KissMeData/361390/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211500	310617280	16670	16670	16670	16670	274
3	20240508	211400	310617280	16670	16670	16670	16670	0
4	20240508	211300	310617280	16670	16670	16670	16670	0
5	20240508	211200	310617280	16670	16670	16670	16670	0
6	20240508	211100	310617280	16670	16670	16670	16670	0
7	20240508	211000	310617280	16670	16670	16670	16670	0
8	20240508	210900	310617280	16670	16670	16670	16670	0
9	20240508	210800	310617280	16670	16670	16670	16670	0
10	20240508	210700	310617280	16670	16670	16670	16670	0
11	20240508	210600	310617280	16670	16670	16670	16670	0
12	20240508	210500	310617280	16670	16670	16670	16670	0
13	20240508	210400	310617280	16670	16670	16670	16670	0
14	20240508	210300	310617280	16670	16670	16670	16670	0
15	20240508	210200	310617280	16670	16670	16670	16670	0
16	20240508	210100	310617280	16670	16670	16670	16670	0
17	20240508	210000	310617280	16670	16670	16670	16670	0
18	20240508	205900	310617280	16670	16670	16670	16670	0
19	20240508	205800	310617280	16670	16670	16670	16670	0
20	20240508	205700	310617280	16670	16670	16670	16670	0
21	20240508	205600	310617280	16670	16670	16670	16670	0
22	20240508	205500	310617280	16670	16670	16670	16670	0
23	20240508	205400	310617280	16670	16670	16670	16670	0
24	20240508	205300	310617280	16670	16670	16670	16670	0
25	20240508	205200	310617280	16670	16670	16670	16670	0
26	20240508	205100	310617280	16670	16670	16670	16670	0
27	20240508	205000	310617280	16670	16670	16670	16670	0
28	20240508	204900	310617280	16670	16670	16670	16670	0
29	20240508	204800	310617280	16670	16670	16670	16670	0
30	20240508	204700	310617280	16670	16670	16670	16670	0
31	20240508	204600	310617280	16670	16670	16670	16670	0
32	20240508	204500	310617280	16670	16670	16670	16670	274
33	20240508	204400	310617280	16670	16670	16670	16670	0
34	20240508	204300	310617280	16670	16670	16670	16670	0
35	20240508	204200	310617280	16670	16670	16670	16670	0
36	20240508	204100	310617280	16670	16670	16670	16670	0
37	20240508	204000	310617280	16670	16670	16670	16670	0
38	20240508	203900	310617280	16670	16670	16670	16670	0
39	20240508	203800	310617280	16670	16670	16670	16670	0
40	20240508	203700	310617280	16670	16670	16670	16670	0
41	20240508	203600	310617280	16670	16670	16670	16670	0
42	20240508	203500	310617280	16670	16670	16670	16670	0
43	20240508	203400	310617280	16670	16670	16670	16670	0
44	20240508	203300	310617280	16670	16670	16670	16670	0
45	20240508	203200	310617280	16670	16670	16670	16670	0
46	20240508	203100	310617280	16670	16670	16670	16670	0
47	20240508	203000	310617280	16670	16670	16670	16670	0
48	20240508	202900	310617280	16670	16670	16670	16670	0
49	20240508	202800	310617280	16670	16670	16670	16670	0
50	20240508	202700	310617280	16670	16670	16670	16670	0
51	20240508	202600	310617280	16670	16670	16670	16670	0
52	20240508	202500	310617280	16670	16670	16670	16670	0
53	20240508	202400	310617280	16670	16670	16670	16670	0
54	20240508	202300	310617280	16670	16670	16670	16670	0
55	20240508	202200	310617280	16670	16670	16670	16670	0
56	20240508	202100	310617280	16670	16670	16670	16670	0
57	20240508	202000	310617280	16670	16670	16670	16670	0
58	20240508	201900	310617280	16670	16670	16670	16670	0
59	20240508	201800	310617280	16670	16670	16670	16670	0
60	20240508	201700	310617280	16670	16670	16670	16670	0
61	20240508	201600	310617280	16670	16670	16670	16670	0
62	20240508	201500	310617280	16670	16670	16670	16670	274
63	20240508	201400	310617280	16670	16670	16670	16670	0
64	20240508	201300	310617280	16670	16670	16670	16670	0
65	20240508	201200	310617280	16670	16670	16670	16670	0
66	20240508	201100	310617280	16670	16670	16670	16670	0
67	20240508	201000	310617280	16670	16670	16670	16670	0
68	20240508	200900	310617280	16670	16670	16670	16670	0
69	20240508	200800	310617280	16670	16670	16670	16670	0
70	20240508	200700	310617280	16670	16670	16670	16670	0
71	20240508	200600	310617280	16670	16670	16670	16670	0
72	20240508	200500	310617280	16670	16670	16670	16670	0
73	20240508	200400	310617280	16670	16670	16670	16670	0
74	20240508	200300	310617280	16670	16670	16670	16670	0
75	20240508	200200	310617280	16670	16670	16670	16670	0
76	20240508	200100	310617280	16670	16670	16670	16670	0
77	20240508	200000	310617280	16670	16670	16670	16670	0
78	20240508	195900	310617280	16670	16670	16670	16670	0
79	20240508	195800	310617280	16670	16670	16670	16670	0
80	20240508	195700	310617280	16670	16670	16670	16670	0
81	20240508	195600	310617280	16670	16670	16670	16670	0
82	20240508	195500	310617280	16670	16670	16670	16670	0
83	20240508	195400	310617280	16670	16670	16670	16670	0
84	20240508	195300	310617280	16670	16670	16670	16670	0
85	20240508	195200	310617280	16670	16670	16670	16670	0
86	20240508	195100	310617280	16670	16670	16670	16670	0
87	20240508	195000	310617280	16670	16670	16670	16670	0
88	20240508	194900	310617280	16670	16670	16670	16670	0
89	20240508	194800	310617280	16670	16670	16670	16670	0
90	20240508	194700	310617280	16670	16670	16670	16670	0
91	20240508	194600	310617280	16670	16670	16670	16670	0
92	20240508	194500	310617280	16670	16670	16670	16670	274
93	20240508	194400	310617280	16670	16670	16670	16670	0
94	20240508	194300	310617280	16670	16670	16670	16670	0
95	20240508	194200	310617280	16670	16670	16670	16670	0
96	20240508	194100	310617280	16670	16670	16670	16670	0
97	20240508	194000	310617280	16670	16670	16670	16670	0
98	20240508	193900	310617280	16670	16670	16670	16670	0
99	20240508	193800	310617280	16670	16670	16670	16670	0
100	20240508	193700	310617280	16670	16670	16670	16670	0
101	20240508	193600	310617280	16670	16670	16670	16670	0
102	20240508	193500	310617280	16670	16670	16670	16670	0
103	20240508	193400	310617280	16670	16670	16670	16670	0
104	20240508	193300	310617280	16670	16670	16670	16670	0
105	20240508	193200	310617280	16670	16670	16670	16670	0
106	20240508	193100	310617280	16670	16670	16670	16670	0
107	20240508	193000	310617280	16670	16670	16670	16670	0
108	20240508	192900	310617280	16670	16670	16670	16670	0
109	20240508	192800	310617280	16670	16670	16670	16670	0
110	20240508	192700	310617280	16670	16670	16670	16670	0
111	20240508	192600	310617280	16670	16670	16670	16670	0
112	20240508	192500	310617280	16670	16670	16670	16670	0
113	20240508	192400	310617280	16670	16670	16670	16670	0
114	20240508	192300	310617280	16670	16670	16670	16670	0
115	20240508	192200	310617280	16670	16670	16670	16670	0
116	20240508	192100	310617280	16670	16670	16670	16670	0
117	20240508	192000	310617280	16670	16670	16670	16670	0
118	20240508	191900	310617280	16670	16670	16670	16670	0
119	20240508	191800	310617280	16670	16670	16670	16670	0
120	20240508	191700	310617280	16670	16670	16670	16670	0
121	20240508	191600	310617280	16670	16670	16670	16670	0
122	20240508	191500	310617280	16670	16670	16670	16670	274
123	20240508	191400	310617280	16670	16670	16670	16670	0
124	20240508	191300	310617280	16670	16670	16670	16670	0
125	20240508	191200	310617280	16670	16670	16670	16670	0
126	20240508	191100	310617280	16670	16670	16670	16670	0
127	20240508	191000	310617280	16670	16670	16670	16670	0
128	20240508	190900	310617280	16670	16670	16670	16670	0
129	20240508	190800	310617280	16670	16670	16670	16670	0
130	20240508	190700	310617280	16670	16670	16670	16670	0
131	20240508	190600	310617280	16670	16670	16670	16670	0
132	20240508	190500	310617280	16670	16670	16670	16670	0
133	20240508	190400	310617280	16670	16670	16670	16670	0
134	20240508	190300	310617280	16670	16670	16670	16670	0
135	20240508	190200	310617280	16670	16670	16670	16670	0
136	20240508	190100	310617280	16670	16670	16670	16670	0
137	20240508	190000	310617280	16670	16670	16670	16670	0
138	20240508	185900	310617280	16670	16670	16670	16670	0
139	20240508	185800	310617280	16670	16670	16670	16670	0
140	20240508	185700	310617280	16670	16670	16670	16670	0
141	20240508	185600	310617280	16670	16670	16670	16670	0
142	20240508	185500	310617280	16670	16670	16670	16670	0
143	20240508	185400	310617280	16670	16670	16670	16670	0
144	20240508	185300	310617280	16670	16670	16670	16670	0
145	20240508	185200	310617280	16670	16670	16670	16670	0
146	20240508	185100	310617280	16670	16670	16670	16670	0
147	20240508	185000	310617280	16670	16670	16670	16670	0
148	20240508	184900	310617280	16670	16670	16670	16670	0
149	20240508	184800	310617280	16670	16670	16670	16670	0
150	20240508	184700	310617280	16670	16670	16670	16670	0
151	20240508	184600	310617280	16670	16670	16670	16670	0
152	20240508	184500	310617280	16670	16670	16670	16670	274
153	20240508	184400	310617280	16670	16670	16670	16670	0
154	20240508	184300	310617280	16670	16670	16670	16670	0
155	20240508	184200	310617280	16670	16670	16670	16670	0
156	20240508	184100	310617280	16670	16670	16670	16670	0
157	20240508	184000	310617280	16670	16670	16670	16670	0
158	20240508	183900	310617280	16670	16670	16670	16670	0
159	20240508	183800	310617280	16670	16670	16670	16670	0
160	20240508	183700	310617280	16670	16670	16670	16670	0
161	20240508	183600	310617280	16670	16670	16670	16670	0
162	20240508	183500	310617280	16670	16670	16670	16670	0
163	20240508	183400	310617280	16670	16670	16670	16670	0
164	20240508	183300	310617280	16670	16670	16670	16670	0
165	20240508	183200	310617280	16670	16670	16670	16670	0
166	20240508	183100	310617280	16670	16670	16670	16670	0
167	20240508	183000	310617280	16670	16670	16670	16670	0
168	20240508	182900	310617280	16670	16670	16670	16670	0
169	20240508	182800	310617280	16670	16670	16670	16670	0
170	20240508	182700	310617280	16670	16670	16670	16670	0
171	20240508	182600	310617280	16670	16670	16670	16670	0
172	20240508	182500	310617280	16670	16670	16670	16670	0
173	20240508	182400	310617280	16670	16670	16670	16670	0
174	20240508	182300	310617280	16670	16670	16670	16670	0
175	20240508	182200	310617280	16670	16670	16670	16670	0
176	20240508	182100	310617280	16670	16670	16670	16670	0
177	20240508	182000	310617280	16670	16670	16670	16670	0
178	20240508	181900	310617280	16670	16670	16670	16670	0
179	20240508	181800	310617280	16670	16670	16670	16670	0
180	20240508	181700	310617280	16670	16670	16670	16670	0
181	20240508	181600	310617280	16670	16670	16670	16670	0
182	20240508	181500	310617280	16670	16670	16670	16670	274
183	20240508	181400	310617280	16670	16670	16670	16670	0
184	20240508	181300	310617280	16670	16670	16670	16670	0
185	20240508	181200	310617280	16670	16670	16670	16670	0
186	20240508	181100	310617280	16670	16670	16670	16670	0
187	20240508	181000	310617280	16670	16670	16670	16670	0
188	20240508	180900	310617280	16670	16670	16670	16670	0
189	20240508	180800	310617280	16670	16670	16670	16670	0
190	20240508	180700	310617280	16670	16670	16670	16670	0
191	20240508	180600	310617280	16670	16670	16670	16670	0
192	20240508	180500	310617280	16670	16670	16670	16670	0
193	20240508	180400	310617280	16670	16670	16670	16670	0
194	20240508	180300	310617280	16670	16670	16670	16670	0
195	20240508	180200	310617280	16670	16670	16670	16670	0
196	20240508	180100	310617280	16670	16670	16670	16670	0
197	20240508	180000	310617280	16670	16670	16670	16670	0
198	20240508	175900	310617280	16670	16670	16670	16670	0
199	20240508	175800	310617280	16670	16670	16670	16670	0
200	20240508	175700	310617280	16670	16670	16670	16670	0
201	20240508	175600	310617280	16670	16670	16670	16670	0
202	20240508	175500	310617280	16670	16670	16670	16670	0
203	20240508	175400	310617280	16670	16670	16670	16670	0
204	20240508	175300	310617280	16670	16670	16670	16670	0
205	20240508	175200	310617280	16670	16670	16670	16670	0
206	20240508	175100	310617280	16670	16670	16670	16670	0
207	20240508	175000	310617280	16670	16670	16670	16670	0
208	20240508	174900	310617280	16670	16670	16670	16670	0
209	20240508	174800	310617280	16670	16670	16670	16670	0
210	20240508	174700	310617280	16670	16670	16670	16670	0
211	20240508	174600	310617280	16670	16670	16670	16670	0
212	20240508	174500	310617280	16670	16670	16670	16670	274
213	20240508	174400	310617280	16670	16670	16670	16670	0
214	20240508	174300	310617280	16670	16670	16670	16670	0
215	20240508	174200	310617280	16670	16670	16670	16670	0
216	20240508	174100	310617280	16670	16670	16670	16670	0
217	20240508	174000	310617280	16670	16670	16670	16670	0
218	20240508	173900	310617280	16670	16670	16670	16670	0
219	20240508	173800	310617280	16670	16670	16670	16670	0
220	20240508	173700	310617280	16670	16670	16670	16670	0
221	20240508	173600	310617280	16670	16670	16670	16670	0
222	20240508	173500	310617280	16670	16670	16670	16670	0
223	20240508	173400	310617280	16670	16670	16670	16670	0
224	20240508	173300	310617280	16670	16670	16670	16670	0
225	20240508	173200	310617280	16670	16670	16670	16670	0
226	20240508	173100	310617280	16670	16670	16670	16670	0
227	20240508	173000	310617280	16670	16670	16670	16670	0
228	20240508	172900	310617280	16670	16670	16670	16670	0
229	20240508	172800	310617280	16670	16670	16670	16670	0
230	20240508	172700	310617280	16670	16670	16670	16670	0
231	20240508	172600	310617280	16670	16670	16670	16670	0
232	20240508	172500	310617280	16670	16670	16670	16670	0
233	20240508	172400	310617280	16670	16670	16670	16670	0
234	20240508	172300	310617280	16670	16670	16670	16670	0
235	20240508	172200	310617280	16670	16670	16670	16670	0
236	20240508	172100	310617280	16670	16670	16670	16670	0
237	20240508	172000	310617280	16670	16670	16670	16670	0
238	20240508	171900	310617280	16670	16670	16670	16670	0
239	20240508	171800	310617280	16670	16670	16670	16670	0
240	20240508	171700	310617280	16670	16670	16670	16670	0
241	20240508	171600	310617280	16670	16670	16670	16670	0
242	20240508	171500	310617280	16670	16670	16670	16670	274
243	20240508	171400	310617280	16670	16670	16670	16670	0
244	20240508	171300	310617280	16670	16670	16670	16670	0
245	20240508	171200	310617280	16670	16670	16670	16670	0
246	20240508	171100	310617280	16670	16670	16670	16670	0
247	20240508	171000	310617280	16670	16670	16670	16670	0
248	20240508	170900	310617280	16670	16670	16670	16670	0
249	20240508	170800	310617280	16670	16670	16670	16670	0
250	20240508	170700	310617280	16670	16670	16670	16670	0
251	20240508	170600	310617280	16670	16670	16670	16670	0
252	20240508	170500	310617280	16670	16670	16670	16670	0
253	20240508	170400	310617280	16670	16670	16670	16670	0
254	20240508	170300	310617280	16670	16670	16670	16670	0
255	20240508	170200	310617280	16670	16670	16670	16670	0
256	20240508	170100	310617280	16670	16670	16670	16670	0
257	20240508	170000	310617280	16670	16670	16670	16670	0
258	20240508	165900	310617280	16670	16670	16670	16670	0
259	20240508	165800	310617280	16670	16670	16670	16670	0
260	20240508	165700	310617280	16670	16670	16670	16670	0
261	20240508	165600	310617280	16670	16670	16670	16670	0
262	20240508	165500	310617280	16670	16670	16670	16670	0
263	20240508	165400	310617280	16670	16670	16670	16670	0
264	20240508	165300	310617280	16670	16670	16670	16670	0
265	20240508	165200	310617280	16670	16670	16670	16670	0
266	20240508	165100	310617280	16670	16670	16670	16670	0
267	20240508	165000	310617280	16670	16670	16670	16670	0
268	20240508	164900	310617280	16670	16670	16670	16670	0
269	20240508	164800	310617280	16670	16670	16670	16670	0
270	20240508	164700	310617280	16670	16670	16670	16670	0
271	20240508	164600	310617280	16670	16670	16670	16670	0
272	20240508	164500	310617280	16670	16670	16670	16670	274
273	20240508	164400	310617280	16670	16670	16670	16670	0
274	20240508	164300	310617280	16670	16670	16670	16670	0
275	20240508	164200	310617280	16670	16670	16670	16670	0
276	20240508	164100	310617280	16670	16670	16670	16670	0
277	20240508	164000	310617280	16670	16670	16670	16670	0
278	20240508	163900	310617280	16670	16670	16670	16670	0
279	20240508	163800	310617280	16670	16670	16670	16670	0
280	20240508	163700	310617280	16670	16670	16670	16670	0
281	20240508	163600	310617280	16670	16670	16670	16670	0
282	20240508	163500	310617280	16670	16670	16670	16670	0
283	20240508	163400	310617280	16670	16670	16670	16670	0
284	20240508	163300	310617280	16670	16670	16670	16670	0
285	20240508	163200	310617280	16670	16670	16670	16670	0
286	20240508	163100	310617280	16670	16670	16670	16670	0
287	20240508	163000	310617280	16670	16670	16670	16670	0
288	20240508	162900	310617280	16670	16670	16670	16670	0
289	20240508	162800	310617280	16670	16670	16670	16670	0
290	20240508	162700	310617280	16670	16670	16670	16670	0
291	20240508	162600	310617280	16670	16670	16670	16670	0
292	20240508	162500	310617280	16670	16670	16670	16670	0
293	20240508	162400	310617280	16670	16670	16670	16670	0
294	20240508	162300	310617280	16670	16670	16670	16670	0
295	20240508	162200	310617280	16670	16670	16670	16670	0
296	20240508	162100	310617280	16670	16670	16670	16670	0
297	20240508	162000	310617280	16670	16670	16670	16670	0
298	20240508	161900	310617280	16670	16670	16670	16670	0
299	20240508	161800	310617280	16670	16670	16670	16670	0
300	20240508	161700	310617280	16670	16670	16670	16670	0
301	20240508	161600	310617280	16670	16670	16670	16670	0
302	20240508	161500	310617280	16670	16670	16670	16670	274
303	20240508	161400	310617280	16670	16670	16670	16670	0
304	20240508	161300	310617280	16670	16670	16670	16670	0
305	20240508	161200	310617280	16670	16670	16670	16670	0
306	20240508	161100	310617280	16670	16670	16670	16670	0
307	20240508	161000	310617280	16670	16670	16670	16670	0
308	20240508	160900	310617280	16670	16670	16670	16670	0
309	20240508	160800	310617280	16670	16670	16670	16670	0
310	20240508	160700	310617280	16670	16670	16670	16670	0
311	20240508	160600	310617280	16670	16670	16670	16670	0
312	20240508	160500	310617280	16670	16670	16670	16670	0
313	20240508	160400	310617280	16670	16670	16670	16670	0
314	20240508	160300	310617280	16670	16670	16670	16670	0
315	20240508	160200	310617280	16670	16670	16670	16670	0
316	20240508	160100	310617280	16670	16670	16670	16670	0
317	20240508	160000	310617280	16670	16670	16670	16670	0
318	20240508	155900	310617280	16670	16670	16670	16670	0
319	20240508	155800	310617280	16670	16670	16670	16670	0
320	20240508	155700	310617280	16670	16670	16670	16670	0
321	20240508	155600	310617280	16670	16670	16670	16670	0
322	20240508	155500	310617280	16670	16670	16670	16670	0
323	20240508	155400	310617280	16670	16670	16670	16670	0
324	20240508	155300	310617280	16670	16670	16670	16670	0
325	20240508	155200	310617280	16670	16670	16670	16670	0
326	20240508	155100	310617280	16670	16670	16670	16670	0
327	20240508	155000	310617280	16670	16670	16670	16670	0
328	20240508	154900	310617280	16670	16670	16670	16670	0
329	20240508	154800	310617280	16670	16670	16670	16670	0
330	20240508	154700	310617280	16670	16670	16670	16670	0
331	20240508	154600	310617280	16670	16670	16670	16670	0
332	20240508	154500	310617280	16670	16670	16670	16670	274
333	20240508	154400	310617280	16670	16670	16670	16670	0
334	20240508	154300	310617280	16670	16670	16670	16670	0
335	20240508	154200	310617280	16670	16670	16670	16670	0
336	20240508	154100	310617280	16670	16670	16670	16670	0
337	20240508	154000	310617280	16670	16670	16670	16670	0
338	20240508	153900	310617280	16670	16670	16670	16670	0
339	20240508	153800	310617280	16670	16670	16670	16670	0
340	20240508	153700	310617280	16670	16670	16670	16670	0
341	20240508	153600	310617280	16670	16670	16670	16670	0
342	20240508	153500	310617280	16670	16670	16670	16670	0
343	20240508	153400	310617280	16670	16670	16670	16670	0
344	20240508	153300	310617280	16670	16670	16670	16670	0
345	20240508	153200	310617280	16670	16670	16670	16670	0
346	20240508	153100	310617280	16670	16670	16670	16670	0
347	20240508	153000	310617280	16670	16670	16670	16670	274
348	20240508	152900	306049700	16640	16640	16640	16640	0
349	20240508	152800	306049700	16640	16640	16640	16640	0
350	20240508	152700	306049700	16640	16640	16640	16640	0
351	20240508	152600	306049700	16640	16640	16640	16640	0
352	20240508	152500	306049700	16640	16640	16640	16640	0
353	20240508	152400	306049700	16640	16640	16640	16640	0
354	20240508	152300	306049700	16640	16640	16640	16640	0
355	20240508	152200	306049700	16640	16640	16640	16640	0
356	20240508	152100	306049700	16640	16640	16640	16640	0
357	20240508	152000	306049700	16640	16640	16640	16640	0
358	20240508	151900	306049700	16640	16640	16640	16640	197
359	20240508	151800	302771620	16660	16660	16660	16660	0
360	20240508	151700	302771620	16660	16660	16660	16660	1
361	20240508	151600	302754960	16670	16670	16670	16670	0
362	20240508	151500	302754960	16670	16670	16670	16670	0
363	20240508	151400	302754960	16670	16670	16670	16670	0
364	20240508	151300	302754960	16670	16670	16670	16670	0
365	20240508	151200	302754960	16670	16670	16670	16670	0
366	20240508	151100	302754960	16670	16670	16670	16670	18
367	20240508	151000	302454900	16630	16630	16630	16630	1
368	20240508	150900	302438270	16630	16630	16630	16630	103
369	20240508	150800	300725380	16630	16630	16630	16630	0
370	20240508	150700	300725380	16630	16630	16630	16630	0
371	20240508	150600	300725380	16630	16630	16630	16630	27
372	20240508	150500	300276370	16630	16630	16630	16630	13
373	20240508	150400	300060180	16630	16630	16630	16630	0
374	20240508	150300	300060180	16630	16630	16630	16630	13
375	20240508	150200	299843990	16630	16630	16630	16630	13
376	20240508	150100	299627800	16660	16660	16660	16660	1
377	20240508	150000	299611140	16660	16660	16660	16660	3
378	20240508	145900	299561160	16660	16660	16660	16660	120
379	20240508	145800	297561960	16670	16670	16670	16670	82
380	20240508	145700	296195020	16660	16640	16660	16640	106
381	20240508	145600	294429180	16640	16640	16640	16640	5
382	20240508	145500	294345980	16630	16630	16630	16630	7
383	20240508	145400	294229570	16630	16630	16630	16630	0
384	20240508	145300	294229570	16630	16630	16630	16630	6
385	20240508	145200	294129790	16620	16620	16620	16620	0
386	20240508	145100	294129790	16620	16620	16620	16620	7
387	20240508	145000	294013450	16670	16670	16670	16670	0
388	20240508	144900	294013450	16670	16620	16670	16620	27
389	20240508	144800	293563710	16620	16620	16620	16620	0
390	20240508	144700	293563710	16620	16620	16620	16620	6
391	20240508	144600	293463990	16620	16620	16620	16620	0
392	20240508	144500	293463990	16620	16620	16620	16620	7
393	20240508	144400	293347650	16670	16670	16670	16670	2
394	20240508	144300	293314310	16660	16620	16660	16620	13
395	20240508	144200	293098010	16620	16620	16620	16620	4
396	20240508	144100	293031530	16620	16620	16620	16620	302
397	20240508	144000	288012290	16660	16660	16660	16660	10
398	20240508	143900	287845690	16610	16610	16610	16610	7
399	20240508	143800	287729420	16610	16610	16610	16610	100
400	20240508	143700	286068420	16610	16610	16610	16610	7
401	20240508	143600	285952150	16610	16610	16610	16610	0
402	20240508	143500	285952150	16610	16610	16610	16610	6
403	20240508	143400	285852490	16610	16610	16610	16610	0
404	20240508	143300	285852490	16610	16650	16650	16610	24
405	20240508	143200	285453170	16640	16640	16640	16640	30
406	20240508	143100	284953970	16610	16610	16610	16610	7
407	20240508	143000	284837700	16610	16610	16610	16610	0
408	20240508	142900	284837700	16610	16610	16610	16610	6
409	20240508	142800	284738040	16630	16630	16630	16630	1
410	20240508	142700	284721410	16610	16610	16610	16610	7
411	20240508	142600	284605140	16630	16630	16630	16630	43
412	20240508	142500	283890050	16610	16610	16610	16610	6
413	20240508	142400	283790390	16610	16610	16610	16610	0
414	20240508	142300	283790390	16610	16600	16610	16600	57
415	20240508	142200	282843690	16600	16600	16600	16600	0
416	20240508	142100	282843690	16600	16600	16600	16600	7
417	20240508	142000	282727490	16600	16600	16600	16600	0
418	20240508	141900	282727490	16600	16600	16600	16600	6
419	20240508	141800	282627890	16600	16600	16600	16600	0
420	20240508	141700	282627890	16600	16600	16600	16600	136
421	20240508	141600	280370290	16600	16600	16600	16600	1
422	20240508	141500	280353690	16630	16600	16630	16600	14
423	20240508	141400	280121130	16600	16600	16600	16600	0
424	20240508	141300	280121130	16600	16600	16600	16600	11
425	20240508	141200	279938530	16600	16600	16600	16600	0
426	20240508	141100	279938530	16600	16600	16600	16600	7
427	20240508	141000	279822330	16600	16600	16600	16600	0
428	20240508	140900	279822330	16600	16600	16600	16600	7
429	20240508	140800	279706130	16600	16600	16600	16600	0
430	20240508	140700	279706130	16600	16600	16600	16600	6
431	20240508	140600	279606530	16600	16600	16600	16600	0
432	20240508	140500	279606530	16600	16600	16600	16600	7
433	20240508	140400	279490330	16600	16600	16600	16600	17
434	20240508	140300	279208130	16600	16600	16600	16600	6
435	20240508	140200	279108530	16600	16600	16600	16600	0
436	20240508	140100	279108530	16600	16600	16600	16600	7
437	20240508	140000	278992330	16630	16610	16630	16610	383
438	20240508	135900	272624360	16600	16600	16600	16600	0
439	20240508	135800	272624360	16600	16600	16600	16600	5
440	20240508	135700	272541360	16600	16600	16600	16600	0
441	20240508	135600	272541360	16600	16600	16600	16600	0
442	20240508	135500	272541360	16600	16600	16600	16600	0
443	20240508	135400	272541360	16600	16600	16600	16600	0
444	20240508	135300	272541360	16600	16600	16600	16600	2
445	20240508	135200	272508160	16610	16610	16610	16610	0
446	20240508	135100	272508160	16610	16610	16610	16610	0
447	20240508	135000	272508160	16610	16610	16610	16610	40
448	20240508	134900	271843760	16600	16600	16600	16600	20
449	20240508	134800	271511760	16600	16600	16600	16600	40
450	20240508	134700	270847760	16600	16600	16600	16600	0
451	20240508	134600	270847760	16600	16600	16600	16600	0
452	20240508	134500	270847760	16600	16600	16600	16600	100
453	20240508	134400	269187760	16600	16600	16600	16600	20
454	20240508	134300	268855760	16600	16600	16600	16600	0
455	20240508	134200	268855760	16600	16560	16600	16560	115
456	20240508	134100	266947360	16560	16560	16560	16560	0
457	20240508	134000	266947360	16560	16560	16560	16560	0
458	20240508	133900	266947360	16560	16560	16560	16560	0
459	20240508	133800	266947360	16560	16560	16560	16560	10
460	20240508	133700	266781760	16540	16540	16540	16540	0
461	20240508	133600	266781760	16540	16540	16540	16540	0
462	20240508	133500	266781760	16540	16540	16540	16540	0
463	20240508	133400	266781760	16540	16540	16540	16540	0
464	20240508	133300	266781760	16540	16540	16540	16540	0
465	20240508	133200	266781760	16540	16540	16540	16540	0
466	20240508	133100	266781760	16540	16540	16540	16540	0
467	20240508	133000	266781760	16540	16540	16540	16540	0
468	20240508	132900	266781760	16540	16540	16540	16540	0
469	20240508	132800	266781760	16540	16540	16540	16540	0
470	20240508	132700	266781760	16540	16540	16540	16540	0
471	20240508	132600	266781760	16540	16540	16540	16540	0
472	20240508	132500	266781760	16540	16540	16540	16540	0
473	20240508	132400	266781760	16540	16550	16550	16540	180
474	20240508	132300	263804460	16610	16610	16610	16610	0
475	20240508	132200	263804460	16610	16610	16610	16610	0
476	20240508	132100	263804460	16610	16610	16610	16610	0
477	20240508	132000	263804460	16610	16610	16610	16610	1
478	20240508	131900	263787850	16620	16620	16620	16620	216
479	20240508	131800	260197930	16620	16620	16620	16620	0
480	20240508	131700	260197930	16620	16620	16620	16620	0
481	20240508	131600	260197930	16620	16620	16620	16620	15
482	20240508	131500	259948630	16620	16620	16620	16620	0
483	20240508	131400	259948630	16620	16620	16620	16620	0
484	20240508	131300	259948630	16620	16620	16620	16620	100
485	20240508	131200	258286630	16600	16610	16610	16600	115
486	20240508	131100	256376630	16600	16600	16600	16600	0
487	20240508	131000	256376630	16600	16600	16600	16600	0
488	20240508	130900	256376630	16600	16600	16600	16600	0
489	20240508	130800	256376630	16600	16600	16600	16600	0
490	20240508	130700	256376630	16600	16600	16600	16600	0
491	20240508	130600	256376630	16600	16600	16600	16600	0
492	20240508	130500	256376630	16600	16600	16600	16600	0
493	20240508	130400	256376630	16600	16600	16600	16600	0
494	20240508	130300	256376630	16600	16600	16600	16600	200
495	20240508	130200	253056630	16620	16620	16620	16620	0
496	20240508	130100	253056630	16620	16620	16620	16620	0
497	20240508	130000	253056630	16620	16620	16620	16620	0
498	20240508	125900	253056630	16620	16620	16620	16620	0
499	20240508	125800	253056630	16620	16620	16620	16620	0
500	20240508	125700	253056630	16620	16620	16620	16620	0
501	20240508	125600	253056630	16620	16620	16620	16620	0
502	20240508	125500	253056630	16620	16620	16620	16620	0
503	20240508	125400	253056630	16620	16620	16620	16620	0
504	20240508	125300	253056630	16620	16620	16620	16620	1
505	20240508	125200	253040010	16530	16540	16540	16530	60
506	20240508	125100	252048130	16540	16540	16540	16540	0
507	20240508	125000	252048130	16540	16560	16560	16540	590
508	20240508	124900	242278830	16570	16570	16570	16570	8
509	20240508	124800	242146270	16630	16620	16630	16620	3
510	20240508	124700	242096400	16620	16620	16620	16620	52
511	20240508	124600	241232160	16570	16570	16570	16570	0
512	20240508	124500	241232160	16570	16570	16570	16570	40
513	20240508	124400	240569360	16630	16630	16630	16630	100
514	20240508	124300	238906360	16630	16630	16630	16630	50
515	20240508	124200	238074860	16560	16560	16560	16560	2
516	20240508	124100	238041740	16630	16630	16630	16630	0
517	20240508	124000	238041740	16630	16630	16630	16630	0
518	20240508	123900	238041740	16630	16630	16630	16630	0
519	20240508	123800	238041740	16630	16630	16630	16630	2
520	20240508	123700	238008480	16630	16610	16630	16610	10
521	20240508	123600	237842290	16600	16570	16600	16570	6
522	20240508	123500	237742800	16540	16540	16540	16540	0
523	20240508	123400	237742800	16540	16540	16540	16540	0
524	20240508	123300	237742800	16540	16540	16540	16540	0
525	20240508	123200	237742800	16540	16540	16540	16540	0
526	20240508	123100	237742800	16540	16540	16540	16540	0
527	20240508	123000	237742800	16540	16540	16540	16540	0
528	20240508	122900	237742800	16540	16540	16540	16540	0
529	20240508	122800	237742800	16540	16540	16540	16540	0
530	20240508	122700	237742800	16540	16540	16540	16540	0
531	20240508	122600	237742800	16540	16540	16540	16540	0
532	20240508	122500	237742800	16540	16540	16540	16540	0
533	20240508	122400	237742800	16540	16540	16540	16540	2
534	20240508	122300	237709720	16540	16540	16540	16540	0
535	20240508	122200	237709720	16540	16540	16540	16540	93
536	20240508	122100	236171500	16540	16540	16540	16540	12
537	20240508	122000	235973020	16540	16540	16540	16540	0
538	20240508	121900	235973020	16540	16540	16540	16540	0
539	20240508	121800	235973020	16540	16540	16540	16540	20
540	20240508	121700	235642220	16540	16540	16540	16540	0
541	20240508	121600	235642220	16540	16540	16540	16540	0
542	20240508	121500	235642220	16540	16540	16540	16540	0
543	20240508	121400	235642220	16540	16540	16540	16540	0
544	20240508	121300	235642220	16540	16540	16540	16540	0
545	20240508	121200	235642220	16540	16540	16540	16540	0
546	20240508	121100	235642220	16540	16540	16540	16540	0
547	20240508	121000	235642220	16540	16540	16540	16540	0
548	20240508	120900	235642220	16540	16540	16540	16540	0
549	20240508	120800	235642220	16540	16540	16540	16540	0
550	20240508	120700	235642220	16540	16540	16540	16540	0
551	20240508	120600	235642220	16540	16540	16540	16540	0
552	20240508	120500	235642220	16540	16540	16540	16540	0
553	20240508	120400	235642220	16540	16540	16540	16540	0
554	20240508	120300	235642220	16540	16540	16540	16540	1
555	20240508	120200	235625680	16510	16510	16510	16510	0
556	20240508	120100	235625680	16510	16510	16510	16510	0
557	20240508	120000	235625680	16510	16510	16510	16510	5
558	20240508	115900	235543130	16510	16510	16510	16510	0
559	20240508	115800	235543130	16510	16510	16510	16510	0
560	20240508	115700	235543130	16510	16510	16510	16510	0
561	20240508	115600	235543130	16510	16520	16520	16510	177
562	20240508	115500	232620800	16540	16540	16540	16540	0
563	20240508	115400	232620800	16540	16540	16540	16540	4
564	20240508	115300	232554640	16510	16510	16510	16510	0
565	20240508	115200	232554640	16510	16510	16510	16510	0
566	20240508	115100	232554640	16510	16510	16510	16510	0
567	20240508	115000	232554640	16510	16510	16510	16510	100
568	20240508	114900	230903640	16510	16510	16510	16510	40
569	20240508	114800	230243240	16510	16530	16530	16510	100
570	20240508	114700	228592130	16540	16540	16540	16540	1
571	20240508	114600	228575590	16530	16530	16530	16530	7
572	20240508	114500	228459880	16520	16520	16520	16520	0
573	20240508	114400	228459880	16520	16520	16520	16520	41
574	20240508	114300	227782560	16510	16510	16510	16510	0
575	20240508	114200	227782560	16510	16510	16510	16510	0
576	20240508	114100	227782560	16510	16510	16510	16510	11
577	20240508	114000	227600950	16510	16500	16510	16500	162
578	20240508	113900	224926380	16510	16510	16510	16510	0
579	20240508	113800	224926380	16510	16510	16510	16510	0
580	20240508	113700	224926380	16510	16510	16510	16510	5
581	20240508	113600	224843830	16510	16510	16510	16510	22
582	20240508	113500	224480610	16510	16510	16510	16510	0
583	20240508	113400	224480610	16510	16510	16510	16510	0
584	20240508	113300	224480610	16510	16510	16510	16510	0
585	20240508	113200	224480610	16510	16510	16510	16510	0
586	20240508	113100	224480610	16510	16510	16510	16510	0
587	20240508	113000	224480610	16510	16510	16510	16510	0
588	20240508	112900	224480610	16510	16510	16510	16510	0
589	20240508	112800	224480610	16510	16510	16510	16510	0
590	20240508	112700	224480610	16510	16510	16510	16510	0
591	20240508	112600	224480610	16510	16510	16510	16510	20
592	20240508	112500	224150410	16500	16500	16500	16500	0
593	20240508	112400	224150410	16500	16500	16500	16500	0
594	20240508	112300	224150410	16500	16500	16500	16500	62
595	20240508	112200	223127410	16500	16500	16500	16500	33
596	20240508	112100	222582910	16520	16520	16520	16520	0
597	20240508	112000	222582910	16520	16520	16520	16520	0
598	20240508	111900	222582910	16520	16520	16520	16520	0
599	20240508	111800	222582910	16520	16520	16520	16520	0
600	20240508	111700	222582910	16520	16520	16520	16520	0
601	20240508	111600	222582910	16520	16520	16520	16520	0
602	20240508	111500	222582910	16520	16520	16520	16520	0
603	20240508	111400	222582910	16520	16520	16520	16520	5
604	20240508	111300	222500310	16520	16520	16520	16520	0
605	20240508	111200	222500310	16520	16520	16520	16520	33
606	20240508	111100	221955150	16520	16520	16520	16520	0
607	20240508	111000	221955150	16520	16520	16520	16520	0
608	20240508	110900	221955150	16520	16520	16520	16520	1
609	20240508	110800	221938630	16510	16520	16520	16510	57
610	20240508	110700	220997350	16500	16500	16500	16500	0
611	20240508	110600	220997350	16500	16500	16500	16500	0
612	20240508	110500	220997350	16500	16500	16500	16500	0
613	20240508	110400	220997350	16500	16500	16500	16500	0
614	20240508	110300	220997350	16500	16500	16500	16500	0
615	20240508	110200	220997350	16500	16500	16500	16500	0
616	20240508	110100	220997350	16500	16500	16500	16500	0
617	20240508	110000	220997350	16500	16500	16500	16500	0
618	20240508	105900	220997350	16500	16500	16500	16500	0
619	20240508	105800	220997350	16500	16500	16500	16500	258
620	20240508	105700	216740350	16500	16500	16500	16500	0
621	20240508	105600	216740350	16500	16500	16500	16500	0
622	20240508	105500	216740350	16500	16500	16500	16500	1
623	20240508	105400	216723850	16520	16520	16520	16520	0
624	20240508	105300	216723850	16520	16520	16520	16520	209
625	20240508	105200	213271170	16520	16520	16520	16520	137
626	20240508	105100	211007930	16520	16510	16520	16510	5
627	20240508	105000	210925360	16490	16500	16500	16490	388
628	20240508	104900	204524610	16510	16510	16510	16510	0
629	20240508	104800	204524610	16510	16510	16510	16510	2
630	20240508	104700	204491590	16510	16510	16510	16510	0
631	20240508	104600	204491590	16510	16510	16510	16510	15
632	20240508	104500	204243940	16510	16510	16510	16510	22
633	20240508	104400	203880720	16510	16510	16510	16510	0
634	20240508	104300	203880720	16510	16510	16510	16510	0
635	20240508	104200	203880720	16510	16510	16510	16510	6
636	20240508	104100	203781660	16510	16510	16510	16510	2
637	20240508	104000	203748640	16510	16510	16510	16510	45
638	20240508	103900	203005690	16510	16510	16510	16510	110
639	20240508	103800	201189590	16500	16500	16500	16500	0
640	20240508	103700	201189590	16500	16500	16500	16500	0
641	20240508	103600	201189590	16500	16500	16500	16500	0
642	20240508	103500	201189590	16500	16500	16500	16500	0
643	20240508	103400	201189590	16500	16500	16500	16500	10
644	20240508	103300	201024590	16500	16500	16500	16500	0
645	20240508	103200	201024590	16500	16520	16520	16500	92
646	20240508	103100	199506550	16520	16520	16520	16520	0
647	20240508	103000	199506550	16520	16520	16520	16520	0
648	20240508	102900	199506550	16520	16520	16520	16520	10
649	20240508	102800	199341350	16530	16530	16530	16530	0
650	20240508	102700	199341350	16530	16530	16530	16530	0
651	20240508	102600	199341350	16530	16530	16530	16530	153
652	20240508	102500	196812260	16530	16530	16530	16530	0
653	20240508	102400	196812260	16530	16530	16530	16530	0
654	20240508	102300	196812260	16530	16530	16530	16530	1
655	20240508	102200	196795730	16530	16520	16530	16520	5
656	20240508	102100	196713100	16500	16500	16500	16500	0
657	20240508	102000	196713100	16500	16500	16500	16500	0
658	20240508	101900	196713100	16500	16500	16500	16500	50
659	20240508	101800	195888100	16500	16500	16500	16500	0
660	20240508	101700	195888100	16500	16500	16500	16500	0
661	20240508	101600	195888100	16500	16500	16500	16500	0
662	20240508	101500	195888100	16500	16500	16500	16500	2
663	20240508	101400	195855100	16500	16500	16500	16500	0
664	20240508	101300	195855100	16500	16500	16500	16500	50
665	20240508	101200	195030100	16500	16500	16500	16500	8
666	20240508	101100	194898100	16500	16500	16500	16500	0
667	20240508	101000	194898100	16500	16500	16500	16500	0
668	20240508	100900	194898100	16500	16500	16500	16500	150
669	20240508	100800	192423100	16500	16510	16510	16500	200
670	20240508	100700	189122990	16580	16580	16580	16580	0
671	20240508	100600	189122990	16580	16580	16580	16580	0
672	20240508	100500	189122990	16580	16580	16580	16580	0
673	20240508	100400	189122990	16580	16580	16580	16580	0
674	20240508	100300	189122990	16580	16580	16580	16580	1
675	20240508	100200	189106410	16580	16580	16580	16580	0
676	20240508	100100	189106410	16580	16580	16580	16580	0
677	20240508	100000	189106410	16580	16580	16580	16580	1
678	20240508	095900	189089830	16530	16530	16530	16530	0
679	20240508	095800	189089830	16530	16530	16530	16530	0
680	20240508	095700	189089830	16530	16530	16530	16530	0
681	20240508	095600	189089830	16530	16530	16530	16530	31
682	20240508	095500	188577400	16530	16530	16530	16530	0
683	20240508	095400	188577400	16530	16530	16530	16530	58
684	20240508	095300	187618660	16490	16490	16490	16490	0
685	20240508	095200	187618660	16490	16490	16490	16490	0
686	20240508	095100	187618660	16490	16490	16490	16490	0
687	20240508	095000	187618660	16490	16490	16490	16490	1
688	20240508	094900	187602170	16520	16520	16530	16520	178
689	20240508	094800	184661600	16530	16520	16530	16520	35
690	20240508	094700	184083280	16520	16520	16520	16520	7
691	20240508	094600	183967640	16500	16500	16500	16500	485
692	20240508	094500	175965140	16500	16500	16500	16500	108
693	20240508	094400	174183140	16500	16520	16520	16500	73
694	20240508	094300	172978380	16520	16520	16520	16520	0
695	20240508	094200	172978380	16520	16520	16520	16520	29
696	20240508	094100	172499300	16520	16520	16520	16520	9
697	20240508	094000	172350620	16520	16520	16520	16510	131
698	20240508	093900	170187160	16520	16540	16540	16520	29
699	20240508	093800	169707610	16620	16620	16620	16620	0
700	20240508	093700	169707610	16620	16550	16620	16540	230
701	20240508	093600	165900280	16550	16550	16550	16550	0
702	20240508	093500	165900280	16550	16550	16550	16550	0
703	20240508	093400	165900280	16550	16630	16630	16550	34
704	20240508	093300	165337500	16640	16640	16640	16640	0
705	20240508	093200	165337500	16640	16640	16640	16640	1
706	20240508	093100	165320860	16560	16560	16560	16560	84
707	20240508	093000	163929820	16560	16630	16630	16560	14
708	20240508	092900	163697070	16660	16660	16660	16660	0
709	20240508	092800	163697070	16660	16660	16660	16660	0
710	20240508	092700	163697070	16660	16650	16660	16650	5
711	20240508	092600	163613800	16690	16690	16690	16690	0
712	20240508	092500	163613800	16690	16650	16690	16010	3541
713	20240508	092400	105167180	16670	16670	16670	16670	0
714	20240508	092300	105167180	16670	16670	16670	16670	0
715	20240508	092200	105167180	16670	16670	16670	16670	17
716	20240508	092100	104883790	16670	16670	16670	16670	51
717	20240508	092000	104033620	16690	16690	16690	16690	0
718	20240508	091900	104033620	16690	16690	16690	16690	35
719	20240508	091800	103449470	16700	16700	16700	16700	233
720	20240508	091700	99558370	16720	16720	16720	16720	30
721	20240508	091600	99056770	16720	16700	16720	16700	37
722	20240508	091500	98438250	16700	16700	16700	16700	0
723	20240508	091400	98438250	16700	16700	16700	16700	80
724	20240508	091300	97102250	16700	16730	16730	16700	70
725	20240508	091200	95932950	16740	16740	16740	16740	10
726	20240508	091100	95765550	16740	16730	16740	16700	9
727	20240508	091000	95615180	16700	16700	16700	16700	407
728	20240508	090900	88818280	16690	16710	16730	16690	560
729	20240508	090800	79452700	16710	16700	16720	16700	68
730	20240508	090700	78316630	16690	16670	16710	16670	163
731	20240508	090600	75596480	16670	16630	16670	16630	214
732	20240508	090500	72033630	16630	16610	16630	16610	211
733	20240508	090400	68527340	16630	16650	16650	16630	23
734	20240508	090300	68144490	16590	16590	16590	16590	0
735	20240508	090200	68144490	16590	16590	16590	16590	0
736	20240508	090100	68144490	16590	16590	16590	16590	3
737	20240508	090000	68094720	16560	16560	16560	16560	4112