KissMeData/119860/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201200	2809423120	17880	17880	17880	17880	1230
3	20240508	201100	2809423120	17880	17880	17880	17880	0
4	20240508	201000	2809423120	17880	17880	17880	17880	0
5	20240508	200900	2809423120	17880	17880	17880	17880	0
6	20240508	200800	2809423120	17880	17880	17880	17880	0
7	20240508	200700	2809423120	17880	17880	17880	17880	0
8	20240508	200600	2809423120	17880	17880	17880	17880	0
9	20240508	200500	2809423120	17880	17880	17880	17880	0
10	20240508	200400	2809423120	17880	17880	17880	17880	0
11	20240508	200300	2809423120	17880	17880	17880	17880	0
12	20240508	200200	2809423120	17880	17880	17880	17880	0
13	20240508	200100	2809423120	17880	17880	17880	17880	0
14	20240508	200000	2809423120	17880	17880	17880	17880	0
15	20240508	195900	2809423120	17880	17880	17880	17880	0
16	20240508	195800	2809423120	17880	17880	17880	17880	0
17	20240508	195700	2809423120	17880	17880	17880	17880	0
18	20240508	195600	2809423120	17880	17880	17880	17880	0
19	20240508	195500	2809423120	17880	17880	17880	17880	0
20	20240508	195400	2809423120	17880	17880	17880	17880	0
21	20240508	195300	2809423120	17880	17880	17880	17880	0
22	20240508	195200	2809423120	17880	17880	17880	17880	0
23	20240508	195100	2809423120	17880	17880	17880	17880	0
24	20240508	195000	2809423120	17880	17880	17880	17880	0
25	20240508	194900	2809423120	17880	17880	17880	17880	0
26	20240508	194800	2809423120	17880	17880	17880	17880	0
27	20240508	194700	2809423120	17880	17880	17880	17880	0
28	20240508	194600	2809423120	17880	17880	17880	17880	0
29	20240508	194500	2809423120	17880	17880	17880	17880	0
30	20240508	194400	2809423120	17880	17880	17880	17880	0
31	20240508	194300	2809423120	17880	17880	17880	17880	0
32	20240508	194200	2809423120	17880	17880	17880	17880	1230
33	20240508	194100	2809423120	17880	17880	17880	17880	0
34	20240508	194000	2809423120	17880	17880	17880	17880	0
35	20240508	193900	2809423120	17880	17880	17880	17880	0
36	20240508	193800	2809423120	17880	17880	17880	17880	0
37	20240508	193700	2809423120	17880	17880	17880	17880	0
38	20240508	193600	2809423120	17880	17880	17880	17880	0
39	20240508	193500	2809423120	17880	17880	17880	17880	0
40	20240508	193400	2809423120	17880	17880	17880	17880	0
41	20240508	193300	2809423120	17880	17880	17880	17880	0
42	20240508	193200	2809423120	17880	17880	17880	17880	0
43	20240508	193100	2809423120	17880	17880	17880	17880	0
44	20240508	193000	2809423120	17880	17880	17880	17880	0
45	20240508	192900	2809423120	17880	17880	17880	17880	0
46	20240508	192800	2809423120	17880	17880	17880	17880	0
47	20240508	192700	2809423120	17880	17880	17880	17880	0
48	20240508	192600	2809423120	17880	17880	17880	17880	0
49	20240508	192500	2809423120	17880	17880	17880	17880	0
50	20240508	192400	2809423120	17880	17880	17880	17880	0
51	20240508	192300	2809423120	17880	17880	17880	17880	0
52	20240508	192200	2809423120	17880	17880	17880	17880	0
53	20240508	192100	2809423120	17880	17880	17880	17880	0
54	20240508	192000	2809423120	17880	17880	17880	17880	0
55	20240508	191900	2809423120	17880	17880	17880	17880	0
56	20240508	191800	2809423120	17880	17880	17880	17880	0
57	20240508	191700	2809423120	17880	17880	17880	17880	0
58	20240508	191600	2809423120	17880	17880	17880	17880	0
59	20240508	191500	2809423120	17880	17880	17880	17880	0
60	20240508	191400	2809423120	17880	17880	17880	17880	0
61	20240508	191300	2809423120	17880	17880	17880	17880	0
62	20240508	191200	2809423120	17880	17880	17880	17880	1230
63	20240508	191100	2809423120	17880	17880	17880	17880	0
64	20240508	191000	2809423120	17880	17880	17880	17880	0
65	20240508	190900	2809423120	17880	17880	17880	17880	0
66	20240508	190800	2809423120	17880	17880	17880	17880	0
67	20240508	190700	2809423120	17880	17880	17880	17880	0
68	20240508	190600	2809423120	17880	17880	17880	17880	0
69	20240508	190500	2809423120	17880	17880	17880	17880	0
70	20240508	190400	2809423120	17880	17880	17880	17880	0
71	20240508	190300	2809423120	17880	17880	17880	17880	0
72	20240508	190200	2809423120	17880	17880	17880	17880	0
73	20240508	190100	2809423120	17880	17880	17880	17880	0
74	20240508	190000	2809423120	17880	17880	17880	17880	0
75	20240508	185900	2809423120	17880	17880	17880	17880	0
76	20240508	185800	2809423120	17880	17880	17880	17880	0
77	20240508	185700	2809423120	17880	17880	17880	17880	0
78	20240508	185600	2809423120	17880	17880	17880	17880	0
79	20240508	185500	2809423120	17880	17880	17880	17880	0
80	20240508	185400	2809423120	17880	17880	17880	17880	0
81	20240508	185300	2809423120	17880	17880	17880	17880	0
82	20240508	185200	2809423120	17880	17880	17880	17880	0
83	20240508	185100	2809423120	17880	17880	17880	17880	0
84	20240508	185000	2809423120	17880	17880	17880	17880	0
85	20240508	184900	2809423120	17880	17880	17880	17880	0
86	20240508	184800	2809423120	17880	17880	17880	17880	0
87	20240508	184700	2809423120	17880	17880	17880	17880	0
88	20240508	184600	2809423120	17880	17880	17880	17880	0
89	20240508	184500	2809423120	17880	17880	17880	17880	0
90	20240508	184400	2809423120	17880	17880	17880	17880	0
91	20240508	184300	2809423120	17880	17880	17880	17880	0
92	20240508	184200	2809423120	17880	17880	17880	17880	1230
93	20240508	184100	2809423120	17880	17880	17880	17880	0
94	20240508	184000	2809423120	17880	17880	17880	17880	0
95	20240508	183900	2809423120	17880	17880	17880	17880	0
96	20240508	183800	2809423120	17880	17880	17880	17880	0
97	20240508	183700	2809423120	17880	17880	17880	17880	0
98	20240508	183600	2809423120	17880	17880	17880	17880	0
99	20240508	183500	2809423120	17880	17880	17880	17880	0
100	20240508	183400	2809423120	17880	17880	17880	17880	0
101	20240508	183300	2809423120	17880	17880	17880	17880	0
102	20240508	183200	2809423120	17880	17880	17880	17880	0
103	20240508	183100	2809423120	17880	17880	17880	17880	0
104	20240508	183000	2809423120	17880	17880	17880	17880	0
105	20240508	182900	2809423120	17880	17880	17880	17880	0
106	20240508	182800	2809423120	17880	17880	17880	17880	0
107	20240508	182700	2809423120	17880	17880	17880	17880	0
108	20240508	182600	2809423120	17880	17880	17880	17880	0
109	20240508	182500	2809423120	17880	17880	17880	17880	0
110	20240508	182400	2809423120	17880	17880	17880	17880	0
111	20240508	182300	2809423120	17880	17880	17880	17880	0
112	20240508	182200	2809423120	17880	17880	17880	17880	0
113	20240508	182100	2809423120	17880	17880	17880	17880	0
114	20240508	182000	2809423120	17880	17880	17880	17880	0
115	20240508	181900	2809423120	17880	17880	17880	17880	0
116	20240508	181800	2809423120	17880	17880	17880	17880	0
117	20240508	181700	2809423120	17880	17880	17880	17880	0
118	20240508	181600	2809423120	17880	17880	17880	17880	0
119	20240508	181500	2809423120	17880	17880	17880	17880	0
120	20240508	181400	2809423120	17880	17880	17880	17880	0
121	20240508	181300	2809423120	17880	17880	17880	17880	0
122	20240508	181200	2809423120	17880	17880	17880	17880	1230
123	20240508	181100	2809423120	17880	17880	17880	17880	0
124	20240508	181000	2809423120	17880	17880	17880	17880	0
125	20240508	180900	2809423120	17880	17880	17880	17880	0
126	20240508	180800	2809423120	17880	17880	17880	17880	0
127	20240508	180700	2809423120	17880	17880	17880	17880	0
128	20240508	180600	2809423120	17880	17880	17880	17880	0
129	20240508	180500	2809423120	17880	17880	17880	17880	0
130	20240508	180400	2809423120	17880	17880	17880	17880	0
131	20240508	180300	2809423120	17880	17880	17880	17880	0
132	20240508	180200	2809423120	17880	17880	17880	17880	0
133	20240508	180100	2809423120	17880	17880	17880	17880	0
134	20240508	180000	2809423120	17880	17880	17880	17880	0
135	20240508	175900	2809423120	17880	17880	17880	17880	0
136	20240508	175800	2809423120	17880	17880	17880	17880	0
137	20240508	175700	2809423120	17880	17880	17880	17880	0
138	20240508	175600	2809423120	17880	17880	17880	17880	0
139	20240508	175500	2809423120	17880	17880	17880	17880	0
140	20240508	175400	2809423120	17880	17880	17880	17880	0
141	20240508	175300	2809423120	17880	17880	17880	17880	0
142	20240508	175200	2809423120	17880	17880	17880	17880	0
143	20240508	175100	2809423120	17880	17880	17880	17880	0
144	20240508	175000	2809423120	17880	17880	17880	17880	0
145	20240508	174900	2809423120	17880	17880	17880	17880	0
146	20240508	174800	2809423120	17880	17880	17880	17880	0
147	20240508	174700	2809423120	17880	17880	17880	17880	0
148	20240508	174600	2809423120	17880	17880	17880	17880	0
149	20240508	174500	2809423120	17880	17880	17880	17880	0
150	20240508	174400	2809423120	17880	17880	17880	17880	0
151	20240508	174300	2809423120	17880	17880	17880	17880	0
152	20240508	174200	2809423120	17880	17880	17880	17880	1230
153	20240508	174100	2809423120	17880	17880	17880	17880	0
154	20240508	174000	2809423120	17880	17880	17880	17880	0
155	20240508	173900	2809423120	17880	17880	17880	17880	0
156	20240508	173800	2809423120	17880	17880	17880	17880	0
157	20240508	173700	2809423120	17880	17880	17880	17880	0
158	20240508	173600	2809423120	17880	17880	17880	17880	0
159	20240508	173500	2809423120	17880	17880	17880	17880	0
160	20240508	173400	2809423120	17880	17880	17880	17880	0
161	20240508	173300	2809423120	17880	17880	17880	17880	0
162	20240508	173200	2809423120	17880	17880	17880	17880	0
163	20240508	173100	2809423120	17880	17880	17880	17880	0
164	20240508	173000	2809423120	17880	17880	17880	17880	0
165	20240508	172900	2809423120	17880	17880	17880	17880	0
166	20240508	172800	2809423120	17880	17880	17880	17880	0
167	20240508	172700	2809423120	17880	17880	17880	17880	0
168	20240508	172600	2809423120	17880	17880	17880	17880	0
169	20240508	172500	2809423120	17880	17880	17880	17880	0
170	20240508	172400	2809423120	17880	17880	17880	17880	0
171	20240508	172300	2809423120	17880	17880	17880	17880	0
172	20240508	172200	2809423120	17880	17880	17880	17880	0
173	20240508	172100	2809423120	17880	17880	17880	17880	0
174	20240508	172000	2809423120	17880	17880	17880	17880	0
175	20240508	171900	2809423120	17880	17880	17880	17880	0
176	20240508	171800	2809423120	17880	17880	17880	17880	0
177	20240508	171700	2809423120	17880	17880	17880	17880	0
178	20240508	171600	2809423120	17880	17880	17880	17880	0
179	20240508	171500	2809423120	17880	17880	17880	17880	0
180	20240508	171400	2809423120	17880	17880	17880	17880	0
181	20240508	171300	2809423120	17880	17880	17880	17880	0
182	20240508	171200	2809423120	17880	17880	17880	17880	1230
183	20240508	171100	2809423120	17880	17880	17880	17880	0
184	20240508	171000	2809423120	17880	17880	17880	17880	0
185	20240508	170900	2809423120	17880	17880	17880	17880	0
186	20240508	170800	2809423120	17880	17880	17880	17880	0
187	20240508	170700	2809423120	17880	17880	17880	17880	0
188	20240508	170600	2809423120	17880	17880	17880	17880	0
189	20240508	170500	2809423120	17880	17880	17880	17880	0
190	20240508	170400	2809423120	17880	17880	17880	17880	0
191	20240508	170300	2809423120	17880	17880	17880	17880	0
192	20240508	170200	2809423120	17880	17880	17880	17880	0
193	20240508	170100	2809423120	17880	17880	17880	17880	0
194	20240508	170000	2809423120	17880	17880	17880	17880	0
195	20240508	165900	2809423120	17880	17880	17880	17880	0
196	20240508	165800	2809423120	17880	17880	17880	17880	0
197	20240508	165700	2809423120	17880	17880	17880	17880	0
198	20240508	165600	2809423120	17880	17880	17880	17880	0
199	20240508	165500	2809423120	17880	17880	17880	17880	0
200	20240508	165400	2809423120	17880	17880	17880	17880	0
201	20240508	165300	2809423120	17880	17880	17880	17880	0
202	20240508	165200	2809423120	17880	17880	17880	17880	0
203	20240508	165100	2809423120	17880	17880	17880	17880	0
204	20240508	165000	2809423120	17880	17880	17880	17880	0
205	20240508	164900	2809423120	17880	17880	17880	17880	0
206	20240508	164800	2809423120	17880	17880	17880	17880	0
207	20240508	164700	2809423120	17880	17880	17880	17880	0
208	20240508	164600	2809423120	17880	17880	17880	17880	0
209	20240508	164500	2809423120	17880	17880	17880	17880	0
210	20240508	164400	2809423120	17880	17880	17880	17880	0
211	20240508	164300	2809423120	17880	17880	17880	17880	0
212	20240508	164200	2809423120	17880	17880	17880	17880	1230
213	20240508	164100	2809423120	17880	17880	17880	17880	0
214	20240508	164000	2809423120	17880	17880	17880	17880	0
215	20240508	163900	2809423120	17880	17880	17880	17880	0
216	20240508	163800	2809423120	17880	17880	17880	17880	0
217	20240508	163700	2809423120	17880	17880	17880	17880	0
218	20240508	163600	2809423120	17880	17880	17880	17880	0
219	20240508	163500	2809423120	17880	17880	17880	17880	0
220	20240508	163400	2809423120	17880	17880	17880	17880	0
221	20240508	163300	2809423120	17880	17880	17880	17880	0
222	20240508	163200	2809423120	17880	17880	17880	17880	0
223	20240508	163100	2809423120	17880	17880	17880	17880	0
224	20240508	163000	2809423120	17880	17880	17880	17880	0
225	20240508	162900	2809423120	17880	17880	17880	17880	0
226	20240508	162800	2809423120	17880	17880	17880	17880	0
227	20240508	162700	2809423120	17880	17880	17880	17880	0
228	20240508	162600	2809423120	17880	17880	17880	17880	0
229	20240508	162500	2809423120	17880	17880	17880	17880	0
230	20240508	162400	2809423120	17880	17880	17880	17880	0
231	20240508	162300	2809423120	17880	17880	17880	17880	0
232	20240508	162200	2809423120	17880	17880	17880	17880	0
233	20240508	162100	2809423120	17880	17880	17880	17880	0
234	20240508	162000	2809423120	17880	17880	17880	17880	0
235	20240508	161900	2809423120	17880	17880	17880	17880	0
236	20240508	161800	2809423120	17880	17880	17880	17880	0
237	20240508	161700	2809423120	17880	17880	17880	17880	0
238	20240508	161600	2809423120	17880	17880	17880	17880	0
239	20240508	161500	2809423120	17880	17880	17880	17880	0
240	20240508	161400	2809423120	17880	17880	17880	17880	0
241	20240508	161300	2809423120	17880	17880	17880	17880	0
242	20240508	161200	2809423120	17880	17880	17880	17880	1230
243	20240508	161100	2809423120	17880	17880	17880	17880	0
244	20240508	161000	2809423120	17880	17880	17880	17880	0
245	20240508	160900	2809423120	17880	17880	17880	17880	0
246	20240508	160800	2809423120	17880	17880	17880	17880	0
247	20240508	160700	2809423120	17880	17880	17880	17880	0
248	20240508	160600	2809423120	17880	17880	17880	17880	0
249	20240508	160500	2809423120	17880	17880	17880	17880	0
250	20240508	160400	2809423120	17880	17880	17880	17880	0
251	20240508	160300	2809423120	17880	17880	17880	17880	0
252	20240508	160200	2809423120	17880	17880	17880	17880	0
253	20240508	160100	2809423120	17880	17880	17880	17880	0
254	20240508	160000	2809423120	17880	17880	17880	17880	0
255	20240508	155900	2809423120	17880	17880	17880	17880	0
256	20240508	155800	2809423120	17880	17880	17880	17880	0
257	20240508	155700	2809423120	17880	17880	17880	17880	0
258	20240508	155600	2809423120	17880	17880	17880	17880	0
259	20240508	155500	2809423120	17880	17880	17880	17880	0
260	20240508	155400	2809423120	17880	17880	17880	17880	0
261	20240508	155300	2809423120	17880	17880	17880	17880	0
262	20240508	155200	2809423120	17880	17880	17880	17880	0
263	20240508	155100	2809423120	17880	17880	17880	17880	0
264	20240508	155000	2809423120	17880	17880	17880	17880	0
265	20240508	154900	2809423120	17880	17880	17880	17880	0
266	20240508	154800	2809423120	17880	17880	17880	17880	0
267	20240508	154700	2809423120	17880	17880	17880	17880	0
268	20240508	154600	2809423120	17880	17880	17880	17880	0
269	20240508	154500	2809423120	17880	17880	17880	17880	0
270	20240508	154400	2809423120	17880	17880	17880	17880	0
271	20240508	154300	2809423120	17880	17880	17880	17880	0
272	20240508	154200	2809423120	17880	17880	17880	17880	1230
273	20240508	154100	2809423120	17880	17880	17880	17880	0
274	20240508	154000	2809423120	17880	17880	17880	17880	0
275	20240508	153900	2809423120	17880	17880	17880	17880	0
276	20240508	153800	2809423120	17880	17880	17880	17880	0
277	20240508	153700	2809423120	17880	17880	17880	17880	0
278	20240508	153600	2809423120	17880	17880	17880	17880	0
279	20240508	153500	2809423120	17880	17880	17880	17880	0
280	20240508	153400	2809423120	17880	17880	17880	17880	0
281	20240508	153300	2809423120	17880	17880	17880	17880	0
282	20240508	153200	2809423120	17880	17880	17880	17880	0
283	20240508	153100	2809423120	17880	17880	17880	17880	0
284	20240508	153000	2809423120	17880	17880	17880	17880	1230
285	20240508	152900	2787430720	17880	17880	17880	17880	0
286	20240508	152800	2787430720	17880	17880	17880	17880	0
287	20240508	152700	2787430720	17880	17880	17880	17880	0
288	20240508	152600	2787430720	17880	17880	17880	17880	0
289	20240508	152500	2787430720	17880	17880	17880	17880	0
290	20240508	152400	2787430720	17880	17880	17880	17880	0
291	20240508	152300	2787430720	17880	17880	17880	17880	0
292	20240508	152200	2787430720	17880	17880	17880	17880	0
293	20240508	152100	2787430720	17880	17880	17880	17880	0
294	20240508	152000	2787430720	17880	17880	17880	17880	0
295	20240508	151900	2787430720	17880	17880	17890	17880	157
296	20240508	151800	2784623180	17880	17880	17880	17880	534
297	20240508	151700	2775075260	17880	17880	17880	17880	300
298	20240508	151600	2769711260	17890	17890	17890	17890	0
299	20240508	151500	2769711260	17890	17880	17890	17880	522
300	20240508	151400	2760377890	17880	17880	17880	17880	0
301	20240508	151300	2760377890	17880	17890	17890	17880	297
302	20240508	151200	2755067030	17890	17890	17890	17890	2
303	20240508	151100	2755031250	17880	17880	17880	17880	0
304	20240508	151000	2755031250	17880	17880	17880	17880	60
305	20240508	150900	2753958450	17880	17880	17880	17880	174
306	20240508	150800	2750847330	17880	17880	17880	17880	10
307	20240508	150700	2750668530	17880	17880	17880	17880	101
308	20240508	150600	2748862650	17880	17880	17880	17880	361
309	20240508	150500	2742407970	17890	17890	17890	17890	0
310	20240508	150400	2742407970	17890	17890	17890	17890	37
311	20240508	150300	2741746040	17890	17890	17890	17890	243
312	20240508	150200	2737398770	17890	17880	17890	17880	59
313	20240508	150100	2736343840	17880	17880	17880	17880	69
314	20240508	150000	2735110120	17880	17880	17880	17880	82
315	20240508	145900	2733643960	17880	17880	17880	17880	242
316	20240508	145800	2729317000	17890	17890	17890	17890	0
317	20240508	145700	2729317000	17890	17890	17890	17890	28
318	20240508	145600	2728816080	17890	17890	17890	17890	0
319	20240508	145500	2728816080	17890	17890	17890	17890	29
320	20240508	145400	2728297270	17890	17890	17890	17890	0
321	20240508	145300	2728297270	17890	17890	17890	17890	0
322	20240508	145200	2728297270	17890	17880	17890	17880	27
323	20240508	145100	2727814250	17880	17880	17880	17880	2
324	20240508	145000	2727778490	17890	17890	17890	17890	0
325	20240508	144900	2727778490	17890	17880	17890	17880	7
326	20240508	144800	2727653280	17880	17880	17880	17880	670
327	20240508	144700	2715673680	17880	17890	17890	17880	121
328	20240508	144600	2713510190	17880	17880	17880	17880	6
329	20240508	144500	2713402910	17890	17890	17890	17890	0
330	20240508	144400	2713402910	17890	17890	17890	17890	36
331	20240508	144300	2712758870	17880	17880	17880	17880	0
332	20240508	144200	2712758870	17880	17880	17880	17880	2
333	20240508	144100	2712723110	17880	17880	17880	17880	0
334	20240508	144000	2712723110	17880	17880	17880	17880	0
335	20240508	143900	2712723110	17880	17880	17880	17880	4
336	20240508	143800	2712651590	17890	17890	17890	17890	36
337	20240508	143700	2712007550	17890	17890	17890	17890	5
338	20240508	143600	2711918100	17890	17890	17890	17890	0
339	20240508	143500	2711918100	17890	17890	17890	17890	26
340	20240508	143400	2711452960	17890	17880	17890	17880	155
341	20240508	143300	2708681290	17880	17880	17880	17880	67
342	20240508	143200	2707483330	17880	17880	17880	17880	0
343	20240508	143100	2707483330	17880	17880	17880	17880	0
344	20240508	143000	2707483330	17880	17880	17880	17880	310
345	20240508	142900	2701940530	17880	17880	17880	17880	0
346	20240508	142800	2701940530	17880	17880	17880	17880	140
347	20240508	142700	2699437330	17890	17890	17890	17890	0
348	20240508	142600	2699437330	17890	17880	17890	17880	19
349	20240508	142500	2699097430	17890	17890	17890	17890	104
350	20240508	142400	2697236870	17890	17890	17890	17890	16
351	20240508	142300	2696950630	17880	17880	17880	17880	1467
352	20240508	142200	2670720670	17880	17890	17890	17880	2386
353	20240508	142100	2628035630	17880	17880	17880	17880	366
354	20240508	142000	2621491550	17890	17890	17890	17890	10
355	20240508	141900	2621312650	17890	17890	17890	17890	10
356	20240508	141800	2621133750	17880	17880	17880	17880	0
357	20240508	141700	2621133750	17880	17890	17890	17880	77
358	20240508	141600	2619756820	17890	17890	17890	17890	0
359	20240508	141500	2619756820	17890	17890	17890	17890	26
360	20240508	141400	2619291680	17880	17880	17880	17880	2
361	20240508	141300	2619255920	17880	17880	17880	17880	5
362	20240508	141200	2619166520	17880	17880	17880	17880	0
363	20240508	141100	2619166520	17880	17890	17890	17880	7391
364	20240508	141000	2486942530	17880	17890	17890	17880	45
365	20240508	140900	2486137490	17890	17890	17890	17890	44
366	20240508	140800	2485350330	17890	17880	17890	17880	75
367	20240508	140700	2484009170	17880	17880	17880	17880	0
368	20240508	140600	2484009170	17880	17890	17890	17880	70
369	20240508	140500	2482757030	17890	17890	17890	17890	0
370	20240508	140400	2482757030	17890	17890	17890	17890	2
371	20240508	140300	2482721250	17890	17880	17890	17880	222
372	20240508	140200	2478750220	17880	17880	17880	17880	60
373	20240508	140100	2477677420	17880	17880	17880	17880	0
374	20240508	140000	2477677420	17880	17890	17890	17880	26
375	20240508	135900	2477212380	17880	17880	17880	17880	20
376	20240508	135800	2476854780	17880	17880	17880	17880	100
377	20240508	135700	2475066780	17880	17880	17880	17880	306
378	20240508	135600	2469595500	17880	17880	17880	17880	1
379	20240508	135500	2469577620	17880	17880	17880	17880	0
380	20240508	135400	2469577620	17880	17880	17880	17880	108
381	20240508	135300	2467646580	17880	17880	17890	17880	27
382	20240508	135200	2467163810	17880	17880	17880	17880	194
383	20240508	135100	2463695090	17880	17880	17880	17880	8
384	20240508	135000	2463552050	17890	17880	17890	17880	1000
385	20240508	134900	2445671880	17880	17880	17880	17880	0
386	20240508	134800	2445671880	17880	17880	17880	17880	2
387	20240508	134700	2445636120	17880	17880	17880	17880	1055
388	20240508	134600	2426772720	17890	17890	17890	17890	0
389	20240508	134500	2426772720	17890	17890	17890	17890	0
390	20240508	134400	2426772720	17890	17890	17890	17890	0
391	20240508	134300	2426772720	17890	17890	17890	17890	0
392	20240508	134200	2426772720	17890	17890	17890	17890	0
393	20240508	134100	2426772720	17890	17880	17890	17880	26
394	20240508	134000	2426307670	17880	17880	17880	17880	0
395	20240508	133900	2426307670	17880	17880	17880	17880	209
396	20240508	133800	2422570750	17880	17880	17880	17880	1000
397	20240508	133700	2404690750	17880	17880	17880	17880	118
398	20240508	133600	2402580910	17880	17880	17880	17880	182
399	20240508	133500	2399326750	17880	17880	17880	17880	0
400	20240508	133400	2399326750	17880	17880	17880	17880	167
401	20240508	133300	2396340790	17880	17880	17880	17880	0
402	20240508	133200	2396340790	17880	17880	17880	17880	341
403	20240508	133100	2390243710	17890	17890	17890	17890	5
404	20240508	133000	2390154260	17890	17890	17890	17890	16
405	20240508	132900	2389868020	17890	17890	17890	17890	0
406	20240508	132800	2389868020	17890	17890	17890	17890	0
407	20240508	132700	2389868020	17890	17890	17890	17890	0
408	20240508	132600	2389868020	17890	17890	17890	17890	0
409	20240508	132500	2389868020	17890	17890	17890	17890	0
410	20240508	132400	2389868020	17890	17890	17890	17890	0
411	20240508	132300	2389868020	17890	17890	17890	17890	10
412	20240508	132200	2389689120	17890	17890	17890	17890	0
413	20240508	132100	2389689120	17890	17890	17890	17890	10
414	20240508	132000	2389510220	17890	17890	17890	17890	0
415	20240508	131900	2389510220	17890	17890	17890	17890	0
416	20240508	131800	2389510220	17890	17890	17890	17890	0
417	20240508	131700	2389510220	17890	17890	17890	17890	0
418	20240508	131600	2389510220	17890	17890	17890	17890	128
419	20240508	131500	2387220300	17880	17880	17880	17880	100
420	20240508	131400	2385432300	17880	17880	17880	17880	0
421	20240508	131300	2385432300	17880	17880	17880	17880	133
422	20240508	131200	2383054260	17880	17880	17880	17880	100
423	20240508	131100	2381266260	17880	17880	17880	17880	0
424	20240508	131000	2381266260	17880	17880	17880	17880	0
425	20240508	130900	2381266260	17880	17890	17890	17880	205
426	20240508	130800	2377599630	17890	17890	17890	17890	4
427	20240508	130700	2377528070	17880	17880	17880	17880	0
428	20240508	130600	2377528070	17880	17880	17880	17880	0
429	20240508	130500	2377528070	17880	17880	17880	17880	180
430	20240508	130400	2374309670	17880	17880	17880	17880	8
431	20240508	130300	2374166630	17880	17880	17880	17880	46
432	20240508	130200	2373344150	17880	17890	17890	17880	322
433	20240508	130100	2367586780	17890	17890	17890	17890	0
434	20240508	130000	2367586780	17890	17880	17890	17880	37
435	20240508	125900	2366925050	17880	17880	17880	17880	160
436	20240508	125800	2364064250	17890	17880	17890	17880	537
437	20240508	125700	2354462320	17880	17880	17880	17880	125
438	20240508	125600	2352227320	17890	17880	17890	17880	658
439	20240508	125500	2340460700	17880	17880	17880	17880	0
440	20240508	125400	2340460700	17880	17880	17880	17880	50
441	20240508	125300	2339566700	17880	17880	17890	17880	1339
442	20240508	125200	2315625340	17880	17880	17880	17880	125
443	20240508	125100	2313390340	17880	17880	17880	17880	5
444	20240508	125000	2313300940	17880	17880	17880	17880	80
445	20240508	124900	2311870540	17880	17880	17880	17880	1
446	20240508	124800	2311852660	17880	17880	17880	17880	0
447	20240508	124700	2311852660	17880	17880	17880	17880	107
448	20240508	124600	2309939500	17890	17890	17890	17890	13
449	20240508	124500	2309706930	17880	17880	17880	17880	0
450	20240508	124400	2309706930	17880	17880	17880	17880	56
451	20240508	124300	2308705650	17880	17890	17890	17880	116
452	20240508	124200	2306631320	17890	17890	17890	17890	0
453	20240508	124100	2306631320	17890	17890	17890	17890	17
454	20240508	124000	2306327190	17890	17890	17890	17890	0
455	20240508	123900	2306327190	17890	17890	17890	17890	0
456	20240508	123800	2306327190	17890	17880	17890	17880	42
457	20240508	123700	2305575850	17880	17880	17880	17880	45
458	20240508	123600	2304771250	17880	17880	17880	17880	34
459	20240508	123500	2304163330	17890	17890	17890	17890	252
460	20240508	123400	2299655050	17880	17880	17880	17880	22
461	20240508	123300	2299261690	17880	17890	17890	17880	2
462	20240508	123200	2299225920	17890	17890	17890	17890	0
463	20240508	123100	2299225920	17890	17890	17890	17890	0
464	20240508	123000	2299225920	17890	17880	17890	17880	135
465	20240508	122900	2296812110	17890	17890	17890	17890	0
466	20240508	122800	2296812110	17890	17890	17890	17890	1
467	20240508	122700	2296794220	17890	17890	17890	17890	0
468	20240508	122600	2296794220	17890	17880	17890	17880	27
469	20240508	122500	2296311290	17880	17880	17880	17880	0
470	20240508	122400	2296311290	17880	17880	17880	17880	59
471	20240508	122300	2295256370	17880	17880	17880	17880	0
472	20240508	122200	2295256370	17880	17880	17880	17880	0
473	20240508	122100	2295256370	17880	17880	17880	17880	125
474	20240508	122000	2293021370	17880	17880	17880	17880	11
475	20240508	121900	2292824690	17880	17880	17880	17880	3
476	20240508	121800	2292771050	17880	17890	17890	17880	1019
477	20240508	121700	2274542410	17880	17880	17880	17880	2
478	20240508	121600	2274506650	17880	17880	17880	17880	20
479	20240508	121500	2274149050	17880	17880	17880	17880	54
480	20240508	121400	2273183530	17880	17880	17880	17880	100
481	20240508	121300	2271395530	17880	17880	17880	17880	89
482	20240508	121200	2269804210	17890	17890	17890	17890	28
483	20240508	121100	2269303290	17880	17890	17890	17880	307
484	20240508	121000	2263814120	17880	17880	17880	17880	140
485	20240508	120900	2261310920	17880	17880	17880	17880	0
486	20240508	120800	2261310920	17880	17880	17880	17880	650
487	20240508	120700	2249688920	17880	17880	17890	17880	197
488	20240508	120600	2246166390	17880	17880	17880	17880	160
489	20240508	120500	2243305590	17880	17880	17880	17880	0
490	20240508	120400	2243305590	17880	17880	17880	17880	0
491	20240508	120300	2243305590	17880	17880	17880	17880	11
492	20240508	120200	2243108910	17880	17880	17880	17880	260
493	20240508	120100	2238460110	17880	17880	17880	17880	0
494	20240508	120000	2238460110	17880	17880	17880	17880	0
495	20240508	115900	2238460110	17880	17880	17880	17880	10
496	20240508	115800	2238281310	17880	17880	17880	17880	136
497	20240508	115700	2235849630	17880	17880	17880	17880	95
498	20240508	115600	2234151030	17880	17880	17880	17880	309
499	20240508	115500	2228626110	17880	17880	17880	17880	10832
500	20240508	115400	2034949950	17890	17890	17890	17890	11
501	20240508	115300	2034753160	17880	17880	17880	17880	23
502	20240508	115200	2034341920	17880	17880	17880	17880	11
503	20240508	115100	2034145240	17880	17880	17880	17880	1
504	20240508	115000	2034127360	17880	17880	17880	17880	1
505	20240508	114900	2034109480	17880	17880	17880	17880	0
506	20240508	114800	2034109480	17880	17880	17880	17880	0
507	20240508	114700	2034109480	17880	17890	17890	17880	16
508	20240508	114600	2033823250	17890	17880	17890	17880	12
509	20240508	114500	2033608680	17880	17880	17880	17880	423
510	20240508	114400	2026045440	17880	17880	17880	17880	330
511	20240508	114300	2020145040	17880	17880	17880	17880	0
512	20240508	114200	2020145040	17880	17890	17890	17880	307
513	20240508	114100	2014655870	17890	17890	17890	17890	0
514	20240508	114000	2014655870	17890	17890	17890	17890	1
515	20240508	113900	2014637980	17880	17880	17880	17880	0
516	20240508	113800	2014637980	17880	17880	17880	17880	10
517	20240508	113700	2014459180	17880	17880	17880	17880	68
518	20240508	113600	2013243340	17880	17880	17880	17880	227
519	20240508	113500	2009184580	17890	17890	17890	17890	37
520	20240508	113400	2008522650	17890	17890	17890	17890	0
521	20240508	113300	2008522650	17890	17880	17890	17880	568
522	20240508	113200	1998361810	17890	17890	17890	17890	14
523	20240508	113100	1998111350	17880	17880	17880	17880	10
524	20240508	113000	1997932550	17880	17880	17880	17880	0
525	20240508	112900	1997932550	17880	17880	17880	17880	1
526	20240508	112800	1997914670	17880	17880	17880	17880	124
527	20240508	112700	1995697550	17880	17880	17880	17880	30
528	20240508	112600	1995161150	17880	17880	17880	17880	0
529	20240508	112500	1995161150	17880	17880	17880	17880	0
530	20240508	112400	1995161150	17880	17890	17890	17880	612
531	20240508	112300	1984218580	17880	17880	17880	17880	20
532	20240508	112200	1983860980	17880	17880	17880	17880	5
533	20240508	112100	1983771580	17880	17880	17880	17880	20
534	20240508	112000	1983413980	17880	17880	17880	17880	1
535	20240508	111900	1983396100	17880	17880	17880	17880	0
536	20240508	111800	1983396100	17880	17880	17890	17880	492
537	20240508	111700	1974598540	17880	17880	17880	17880	230
538	20240508	111600	1970486140	17880	17880	17880	17880	70
539	20240508	111500	1969234540	17880	17880	17880	17880	175
540	20240508	111400	1966105540	17880	17880	17880	17880	5284
541	20240508	111300	1871627620	17880	17880	17880	17880	50
542	20240508	111200	1870733620	17880	17880	17880	17880	0
543	20240508	111100	1870733620	17880	17880	17880	17880	0
544	20240508	111000	1870733620	17880	17880	17880	17880	10
545	20240508	110900	1870554820	17880	17890	17890	17880	40
546	20240508	110800	1869839480	17880	17880	17880	17880	1549
547	20240508	110700	1842143360	17890	17890	17890	17890	0
548	20240508	110600	1842143360	17890	17890	17890	17890	0
549	20240508	110500	1842143360	17890	17890	17890	17890	6
550	20240508	110400	1842036020	17880	17880	17880	17880	0
551	20240508	110300	1842036020	17880	17880	17880	17880	81
552	20240508	110200	1840587740	17880	17880	17880	17880	40
553	20240508	110100	1839872540	17880	17880	17880	17880	0
554	20240508	110000	1839872540	17880	17880	17880	17880	64
555	20240508	105900	1838728220	17880	17880	17880	17880	25
556	20240508	105800	1838281220	17880	17890	17890	17880	51
557	20240508	105700	1837368840	17890	17880	17890	17880	66
558	20240508	105600	1836188110	17880	17880	17880	17880	2
559	20240508	105500	1836152350	17890	17890	17890	17890	1
560	20240508	105400	1836134460	17880	17880	17880	17880	221
561	20240508	105300	1832182980	17890	17890	17890	17890	0
562	20240508	105200	1832182980	17890	17880	17890	17880	12150
563	20240508	105100	1614819860	17890	17890	17890	17890	5
564	20240508	105000	1614730410	17890	17880	17890	17880	265
565	20240508	104900	1609991430	17880	17880	17880	17880	17
566	20240508	104800	1609687470	17890	17890	17890	17890	15
567	20240508	104700	1609419120	17880	17880	17880	17880	3
568	20240508	104600	1609365480	17890	17880	17890	17880	23
569	20240508	104500	1608954230	17880	17880	17880	17880	260
570	20240508	104400	1604305430	17880	17880	17880	17880	0
571	20240508	104300	1604305430	17880	17880	17880	17880	20
572	20240508	104200	1603947830	17880	17880	17880	17880	1
573	20240508	104100	1603929950	17880	17880	17880	17880	130
574	20240508	104000	1601605550	17890	17880	17890	17880	211
575	20240508	103900	1597830770	17880	17880	17880	17880	367
576	20240508	103800	1591268810	17880	17880	17880	17880	1
577	20240508	103700	1591250930	17890	17880	17890	17880	6
578	20240508	103600	1591143640	17880	17880	17880	17880	103
579	20240508	103500	1589302000	17880	17880	17880	17880	10
580	20240508	103400	1589123200	17880	17880	17880	17880	57
581	20240508	103300	1588104040	17890	17880	17890	17880	93
582	20240508	103200	1586440420	17880	17880	17880	17880	15
583	20240508	103100	1586172220	17890	17880	17890	17880	12041
584	20240508	103000	1370758740	17880	17880	17880	17880	1
585	20240508	102900	1370740860	17890	17890	17890	17890	0
586	20240508	102800	1370740860	17890	17890	17890	17890	16
587	20240508	102700	1370454620	17890	17890	17890	17890	0
588	20240508	102600	1370454620	17890	17890	17890	17890	30
589	20240508	102500	1369917920	17880	17880	17880	17880	0
590	20240508	102400	1369917920	17880	17880	17880	17880	0
591	20240508	102300	1369917920	17880	17880	17880	17880	0
592	20240508	102200	1369917920	17880	17880	17880	17880	385
593	20240508	102100	1363034120	17880	17890	17890	17880	182
594	20240508	102000	1359779800	17890	17890	17890	17890	0
595	20240508	101900	1359779800	17890	17890	17890	17890	10
596	20240508	101800	1359600900	17890	17880	17890	17880	40
597	20240508	101700	1358885400	17880	17880	17880	17880	30
598	20240508	101600	1358349000	17880	17880	17880	17880	0
599	20240508	101500	1358349000	17880	17880	17880	17880	334
600	20240508	101400	1352377080	17880	17880	17880	17880	1
601	20240508	101300	1352359200	17880	17880	17880	17880	0
602	20240508	101200	1352359200	17880	17880	17880	17880	871
603	20240508	101100	1336785720	17890	17890	17890	17890	2
604	20240508	101000	1336749940	17880	17880	17880	17880	78
605	20240508	100900	1335355300	17880	17880	17880	17880	152
606	20240508	100800	1332637540	17880	17880	17880	17880	5
607	20240508	100700	1332548140	17880	17880	17880	17880	0
608	20240508	100600	1332548140	17880	17890	17890	17880	636
609	20240508	100500	1321170110	17880	17880	17880	17880	298
610	20240508	100400	1315841870	17880	17880	17880	17880	2
611	20240508	100300	1315806110	17880	17880	17880	17880	10
612	20240508	100200	1315627310	17890	17880	17890	17880	57
613	20240508	100100	1314608140	17880	17880	17880	17880	20
614	20240508	100000	1314250540	17880	17880	17880	17880	513
615	20240508	095900	1305078100	17880	17880	17880	17880	260
616	20240508	095800	1300429300	17890	17890	17890	17890	1
617	20240508	095700	1300411410	17890	17880	17890	17880	311
618	20240508	095600	1294850700	17880	17880	17880	17880	10
619	20240508	095500	1294671900	17880	17880	17880	17880	850
620	20240508	095400	1279473900	17880	17890	17890	17880	203
621	20240508	095300	1275844080	17880	17880	17880	17880	15
622	20240508	095200	1275575880	17880	17880	17880	17880	392
623	20240508	095100	1268566920	17880	17880	17880	17880	4020
624	20240508	095000	1196689320	17880	17880	17880	17880	1046
625	20240508	094900	1177986840	17880	17880	17880	17880	33
626	20240508	094800	1177396800	17880	17880	17880	17880	644
627	20240508	094700	1165882080	17880	17880	17880	17880	1100
628	20240508	094600	1146214080	17880	17880	17880	17880	135
629	20240508	094500	1143800280	17880	17880	17880	17880	8
630	20240508	094400	1143657240	17880	17880	17880	17880	1610
631	20240508	094300	1114870440	17880	17880	17880	17880	432
632	20240508	094200	1107146280	17890	17880	17890	17880	203
633	20240508	094100	1103516610	17880	17880	17880	17880	434
634	20240508	094000	1095756690	17880	17880	17880	17880	7077
635	20240508	093900	969219930	17880	17880	17880	17880	4
636	20240508	093800	969148410	17890	17890	17890	17890	1563
637	20240508	093700	941186340	17890	17880	17890	17880	124
638	20240508	093600	938968980	17880	17890	17890	17880	108
639	20240508	093500	937037880	17890	17890	17890	17890	175
640	20240508	093400	933907130	17880	17880	17890	17880	80
641	20240508	093300	932476630	17880	17890	17890	17880	178
642	20240508	093200	929292990	17880	17880	17880	17880	320
643	20240508	093100	923571390	17890	17890	17890	17890	162
644	20240508	093000	920673210	17880	17880	17880	17880	1000
645	20240508	092900	902793210	17880	17880	17880	17880	8
646	20240508	092800	902650170	17880	17880	17880	17880	78
647	20240508	092700	901255530	17890	17890	17890	17890	44
648	20240508	092600	900468370	17880	17880	17880	17880	504
649	20240508	092500	891456850	17880	17880	17880	17880	1000
650	20240508	092400	873576850	17890	17880	17890	17880	2020
651	20240508	092300	837459150	17890	17880	17890	17880	208
652	20240508	092200	833740100	17880	17880	17890	17880	287
653	20240508	092100	828608270	17880	17880	17880	17880	312
654	20240508	092000	823029710	17880	17880	17880	17880	40
655	20240508	091900	822314510	17880	17880	17880	17880	13
656	20240508	091800	822082070	17880	17890	17890	17880	32
657	20240508	091700	821509900	17890	17890	17890	17890	244
658	20240508	091600	817144740	17890	17890	17890	17880	51
659	20240508	091500	816232390	17890	17890	17890	17890	60
660	20240508	091400	815158990	17890	17890	17890	17880	145
661	20240508	091300	812565860	17890	17880	17890	17880	38
662	20240508	091200	811886060	17890	17890	17890	17880	149
663	20240508	091100	809220950	17880	17880	17880	17880	29421
664	20240508	091000	283173470	17890	17890	17890	17880	255
665	20240508	090900	278611570	17880	17880	17880	17880	765
666	20240508	090800	264933370	17880	17880	17880	17880	534
667	20240508	090700	255385450	17880	17880	17880	17880	356
668	20240508	090600	249020170	17880	17880	17880	17880	1033
669	20240508	090500	230550130	17880	17880	17890	17880	63
670	20240508	090400	229423660	17880	17880	17880	17880	689
671	20240508	090300	217104340	17890	17890	17890	17890	0
672	20240508	090200	217104340	17890	17880	17890	17880	593
673	20240508	090100	206498940	17890	17890	17900	17890	107
674	20240508	090000	204583970	17890	17890	17900	17890	11435