KissMeData/036800/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	190500	46050030	19140	19140	19140	19140	217
3	20250508	190400	46050030	19140	19140	19140	19140	0
4	20250508	190300	46050030	19140	19140	19140	19140	0
5	20250508	190200	46050030	19140	19140	19140	19140	0
6	20250508	190100	46050030	19140	19140	19140	19140	0
7	20250508	190000	46050030	19140	19140	19140	19140	0
8	20250508	185900	46050030	19140	19140	19140	19140	0
9	20250508	185800	46050030	19140	19140	19140	19140	0
10	20250508	185700	46050030	19140	19140	19140	19140	0
11	20250508	185600	46050030	19140	19140	19140	19140	0
12	20250508	185500	46050030	19140	19140	19140	19140	0
13	20250508	185400	46050030	19140	19140	19140	19140	0
14	20250508	185300	46050030	19140	19140	19140	19140	0
15	20250508	185200	46050030	19140	19140	19140	19140	0
16	20250508	185100	46050030	19140	19140	19140	19140	0
17	20250508	185000	46050030	19140	19140	19140	19140	0
18	20250508	184900	46050030	19140	19140	19140	19140	0
19	20250508	184800	46050030	19140	19140	19140	19140	0
20	20250508	184700	46050030	19140	19140	19140	19140	0
21	20250508	184600	46050030	19140	19140	19140	19140	0
22	20250508	184500	46050030	19140	19140	19140	19140	0
23	20250508	184400	46050030	19140	19140	19140	19140	0
24	20250508	184300	46050030	19140	19140	19140	19140	0
25	20250508	184200	46050030	19140	19140	19140	19140	0
26	20250508	184100	46050030	19140	19140	19140	19140	0
27	20250508	184000	46050030	19140	19140	19140	19140	0
28	20250508	183900	46050030	19140	19140	19140	19140	0
29	20250508	183800	46050030	19140	19140	19140	19140	0
30	20250508	183700	46050030	19140	19140	19140	19140	0
31	20250508	183600	46050030	19140	19140	19140	19140	0
32	20250508	183500	46050030	19140	19140	19140	19140	217
33	20250508	183400	46050030	19140	19140	19140	19140	0
34	20250508	183300	46050030	19140	19140	19140	19140	0
35	20250508	183200	46050030	19140	19140	19140	19140	0
36	20250508	183100	46050030	19140	19140	19140	19140	0
37	20250508	183000	46050030	19140	19140	19140	19140	0
38	20250508	182900	46050030	19140	19140	19140	19140	0
39	20250508	182800	46050030	19140	19140	19140	19140	0
40	20250508	182700	46050030	19140	19140	19140	19140	0
41	20250508	182600	46050030	19140	19140	19140	19140	0
42	20250508	182500	46050030	19140	19140	19140	19140	0
43	20250508	182400	46050030	19140	19140	19140	19140	0
44	20250508	182300	46050030	19140	19140	19140	19140	0
45	20250508	182200	46050030	19140	19140	19140	19140	0
46	20250508	182100	46050030	19140	19140	19140	19140	0
47	20250508	182000	46050030	19140	19140	19140	19140	0
48	20250508	181900	46050030	19140	19140	19140	19140	0
49	20250508	181800	46050030	19140	19140	19140	19140	0
50	20250508	181700	46050030	19140	19140	19140	19140	0
51	20250508	181600	46050030	19140	19140	19140	19140	0
52	20250508	181500	46050030	19140	19140	19140	19140	0
53	20250508	181400	46050030	19140	19140	19140	19140	0
54	20250508	181300	46050030	19140	19140	19140	19140	0
55	20250508	181200	46050030	19140	19140	19140	19140	0
56	20250508	181100	46050030	19140	19140	19140	19140	0
57	20250508	181000	46050030	19140	19140	19140	19140	0
58	20250508	180900	46050030	19140	19140	19140	19140	0
59	20250508	180800	46050030	19140	19140	19140	19140	0
60	20250508	180700	46050030	19140	19140	19140	19140	0
61	20250508	180600	46050030	19140	19140	19140	19140	0
62	20250508	180500	46050030	19140	19140	19140	19140	217
63	20250508	180400	46050030	19140	19140	19140	19140	0
64	20250508	180300	46050030	19140	19140	19140	19140	0
65	20250508	180200	46050030	19140	19140	19140	19140	0
66	20250508	180100	46050030	19140	19140	19140	19140	0
67	20250508	180000	46050030	19140	19140	19140	19140	0
68	20250508	175900	46050030	19140	19140	19140	19140	0
69	20250508	175800	46050030	19140	19140	19140	19140	0
70	20250508	175700	46050030	19140	19140	19140	19140	0
71	20250508	175600	46050030	19140	19140	19140	19140	0
72	20250508	175500	46050030	19140	19140	19140	19140	0
73	20250508	175400	46050030	19140	19140	19140	19140	0
74	20250508	175300	46050030	19140	19140	19140	19140	0
75	20250508	175200	46050030	19140	19140	19140	19140	0
76	20250508	175100	46050030	19140	19140	19140	19140	0
77	20250508	175000	46050030	19140	19140	19140	19140	0
78	20250508	174900	46050030	19140	19140	19140	19140	0
79	20250508	174800	46050030	19140	19140	19140	19140	0
80	20250508	174700	46050030	19140	19140	19140	19140	0
81	20250508	174600	46050030	19140	19140	19140	19140	0
82	20250508	174500	46050030	19140	19140	19140	19140	0
83	20250508	174400	46050030	19140	19140	19140	19140	0
84	20250508	174300	46050030	19140	19140	19140	19140	0
85	20250508	174200	46050030	19140	19140	19140	19140	0
86	20250508	174100	46050030	19140	19140	19140	19140	0
87	20250508	174000	46050030	19140	19140	19140	19140	0
88	20250508	173900	46050030	19140	19140	19140	19140	0
89	20250508	173800	46050030	19140	19140	19140	19140	0
90	20250508	173700	46050030	19140	19140	19140	19140	0
91	20250508	173600	46050030	19140	19140	19140	19140	0
92	20250508	173500	46050030	19140	19140	19140	19140	217
93	20250508	173400	46050030	19140	19140	19140	19140	0
94	20250508	173300	46050030	19140	19140	19140	19140	0
95	20250508	173200	46050030	19140	19140	19140	19140	0
96	20250508	173100	46050030	19140	19140	19140	19140	0
97	20250508	173000	46050030	19140	19140	19140	19140	0
98	20250508	172900	46050030	19140	19140	19140	19140	0
99	20250508	172800	46050030	19140	19140	19140	19140	0
100	20250508	172700	46050030	19140	19140	19140	19140	0
101	20250508	172600	46050030	19140	19140	19140	19140	0
102	20250508	172500	46050030	19140	19140	19140	19140	0
103	20250508	172400	46050030	19140	19140	19140	19140	0
104	20250508	172300	46050030	19140	19140	19140	19140	0
105	20250508	172200	46050030	19140	19140	19140	19140	0
106	20250508	172100	46050030	19140	19140	19140	19140	0
107	20250508	172000	46050030	19140	19140	19140	19140	0
108	20250508	171900	46050030	19140	19140	19140	19140	0
109	20250508	171800	46050030	19140	19140	19140	19140	0
110	20250508	171700	46050030	19140	19140	19140	19140	0
111	20250508	171600	46050030	19140	19140	19140	19140	0
112	20250508	171500	46050030	19140	19140	19140	19140	0
113	20250508	171400	46050030	19140	19140	19140	19140	0
114	20250508	171300	46050030	19140	19140	19140	19140	0
115	20250508	171200	46050030	19140	19140	19140	19140	0
116	20250508	171100	46050030	19140	19140	19140	19140	0
117	20250508	171000	46050030	19140	19140	19140	19140	0
118	20250508	170900	46050030	19140	19140	19140	19140	0
119	20250508	170800	46050030	19140	19140	19140	19140	0
120	20250508	170700	46050030	19140	19140	19140	19140	0
121	20250508	170600	46050030	19140	19140	19140	19140	0
122	20250508	170500	46050030	19140	19140	19140	19140	217
123	20250508	170400	46050030	19140	19140	19140	19140	0
124	20250508	170300	46050030	19140	19140	19140	19140	0
125	20250508	170200	46050030	19140	19140	19140	19140	0
126	20250508	170100	46050030	19140	19140	19140	19140	0
127	20250508	170000	46050030	19140	19140	19140	19140	0
128	20250508	165900	46050030	19140	19140	19140	19140	0
129	20250508	165800	46050030	19140	19140	19140	19140	0
130	20250508	165700	46050030	19140	19140	19140	19140	0
131	20250508	165600	46050030	19140	19140	19140	19140	0
132	20250508	165500	46050030	19140	19140	19140	19140	0
133	20250508	165400	46050030	19140	19140	19140	19140	0
134	20250508	165300	46050030	19140	19140	19140	19140	0
135	20250508	165200	46050030	19140	19140	19140	19140	0
136	20250508	165100	46050030	19140	19140	19140	19140	0
137	20250508	165000	46050030	19140	19140	19140	19140	0
138	20250508	164900	46050030	19140	19140	19140	19140	0
139	20250508	164800	46050030	19140	19140	19140	19140	0
140	20250508	164700	46050030	19140	19140	19140	19140	0
141	20250508	164600	46050030	19140	19140	19140	19140	0
142	20250508	164500	46050030	19140	19140	19140	19140	0
143	20250508	164400	46050030	19140	19140	19140	19140	0
144	20250508	164300	46050030	19140	19140	19140	19140	0
145	20250508	164200	46050030	19140	19140	19140	19140	0
146	20250508	164100	46050030	19140	19140	19140	19140	0
147	20250508	164000	46050030	19140	19140	19140	19140	0
148	20250508	163900	46050030	19140	19140	19140	19140	0
149	20250508	163800	46050030	19140	19140	19140	19140	0
150	20250508	163700	46050030	19140	19140	19140	19140	0
151	20250508	163600	46050030	19140	19140	19140	19140	0
152	20250508	163500	46050030	19140	19140	19140	19140	217
153	20250508	163400	46050030	19140	19140	19140	19140	0
154	20250508	163300	46050030	19140	19140	19140	19140	0
155	20250508	163200	46050030	19140	19140	19140	19140	0
156	20250508	163100	46050030	19140	19140	19140	19140	0
157	20250508	163000	46050030	19140	19140	19140	19140	0
158	20250508	162900	46050030	19140	19140	19140	19140	0
159	20250508	162800	46050030	19140	19140	19140	19140	0
160	20250508	162700	46050030	19140	19140	19140	19140	0
161	20250508	162600	46050030	19140	19140	19140	19140	0
162	20250508	162500	46050030	19140	19140	19140	19140	0
163	20250508	162400	46050030	19140	19140	19140	19140	0
164	20250508	162300	46050030	19140	19140	19140	19140	0
165	20250508	162200	46050030	19140	19140	19140	19140	0
166	20250508	162100	46050030	19140	19140	19140	19140	0
167	20250508	162000	46050030	19140	19140	19140	19140	0
168	20250508	161900	46050030	19140	19140	19140	19140	0
169	20250508	161800	46050030	19140	19140	19140	19140	0
170	20250508	161700	46050030	19140	19140	19140	19140	0
171	20250508	161600	46050030	19140	19140	19140	19140	0
172	20250508	161500	46050030	19140	19140	19140	19140	0
173	20250508	161400	46050030	19140	19140	19140	19140	0
174	20250508	161300	46050030	19140	19140	19140	19140	0
175	20250508	161200	46050030	19140	19140	19140	19140	0
176	20250508	161100	46050030	19140	19140	19140	19140	0
177	20250508	161000	46050030	19140	19140	19140	19140	0
178	20250508	160900	46050030	19140	19140	19140	19140	0
179	20250508	160800	46050030	19140	19140	19140	19140	0
180	20250508	160700	46050030	19140	19140	19140	19140	0
181	20250508	160600	46050030	19140	19140	19140	19140	0
182	20250508	160500	46050030	19140	19140	19140	19140	217
183	20250508	160400	46050030	19140	19140	19140	19140	0
184	20250508	160300	46050030	19140	19140	19140	19140	0
185	20250508	160200	46050030	19140	19140	19140	19140	0
186	20250508	160100	46050030	19140	19140	19140	19140	0
187	20250508	160000	46050030	19140	19140	19140	19140	0
188	20250508	155900	46050030	19140	19140	19140	19140	0
189	20250508	155800	46050030	19140	19140	19140	19140	0
190	20250508	155700	46050030	19140	19140	19140	19140	0
191	20250508	155600	46050030	19140	19140	19140	19140	0
192	20250508	155500	46050030	19140	19140	19140	19140	0
193	20250508	155400	46050030	19140	19140	19140	19140	0
194	20250508	155300	46050030	19140	19140	19140	19140	0
195	20250508	155200	46050030	19140	19140	19140	19140	0
196	20250508	155100	46050030	19140	19140	19140	19140	0
197	20250508	155000	46050030	19140	19140	19140	19140	0
198	20250508	154900	46050030	19140	19140	19140	19140	0
199	20250508	154800	46050030	19140	19140	19140	19140	0
200	20250508	154700	46050030	19140	19140	19140	19140	0
201	20250508	154600	46050030	19140	19140	19140	19140	0
202	20250508	154500	46050030	19140	19140	19140	19140	0
203	20250508	154400	46050030	19140	19140	19140	19140	0
204	20250508	154300	46050030	19140	19140	19140	19140	0
205	20250508	154200	46050030	19140	19140	19140	19140	0
206	20250508	154100	46050030	19140	19140	19140	19140	0
207	20250508	154000	46050030	19140	19140	19140	19140	0
208	20250508	153900	46050030	19140	19140	19140	19140	0
209	20250508	153800	46050030	19140	19140	19140	19140	0
210	20250508	153700	46050030	19140	19140	19140	19140	0
211	20250508	153600	46050030	19140	19140	19140	19140	0
212	20250508	153500	46050030	19140	19140	19140	19140	217
213	20250508	153400	46050030	19140	19140	19140	19140	0
214	20250508	153300	46050030	19140	19140	19140	19140	0
215	20250508	153200	46050030	19140	19140	19140	19140	0
216	20250508	153100	46050030	19140	19140	19140	19140	0
217	20250508	153000	46050030	19140	19140	19140	19140	217
218	20250508	152900	41896650	19130	19130	19130	19130	0
219	20250508	152800	41896650	19130	19130	19130	19130	0
220	20250508	152700	41896650	19130	19130	19130	19130	0
221	20250508	152600	41896650	19130	19130	19130	19130	0
222	20250508	152500	41896650	19130	19130	19130	19130	0
223	20250508	152400	41896650	19130	19130	19130	19130	0
224	20250508	152300	41896650	19130	19130	19130	19130	0
225	20250508	152200	41896650	19130	19130	19130	19130	0
226	20250508	152100	41896650	19130	19130	19130	19130	0
227	20250508	152000	41896650	19130	19130	19130	19130	0
228	20250508	151900	41896650	19130	19090	19130	19090	95
229	20250508	151800	40080860	19100	19050	19100	19050	139
230	20250508	151700	37432110	19000	19000	19000	19000	0
231	20250508	151600	37432110	19000	19000	19000	19000	1
232	20250508	151500	37413110	19050	19050	19050	19050	125
233	20250508	151400	35031860	19050	19050	19050	19050	0
234	20250508	151300	35031860	19050	19050	19050	19050	0
235	20250508	151200	35031860	19050	19050	19050	19050	1
236	20250508	151100	35012810	18970	18970	18970	18970	2
237	20250508	151000	34974870	18950	18950	18950	18950	0
238	20250508	150900	34974870	18950	18950	18950	18950	1
239	20250508	150800	34955920	19050	19050	19050	19050	0
240	20250508	150700	34955920	19050	19050	19050	19050	0
241	20250508	150600	34955920	19050	19050	19050	19050	25
242	20250508	150500	34479670	19050	19050	19050	19050	0
243	20250508	150400	34479670	19050	19050	19050	19050	0
244	20250508	150300	34479670	19050	19050	19050	19050	0
245	20250508	150200	34479670	19050	19050	19050	19050	0
246	20250508	150100	34479670	19050	19050	19050	19050	0
247	20250508	150000	34479670	19050	19050	19050	19050	0
248	20250508	145900	34479670	19050	19050	19050	19050	0
249	20250508	145800	34479670	19050	19050	19050	19050	0
250	20250508	145700	34479670	19050	19050	19050	19050	25
251	20250508	145600	34003420	19070	19070	19070	19070	0
252	20250508	145500	34003420	19070	19070	19070	19070	0
253	20250508	145400	34003420	19070	18960	19070	18960	68
254	20250508	145300	32709630	18950	18950	18950	18950	1
255	20250508	145200	32690680	18950	18950	18950	18950	0
256	20250508	145100	32690680	18950	18950	18950	18950	0
257	20250508	145000	32690680	18950	18950	18950	18950	0
258	20250508	144900	32690680	18950	18950	18950	18950	0
259	20250508	144800	32690680	18950	18950	18950	18950	0
260	20250508	144700	32690680	18950	18950	18950	18950	0
261	20250508	144600	32690680	18950	18950	18950	18950	0
262	20250508	144500	32690680	18950	18950	18950	18950	1
263	20250508	144400	32671730	18950	18950	18950	18950	0
264	20250508	144300	32671730	18950	18950	18950	18950	0
265	20250508	144200	32671730	18950	18950	18950	18950	0
266	20250508	144100	32671730	18950	18950	18950	18950	0
267	20250508	144000	32671730	18950	18950	18950	18950	0
268	20250508	143900	32671730	18950	18950	18950	18950	0
269	20250508	143800	32671730	18950	18950	18950	18950	0
270	20250508	143700	32671730	18950	18950	18950	18950	1
271	20250508	143600	32652780	18960	18960	18960	18960	0
272	20250508	143500	32652780	18960	18960	18960	18960	0
273	20250508	143400	32652780	18960	18960	18960	18960	0
274	20250508	143300	32652780	18960	18960	18960	18960	0
275	20250508	143200	32652780	18960	18960	18960	18960	0
276	20250508	143100	32652780	18960	18960	18960	18960	0
277	20250508	143000	32652780	18960	18960	18960	18960	6
278	20250508	142900	32539020	18960	18950	18960	18950	2
279	20250508	142800	32501110	18960	18960	18960	18960	0
280	20250508	142700	32501110	18960	18960	18960	18960	0
281	20250508	142600	32501110	18960	18960	18960	18960	0
282	20250508	142500	32501110	18960	18960	18960	18960	1
283	20250508	142400	32482150	18960	18960	18960	18960	0
284	20250508	142300	32482150	18960	18960	18960	18960	0
285	20250508	142200	32482150	18960	18960	18960	18960	12
286	20250508	142100	32254630	18960	18960	18960	18960	0
287	20250508	142000	32254630	18960	18960	18960	18960	0
288	20250508	141900	32254630	18960	18960	18960	18960	0
289	20250508	141800	32254630	18960	18960	18960	18960	0
290	20250508	141700	32254630	18960	18960	18960	18960	0
291	20250508	141600	32254630	18960	18950	18960	18950	38
292	20250508	141500	31534450	18960	18960	18960	18960	5
293	20250508	141400	31439650	18960	18960	18960	18960	1
294	20250508	141300	31420690	18960	18960	18960	18960	0
295	20250508	141200	31420690	18960	18960	18960	18960	0
296	20250508	141100	31420690	18960	18960	18960	18960	0
297	20250508	141000	31420690	18960	18960	18960	18960	0
298	20250508	140900	31420690	18960	18960	18960	18960	0
299	20250508	140800	31420690	18960	18960	18960	18960	0
300	20250508	140700	31420690	18960	18960	18960	18960	0
301	20250508	140600	31420690	18960	18960	18960	18960	1
302	20250508	140500	31401730	18960	18950	18960	18950	9
303	20250508	140400	31231160	18960	18950	18960	18950	6
304	20250508	140300	31117450	18960	18950	18960	18950	4
305	20250508	140200	31041640	18960	18960	18960	18960	0
306	20250508	140100	31041640	18960	18950	18960	18950	13
307	20250508	140000	30795260	18950	18950	18950	18950	0
308	20250508	135900	30795260	18950	18950	18950	18950	0
309	20250508	135800	30795260	18950	18950	18950	18950	0
310	20250508	135700	30795260	18950	18950	18950	18950	3
311	20250508	135600	30738410	18960	18960	18960	18960	0
312	20250508	135500	30738410	18960	18960	18960	18960	0
313	20250508	135400	30738410	18960	18960	18960	18960	0
314	20250508	135300	30738410	18960	18960	18960	18960	0
315	20250508	135200	30738410	18960	18960	18960	18960	0
316	20250508	135100	30738410	18960	18960	18960	18960	0
317	20250508	135000	30738410	18960	18960	18960	18960	0
318	20250508	134900	30738410	18960	18960	18960	18960	0
319	20250508	134800	30738410	18960	18960	18960	18960	0
320	20250508	134700	30738410	18960	18960	18960	18950	47
321	20250508	134600	29847480	18960	18960	18960	18960	0
322	20250508	134500	29847480	18960	18960	18960	18960	0
323	20250508	134400	29847480	18960	18960	18960	18960	0
324	20250508	134300	29847480	18960	18960	18960	18960	6
325	20250508	134200	29733720	18960	18960	18960	18960	0
326	20250508	134100	29733720	18960	18960	18960	18960	0
327	20250508	134000	29733720	18960	18960	18960	18960	2
328	20250508	133900	29695800	18960	18960	18960	18960	0
329	20250508	133800	29695800	18960	18960	18960	18960	3
330	20250508	133700	29638920	18960	18960	18960	18960	0
331	20250508	133600	29638920	18960	18960	18960	18960	0
332	20250508	133500	29638920	18960	18960	18960	18960	0
333	20250508	133400	29638920	18960	18960	18960	18960	2
334	20250508	133300	29601000	19000	19000	19000	19000	0
335	20250508	133200	29601000	19000	19000	19000	19000	0
336	20250508	133100	29601000	19000	19000	19000	19000	0
337	20250508	133000	29601000	19000	19000	19000	19000	0
338	20250508	132900	29601000	19000	19000	19000	19000	0
339	20250508	132800	29601000	19000	19000	19000	19000	0
340	20250508	132700	29601000	19000	19000	19000	19000	0
341	20250508	132600	29601000	19000	19000	19000	19000	3
342	20250508	132500	29544000	19000	19000	19000	19000	0
343	20250508	132400	29544000	19000	19000	19000	19000	0
344	20250508	132300	29544000	19000	19000	19000	19000	0
345	20250508	132200	29544000	19000	19000	19000	19000	0
346	20250508	132100	29544000	19000	19000	19000	19000	0
347	20250508	132000	29544000	19000	19000	19000	19000	0
348	20250508	131900	29544000	19000	19000	19000	19000	5
349	20250508	131800	29449000	19000	19000	19000	19000	0
350	20250508	131700	29449000	19000	18960	19000	18960	4
351	20250508	131600	29373120	19010	19010	19010	19010	0
352	20250508	131500	29373120	19010	19010	19010	19010	0
353	20250508	131400	29373120	19010	19010	19010	19010	12
354	20250508	131300	29145000	19010	19010	19010	19010	0
355	20250508	131200	29145000	19010	18970	19010	18970	3
356	20250508	131100	29088050	18960	18960	18960	18960	0
357	20250508	131000	29088050	18960	18960	18960	18960	0
358	20250508	130900	29088050	18960	18960	18960	18960	0
359	20250508	130800	29088050	18960	18960	18960	18960	0
360	20250508	130700	29088050	18960	18960	18960	18960	0
361	20250508	130600	29088050	18960	18960	18960	18960	0
362	20250508	130500	29088050	18960	18960	18960	18960	0
363	20250508	130400	29088050	18960	18960	18960	18960	0
364	20250508	130300	29088050	18960	18960	18960	18960	0
365	20250508	130200	29088050	18960	18960	18960	18960	1
366	20250508	130100	29069090	18970	18970	18970	18970	0
367	20250508	130000	29069090	18970	18970	18970	18970	0
368	20250508	125900	29069090	18970	18970	18970	18970	0
369	20250508	125800	29069090	18970	18970	18970	18970	0
370	20250508	125700	29069090	18970	18970	18970	18970	15
371	20250508	125600	28784540	19010	19010	19010	19010	0
372	20250508	125500	28784540	19010	19010	19010	19010	0
373	20250508	125400	28784540	19010	19010	19010	19010	0
374	20250508	125300	28784540	19010	19010	19010	19010	0
375	20250508	125200	28784540	19010	19010	19010	19010	0
376	20250508	125100	28784540	19010	19010	19010	19010	0
377	20250508	125000	28784540	19010	19010	19010	19010	0
378	20250508	124900	28784540	19010	19010	19010	19010	0
379	20250508	124800	28784540	19010	19010	19010	19010	0
380	20250508	124700	28784540	19010	19010	19010	19010	0
381	20250508	124600	28784540	19010	19010	19010	19010	0
382	20250508	124500	28784540	19010	19010	19010	19010	0
383	20250508	124400	28784540	19010	19010	19010	19010	0
384	20250508	124300	28784540	19010	18990	19010	18980	4
385	20250508	124200	28708580	19010	19010	19010	19010	0
386	20250508	124100	28708580	19010	19010	19010	19010	0
387	20250508	124000	28708580	19010	19040	19040	19010	17
388	20250508	123900	28384990	18990	18990	18990	18990	0
389	20250508	123800	28384990	18990	18980	18990	18980	3
390	20250508	123700	28328040	18990	18990	18990	18990	0
391	20250508	123600	28328040	18990	18990	18990	18990	0
392	20250508	123500	28328040	18990	18990	18990	18990	0
393	20250508	123400	28328040	18990	18990	18990	18990	0
394	20250508	123300	28328040	18990	18990	18990	18990	1
395	20250508	123200	28309050	18970	18970	18970	18970	0
396	20250508	123100	28309050	18970	18970	18970	18970	0
397	20250508	123000	28309050	18970	18970	18970	18970	0
398	20250508	122900	28309050	18970	18970	18970	18970	0
399	20250508	122800	28309050	18970	19000	19050	18970	9
400	20250508	122700	28138130	19050	19060	19060	18950	16
401	20250508	122600	27833640	19060	19060	19060	19060	0
402	20250508	122500	27833640	19060	19060	19060	19060	0
403	20250508	122400	27833640	19060	19060	19060	19060	0
404	20250508	122300	27833640	19060	19060	19060	19060	0
405	20250508	122200	27833640	19060	19060	19060	19060	0
406	20250508	122100	27833640	19060	19060	19060	19060	6
407	20250508	122000	27719280	19060	19060	19060	19060	0
408	20250508	121900	27719280	19060	19060	19060	19060	0
409	20250508	121800	27719280	19060	19060	19060	19060	0
410	20250508	121700	27719280	19060	19060	19060	19060	0
411	20250508	121600	27719280	19060	19060	19060	19060	0
412	20250508	121500	27719280	19060	19060	19060	19060	0
413	20250508	121400	27719280	19060	19060	19060	19060	0
414	20250508	121300	27719280	19060	18960	19060	18960	16
415	20250508	121200	27415820	19070	19070	19070	19070	0
416	20250508	121100	27415820	19070	19070	19070	19070	0
417	20250508	121000	27415820	19070	19070	19070	19070	0
418	20250508	120900	27415820	19070	19070	19070	19070	0
419	20250508	120800	27415820	19070	19070	19070	19070	0
420	20250508	120700	27415820	19070	19070	19070	19070	0
421	20250508	120600	27415820	19070	19070	19070	19070	0
422	20250508	120500	27415820	19070	19070	19070	19070	0
423	20250508	120400	27415820	19070	19070	19070	19070	0
424	20250508	120300	27415820	19070	19070	19070	19070	0
425	20250508	120200	27415820	19070	18960	19070	18960	109
426	20250508	120100	25348200	18960	18960	18960	18960	0
427	20250508	120000	25348200	18960	18960	18960	18960	0
428	20250508	115900	25348200	18960	18960	18960	18960	0
429	20250508	115800	25348200	18960	18960	18960	18960	0
430	20250508	115700	25348200	18960	18960	18960	18960	0
431	20250508	115600	25348200	18960	18960	18960	18960	0
432	20250508	115500	25348200	18960	18960	18960	18960	1
433	20250508	115400	25329240	19060	19060	19060	19060	0
434	20250508	115300	25329240	19060	19060	19060	19060	0
435	20250508	115200	25329240	19060	19060	19060	19060	0
436	20250508	115100	25329240	19060	19060	19060	19060	0
437	20250508	115000	25329240	19060	19060	19060	19060	0
438	20250508	114900	25329240	19060	19060	19060	19060	0
439	20250508	114800	25329240	19060	19060	19060	19060	0
440	20250508	114700	25329240	19060	19060	19060	19060	0
441	20250508	114600	25329240	19060	19060	19060	19060	0
442	20250508	114500	25329240	19060	18960	19060	18940	4
443	20250508	114400	25253330	19070	19070	19070	19070	0
444	20250508	114300	25253330	19070	19070	19070	19070	0
445	20250508	114200	25253330	19070	19070	19070	19070	0
446	20250508	114100	25253330	19070	19070	19070	19070	0
447	20250508	114000	25253330	19070	19070	19070	19070	0
448	20250508	113900	25253330	19070	19070	19070	19070	0
449	20250508	113800	25253330	19070	19070	19070	19070	0
450	20250508	113700	25253330	19070	19070	19070	19070	0
451	20250508	113600	25253330	19070	19070	19070	19070	0
452	20250508	113500	25253330	19070	19070	19070	19070	0
453	20250508	113400	25253330	19070	19070	19070	19070	0
454	20250508	113300	25253330	19070	19070	19070	19070	0
455	20250508	113200	25253330	19070	19070	19070	19070	0
456	20250508	113100	25253330	19070	19070	19070	19070	0
457	20250508	113000	25253330	19070	19070	19070	19070	0
458	20250508	112900	25253330	19070	19070	19070	19070	5
459	20250508	112800	25157980	19070	19070	19070	19070	0
460	20250508	112700	25157980	19070	19070	19070	19070	0
461	20250508	112600	25157980	19070	19070	19070	19070	0
462	20250508	112500	25157980	19070	19070	19070	19070	0
463	20250508	112400	25157980	19070	19070	19070	19070	0
464	20250508	112300	25157980	19070	19070	19070	19070	0
465	20250508	112200	25157980	19070	19070	19070	19070	0
466	20250508	112100	25157980	19070	19070	19070	19070	0
467	20250508	112000	25157980	19070	19070	19070	19070	0
468	20250508	111900	25157980	19070	19070	19070	19070	0
469	20250508	111800	25157980	19070	19070	19070	19070	0
470	20250508	111700	25157980	19070	19070	19070	19070	0
471	20250508	111600	25157980	19070	19070	19070	19070	3
472	20250508	111500	25100770	19070	19070	19070	19070	0
473	20250508	111400	25100770	19070	19070	19070	19070	0
474	20250508	111300	25100770	19070	19070	19070	19070	0
475	20250508	111200	25100770	19070	19070	19070	19070	0
476	20250508	111100	25100770	19070	19070	19070	19070	0
477	20250508	111000	25100770	19070	19070	19070	19070	0
478	20250508	110900	25100770	19070	19070	19070	19070	0
479	20250508	110800	25100770	19070	19070	19070	19070	0
480	20250508	110700	25100770	19070	19070	19070	19070	0
481	20250508	110600	25100770	19070	19070	19070	19070	0
482	20250508	110500	25100770	19070	19070	19070	19070	0
483	20250508	110400	25100770	19070	19070	19070	19070	0
484	20250508	110300	25100770	19070	19070	19070	19070	0
485	20250508	110200	25100770	19070	19070	19070	19070	0
486	20250508	110100	25100770	19070	19070	19070	19070	0
487	20250508	110000	25100770	19070	19070	19070	19070	0
488	20250508	105900	25100770	19070	19070	19070	19070	0
489	20250508	105800	25100770	19070	19070	19070	18910	133
490	20250508	105700	22582240	18950	18950	18950	18950	10
491	20250508	105600	22392740	19080	19080	19080	19080	0
492	20250508	105500	22392740	19080	19070	19080	19070	2
493	20250508	105400	22354590	19080	19080	19080	19080	0
494	20250508	105300	22354590	19080	19080	19080	19080	0
495	20250508	105200	22354590	19080	19080	19080	19080	0
496	20250508	105100	22354590	19080	19080	19080	19080	0
497	20250508	105000	22354590	19080	19080	19080	19080	0
498	20250508	104900	22354590	19080	19080	19080	19080	0
499	20250508	104800	22354590	19080	19080	19080	19080	0
500	20250508	104700	22354590	19080	19080	19080	19080	0
501	20250508	104600	22354590	19080	18910	19080	18910	11
502	20250508	104500	22146410	19090	19090	19090	19090	0
503	20250508	104400	22146410	19090	19090	19090	19090	0
504	20250508	104300	22146410	19090	19090	19090	19090	0
505	20250508	104200	22146410	19090	19090	19090	19090	0
506	20250508	104100	22146410	19090	19090	19090	19090	0
507	20250508	104000	22146410	19090	19090	19090	19090	0
508	20250508	103900	22146410	19090	19090	19090	19090	1
509	20250508	103800	22127320	19090	19090	19090	19090	0
510	20250508	103700	22127320	19090	19090	19090	19090	0
511	20250508	103600	22127320	19090	19090	19090	19090	0
512	20250508	103500	22127320	19090	19090	19090	19090	0
513	20250508	103400	22127320	19090	19090	19090	19090	0
514	20250508	103300	22127320	19090	19090	19090	19090	3
515	20250508	103200	22070050	19090	19090	19090	19090	0
516	20250508	103100	22070050	19090	19090	19090	19090	1
517	20250508	103000	22050960	19100	19100	19100	19100	0
518	20250508	102900	22050960	19100	19100	19100	19100	0
519	20250508	102800	22050960	19100	19100	19100	19100	0
520	20250508	102700	22050960	19100	19100	19100	19100	0
521	20250508	102600	22050960	19100	19100	19100	19100	0
522	20250508	102500	22050960	19100	19100	19100	19100	0
523	20250508	102400	22050960	19100	19100	19100	19100	0
524	20250508	102300	22050960	19100	19050	19100	19050	10
525	20250508	102200	21860190	19060	19060	19060	19060	0
526	20250508	102100	21860190	19060	19060	19060	19060	3
527	20250508	102000	21803010	18910	18910	18910	18910	1
528	20250508	101900	21784100	18910	18910	18910	18910	1
529	20250508	101800	21765190	18910	18910	18910	18910	0
530	20250508	101700	21765190	18910	18910	18910	18910	0
531	20250508	101600	21765190	18910	18910	18910	18910	1
532	20250508	101500	21746280	19100	19100	19100	19100	0
533	20250508	101400	21746280	19100	19100	19100	19100	0
534	20250508	101300	21746280	19100	19100	19100	19100	0
535	20250508	101200	21746280	19100	19100	19100	19100	0
536	20250508	101100	21746280	19100	19100	19100	19100	0
537	20250508	101000	21746280	19100	19100	19100	19100	0
538	20250508	100900	21746280	19100	19100	19100	19100	0
539	20250508	100800	21746280	19100	19100	19100	19100	0
540	20250508	100700	21746280	19100	19100	19100	19100	0
541	20250508	100600	21746280	19100	19100	19100	19100	0
542	20250508	100500	21746280	19100	18870	19100	18870	4
543	20250508	100400	21670120	19130	19130	19130	19130	0
544	20250508	100300	21670120	19130	19130	19130	19130	0
545	20250508	100200	21670120	19130	19060	19130	18800	140
546	20250508	100100	19021810	19130	19130	19130	19060	76
547	20250508	100000	17571430	19130	19060	19130	19060	2
548	20250508	095900	17533240	19130	19080	19130	19080	3
549	20250508	095800	17475950	19080	19060	19080	19060	76
550	20250508	095700	16027120	19070	19070	19070	19070	0
551	20250508	095600	16027120	19070	19070	19070	19070	0
552	20250508	095500	16027120	19070	19060	19070	19060	4
553	20250508	095400	15950870	19070	19070	19070	19070	0
554	20250508	095300	15950870	19070	19070	19070	19070	0
555	20250508	095200	15950870	19070	19070	19070	19070	0
556	20250508	095100	15950870	19070	19070	19070	19070	0
557	20250508	095000	15950870	19070	19070	19070	19070	0
558	20250508	094900	15950870	19070	19070	19070	19070	0
559	20250508	094800	15950870	19070	19070	19070	19070	0
560	20250508	094700	15950870	19070	19070	19070	19070	0
561	20250508	094600	15950870	19070	19070	19070	19070	0
562	20250508	094500	15950870	19070	19070	19070	19070	6
563	20250508	094400	15836450	19070	19070	19070	19070	0
564	20250508	094300	15836450	19070	19070	19070	19070	0
565	20250508	094200	15836450	19070	19070	19070	19070	0
566	20250508	094100	15836450	19070	19060	19070	19060	62
567	20250508	094000	14654600	19070	19070	19070	19070	0
568	20250508	093900	14654600	19070	19060	19070	19060	25
569	20250508	093800	14177950	19060	19060	19060	19060	3
570	20250508	093700	14120770	19070	18940	19070	18940	2
571	20250508	093600	14082760	19070	18940	19070	18940	5
572	20250508	093500	13987930	19070	19070	19070	19070	0
573	20250508	093400	13987930	19070	19070	19070	19070	0
574	20250508	093300	13987930	19070	19070	19070	19070	0
575	20250508	093200	13987930	19070	19070	19070	19070	0
576	20250508	093100	13987930	19070	19070	19070	19070	0
577	20250508	093000	13987930	19070	19070	19070	19070	62
578	20250508	092900	12805590	19080	19080	19080	19080	0
579	20250508	092800	12805590	19080	19070	19080	19070	16
580	20250508	092700	12500440	19080	19080	19080	19080	0
581	20250508	092600	12500440	19080	19080	19080	19080	0
582	20250508	092500	12500440	19080	19080	19080	19080	0
583	20250508	092400	12500440	19080	19080	19080	19080	0
584	20250508	092300	12500440	19080	19050	19080	19050	204
585	20250508	092200	8610740	19080	19080	19080	19080	0
586	20250508	092100	8610740	19080	19080	19080	19080	0
587	20250508	092000	8610740	19080	19080	19080	19080	0
588	20250508	091900	8610740	19080	19080	19080	19080	0
589	20250508	091800	8610740	19080	19080	19080	19080	29
590	20250508	091700	8057420	19080	19080	19080	19080	0
591	20250508	091600	8057420	19080	19080	19080	19080	0
592	20250508	091500	8057420	19080	19020	19080	18900	310
593	20250508	091400	2173500	19080	19080	19080	19080	0
594	20250508	091300	2173500	19080	19080	19080	19080	1
595	20250508	091200	2154420	19080	19080	19080	19080	0
596	20250508	091100	2154420	19080	19080	19080	19080	1
597	20250508	091000	2135340	19080	19080	19080	19080	20
598	20250508	090900	1753740	19080	19080	19080	19080	0
599	20250508	090800	1753740	19080	19080	19080	19080	0
600	20250508	090700	1753740	19080	19070	19080	19020	27
601	20250508	090600	1239750	19080	19140	19140	19080	8
602	20250508	090500	1086870	19140	19140	19140	19140	8
603	20250508	090400	933750	19140	19100	19140	19100	22
604	20250508	090300	513060	19090	19000	19090	19000	9
605	20250508	090200	341880	19000	19000	19000	19000	4
606	20250508	090100	265880	19000	19000	19000	19000	1
607	20250508	090000	246880	19000	18990	19000	18990	13