KissMeData/096240/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200600	530862640	18830	18830	18830	18830	446
3	20240503	200500	530862640	18830	18830	18830	18830	0
4	20240503	200400	530862640	18830	18830	18830	18830	0
5	20240503	200300	530862640	18830	18830	18830	18830	0
6	20240503	200200	530862640	18830	18830	18830	18830	0
7	20240503	200100	530862640	18830	18830	18830	18830	0
8	20240503	200000	530862640	18830	18830	18830	18830	0
9	20240503	195900	530862640	18830	18830	18830	18830	0
10	20240503	195800	530862640	18830	18830	18830	18830	0
11	20240503	195700	530862640	18830	18830	18830	18830	0
12	20240503	195600	530862640	18830	18830	18830	18830	0
13	20240503	195500	530862640	18830	18830	18830	18830	0
14	20240503	195400	530862640	18830	18830	18830	18830	0
15	20240503	195300	530862640	18830	18830	18830	18830	0
16	20240503	195200	530862640	18830	18830	18830	18830	0
17	20240503	195100	530862640	18830	18830	18830	18830	0
18	20240503	195000	530862640	18830	18830	18830	18830	0
19	20240503	194900	530862640	18830	18830	18830	18830	0
20	20240503	194800	530862640	18830	18830	18830	18830	0
21	20240503	194700	530862640	18830	18830	18830	18830	0
22	20240503	194600	530862640	18830	18830	18830	18830	0
23	20240503	194500	530862640	18830	18830	18830	18830	0
24	20240503	194400	530862640	18830	18830	18830	18830	0
25	20240503	194300	530862640	18830	18830	18830	18830	0
26	20240503	194200	530862640	18830	18830	18830	18830	0
27	20240503	194100	530862640	18830	18830	18830	18830	0
28	20240503	194000	530862640	18830	18830	18830	18830	0
29	20240503	193900	530862640	18830	18830	18830	18830	0
30	20240503	193800	530862640	18830	18830	18830	18830	0
31	20240503	193700	530862640	18830	18830	18830	18830	0
32	20240503	193600	530862640	18830	18830	18830	18830	446
33	20240503	193500	530862640	18830	18830	18830	18830	0
34	20240503	193400	530862640	18830	18830	18830	18830	0
35	20240503	193300	530862640	18830	18830	18830	18830	0
36	20240503	193200	530862640	18830	18830	18830	18830	0
37	20240503	193100	530862640	18830	18830	18830	18830	0
38	20240503	193000	530862640	18830	18830	18830	18830	0
39	20240503	192900	530862640	18830	18830	18830	18830	0
40	20240503	192800	530862640	18830	18830	18830	18830	0
41	20240503	192700	530862640	18830	18830	18830	18830	0
42	20240503	192600	530862640	18830	18830	18830	18830	0
43	20240503	192500	530862640	18830	18830	18830	18830	0
44	20240503	192400	530862640	18830	18830	18830	18830	0
45	20240503	192300	530862640	18830	18830	18830	18830	0
46	20240503	192200	530862640	18830	18830	18830	18830	0
47	20240503	192100	530862640	18830	18830	18830	18830	0
48	20240503	192000	530862640	18830	18830	18830	18830	0
49	20240503	191900	530862640	18830	18830	18830	18830	0
50	20240503	191800	530862640	18830	18830	18830	18830	0
51	20240503	191700	530862640	18830	18830	18830	18830	0
52	20240503	191600	530862640	18830	18830	18830	18830	0
53	20240503	191500	530862640	18830	18830	18830	18830	0
54	20240503	191400	530862640	18830	18830	18830	18830	0
55	20240503	191300	530862640	18830	18830	18830	18830	0
56	20240503	191200	530862640	18830	18830	18830	18830	0
57	20240503	191100	530862640	18830	18830	18830	18830	0
58	20240503	191000	530862640	18830	18830	18830	18830	0
59	20240503	190900	530862640	18830	18830	18830	18830	0
60	20240503	190800	530862640	18830	18830	18830	18830	0
61	20240503	190700	530862640	18830	18830	18830	18830	0
62	20240503	190600	530862640	18830	18830	18830	18830	446
63	20240503	190500	530862640	18830	18830	18830	18830	0
64	20240503	190400	530862640	18830	18830	18830	18830	0
65	20240503	190300	530862640	18830	18830	18830	18830	0
66	20240503	190200	530862640	18830	18830	18830	18830	0
67	20240503	190100	530862640	18830	18830	18830	18830	0
68	20240503	190000	530862640	18830	18830	18830	18830	0
69	20240503	185900	530862640	18830	18830	18830	18830	0
70	20240503	185800	530862640	18830	18830	18830	18830	0
71	20240503	185700	530862640	18830	18830	18830	18830	0
72	20240503	185600	530862640	18830	18830	18830	18830	0
73	20240503	185500	530862640	18830	18830	18830	18830	0
74	20240503	185400	530862640	18830	18830	18830	18830	0
75	20240503	185300	530862640	18830	18830	18830	18830	0
76	20240503	185200	530862640	18830	18830	18830	18830	0
77	20240503	185100	530862640	18830	18830	18830	18830	0
78	20240503	185000	530862640	18830	18830	18830	18830	0
79	20240503	184900	530862640	18830	18830	18830	18830	0
80	20240503	184800	530862640	18830	18830	18830	18830	0
81	20240503	184700	530862640	18830	18830	18830	18830	0
82	20240503	184600	530862640	18830	18830	18830	18830	0
83	20240503	184500	530862640	18830	18830	18830	18830	0
84	20240503	184400	530862640	18830	18830	18830	18830	0
85	20240503	184300	530862640	18830	18830	18830	18830	0
86	20240503	184200	530862640	18830	18830	18830	18830	0
87	20240503	184100	530862640	18830	18830	18830	18830	0
88	20240503	184000	530862640	18830	18830	18830	18830	0
89	20240503	183900	530862640	18830	18830	18830	18830	0
90	20240503	183800	530862640	18830	18830	18830	18830	0
91	20240503	183700	530862640	18830	18830	18830	18830	0
92	20240503	183600	530862640	18830	18830	18830	18830	446
93	20240503	183500	530862640	18830	18830	18830	18830	0
94	20240503	183400	530862640	18830	18830	18830	18830	0
95	20240503	183300	530862640	18830	18830	18830	18830	0
96	20240503	183200	530862640	18830	18830	18830	18830	0
97	20240503	183100	530862640	18830	18830	18830	18830	0
98	20240503	183000	530862640	18830	18830	18830	18830	0
99	20240503	182900	530862640	18830	18830	18830	18830	0
100	20240503	182800	530862640	18830	18830	18830	18830	0
101	20240503	182700	530862640	18830	18830	18830	18830	0
102	20240503	182600	530862640	18830	18830	18830	18830	0
103	20240503	182500	530862640	18830	18830	18830	18830	0
104	20240503	182400	530862640	18830	18830	18830	18830	0
105	20240503	182300	530862640	18830	18830	18830	18830	0
106	20240503	182200	530862640	18830	18830	18830	18830	0
107	20240503	182100	530862640	18830	18830	18830	18830	0
108	20240503	182000	530862640	18830	18830	18830	18830	0
109	20240503	181900	530862640	18830	18830	18830	18830	0
110	20240503	181800	530862640	18830	18830	18830	18830	0
111	20240503	181700	530862640	18830	18830	18830	18830	0
112	20240503	181600	530862640	18830	18830	18830	18830	0
113	20240503	181500	530862640	18830	18830	18830	18830	0
114	20240503	181400	530862640	18830	18830	18830	18830	0
115	20240503	181300	530862640	18830	18830	18830	18830	0
116	20240503	181200	530862640	18830	18830	18830	18830	0
117	20240503	181100	530862640	18830	18830	18830	18830	0
118	20240503	181000	530862640	18830	18830	18830	18830	0
119	20240503	180900	530862640	18830	18830	18830	18830	0
120	20240503	180800	530862640	18830	18830	18830	18830	0
121	20240503	180700	530862640	18830	18830	18830	18830	0
122	20240503	180600	530862640	18830	18830	18830	18830	446
123	20240503	180500	530862640	18830	18830	18830	18830	0
124	20240503	180400	530862640	18830	18830	18830	18830	0
125	20240503	180300	530862640	18830	18830	18830	18830	0
126	20240503	180200	530862640	18830	18830	18830	18830	0
127	20240503	180100	530862640	18830	18830	18830	18830	0
128	20240503	180000	530862640	18830	18830	18830	18830	0
129	20240503	175900	530862640	18830	18830	18830	18830	0
130	20240503	175800	530862640	18830	18830	18830	18830	0
131	20240503	175700	530862640	18830	18830	18830	18830	0
132	20240503	175600	530862640	18830	18830	18830	18830	0
133	20240503	175500	530862640	18830	18830	18830	18830	0
134	20240503	175400	530862640	18830	18830	18830	18830	0
135	20240503	175300	530862640	18830	18830	18830	18830	0
136	20240503	175200	530862640	18830	18830	18830	18830	0
137	20240503	175100	530862640	18830	18830	18830	18830	0
138	20240503	175000	530862640	18830	18830	18830	18830	0
139	20240503	174900	530862640	18830	18830	18830	18830	0
140	20240503	174800	530862640	18830	18830	18830	18830	0
141	20240503	174700	530862640	18830	18830	18830	18830	0
142	20240503	174600	530862640	18830	18830	18830	18830	0
143	20240503	174500	530862640	18830	18830	18830	18830	0
144	20240503	174400	530862640	18830	18830	18830	18830	0
145	20240503	174300	530862640	18830	18830	18830	18830	0
146	20240503	174200	530862640	18830	18830	18830	18830	0
147	20240503	174100	530862640	18830	18830	18830	18830	0
148	20240503	174000	530862640	18830	18830	18830	18830	0
149	20240503	173900	530862640	18830	18830	18830	18830	0
150	20240503	173800	530862640	18830	18830	18830	18830	0
151	20240503	173700	530862640	18830	18830	18830	18830	0
152	20240503	173600	530862640	18830	18830	18830	18830	446
153	20240503	173500	530862640	18830	18830	18830	18830	0
154	20240503	173400	530862640	18830	18830	18830	18830	0
155	20240503	173300	530862640	18830	18830	18830	18830	0
156	20240503	173200	530862640	18830	18830	18830	18830	0
157	20240503	173100	530862640	18830	18830	18830	18830	0
158	20240503	173000	530862640	18830	18830	18830	18830	0
159	20240503	172900	530862640	18830	18830	18830	18830	0
160	20240503	172800	530862640	18830	18830	18830	18830	0
161	20240503	172700	530862640	18830	18830	18830	18830	0
162	20240503	172600	530862640	18830	18830	18830	18830	0
163	20240503	172500	530862640	18830	18830	18830	18830	0
164	20240503	172400	530862640	18830	18830	18830	18830	0
165	20240503	172300	530862640	18830	18830	18830	18830	0
166	20240503	172200	530862640	18830	18830	18830	18830	0
167	20240503	172100	530862640	18830	18830	18830	18830	0
168	20240503	172000	530862640	18830	18830	18830	18830	0
169	20240503	171900	530862640	18830	18830	18830	18830	0
170	20240503	171800	530862640	18830	18830	18830	18830	0
171	20240503	171700	530862640	18830	18830	18830	18830	0
172	20240503	171600	530862640	18830	18830	18830	18830	0
173	20240503	171500	530862640	18830	18830	18830	18830	0
174	20240503	171400	530862640	18830	18830	18830	18830	0
175	20240503	171300	530862640	18830	18830	18830	18830	0
176	20240503	171200	530862640	18830	18830	18830	18830	0
177	20240503	171100	530862640	18830	18830	18830	18830	0
178	20240503	171000	530862640	18830	18830	18830	18830	0
179	20240503	170900	530862640	18830	18830	18830	18830	0
180	20240503	170800	530862640	18830	18830	18830	18830	0
181	20240503	170700	530862640	18830	18830	18830	18830	0
182	20240503	170600	530862640	18830	18830	18830	18830	446
183	20240503	170500	530862640	18830	18830	18830	18830	0
184	20240503	170400	530862640	18830	18830	18830	18830	0
185	20240503	170300	530862640	18830	18830	18830	18830	0
186	20240503	170200	530862640	18830	18830	18830	18830	0
187	20240503	170100	530862640	18830	18830	18830	18830	0
188	20240503	170000	530862640	18830	18830	18830	18830	0
189	20240503	165900	530862640	18830	18830	18830	18830	0
190	20240503	165800	530862640	18830	18830	18830	18830	0
191	20240503	165700	530862640	18830	18830	18830	18830	0
192	20240503	165600	530862640	18830	18830	18830	18830	0
193	20240503	165500	530862640	18830	18830	18830	18830	0
194	20240503	165400	530862640	18830	18830	18830	18830	0
195	20240503	165300	530862640	18830	18830	18830	18830	0
196	20240503	165200	530862640	18830	18830	18830	18830	0
197	20240503	165100	530862640	18830	18830	18830	18830	0
198	20240503	165000	530862640	18830	18830	18830	18830	0
199	20240503	164900	530862640	18830	18830	18830	18830	0
200	20240503	164800	530862640	18830	18830	18830	18830	0
201	20240503	164700	530862640	18830	18830	18830	18830	0
202	20240503	164600	530862640	18830	18830	18830	18830	0
203	20240503	164500	530862640	18830	18830	18830	18830	0
204	20240503	164400	530862640	18830	18830	18830	18830	0
205	20240503	164300	530862640	18830	18830	18830	18830	0
206	20240503	164200	530862640	18830	18830	18830	18830	0
207	20240503	164100	530862640	18830	18830	18830	18830	0
208	20240503	164000	530862640	18830	18830	18830	18830	0
209	20240503	163900	530862640	18830	18830	18830	18830	0
210	20240503	163800	530862640	18830	18830	18830	18830	0
211	20240503	163700	530862640	18830	18830	18830	18830	0
212	20240503	163600	530862640	18830	18830	18830	18830	446
213	20240503	163500	530862640	18830	18830	18830	18830	0
214	20240503	163400	530862640	18830	18830	18830	18830	0
215	20240503	163300	530862640	18830	18830	18830	18830	0
216	20240503	163200	530862640	18830	18830	18830	18830	0
217	20240503	163100	530862640	18830	18830	18830	18830	0
218	20240503	163000	530862640	18830	18830	18830	18830	0
219	20240503	162900	530862640	18830	18830	18830	18830	0
220	20240503	162800	530862640	18830	18830	18830	18830	0
221	20240503	162700	530862640	18830	18830	18830	18830	0
222	20240503	162600	530862640	18830	18830	18830	18830	0
223	20240503	162500	530862640	18830	18830	18830	18830	0
224	20240503	162400	530862640	18830	18830	18830	18830	0
225	20240503	162300	530862640	18830	18830	18830	18830	0
226	20240503	162200	530862640	18830	18830	18830	18830	0
227	20240503	162100	530862640	18830	18830	18830	18830	0
228	20240503	162000	530862640	18830	18830	18830	18830	0
229	20240503	161900	530862640	18830	18830	18830	18830	0
230	20240503	161800	530862640	18830	18830	18830	18830	0
231	20240503	161700	530862640	18830	18830	18830	18830	0
232	20240503	161600	530862640	18830	18830	18830	18830	0
233	20240503	161500	530862640	18830	18830	18830	18830	0
234	20240503	161400	530862640	18830	18830	18830	18830	0
235	20240503	161300	530862640	18830	18830	18830	18830	0
236	20240503	161200	530862640	18830	18830	18830	18830	0
237	20240503	161100	530862640	18830	18830	18830	18830	0
238	20240503	161000	530862640	18830	18830	18830	18830	0
239	20240503	160900	530862640	18830	18830	18830	18830	0
240	20240503	160800	530862640	18830	18830	18830	18830	0
241	20240503	160700	530862640	18830	18830	18830	18830	0
242	20240503	160600	530862640	18830	18830	18830	18830	446
243	20240503	160500	530862640	18830	18830	18830	18830	0
244	20240503	160400	530862640	18830	18830	18830	18830	0
245	20240503	160300	530862640	18830	18830	18830	18830	0
246	20240503	160200	530862640	18830	18830	18830	18830	0
247	20240503	160100	530862640	18830	18830	18830	18830	0
248	20240503	160000	530862640	18830	18830	18830	18830	0
249	20240503	155900	530862640	18830	18830	18830	18830	0
250	20240503	155800	530862640	18830	18830	18830	18830	0
251	20240503	155700	530862640	18830	18830	18830	18830	0
252	20240503	155600	530862640	18830	18830	18830	18830	0
253	20240503	155500	530862640	18830	18830	18830	18830	0
254	20240503	155400	530862640	18830	18830	18830	18830	0
255	20240503	155300	530862640	18830	18830	18830	18830	0
256	20240503	155200	530862640	18830	18830	18830	18830	0
257	20240503	155100	530862640	18830	18830	18830	18830	0
258	20240503	155000	530862640	18830	18830	18830	18830	0
259	20240503	154900	530862640	18830	18830	18830	18830	0
260	20240503	154800	530862640	18830	18830	18830	18830	0
261	20240503	154700	530862640	18830	18830	18830	18830	0
262	20240503	154600	530862640	18830	18830	18830	18830	0
263	20240503	154500	530862640	18830	18830	18830	18830	0
264	20240503	154400	530862640	18830	18830	18830	18830	0
265	20240503	154300	530862640	18830	18830	18830	18830	0
266	20240503	154200	530862640	18830	18830	18830	18830	0
267	20240503	154100	530862640	18830	18830	18830	18830	0
268	20240503	154000	530862640	18830	18830	18830	18830	0
269	20240503	153900	530862640	18830	18830	18830	18830	0
270	20240503	153800	530862640	18830	18830	18830	18830	0
271	20240503	153700	530862640	18830	18830	18830	18830	0
272	20240503	153600	530862640	18830	18830	18830	18830	446
273	20240503	153500	530862640	18830	18830	18830	18830	0
274	20240503	153400	530862640	18830	18830	18830	18830	0
275	20240503	153300	530862640	18830	18830	18830	18830	0
276	20240503	153200	530862640	18830	18830	18830	18830	0
277	20240503	153100	530862640	18830	18830	18830	18830	0
278	20240503	153000	530862640	18830	18830	18830	18830	446
279	20240503	152900	522464460	18850	18850	18850	18850	0
280	20240503	152800	522464460	18850	18850	18850	18850	0
281	20240503	152700	522464460	18850	18850	18850	18850	0
282	20240503	152600	522464460	18850	18850	18850	18850	0
283	20240503	152500	522464460	18850	18850	18850	18850	0
284	20240503	152400	522464460	18850	18850	18850	18850	0
285	20240503	152300	522464460	18850	18850	18850	18850	0
286	20240503	152200	522464460	18850	18850	18850	18850	0
287	20240503	152100	522464460	18850	18850	18850	18850	0
288	20240503	152000	522464460	18850	18850	18850	18850	0
289	20240503	151900	522464460	18850	18850	18850	18850	10
290	20240503	151800	522275960	18850	18850	18850	18850	3
291	20240503	151700	522219410	18840	18840	18840	18840	14
292	20240503	151600	521955650	18840	18840	18840	18840	0
293	20240503	151500	521955650	18840	18840	18840	18840	10
294	20240503	151400	521767250	18840	18840	18840	18840	0
295	20240503	151300	521767250	18840	18840	18840	18840	10
296	20240503	151200	521578850	18840	18840	18840	18840	0
297	20240503	151100	521578850	18840	18840	18840	18840	10
298	20240503	151000	521390450	18840	18840	18840	18840	0
299	20240503	150900	521390450	18840	18850	18850	18840	113
300	20240503	150800	519260530	18850	18860	18860	18850	482
301	20240503	150700	510174120	18850	18850	18850	18850	19
302	20240503	150600	509815970	18850	18850	18850	18850	10
303	20240503	150500	509627470	18860	18860	18860	18860	8
304	20240503	150400	509476590	18850	18850	18860	18850	17
305	20240503	150300	509156130	18860	18860	18860	18860	0
306	20240503	150200	509156130	18860	18850	18860	18850	70
307	20240503	150100	507836030	18850	18850	18850	18850	69
308	20240503	150000	506535380	18850	18850	18850	18850	10
309	20240503	145900	506346880	18850	18850	18850	18850	3
310	20240503	145800	506290330	18850	18850	18850	18850	11
311	20240503	145700	506082980	18850	18850	18850	18850	5
312	20240503	145600	505988730	18850	18850	18850	18850	5
313	20240503	145500	505894480	18850	18860	18860	18850	108
314	20240503	145400	503858580	18850	18860	18860	18850	254
315	20240503	145300	499070620	18860	18850	18860	18850	98
316	20240503	145200	497222440	18860	18860	18860	18860	8
317	20240503	145100	497071560	18860	18860	18860	18850	12
318	20240503	145000	496845340	18860	18860	18860	18860	8
319	20240503	144900	496694460	18860	18860	18860	18860	303
320	20240503	144800	490979880	18850	18850	18850	18850	76
321	20240503	144700	489547280	18840	18840	18840	18840	10
322	20240503	144600	489358880	18850	18840	18850	18840	49
323	20240503	144500	488435340	18840	18840	18840	18840	1
324	20240503	144400	488416500	18840	18840	18840	18840	10
325	20240503	144300	488228100	18840	18840	18840	18840	0
326	20240503	144200	488228100	18840	18840	18840	18840	10
327	20240503	144100	488039700	18840	18840	18840	18840	4
328	20240503	144000	487964340	18830	18830	18830	18830	10
329	20240503	143900	487776040	18840	18840	18840	18840	6
330	20240503	143800	487663000	18830	18830	18830	18830	10
331	20240503	143700	487474700	18840	18840	18840	18840	0
332	20240503	143600	487474700	18840	18840	18840	18840	10
333	20240503	143500	487286300	18830	18830	18830	18830	10
334	20240503	143400	487098000	18830	18830	18830	18830	0
335	20240503	143300	487098000	18830	18830	18830	18830	10
336	20240503	143200	486909700	18830	18830	18830	18830	10
337	20240503	143100	486721400	18800	18800	18800	18800	0
338	20240503	143000	486721400	18800	18800	18800	18800	0
339	20240503	142900	486721400	18800	18840	18840	18800	982
340	20240503	142800	468249310	18850	18850	18850	18850	1
341	20240503	142700	468230460	18840	18840	18840	18840	10
342	20240503	142600	468042060	18840	18840	18840	18840	10
343	20240503	142500	467853660	18840	18840	18840	18840	0
344	20240503	142400	467853660	18840	18840	18840	18840	230
345	20240503	142300	463520460	18840	18840	18840	18840	0
346	20240503	142200	463520460	18840	18840	18840	18840	10
347	20240503	142100	463332060	18840	18840	18840	18840	0
348	20240503	142000	463332060	18840	18840	18840	18840	0
349	20240503	141900	463332060	18840	18840	18840	18840	10
350	20240503	141800	463143660	18850	18850	18850	18850	10
351	20240503	141700	462955160	18850	18850	18850	18850	10
352	20240503	141600	462766660	18850	18850	18850	18850	0
353	20240503	141500	462766660	18850	18850	18850	18850	10
354	20240503	141400	462578160	18850	18850	18850	18850	0
355	20240503	141300	462578160	18850	18850	18850	18850	10
356	20240503	141200	462389660	18850	18850	18850	18850	0
357	20240503	141100	462389660	18850	18850	18850	18850	10
358	20240503	141000	462201160	18850	18850	18850	18850	0
359	20240503	140900	462201160	18850	18850	18850	18850	60
360	20240503	140800	461070160	18850	18850	18850	18850	5
361	20240503	140700	460975910	18850	18860	18860	18850	11
362	20240503	140600	460768550	18850	18850	18850	18850	10
363	20240503	140500	460580050	18850	18850	18850	18850	0
364	20240503	140400	460580050	18850	18850	18850	18850	10
365	20240503	140300	460391550	18850	18850	18850	18850	0
366	20240503	140200	460391550	18850	18850	18850	18850	10
367	20240503	140100	460203050	18850	18850	18850	18850	0
368	20240503	140000	460203050	18850	18850	18850	18850	10
369	20240503	135900	460014550	18860	18860	18860	18860	115
370	20240503	135800	457845650	18850	18850	18850	18850	29
371	20240503	135700	457299000	18850	18850	18850	18850	0
372	20240503	135600	457299000	18850	18850	18850	18850	10
373	20240503	135500	457110500	18850	18850	18850	18850	15
374	20240503	135400	456827750	18850	18850	18850	18850	5
375	20240503	135300	456733500	18850	18850	18850	18850	11
376	20240503	135200	456526150	18850	18850	18850	18850	0
377	20240503	135100	456526150	18850	18850	18850	18850	0
378	20240503	135000	456526150	18850	18850	18850	18850	77
379	20240503	134900	455074700	18850	18840	18850	18840	363
380	20240503	134800	448232250	18850	18850	18850	18850	1
381	20240503	134700	448213400	18840	18850	18850	18840	109
382	20240503	134600	446158850	18840	18830	18840	18830	30
383	20240503	134500	445593750	18830	18830	18830	18830	0
384	20240503	134400	445593750	18830	18820	18830	18820	40
385	20240503	134300	444840650	18820	18820	18820	18820	406
386	20240503	134200	437199730	18810	18810	18810	18810	10
387	20240503	134100	437011630	18820	18820	18820	18820	1
388	20240503	134000	436992810	18810	18820	18820	18810	106
389	20240503	133900	434997990	18820	18820	18820	18820	3
390	20240503	133800	434941530	18820	18820	18820	18820	16
391	20240503	133700	434640410	18830	18830	18830	18830	14
392	20240503	133600	434376790	18830	18830	18830	18830	16
393	20240503	133500	434075510	18830	18830	18830	18830	13
394	20240503	133400	433830720	18830	18830	18830	18830	41
395	20240503	133300	433058690	18830	18830	18830	18830	14
396	20240503	133200	432795070	18830	18830	18830	18830	6
397	20240503	133100	432682090	18830	18830	18830	18830	13
398	20240503	133000	432437300	18830	18840	18840	18830	6
399	20240503	132900	432324310	18840	18830	18840	18830	23
400	20240503	132800	431891020	18830	18830	18830	18830	7
401	20240503	132700	431759210	18840	18840	18840	18840	3
402	20240503	132600	431702690	18840	18840	18840	18840	17
403	20240503	132500	431382410	18840	18840	18840	18840	7
404	20240503	132400	431250530	18820	18840	18850	18820	119
405	20240503	132300	429010510	18840	18840	18840	18840	3
406	20240503	132200	428953990	18840	18840	18840	18840	17
407	20240503	132100	428633710	18840	18840	18840	18840	3
408	20240503	132000	428577190	18840	18840	18840	18840	16
409	20240503	131900	428275750	18840	18840	18840	18840	13
410	20240503	131800	428030830	18830	18830	18830	18830	7
411	20240503	131700	427899020	18830	18830	18840	18830	8
412	20240503	131600	427748370	18830	18840	18840	18830	12
413	20240503	131500	427522390	18850	18840	18850	18840	14
414	20240503	131400	427258620	18830	18830	18830	18830	7
415	20240503	131300	427126810	18830	18830	18830	18820	18
416	20240503	131200	426787970	18840	18840	18840	18840	4
417	20240503	131100	426712610	18840	18820	18840	18820	18
418	20240503	131000	426373650	18820	18820	18820	18820	6
419	20240503	130900	426260730	18820	18820	18820	18820	13
420	20240503	130800	426016070	18830	18820	18830	18820	8
421	20240503	130700	425865460	18830	18830	18830	18830	12
422	20240503	130600	425639500	18830	18840	18840	18830	202
423	20240503	130500	421835790	18840	18840	18840	18840	0
424	20240503	130400	421835790	18840	18840	18840	18840	10
425	20240503	130300	421647390	18840	18840	18840	18840	0
426	20240503	130200	421647390	18840	18840	18840	18840	29
427	20240503	130100	421101030	18840	18840	18840	18840	0
428	20240503	130000	421101030	18840	18840	18840	18840	15
429	20240503	125900	420818430	18840	18840	18840	18840	1
430	20240503	125800	420799590	18830	18840	18840	18830	20
431	20240503	125700	420422890	18840	18840	18840	18840	0
432	20240503	125600	420422890	18840	18840	18840	18840	10
433	20240503	125500	420234490	18840	18830	18840	18830	20
434	20240503	125400	419857790	18840	18840	18840	18840	0
435	20240503	125300	419857790	18840	18840	18840	18840	0
436	20240503	125200	419857790	18840	18840	18840	18840	0
437	20240503	125100	419857790	18840	18840	18840	18840	10
438	20240503	125000	419669390	18840	18840	18840	18840	0
439	20240503	124900	419669390	18840	18840	18840	18840	10
440	20240503	124800	419480990	18840	18840	18840	18840	0
441	20240503	124700	419480990	18840	18840	18840	18840	10
442	20240503	124600	419292590	18840	18840	18840	18840	10
443	20240503	124500	419104190	18850	18840	18850	18840	560
444	20240503	124400	408548290	18830	18830	18830	18830	10
445	20240503	124300	408359990	18830	18830	18830	18830	0
446	20240503	124200	408359990	18830	18830	18830	18830	10
447	20240503	124100	408171690	18830	18830	18830	18830	0
448	20240503	124000	408171690	18830	18830	18830	18820	20
449	20240503	123900	407795190	18820	18820	18820	18820	0
450	20240503	123800	407795190	18820	18820	18820	18820	0
451	20240503	123700	407795190	18820	18820	18820	18820	0
452	20240503	123600	407795190	18820	18840	18840	18820	100
453	20240503	123500	405912340	18840	18830	18840	18830	11
454	20240503	123400	405705200	18840	18840	18840	18840	1
455	20240503	123300	405686360	18830	18830	18830	18830	10
456	20240503	123200	405498060	18830	18830	18830	18830	1
457	20240503	123100	405479230	18830	18830	18830	18830	10
458	20240503	123000	405290930	18830	18830	18830	18830	0
459	20240503	122900	405290930	18830	18830	18830	18830	10
460	20240503	122800	405102630	18830	18830	18830	18830	0
461	20240503	122700	405102630	18830	18830	18830	18830	10
462	20240503	122600	404914330	18830	18830	18830	18830	10
463	20240503	122500	404726030	18830	18830	18830	18830	0
464	20240503	122400	404726030	18830	18840	18840	18830	23
465	20240503	122300	404292910	18830	18830	18830	18830	17
466	20240503	122200	403972800	18820	18820	18820	18820	10
467	20240503	122100	403784600	18830	18830	18830	18830	0
468	20240503	122000	403784600	18830	18830	18830	18820	44
469	20240503	121900	402956180	18820	18820	18820	18820	0
470	20240503	121800	402956180	18820	18820	18820	18820	10
471	20240503	121700	402767980	18820	18820	18820	18820	0
472	20240503	121600	402767980	18820	18820	18820	18820	10
473	20240503	121500	402579780	18820	18820	18820	18820	10
474	20240503	121400	402391580	18820	18820	18820	18820	0
475	20240503	121300	402391580	18820	18820	18820	18820	10
476	20240503	121200	402203380	18820	18820	18820	18820	0
477	20240503	121100	402203380	18820	18820	18820	18820	32
478	20240503	121000	401601140	18830	18830	18830	18830	3
479	20240503	120900	401544650	18820	18820	18820	18820	10
480	20240503	120800	401356450	18820	18820	18820	18820	0
481	20240503	120700	401356450	18820	18830	18830	18820	16
482	20240503	120600	401055270	18830	18830	18830	18830	0
483	20240503	120500	401055270	18830	18830	18830	18830	0
484	20240503	120400	401055270	18830	18830	18830	18830	10
485	20240503	120300	400866970	18830	18830	18830	18830	0
486	20240503	120200	400866970	18830	18830	18830	18830	10
487	20240503	120100	400678670	18830	18830	18830	18830	0
488	20240503	120000	400678670	18830	18830	18830	18830	10
489	20240503	115900	400490370	18840	18840	18840	18840	5
490	20240503	115800	400396170	18850	18850	18850	18850	8
491	20240503	115700	400245370	18850	18830	18850	18830	26
492	20240503	115600	399755530	18840	18840	18840	18840	0
493	20240503	115500	399755530	18840	18840	18840	18840	4
494	20240503	115400	399680170	18840	18840	18840	18840	0
495	20240503	115300	399680170	18840	18830	18840	18830	25
496	20240503	115200	399209270	18830	18830	18830	18830	0
497	20240503	115100	399209270	18830	18830	18830	18830	10
498	20240503	115000	399020970	18830	18830	18830	18830	8
499	20240503	114900	398870330	18830	18830	18830	18830	11
500	20240503	114800	398663200	18830	18830	18830	18830	0
501	20240503	114700	398663200	18830	18830	18830	18830	11
502	20240503	114600	398456070	18820	18820	18820	18820	10
503	20240503	114500	398267870	18820	18820	18820	18820	0
504	20240503	114400	398267870	18820	18830	18830	18820	20
505	20240503	114300	397891370	18820	18820	18820	18820	0
506	20240503	114200	397891370	18820	18820	18820	18820	10
507	20240503	114100	397703170	18820	18820	18820	18820	8
508	20240503	114000	397552610	18810	18810	18810	18810	10
509	20240503	113900	397364510	18810	18810	18810	18810	0
510	20240503	113800	397364510	18810	18810	18810	18810	10
511	20240503	113700	397176410	18820	18820	18820	18820	0
512	20240503	113600	397176410	18820	18820	18820	18820	2
513	20240503	113500	397138770	18820	18820	18820	18820	15
514	20240503	113400	396856470	18820	18820	18820	18820	0
515	20240503	113300	396856470	18820	18800	18820	18800	23
516	20240503	113200	396423860	18810	18810	18810	18810	1
517	20240503	113100	396405050	18810	18810	18810	18810	9
518	20240503	113000	396235760	18820	18820	18820	18820	0
519	20240503	112900	396235760	18820	18810	18820	18810	11
520	20240503	112800	396028840	18810	18810	18810	18810	0
521	20240503	112700	396028840	18810	18810	18810	18810	10
522	20240503	112600	395840740	18810	18810	18810	18810	10
523	20240503	112500	395652640	18820	18820	18820	18820	0
524	20240503	112400	395652640	18820	18820	18820	18820	1
525	20240503	112300	395633820	18820	18820	18820	18820	0
526	20240503	112200	395633820	18820	18820	18820	18820	10
527	20240503	112100	395445620	18800	18800	18800	18800	263
528	20240503	112000	390501220	18800	18800	18800	18800	0
529	20240503	111900	390501220	18800	18800	18800	18800	0
530	20240503	111800	390501220	18800	18840	18840	18800	477
531	20240503	111700	381530820	18820	18830	18830	18820	1800
532	20240503	111600	347654000	18830	18840	18840	18830	16
533	20240503	111500	347352660	18840	18830	18840	18830	13
534	20240503	111400	347107840	18830	18830	18830	18830	0
535	20240503	111300	347107840	18830	18830	18830	18830	510
536	20240503	111200	337504540	18840	18840	18840	18840	6
537	20240503	111100	337391500	18840	18840	18840	18840	10
538	20240503	111000	337203100	18830	18840	18840	18830	2000
539	20240503	110900	299542260	18840	18840	18840	18840	10
540	20240503	110800	299353860	18850	18850	18850	18850	9
541	20240503	110700	299184210	18840	18840	18850	18840	21
542	20240503	110600	298788560	18830	18830	18830	18830	2001
543	20240503	110500	261109730	18840	18840	18840	18840	10
544	20240503	110400	260921330	18840	18840	18840	18840	0
545	20240503	110300	260921330	18840	18840	18840	18840	0
546	20240503	110200	260921330	18840	18830	18840	18830	19
547	20240503	110100	260563470	18830	18830	18830	18830	0
548	20240503	110000	260563470	18830	18830	18830	18830	10
549	20240503	105900	260375170	18840	18840	18840	18840	1
550	20240503	105800	260356330	18830	18830	18830	18830	3
551	20240503	105700	260299840	18830	18830	18830	18830	0
552	20240503	105600	260299840	18830	18830	18830	18830	28
553	20240503	105500	259772600	18840	18850	18850	18840	457
554	20240503	105400	251160380	18850	18850	18850	18850	0
555	20240503	105300	251160380	18850	18850	18850	18850	10
556	20240503	105200	250971880	18850	18850	18850	18850	0
557	20240503	105100	250971880	18850	18850	18850	18850	10
558	20240503	105000	250783380	18860	18860	18860	18860	38
559	20240503	104900	250066700	18860	18860	18860	18860	7
560	20240503	104800	249934680	18860	18860	18860	18860	0
561	20240503	104700	249934680	18860	18860	18860	18860	10
562	20240503	104600	249746080	18860	18850	18860	18850	35
563	20240503	104500	249086080	18850	18850	18850	18850	0
564	20240503	104400	249086080	18850	18850	18850	18850	11
565	20240503	104300	248878730	18850	18850	18850	18850	0
566	20240503	104200	248878730	18850	18850	18850	18850	10
567	20240503	104100	248690230	18850	18850	18850	18850	0
568	20240503	104000	248690230	18850	18850	18850	18850	10
569	20240503	103900	248501730	18850	18850	18860	18850	7
570	20240503	103800	248369770	18850	18850	18850	18850	10
571	20240503	103700	248181270	18870	18870	18870	18870	0
572	20240503	103600	248181270	18870	18880	18880	18870	109
573	20240503	103500	246124380	18870	18870	18870	18870	10
574	20240503	103400	245935680	18870	18870	18870	18870	10
575	20240503	103300	245746980	18840	18850	18850	18840	151
576	20240503	103200	242900830	18840	18840	18840	18840	0
577	20240503	103100	242900830	18840	18840	18840	18840	10
578	20240503	103000	242712430	18850	18850	18850	18850	51
579	20240503	102900	241751080	18840	18850	18850	18840	494
580	20240503	102800	232439280	18840	18840	18840	18840	0
581	20240503	102700	232439280	18840	18840	18840	18840	10
582	20240503	102600	232250880	18840	18840	18840	18840	110
583	20240503	102500	230178480	18850	18850	18850	18850	100
584	20240503	102400	228293480	18850	18860	18860	18850	1294
585	20240503	102300	203900180	18860	18860	18860	18860	710
586	20240503	102200	190509580	18850	18850	18850	18850	10
587	20240503	102100	190321080	18850	18850	18850	18850	0
588	20240503	102000	190321080	18850	18850	18850	18850	10
589	20240503	101900	190132580	18860	18860	18860	18860	6
590	20240503	101800	190019420	18860	18860	18860	18850	12
591	20240503	101700	189793200	18850	18850	18850	18850	0
592	20240503	101600	189793200	18850	18860	18860	18850	13
593	20240503	101500	189548120	18860	18830	18860	18830	593
594	20240503	101400	178370850	18830	18830	18830	18830	0
595	20240503	101300	178370850	18830	18830	18830	18830	10
596	20240503	101200	178182550	18830	18830	18830	18830	0
597	20240503	101100	178182550	18830	18830	18830	18830	10
598	20240503	101000	177994250	18840	18840	18840	18840	0
599	20240503	100900	177994250	18840	18830	18840	18830	12
600	20240503	100800	177768270	18840	18840	18840	18840	118
601	20240503	100700	175545150	18830	18830	18830	18830	10
602	20240503	100600	175356850	18840	18830	18840	18830	12
603	20240503	100500	175130870	18840	18840	18840	18840	0
604	20240503	100400	175130870	18840	18840	18840	18830	130
605	20240503	100300	172681870	18830	18840	18840	18830	26
606	20240503	100200	172192040	18850	18840	18850	18840	11
607	20240503	100100	171984790	18850	18850	18850	18850	0
608	20240503	100000	171984790	18850	18850	18850	18840	50
609	20240503	095900	171042580	18850	18840	18850	18840	15
610	20240503	095800	170759930	18830	18830	18830	18830	54
611	20240503	095700	169743110	18850	18830	18850	18830	310
612	20240503	095600	163902890	18830	18830	18840	18830	7
613	20240503	095500	163771030	18830	18840	18840	18830	354
614	20240503	095400	157105190	18840	18840	18840	18840	89
615	20240503	095300	155428430	18840	18840	18840	18840	18
616	20240503	095200	155089310	18840	18840	18840	18840	2
617	20240503	095100	155051630	18820	18820	18820	18820	0
618	20240503	095000	155051630	18820	18820	18820	18820	0
619	20240503	094900	155051630	18820	18850	18850	18820	1511
620	20240503	094800	126595590	18850	18850	18850	18850	2
621	20240503	094700	126557890	18850	18850	18850	18840	112
622	20240503	094600	124446790	18850	18840	18850	18840	110
623	20240503	094500	122373390	18850	18850	18850	18850	0
624	20240503	094400	122373390	18850	18840	18850	18840	123
625	20240503	094300	120055280	18840	18840	18840	18840	2
626	20240503	094200	120017600	18830	18830	18830	18830	10
627	20240503	094100	119829300	18840	18840	18840	18840	1
628	20240503	094000	119810460	18840	18840	18840	18840	315
629	20240503	093900	113875860	18850	18850	18850	18850	4
630	20240503	093800	113800460	18840	18840	18840	18840	10
631	20240503	093700	113612060	18840	18840	18840	18840	0
632	20240503	093600	113612060	18840	18840	18840	18840	15
633	20240503	093500	113329460	18840	18840	18840	18840	10
634	20240503	093400	113141060	18850	18840	18850	18840	10
635	20240503	093300	112952650	18840	18840	18840	18840	1
636	20240503	093200	112933810	18840	18840	18840	18840	17
637	20240503	093100	112613530	18840	18840	18840	18840	38
638	20240503	093000	111897610	18830	18850	18850	18830	206
639	20240503	092900	108015850	18840	18850	18850	18840	11
640	20240503	092800	107808600	18850	18850	18850	18850	1
641	20240503	092700	107789750	18850	18860	18860	18850	235
642	20240503	092600	103357700	18850	18840	18850	18840	647
643	20240503	092500	91161860	18830	18830	18830	18830	217
644	20240503	092400	87075750	18840	18850	18850	18840	2
645	20240503	092300	87038060	18830	18820	18850	18820	688
646	20240503	092200	74081790	18820	18850	18850	18820	518
647	20240503	092100	64320610	18880	18880	18880	18880	1
648	20240503	092000	64301730	18860	18870	18870	18860	128
649	20240503	091900	61886650	18880	18880	18880	18880	1
650	20240503	091800	61867770	18880	18870	18880	18870	50
651	20240503	091700	60923870	18890	18860	18890	18860	102
652	20240503	091600	58997420	18870	18870	18880	18870	1273
653	20240503	091500	34975900	18870	18880	18880	18870	290
654	20240503	091400	29501480	18870	18870	18870	18860	274
655	20240503	091300	24331290	18860	18860	18860	18860	129
656	20240503	091200	21898350	18860	18860	18860	18860	3
657	20240503	091100	21841770	18860	18860	18860	18860	5
658	20240503	091000	21747470	18860	18860	18860	18860	113
659	20240503	090900	19616290	18850	18850	18850	18850	48
660	20240503	090800	18711490	18850	18850	18850	18850	7
661	20240503	090700	18579540	18830	18840	18840	18830	10
662	20240503	090600	18391190	18830	18820	18830	18820	94
663	20240503	090500	16622060	18820	18860	18860	18820	94
664	20240503	090400	14851360	18850	18850	18850	18850	276
665	20240503	090300	9648760	18850	18850	18850	18850	11
666	20240503	090200	9441410	18850	18850	18850	18850	3
667	20240503	090100	9384860	18850	18840	18850	18840	4
668	20240503	090000	9309470	18850	18890	18890	18850	493