KissMeData/286940/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	204900	96523570	18940	18940	18940	18940	195
3	20250508	204800	96523570	18940	18940	18940	18940	0
4	20250508	204700	96523570	18940	18940	18940	18940	0
5	20250508	204600	96523570	18940	18940	18940	18940	0
6	20250508	204500	96523570	18940	18940	18940	18940	0
7	20250508	204400	96523570	18940	18940	18940	18940	0
8	20250508	204300	96523570	18940	18940	18940	18940	0
9	20250508	204200	96523570	18940	18940	18940	18940	0
10	20250508	204100	96523570	18940	18940	18940	18940	0
11	20250508	204000	96523570	18940	18940	18940	18940	0
12	20250508	203900	96523570	18940	18940	18940	18940	0
13	20250508	203800	96523570	18940	18940	18940	18940	0
14	20250508	203700	96523570	18940	18940	18940	18940	0
15	20250508	203600	96523570	18940	18940	18940	18940	0
16	20250508	203500	96523570	18940	18940	18940	18940	0
17	20250508	203400	96523570	18940	18940	18940	18940	0
18	20250508	203300	96523570	18940	18940	18940	18940	0
19	20250508	203200	96523570	18940	18940	18940	18940	0
20	20250508	203100	96523570	18940	18940	18940	18940	0
21	20250508	203000	96523570	18940	18940	18940	18940	0
22	20250508	202900	96523570	18940	18940	18940	18940	0
23	20250508	202800	96523570	18940	18940	18940	18940	0
24	20250508	202700	96523570	18940	18940	18940	18940	0
25	20250508	202600	96523570	18940	18940	18940	18940	0
26	20250508	202500	96523570	18940	18940	18940	18940	0
27	20250508	202400	96523570	18940	18940	18940	18940	0
28	20250508	202300	96523570	18940	18940	18940	18940	0
29	20250508	202200	96523570	18940	18940	18940	18940	0
30	20250508	202100	96523570	18940	18940	18940	18940	0
31	20250508	202000	96523570	18940	18940	18940	18940	0
32	20250508	201900	96523570	18940	18940	18940	18940	195
33	20250508	201800	96523570	18940	18940	18940	18940	0
34	20250508	201700	96523570	18940	18940	18940	18940	0
35	20250508	201600	96523570	18940	18940	18940	18940	0
36	20250508	201500	96523570	18940	18940	18940	18940	0
37	20250508	201400	96523570	18940	18940	18940	18940	0
38	20250508	201300	96523570	18940	18940	18940	18940	0
39	20250508	201200	96523570	18940	18940	18940	18940	0
40	20250508	201100	96523570	18940	18940	18940	18940	0
41	20250508	201000	96523570	18940	18940	18940	18940	0
42	20250508	200900	96523570	18940	18940	18940	18940	0
43	20250508	200800	96523570	18940	18940	18940	18940	0
44	20250508	200700	96523570	18940	18940	18940	18940	0
45	20250508	200600	96523570	18940	18940	18940	18940	0
46	20250508	200500	96523570	18940	18940	18940	18940	0
47	20250508	200400	96523570	18940	18940	18940	18940	0
48	20250508	200300	96523570	18940	18940	18940	18940	0
49	20250508	200200	96523570	18940	18940	18940	18940	0
50	20250508	200100	96523570	18940	18940	18940	18940	0
51	20250508	200000	96523570	18940	18940	18940	18940	0
52	20250508	195900	96523570	18940	18940	18940	18940	0
53	20250508	195800	96523570	18940	18940	18940	18940	0
54	20250508	195700	96523570	18940	18940	18940	18940	0
55	20250508	195600	96523570	18940	18940	18940	18940	0
56	20250508	195500	96523570	18940	18940	18940	18940	0
57	20250508	195400	96523570	18940	18940	18940	18940	0
58	20250508	195300	96523570	18940	18940	18940	18940	0
59	20250508	195200	96523570	18940	18940	18940	18940	0
60	20250508	195100	96523570	18940	18940	18940	18940	0
61	20250508	195000	96523570	18940	18940	18940	18940	0
62	20250508	194900	96523570	18940	18940	18940	18940	195
63	20250508	194800	96523570	18940	18940	18940	18940	0
64	20250508	194700	96523570	18940	18940	18940	18940	0
65	20250508	194600	96523570	18940	18940	18940	18940	0
66	20250508	194500	96523570	18940	18940	18940	18940	0
67	20250508	194400	96523570	18940	18940	18940	18940	0
68	20250508	194300	96523570	18940	18940	18940	18940	0
69	20250508	194200	96523570	18940	18940	18940	18940	0
70	20250508	194100	96523570	18940	18940	18940	18940	0
71	20250508	194000	96523570	18940	18940	18940	18940	0
72	20250508	193900	96523570	18940	18940	18940	18940	0
73	20250508	193800	96523570	18940	18940	18940	18940	0
74	20250508	193700	96523570	18940	18940	18940	18940	0
75	20250508	193600	96523570	18940	18940	18940	18940	0
76	20250508	193500	96523570	18940	18940	18940	18940	0
77	20250508	193400	96523570	18940	18940	18940	18940	0
78	20250508	193300	96523570	18940	18940	18940	18940	0
79	20250508	193200	96523570	18940	18940	18940	18940	0
80	20250508	193100	96523570	18940	18940	18940	18940	0
81	20250508	193000	96523570	18940	18940	18940	18940	0
82	20250508	192900	96523570	18940	18940	18940	18940	0
83	20250508	192800	96523570	18940	18940	18940	18940	0
84	20250508	192700	96523570	18940	18940	18940	18940	0
85	20250508	192600	96523570	18940	18940	18940	18940	0
86	20250508	192500	96523570	18940	18940	18940	18940	0
87	20250508	192400	96523570	18940	18940	18940	18940	0
88	20250508	192300	96523570	18940	18940	18940	18940	0
89	20250508	192200	96523570	18940	18940	18940	18940	0
90	20250508	192100	96523570	18940	18940	18940	18940	0
91	20250508	192000	96523570	18940	18940	18940	18940	0
92	20250508	191900	96523570	18940	18940	18940	18940	195
93	20250508	191800	96523570	18940	18940	18940	18940	0
94	20250508	191700	96523570	18940	18940	18940	18940	0
95	20250508	191600	96523570	18940	18940	18940	18940	0
96	20250508	191500	96523570	18940	18940	18940	18940	0
97	20250508	191400	96523570	18940	18940	18940	18940	0
98	20250508	191300	96523570	18940	18940	18940	18940	0
99	20250508	191200	96523570	18940	18940	18940	18940	0
100	20250508	191100	96523570	18940	18940	18940	18940	0
101	20250508	191000	96523570	18940	18940	18940	18940	0
102	20250508	190900	96523570	18940	18940	18940	18940	0
103	20250508	190800	96523570	18940	18940	18940	18940	0
104	20250508	190700	96523570	18940	18940	18940	18940	0
105	20250508	190600	96523570	18940	18940	18940	18940	0
106	20250508	190500	96523570	18940	18940	18940	18940	0
107	20250508	190400	96523570	18940	18940	18940	18940	0
108	20250508	190300	96523570	18940	18940	18940	18940	0
109	20250508	190200	96523570	18940	18940	18940	18940	0
110	20250508	190100	96523570	18940	18940	18940	18940	0
111	20250508	190000	96523570	18940	18940	18940	18940	0
112	20250508	185900	96523570	18940	18940	18940	18940	0
113	20250508	185800	96523570	18940	18940	18940	18940	0
114	20250508	185700	96523570	18940	18940	18940	18940	0
115	20250508	185600	96523570	18940	18940	18940	18940	0
116	20250508	185500	96523570	18940	18940	18940	18940	0
117	20250508	185400	96523570	18940	18940	18940	18940	0
118	20250508	185300	96523570	18940	18940	18940	18940	0
119	20250508	185200	96523570	18940	18940	18940	18940	0
120	20250508	185100	96523570	18940	18940	18940	18940	0
121	20250508	185000	96523570	18940	18940	18940	18940	0
122	20250508	184900	96523570	18940	18940	18940	18940	195
123	20250508	184800	96523570	18940	18940	18940	18940	0
124	20250508	184700	96523570	18940	18940	18940	18940	0
125	20250508	184600	96523570	18940	18940	18940	18940	0
126	20250508	184500	96523570	18940	18940	18940	18940	0
127	20250508	184400	96523570	18940	18940	18940	18940	0
128	20250508	184300	96523570	18940	18940	18940	18940	0
129	20250508	184200	96523570	18940	18940	18940	18940	0
130	20250508	184100	96523570	18940	18940	18940	18940	0
131	20250508	184000	96523570	18940	18940	18940	18940	0
132	20250508	183900	96523570	18940	18940	18940	18940	0
133	20250508	183800	96523570	18940	18940	18940	18940	0
134	20250508	183700	96523570	18940	18940	18940	18940	0
135	20250508	183600	96523570	18940	18940	18940	18940	0
136	20250508	183500	96523570	18940	18940	18940	18940	0
137	20250508	183400	96523570	18940	18940	18940	18940	0
138	20250508	183300	96523570	18940	18940	18940	18940	0
139	20250508	183200	96523570	18940	18940	18940	18940	0
140	20250508	183100	96523570	18940	18940	18940	18940	0
141	20250508	183000	96523570	18940	18940	18940	18940	0
142	20250508	182900	96523570	18940	18940	18940	18940	0
143	20250508	182800	96523570	18940	18940	18940	18940	0
144	20250508	182700	96523570	18940	18940	18940	18940	0
145	20250508	182600	96523570	18940	18940	18940	18940	0
146	20250508	182500	96523570	18940	18940	18940	18940	0
147	20250508	182400	96523570	18940	18940	18940	18940	0
148	20250508	182300	96523570	18940	18940	18940	18940	0
149	20250508	182200	96523570	18940	18940	18940	18940	0
150	20250508	182100	96523570	18940	18940	18940	18940	0
151	20250508	182000	96523570	18940	18940	18940	18940	0
152	20250508	181900	96523570	18940	18940	18940	18940	195
153	20250508	181800	96523570	18940	18940	18940	18940	0
154	20250508	181700	96523570	18940	18940	18940	18940	0
155	20250508	181600	96523570	18940	18940	18940	18940	0
156	20250508	181500	96523570	18940	18940	18940	18940	0
157	20250508	181400	96523570	18940	18940	18940	18940	0
158	20250508	181300	96523570	18940	18940	18940	18940	0
159	20250508	181200	96523570	18940	18940	18940	18940	0
160	20250508	181100	96523570	18940	18940	18940	18940	0
161	20250508	181000	96523570	18940	18940	18940	18940	0
162	20250508	180900	96523570	18940	18940	18940	18940	0
163	20250508	180800	96523570	18940	18940	18940	18940	0
164	20250508	180700	96523570	18940	18940	18940	18940	0
165	20250508	180600	96523570	18940	18940	18940	18940	0
166	20250508	180500	96523570	18940	18940	18940	18940	0
167	20250508	180400	96523570	18940	18940	18940	18940	0
168	20250508	180300	96523570	18940	18940	18940	18940	0
169	20250508	180200	96523570	18940	18940	18940	18940	0
170	20250508	180100	96523570	18940	18940	18940	18940	0
171	20250508	180000	96523570	18940	18940	18940	18940	0
172	20250508	175900	96523570	18940	18940	18940	18940	0
173	20250508	175800	96523570	18940	18940	18940	18940	0
174	20250508	175700	96523570	18940	18940	18940	18940	0
175	20250508	175600	96523570	18940	18940	18940	18940	0
176	20250508	175500	96523570	18940	18940	18940	18940	0
177	20250508	175400	96523570	18940	18940	18940	18940	0
178	20250508	175300	96523570	18940	18940	18940	18940	0
179	20250508	175200	96523570	18940	18940	18940	18940	0
180	20250508	175100	96523570	18940	18940	18940	18940	0
181	20250508	175000	96523570	18940	18940	18940	18940	0
182	20250508	174900	96523570	18940	18940	18940	18940	195
183	20250508	174800	96523570	18940	18940	18940	18940	0
184	20250508	174700	96523570	18940	18940	18940	18940	0
185	20250508	174600	96523570	18940	18940	18940	18940	0
186	20250508	174500	96523570	18940	18940	18940	18940	0
187	20250508	174400	96523570	18940	18940	18940	18940	0
188	20250508	174300	96523570	18940	18940	18940	18940	0
189	20250508	174200	96523570	18940	18940	18940	18940	0
190	20250508	174100	96523570	18940	18940	18940	18940	0
191	20250508	174000	96523570	18940	18940	18940	18940	0
192	20250508	173900	96523570	18940	18940	18940	18940	0
193	20250508	173800	96523570	18940	18940	18940	18940	0
194	20250508	173700	96523570	18940	18940	18940	18940	0
195	20250508	173600	96523570	18940	18940	18940	18940	0
196	20250508	173500	96523570	18940	18940	18940	18940	0
197	20250508	173400	96523570	18940	18940	18940	18940	0
198	20250508	173300	96523570	18940	18940	18940	18940	0
199	20250508	173200	96523570	18940	18940	18940	18940	0
200	20250508	173100	96523570	18940	18940	18940	18940	0
201	20250508	173000	96523570	18940	18940	18940	18940	0
202	20250508	172900	96523570	18940	18940	18940	18940	0
203	20250508	172800	96523570	18940	18940	18940	18940	0
204	20250508	172700	96523570	18940	18940	18940	18940	0
205	20250508	172600	96523570	18940	18940	18940	18940	0
206	20250508	172500	96523570	18940	18940	18940	18940	0
207	20250508	172400	96523570	18940	18940	18940	18940	0
208	20250508	172300	96523570	18940	18940	18940	18940	0
209	20250508	172200	96523570	18940	18940	18940	18940	0
210	20250508	172100	96523570	18940	18940	18940	18940	0
211	20250508	172000	96523570	18940	18940	18940	18940	0
212	20250508	171900	96523570	18940	18940	18940	18940	195
213	20250508	171800	96523570	18940	18940	18940	18940	0
214	20250508	171700	96523570	18940	18940	18940	18940	0
215	20250508	171600	96523570	18940	18940	18940	18940	0
216	20250508	171500	96523570	18940	18940	18940	18940	0
217	20250508	171400	96523570	18940	18940	18940	18940	0
218	20250508	171300	96523570	18940	18940	18940	18940	0
219	20250508	171200	96523570	18940	18940	18940	18940	0
220	20250508	171100	96523570	18940	18940	18940	18940	0
221	20250508	171000	96523570	18940	18940	18940	18940	0
222	20250508	170900	96523570	18940	18940	18940	18940	0
223	20250508	170800	96523570	18940	18940	18940	18940	0
224	20250508	170700	96523570	18940	18940	18940	18940	0
225	20250508	170600	96523570	18940	18940	18940	18940	0
226	20250508	170500	96523570	18940	18940	18940	18940	0
227	20250508	170400	96523570	18940	18940	18940	18940	0
228	20250508	170300	96523570	18940	18940	18940	18940	0
229	20250508	170200	96523570	18940	18940	18940	18940	0
230	20250508	170100	96523570	18940	18940	18940	18940	0
231	20250508	170000	96523570	18940	18940	18940	18940	0
232	20250508	165900	96523570	18940	18940	18940	18940	0
233	20250508	165800	96523570	18940	18940	18940	18940	0
234	20250508	165700	96523570	18940	18940	18940	18940	0
235	20250508	165600	96523570	18940	18940	18940	18940	0
236	20250508	165500	96523570	18940	18940	18940	18940	0
237	20250508	165400	96523570	18940	18940	18940	18940	0
238	20250508	165300	96523570	18940	18940	18940	18940	0
239	20250508	165200	96523570	18940	18940	18940	18940	0
240	20250508	165100	96523570	18940	18940	18940	18940	0
241	20250508	165000	96523570	18940	18940	18940	18940	0
242	20250508	164900	96523570	18940	18940	18940	18940	195
243	20250508	164800	96523570	18940	18940	18940	18940	0
244	20250508	164700	96523570	18940	18940	18940	18940	0
245	20250508	164600	96523570	18940	18940	18940	18940	0
246	20250508	164500	96523570	18940	18940	18940	18940	0
247	20250508	164400	96523570	18940	18940	18940	18940	0
248	20250508	164300	96523570	18940	18940	18940	18940	0
249	20250508	164200	96523570	18940	18940	18940	18940	0
250	20250508	164100	96523570	18940	18940	18940	18940	0
251	20250508	164000	96523570	18940	18940	18940	18940	0
252	20250508	163900	96523570	18940	18940	18940	18940	0
253	20250508	163800	96523570	18940	18940	18940	18940	0
254	20250508	163700	96523570	18940	18940	18940	18940	0
255	20250508	163600	96523570	18940	18940	18940	18940	0
256	20250508	163500	96523570	18940	18940	18940	18940	0
257	20250508	163400	96523570	18940	18940	18940	18940	0
258	20250508	163300	96523570	18940	18940	18940	18940	0
259	20250508	163200	96523570	18940	18940	18940	18940	0
260	20250508	163100	96523570	18940	18940	18940	18940	0
261	20250508	163000	96523570	18940	18940	18940	18940	0
262	20250508	162900	96523570	18940	18940	18940	18940	0
263	20250508	162800	96523570	18940	18940	18940	18940	0
264	20250508	162700	96523570	18940	18940	18940	18940	0
265	20250508	162600	96523570	18940	18940	18940	18940	0
266	20250508	162500	96523570	18940	18940	18940	18940	0
267	20250508	162400	96523570	18940	18940	18940	18940	0
268	20250508	162300	96523570	18940	18940	18940	18940	0
269	20250508	162200	96523570	18940	18940	18940	18940	0
270	20250508	162100	96523570	18940	18940	18940	18940	0
271	20250508	162000	96523570	18940	18940	18940	18940	0
272	20250508	161900	96523570	18940	18940	18940	18940	195
273	20250508	161800	96523570	18940	18940	18940	18940	0
274	20250508	161700	96523570	18940	18940	18940	18940	0
275	20250508	161600	96523570	18940	18940	18940	18940	0
276	20250508	161500	96523570	18940	18940	18940	18940	0
277	20250508	161400	96523570	18940	18940	18940	18940	0
278	20250508	161300	96523570	18940	18940	18940	18940	0
279	20250508	161200	96523570	18940	18940	18940	18940	0
280	20250508	161100	96523570	18940	18940	18940	18940	0
281	20250508	161000	96523570	18940	18940	18940	18940	0
282	20250508	160900	96523570	18940	18940	18940	18940	0
283	20250508	160800	96523570	18940	18940	18940	18940	0
284	20250508	160700	96523570	18940	18940	18940	18940	0
285	20250508	160600	96523570	18940	18940	18940	18940	0
286	20250508	160500	96523570	18940	18940	18940	18940	0
287	20250508	160400	96523570	18940	18940	18940	18940	0
288	20250508	160300	96523570	18940	18940	18940	18940	0
289	20250508	160200	96523570	18940	18940	18940	18940	0
290	20250508	160100	96523570	18940	18940	18940	18940	0
291	20250508	160000	96523570	18940	18940	18940	18940	0
292	20250508	155900	96523570	18940	18940	18940	18940	0
293	20250508	155800	96523570	18940	18940	18940	18940	0
294	20250508	155700	96523570	18940	18940	18940	18940	0
295	20250508	155600	96523570	18940	18940	18940	18940	0
296	20250508	155500	96523570	18940	18940	18940	18940	0
297	20250508	155400	96523570	18940	18940	18940	18940	0
298	20250508	155300	96523570	18940	18940	18940	18940	0
299	20250508	155200	96523570	18940	18940	18940	18940	0
300	20250508	155100	96523570	18940	18940	18940	18940	0
301	20250508	155000	96523570	18940	18940	18940	18940	0
302	20250508	154900	96523570	18940	18940	18940	18940	195
303	20250508	154800	96523570	18940	18940	18940	18940	0
304	20250508	154700	96523570	18940	18940	18940	18940	0
305	20250508	154600	96523570	18940	18940	18940	18940	0
306	20250508	154500	96523570	18940	18940	18940	18940	0
307	20250508	154400	96523570	18940	18940	18940	18940	0
308	20250508	154300	96523570	18940	18940	18940	18940	0
309	20250508	154200	96523570	18940	18940	18940	18940	0
310	20250508	154100	96523570	18940	18940	18940	18940	0
311	20250508	154000	96523570	18940	18940	18940	18940	0
312	20250508	153900	96523570	18940	18940	18940	18940	0
313	20250508	153800	96523570	18940	18940	18940	18940	0
314	20250508	153700	96523570	18940	18940	18940	18940	0
315	20250508	153600	96523570	18940	18940	18940	18940	0
316	20250508	153500	96523570	18940	18940	18940	18940	0
317	20250508	153400	96523570	18940	18940	18940	18940	0
318	20250508	153300	96523570	18940	18940	18940	18940	0
319	20250508	153200	96523570	18940	18940	18940	18940	0
320	20250508	153100	96523570	18940	18940	18940	18940	0
321	20250508	153000	96523570	18940	18940	18940	18940	195
322	20250508	152900	92830270	18950	18950	18950	18950	0
323	20250508	152800	92830270	18950	18950	18950	18950	0
324	20250508	152700	92830270	18950	18950	18950	18950	0
325	20250508	152600	92830270	18950	18950	18950	18950	0
326	20250508	152500	92830270	18950	18950	18950	18950	0
327	20250508	152400	92830270	18950	18950	18950	18950	0
328	20250508	152300	92830270	18950	18950	18950	18950	0
329	20250508	152200	92830270	18950	18950	18950	18950	0
330	20250508	152100	92830270	18950	18950	18950	18950	0
331	20250508	152000	92830270	18950	18950	18950	18950	0
332	20250508	151900	92830270	18950	18950	18950	18950	0
333	20250508	151800	92830270	18950	18950	18950	18950	0
334	20250508	151700	92830270	18950	18950	18950	18950	0
335	20250508	151600	92830270	18950	18950	18950	18950	0
336	20250508	151500	92830270	18950	18950	18950	18950	0
337	20250508	151400	92830270	18950	18950	18950	18950	1
338	20250508	151300	92811320	18890	18890	18890	18890	0
339	20250508	151200	92811320	18890	18890	18890	18890	0
340	20250508	151100	92811320	18890	18890	18890	18890	0
341	20250508	151000	92811320	18890	18890	18890	18890	34
342	20250508	150900	92169060	18890	18890	18890	18890	12
343	20250508	150800	91942380	18940	18940	18940	18940	50
344	20250508	150700	90995380	18940	18950	18950	18940	24
345	20250508	150600	90540810	18940	18940	18940	18940	50
346	20250508	150500	89593810	18940	18940	18940	18880	105
347	20250508	150400	87606220	18950	18940	18950	18890	78
348	20250508	150300	86131320	18940	18940	18940	18940	0
349	20250508	150200	86131320	18940	18940	18940	18940	0
350	20250508	150100	86131320	18940	18940	18940	18940	0
351	20250508	150000	86131320	18940	18940	18940	18940	0
352	20250508	145900	86131320	18940	18940	18940	18940	0
353	20250508	145800	86131320	18940	18940	18940	18940	0
354	20250508	145700	86131320	18940	18940	18940	18940	0
355	20250508	145600	86131320	18940	18940	18940	18940	0
356	20250508	145500	86131320	18940	18940	18940	18940	0
357	20250508	145400	86131320	18940	18940	18940	18940	0
358	20250508	145300	86131320	18940	18940	18940	18940	0
359	20250508	145200	86131320	18940	18940	18940	18940	0
360	20250508	145100	86131320	18940	18940	18940	18940	0
361	20250508	145000	86131320	18940	18940	18940	18940	0
362	20250508	144900	86131320	18940	18940	18940	18940	0
363	20250508	144800	86131320	18940	18940	18940	18940	0
364	20250508	144700	86131320	18940	18940	18940	18940	0
365	20250508	144600	86131320	18940	18940	18940	18940	24
366	20250508	144500	85676760	18940	18940	18940	18940	2
367	20250508	144400	85638880	18950	18950	18950	18950	0
368	20250508	144300	85638880	18950	18950	18950	18950	0
369	20250508	144200	85638880	18950	18950	18950	18950	1
370	20250508	144100	85619930	18950	18950	18950	18950	0
371	20250508	144000	85619930	18950	18950	18950	18950	0
372	20250508	143900	85619930	18950	18950	18950	18950	0
373	20250508	143800	85619930	18950	18950	18950	18950	1
374	20250508	143700	85600980	18940	18940	18940	18940	0
375	20250508	143600	85600980	18940	18940	18940	18940	0
376	20250508	143500	85600980	18940	18940	18940	18940	0
377	20250508	143400	85600980	18940	18940	18940	18940	4
378	20250508	143300	85525220	18950	18950	18950	18950	0
379	20250508	143200	85525220	18950	18950	18950	18950	0
380	20250508	143100	85525220	18950	18950	18950	18950	0
381	20250508	143000	85525220	18950	18950	18950	18950	23
382	20250508	142900	85089370	18940	18940	18940	18940	0
383	20250508	142800	85089370	18940	18940	18940	18940	0
384	20250508	142700	85089370	18940	18940	18940	18940	0
385	20250508	142600	85089370	18940	18940	18940	18940	0
386	20250508	142500	85089370	18940	18940	18940	18940	0
387	20250508	142400	85089370	18940	18940	18940	18940	2
388	20250508	142300	85051490	18940	18940	18940	18940	0
389	20250508	142200	85051490	18940	18940	18940	18940	0
390	20250508	142100	85051490	18940	18940	18940	18940	0
391	20250508	142000	85051490	18940	18940	18940	18940	2
392	20250508	141900	85013610	18940	18940	18940	18940	0
393	20250508	141800	85013610	18940	18940	18940	18940	0
394	20250508	141700	85013610	18940	18940	18940	18940	0
395	20250508	141600	85013610	18940	18940	18940	18940	0
396	20250508	141500	85013610	18940	18940	18940	18940	0
397	20250508	141400	85013610	18940	18940	18940	18940	24
398	20250508	141300	84559050	18940	18940	18940	18940	0
399	20250508	141200	84559050	18940	18940	18940	18940	1
400	20250508	141100	84540110	18890	18890	18890	18890	0
401	20250508	141000	84540110	18890	18910	18910	18890	29
402	20250508	140900	83991870	18910	18910	18910	18910	0
403	20250508	140800	83991870	18910	18930	18930	18900	273
404	20250508	140700	78830840	18940	18940	18940	18940	0
405	20250508	140600	78830840	18940	18940	18940	18940	0
406	20250508	140500	78830840	18940	18940	18940	18940	0
407	20250508	140400	78830840	18940	18940	18940	18940	1
408	20250508	140300	78811900	18940	18940	18940	18940	1
409	20250508	140200	78792960	18940	18940	18940	18940	13
410	20250508	140100	78546740	18930	18930	18930	18930	0
411	20250508	140000	78546740	18930	18930	18930	18930	0
412	20250508	135900	78546740	18930	18930	18930	18930	9
413	20250508	135800	78376370	18920	18920	18920	18920	0
414	20250508	135700	78376370	18920	18920	18920	18920	2
415	20250508	135600	78338530	18920	18920	18920	18920	3
416	20250508	135500	78281770	18920	18920	18920	18920	193
417	20250508	135400	74630210	18920	18920	18920	18920	6
418	20250508	135300	74516690	18920	18920	18920	18920	0
419	20250508	135200	74516690	18920	18920	18920	18920	13
420	20250508	135100	74270730	18920	18920	18920	18920	85
421	20250508	135000	72662530	18920	18920	18920	18920	1
422	20250508	134900	72643610	18920	18920	18920	18910	53
423	20250508	134800	71641140	18920	18920	18920	18920	0
424	20250508	134700	71641140	18920	18920	18920	18920	106
425	20250508	134600	69635620	18940	18940	18940	18940	0
426	20250508	134500	69635620	18940	18940	18940	18940	0
427	20250508	134400	69635620	18940	18940	18940	18940	0
428	20250508	134300	69635620	18940	18940	18940	18940	5
429	20250508	134200	69540920	18940	18940	18940	18940	0
430	20250508	134100	69540920	18940	18940	18940	18940	0
431	20250508	134000	69540920	18940	18940	18940	18940	0
432	20250508	133900	69540920	18940	18940	18940	18940	0
433	20250508	133800	69540920	18940	18940	18940	18940	2
434	20250508	133700	69503040	18940	18940	18940	18940	0
435	20250508	133600	69503040	18940	18940	18940	18940	0
436	20250508	133500	69503040	18940	18940	18940	18940	0
437	20250508	133400	69503040	18940	18940	18940	18940	0
438	20250508	133300	69503040	18940	18940	18940	18940	0
439	20250508	133200	69503040	18940	18940	18940	18940	0
440	20250508	133100	69503040	18940	18940	18940	18940	0
441	20250508	133000	69503040	18940	18940	18940	18940	0
442	20250508	132900	69503040	18940	18940	18940	18940	92
443	20250508	132800	67760560	18950	18950	18950	18950	0
444	20250508	132700	67760560	18950	18950	18950	18950	40
445	20250508	132600	67002560	18950	18940	18950	18930	485
446	20250508	132500	57820010	18940	18940	18940	18940	0
447	20250508	132400	57820010	18940	18940	18940	18940	29
448	20250508	132300	57270750	18960	18960	18960	18960	0
449	20250508	132200	57270750	18960	18960	18960	18960	0
450	20250508	132100	57270750	18960	18960	18960	18960	0
451	20250508	132000	57270750	18960	18960	18960	18960	0
452	20250508	131900	57270750	18960	18960	18960	18960	0
453	20250508	131800	57270750	18960	18960	18960	18960	0
454	20250508	131700	57270750	18960	18950	18960	18950	26
455	20250508	131600	56777920	18950	18950	18950	18950	0
456	20250508	131500	56777920	18950	18950	18950	18950	0
457	20250508	131400	56777920	18950	18950	18950	18950	0
458	20250508	131300	56777920	18950	18950	18950	18950	0
459	20250508	131200	56777920	18950	18950	18950	18950	0
460	20250508	131100	56777920	18950	18950	18950	18950	1
461	20250508	131000	56758970	18950	18950	18950	18950	0
462	20250508	130900	56758970	18950	18950	18950	18950	3
463	20250508	130800	56702120	18950	18950	18950	18950	10
464	20250508	130700	56512620	18940	18940	18940	18940	0
465	20250508	130600	56512620	18940	18940	18940	18940	0
466	20250508	130500	56512620	18940	18940	18940	18940	0
467	20250508	130400	56512620	18940	18940	18940	18940	0
468	20250508	130300	56512620	18940	18940	18940	18940	0
469	20250508	130200	56512620	18940	18940	18940	18940	2
470	20250508	130100	56474740	18940	18940	18940	18940	0
471	20250508	130000	56474740	18940	18940	18940	18940	0
472	20250508	125900	56474740	18940	18940	18940	18940	0
473	20250508	125800	56474740	18940	18940	18940	18940	0
474	20250508	125700	56474740	18940	18940	18940	18940	0
475	20250508	125600	56474740	18940	18940	18940	18940	0
476	20250508	125500	56474740	18940	18940	18940	18940	0
477	20250508	125400	56474740	18940	18940	18940	18940	0
478	20250508	125300	56474740	18940	18940	18940	18940	0
479	20250508	125200	56474740	18940	18940	18940	18940	0
480	20250508	125100	56474740	18940	18940	18940	18940	0
481	20250508	125000	56474740	18940	18940	18940	18940	0
482	20250508	124900	56474740	18940	18940	18940	18940	0
483	20250508	124800	56474740	18940	18940	18940	18940	0
484	20250508	124700	56474740	18940	18940	18940	18940	0
485	20250508	124600	56474740	18940	18940	18940	18940	0
486	20250508	124500	56474740	18940	18940	18940	18940	118
487	20250508	124400	54239820	18940	18940	18940	18940	0
488	20250508	124300	54239820	18940	18940	18940	18940	0
489	20250508	124200	54239820	18940	18940	18940	18940	0
490	20250508	124100	54239820	18940	18940	18940	18940	0
491	20250508	124000	54239820	18940	18940	18940	18930	20
492	20250508	123900	53861100	18950	18950	18950	18950	0
493	20250508	123800	53861100	18950	18950	18950	18950	1
494	20250508	123700	53842150	18940	18940	18940	18940	0
495	20250508	123600	53842150	18940	18940	18940	18940	124
496	20250508	123500	51493590	18940	18940	18940	18940	0
497	20250508	123400	51493590	18940	18940	18940	18940	0
498	20250508	123300	51493590	18940	18940	18940	18940	0
499	20250508	123200	51493590	18940	18940	18940	18940	0
500	20250508	123100	51493590	18940	18940	18940	18930	18
501	20250508	123000	51152730	18950	18950	18950	18950	0
502	20250508	122900	51152730	18950	18950	18950	18950	0
503	20250508	122800	51152730	18950	18950	18950	18950	0
504	20250508	122700	51152730	18950	18950	18950	18950	0
505	20250508	122600	51152730	18950	18950	18950	18950	12
506	20250508	122500	50925330	18950	18950	18950	18950	0
507	20250508	122400	50925330	18950	18950	18950	18950	0
508	20250508	122300	50925330	18950	18950	18950	18950	0
509	20250508	122200	50925330	18950	18950	18950	18950	0
510	20250508	122100	50925330	18950	18950	18950	18950	0
511	20250508	122000	50925330	18950	18950	18950	18950	0
512	20250508	121900	50925330	18950	18950	18950	18950	0
513	20250508	121800	50925330	18950	18950	18950	18950	2
514	20250508	121700	50887430	18950	18950	18950	18950	0
515	20250508	121600	50887430	18950	18950	18950	18950	0
516	20250508	121500	50887430	18950	18950	18950	18950	0
517	20250508	121400	50887430	18950	18950	18950	18950	15
518	20250508	121300	50603180	18940	18940	18940	18940	0
519	20250508	121200	50603180	18940	18940	18940	18920	26
520	20250508	121100	50110930	18950	18950	18950	18950	0
521	20250508	121000	50110930	18950	18950	18950	18950	0
522	20250508	120900	50110930	18950	18950	18950	18950	0
523	20250508	120800	50110930	18950	18950	18950	18950	0
524	20250508	120700	50110930	18950	18950	18950	18950	0
525	20250508	120600	50110930	18950	18950	18950	18950	10
526	20250508	120500	49921430	18950	18950	18950	18950	0
527	20250508	120400	49921430	18950	18950	18950	18950	10
528	20250508	120300	49731930	18950	18950	18950	18950	0
529	20250508	120200	49731930	18950	18950	18950	18950	1
530	20250508	120100	49712980	18950	18950	18950	18950	50
531	20250508	120000	48765480	18940	18940	18940	18940	1
532	20250508	115900	48746540	18950	18950	18950	18950	0
533	20250508	115800	48746540	18950	18950	18950	18950	0
534	20250508	115700	48746540	18950	18950	18950	18950	0
535	20250508	115600	48746540	18950	18950	18950	18950	0
536	20250508	115500	48746540	18950	18950	18950	18950	0
537	20250508	115400	48746540	18950	18950	18950	18950	0
538	20250508	115300	48746540	18950	18950	18950	18950	20
539	20250508	115200	48367540	18950	18950	18950	18950	91
540	20250508	115100	46643090	18950	18950	18950	18950	1103
541	20250508	115000	25741240	18950	18950	18950	18950	0
542	20250508	114900	25741240	18950	18950	18950	18950	0
543	20250508	114800	25741240	18950	18950	18950	18950	0
544	20250508	114700	25741240	18950	18950	18950	18950	0
545	20250508	114600	25741240	18950	18950	18950	18950	0
546	20250508	114500	25741240	18950	18950	18950	18950	1
547	20250508	114400	25722290	18940	18940	18940	18940	0
548	20250508	114300	25722290	18940	18940	18940	18940	0
549	20250508	114200	25722290	18940	18940	18940	18940	0
550	20250508	114100	25722290	18940	18940	18940	18940	0
551	20250508	114000	25722290	18940	18940	18940	18940	17
552	20250508	113900	25400310	18940	18940	18940	18940	0
553	20250508	113800	25400310	18940	18940	18940	18940	0
554	20250508	113700	25400310	18940	18940	18940	18940	0
555	20250508	113600	25400310	18940	18940	18940	18940	0
556	20250508	113500	25400310	18940	18940	18940	18940	0
557	20250508	113400	25400310	18940	18940	18940	18940	1
558	20250508	113300	25381370	18940	18940	18940	18940	0
559	20250508	113200	25381370	18940	18940	18940	18940	0
560	20250508	113100	25381370	18940	18940	18940	18940	26
561	20250508	113000	24888930	18940	18940	18940	18940	0
562	20250508	112900	24888930	18940	18940	18940	18940	0
563	20250508	112800	24888930	18940	18940	18940	18940	0
564	20250508	112700	24888930	18940	18940	18940	18940	0
565	20250508	112600	24888930	18940	18940	18940	18940	0
566	20250508	112500	24888930	18940	18950	18950	18940	37
567	20250508	112400	24187870	18960	18960	18960	18960	0
568	20250508	112300	24187870	18960	18960	18960	18960	0
569	20250508	112200	24187870	18960	18960	18960	18960	0
570	20250508	112100	24187870	18960	18960	18960	18960	0
571	20250508	112000	24187870	18960	18960	18960	18960	0
572	20250508	111900	24187870	18960	18960	18960	18960	0
573	20250508	111800	24187870	18960	18960	18960	18960	0
574	20250508	111700	24187870	18960	18960	18960	18960	0
575	20250508	111600	24187870	18960	18960	18960	18960	1
576	20250508	111500	24168910	18960	18960	18960	18960	0
577	20250508	111400	24168910	18960	18970	18970	18960	5
578	20250508	111300	24074070	18970	18970	18970	18970	0
579	20250508	111200	24074070	18970	18970	18970	18970	0
580	20250508	111100	24074070	18970	18970	18970	18970	0
581	20250508	111000	24074070	18970	18970	18970	18970	0
582	20250508	110900	24074070	18970	18970	18970	18970	0
583	20250508	110800	24074070	18970	18970	18970	18970	0
584	20250508	110700	24074070	18970	18970	18970	18970	0
585	20250508	110600	24074070	18970	18970	18970	18960	58
586	20250508	110500	22973820	18970	18970	18970	18970	0
587	20250508	110400	22973820	18970	18970	18970	18970	1
588	20250508	110300	22954850	18970	18970	18970	18970	0
589	20250508	110200	22954850	18970	18970	18970	18970	0
590	20250508	110100	22954850	18970	18970	18970	18970	0
591	20250508	110000	22954850	18970	18970	18970	18970	1
592	20250508	105900	22935880	18970	18970	18970	18970	0
593	20250508	105800	22935880	18970	18970	18970	18970	0
594	20250508	105700	22935880	18970	18970	18970	18970	0
595	20250508	105600	22935880	18970	18970	18970	18970	11
596	20250508	105500	22727210	18970	18970	18970	18970	8
597	20250508	105400	22575450	18980	18980	18980	18980	0
598	20250508	105300	22575450	18980	18980	18980	18980	0
599	20250508	105200	22575450	18980	18980	18980	18980	0
600	20250508	105100	22575450	18980	18980	18980	18980	0
601	20250508	105000	22575450	18980	18970	18980	18970	65
602	20250508	104900	21342080	18980	18980	18980	18980	0
603	20250508	104800	21342080	18980	18980	18980	18980	0
604	20250508	104700	21342080	18980	18980	18980	18980	0
605	20250508	104600	21342080	18980	18980	18980	18980	96
606	20250508	104500	19520000	18980	18980	18980	18980	21
607	20250508	104400	19121420	18980	18980	18980	18980	100
608	20250508	104300	17223420	18980	18980	18980	18980	63
609	20250508	104200	16027680	18970	18970	18970	18970	0
610	20250508	104100	16027680	18970	18970	18970	18970	0
611	20250508	104000	16027680	18970	18970	18970	18970	0
612	20250508	103900	16027680	18970	18970	18970	18970	21
613	20250508	103800	15629310	18980	18980	18980	18980	300
614	20250508	103700	9935310	18970	18970	18970	18970	39
615	20250508	103600	9195480	18980	18980	18980	18980	0
616	20250508	103500	9195480	18980	18980	18980	18980	0
617	20250508	103400	9195480	18980	18980	18980	18980	0
618	20250508	103300	9195480	18980	18980	18980	18980	63
619	20250508	103200	7999740	18980	18980	18980	18980	0
620	20250508	103100	7999740	18980	18980	18980	18980	0
621	20250508	103000	7999740	18980	18980	18980	18980	0
622	20250508	102900	7999740	18980	18970	18980	18970	12
623	20250508	102800	7772090	18980	18980	18980	18980	57
624	20250508	102700	6690230	18970	18970	18970	18970	2
625	20250508	102600	6652290	18970	18970	18970	18970	0
626	20250508	102500	6652290	18970	18970	18970	18970	0
627	20250508	102400	6652290	18970	18970	18970	18960	48
628	20250508	102300	5741890	18970	18970	18970	18970	1
629	20250508	102200	5722920	18970	18970	18970	18970	13
630	20250508	102100	5476310	18990	18990	18990	18990	0
631	20250508	102000	5476310	18990	18990	18990	18990	0
632	20250508	101900	5476310	18990	18990	18990	18990	0
633	20250508	101800	5476310	18990	18990	18990	18990	0
634	20250508	101700	5476310	18990	18990	18990	18990	0
635	20250508	101600	5476310	18990	18990	18990	18990	0
636	20250508	101500	5476310	18990	18990	18990	18990	0
637	20250508	101400	5476310	18990	18990	18990	18990	0
638	20250508	101300	5476310	18990	18990	18990	18990	1
639	20250508	101200	5457320	18990	18990	18990	18990	0
640	20250508	101100	5457320	18990	18990	18990	18990	2
641	20250508	101000	5419340	18990	18990	18990	18990	0
642	20250508	100900	5419340	18990	18990	18990	18990	0
643	20250508	100800	5419340	18990	18990	18990	18990	0
644	20250508	100700	5419340	18990	18990	18990	18990	0
645	20250508	100600	5419340	18990	18990	18990	18990	1
646	20250508	100500	5400350	18970	18980	18980	18970	37
647	20250508	100400	4698440	18990	18990	18990	18990	0
648	20250508	100300	4698440	18990	18990	18990	18990	0
649	20250508	100200	4698440	18990	18990	18990	18990	0
650	20250508	100100	4698440	18990	18990	18990	18990	0
651	20250508	100000	4698440	18990	18990	18990	18990	0
652	20250508	095900	4698440	18990	18990	18990	18990	1
653	20250508	095800	4679450	18990	18990	18990	18990	0
654	20250508	095700	4679450	18990	18990	18990	18990	0
655	20250508	095600	4679450	18990	18990	18990	18990	91
656	20250508	095500	2951360	19040	19040	19040	19040	0
657	20250508	095400	2951360	19040	19040	19040	19040	0
658	20250508	095300	2951360	19040	19040	19040	19040	0
659	20250508	095200	2951360	19040	19040	19040	19040	0
660	20250508	095100	2951360	19040	19040	19040	19040	0
661	20250508	095000	2951360	19040	19040	19040	19040	10
662	20250508	094900	2760960	19040	19040	19040	19040	0
663	20250508	094800	2760960	19040	19040	19040	19040	0
664	20250508	094700	2760960	19040	19040	19040	19040	0
665	20250508	094600	2760960	19040	19040	19040	19040	15
666	20250508	094500	2475360	19040	19040	19040	19040	4
667	20250508	094400	2399200	18990	18990	18990	18990	0
668	20250508	094300	2399200	18990	18990	18990	18990	0
669	20250508	094200	2399200	18990	18990	18990	18990	0
670	20250508	094100	2399200	18990	18990	18990	18990	0
671	20250508	094000	2399200	18990	18990	18990	18990	0
672	20250508	093900	2399200	18990	18990	18990	18990	0
673	20250508	093800	2399200	18990	18990	18990	18990	0
674	20250508	093700	2399200	18990	18990	18990	18990	12
675	20250508	093600	2171320	18980	19040	19040	18980	2
676	20250508	093500	2133300	19060	19060	19060	19060	0
677	20250508	093400	2133300	19060	19060	19060	19060	1
678	20250508	093300	2114240	19060	19060	19060	19050	6
679	20250508	093200	1999890	19060	19060	19060	19060	0
680	20250508	093100	1999890	19060	19060	19060	19060	1
681	20250508	093000	1980830	19090	19090	19090	19090	0
682	20250508	092900	1980830	19090	19090	19090	19090	0
683	20250508	092800	1980830	19090	19090	19090	19090	0
684	20250508	092700	1980830	19090	19090	19090	19090	0
685	20250508	092600	1980830	19090	19090	19090	19090	0
686	20250508	092500	1980830	19090	19090	19090	19090	0
687	20250508	092400	1980830	19090	19090	19090	19090	0
688	20250508	092300	1980830	19090	19090	19090	19090	0
689	20250508	092200	1980830	19090	19090	19090	19090	0
690	20250508	092100	1980830	19090	19090	19090	19090	0
691	20250508	092000	1980830	19090	19090	19090	19090	0
692	20250508	091900	1980830	19090	19090	19090	19090	0
693	20250508	091800	1980830	19090	19090	19090	19090	0
694	20250508	091700	1980830	19090	19090	19090	19090	0
695	20250508	091600	1980830	19090	19090	19090	19090	0
696	20250508	091500	1980830	19090	19090	19090	19090	0
697	20250508	091400	1980830	19090	19070	19090	19050	11
698	20250508	091300	1771110	19090	19090	19090	19090	2
699	20250508	091200	1732930	19080	19080	19080	19080	2
700	20250508	091100	1694770	19090	19090	19090	19090	3
701	20250508	091000	1637500	19090	19090	19090	19090	2
702	20250508	090900	1599320	19090	19090	19090	19090	2
703	20250508	090800	1561140	19090	19090	19090	19090	2
704	20250508	090700	1522960	19090	19080	19090	19080	14
705	20250508	090600	1255810	19080	19050	19080	19050	29
706	20250508	090500	703240	19050	19050	19050	19050	2
707	20250508	090400	665140	19050	19000	19050	19000	7
708	20250508	090300	532040	19050	19050	19050	19050	3
709	20250508	090200	474890	19000	18990	19000	18990	11
710	20250508	090100	265900	19000	19000	19000	18990	12
711	20250508	090000	38000	19000	19000	19000	19000	2