KissMeData/003090/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	183900	906819250	19050	19050	19050	19050	1250
3	20240517	183800	906819250	19050	19050	19050	19050	0
4	20240517	183700	906819250	19050	19050	19050	19050	0
5	20240517	183600	906819250	19050	19050	19050	19050	0
6	20240517	183500	906819250	19050	19050	19050	19050	0
7	20240517	183400	906819250	19050	19050	19050	19050	0
8	20240517	183300	906819250	19050	19050	19050	19050	0
9	20240517	183200	906819250	19050	19050	19050	19050	0
10	20240517	183100	906819250	19050	19050	19050	19050	0
11	20240517	183000	906819250	19050	19050	19050	19050	0
12	20240517	182900	906819250	19050	19050	19050	19050	0
13	20240517	182800	906819250	19050	19050	19050	19050	0
14	20240517	182700	906819250	19050	19050	19050	19050	0
15	20240517	182600	906819250	19050	19050	19050	19050	0
16	20240517	182500	906819250	19050	19050	19050	19050	0
17	20240517	182400	906819250	19050	19050	19050	19050	0
18	20240517	182300	906819250	19050	19050	19050	19050	0
19	20240517	182200	906819250	19050	19050	19050	19050	0
20	20240517	182100	906819250	19050	19050	19050	19050	0
21	20240517	182000	906819250	19050	19050	19050	19050	0
22	20240517	181900	906819250	19050	19050	19050	19050	0
23	20240517	181800	906819250	19050	19050	19050	19050	0
24	20240517	181700	906819250	19050	19050	19050	19050	0
25	20240517	181600	906819250	19050	19050	19050	19050	0
26	20240517	181500	906819250	19050	19050	19050	19050	0
27	20240517	181400	906819250	19050	19050	19050	19050	0
28	20240517	181300	906819250	19050	19050	19050	19050	0
29	20240517	181200	906819250	19050	19050	19050	19050	0
30	20240517	181100	906819250	19050	19050	19050	19050	0
31	20240517	181000	906819250	19050	19050	19050	19050	0
32	20240517	180900	906819250	19050	19050	19050	19050	1250
33	20240517	180800	906819250	19050	19050	19050	19050	0
34	20240517	180700	906819250	19050	19050	19050	19050	0
35	20240517	180600	906819250	19050	19050	19050	19050	0
36	20240517	180500	906819250	19050	19050	19050	19050	0
37	20240517	180400	906819250	19050	19050	19050	19050	0
38	20240517	180300	906819250	19050	19050	19050	19050	0
39	20240517	180200	906819250	19050	19050	19050	19050	0
40	20240517	180100	906819250	19050	19050	19050	19050	0
41	20240517	180000	906819250	19050	19050	19050	19050	0
42	20240517	175900	906819250	19050	19050	19050	19050	0
43	20240517	175800	906819250	19050	19050	19050	19050	0
44	20240517	175700	906819250	19050	19050	19050	19050	0
45	20240517	175600	906819250	19050	19050	19050	19050	0
46	20240517	175500	906819250	19050	19050	19050	19050	0
47	20240517	175400	906819250	19050	19050	19050	19050	0
48	20240517	175300	906819250	19050	19050	19050	19050	0
49	20240517	175200	906819250	19050	19050	19050	19050	0
50	20240517	175100	906819250	19050	19050	19050	19050	0
51	20240517	175000	906819250	19050	19050	19050	19050	0
52	20240517	174900	906819250	19050	19050	19050	19050	0
53	20240517	174800	906819250	19050	19050	19050	19050	0
54	20240517	174700	906819250	19050	19050	19050	19050	0
55	20240517	174600	906819250	19050	19050	19050	19050	0
56	20240517	174500	906819250	19050	19050	19050	19050	0
57	20240517	174400	906819250	19050	19050	19050	19050	0
58	20240517	174300	906819250	19050	19050	19050	19050	0
59	20240517	174200	906819250	19050	19050	19050	19050	0
60	20240517	174100	906819250	19050	19050	19050	19050	0
61	20240517	174000	906819250	19050	19050	19050	19050	0
62	20240517	173900	906819250	19050	19050	19050	19050	1250
63	20240517	173800	906819250	19050	19050	19050	19050	0
64	20240517	173700	906819250	19050	19050	19050	19050	0
65	20240517	173600	906819250	19050	19050	19050	19050	0
66	20240517	173500	906819250	19050	19050	19050	19050	0
67	20240517	173400	906819250	19050	19050	19050	19050	0
68	20240517	173300	906819250	19050	19050	19050	19050	0
69	20240517	173200	906819250	19050	19050	19050	19050	0
70	20240517	173100	906819250	19050	19050	19050	19050	0
71	20240517	173000	906819250	19050	19050	19050	19050	0
72	20240517	172900	906819250	19050	19050	19050	19050	0
73	20240517	172800	906819250	19050	19050	19050	19050	0
74	20240517	172700	906819250	19050	19050	19050	19050	0
75	20240517	172600	906819250	19050	19050	19050	19050	0
76	20240517	172500	906819250	19050	19050	19050	19050	0
77	20240517	172400	906819250	19050	19050	19050	19050	0
78	20240517	172300	906819250	19050	19050	19050	19050	0
79	20240517	172200	906819250	19050	19050	19050	19050	0
80	20240517	172100	906819250	19050	19050	19050	19050	0
81	20240517	172000	906819250	19050	19050	19050	19050	0
82	20240517	171900	906819250	19050	19050	19050	19050	0
83	20240517	171800	906819250	19050	19050	19050	19050	0
84	20240517	171700	906819250	19050	19050	19050	19050	0
85	20240517	171600	906819250	19050	19050	19050	19050	0
86	20240517	171500	906819250	19050	19050	19050	19050	0
87	20240517	171400	906819250	19050	19050	19050	19050	0
88	20240517	171300	906819250	19050	19050	19050	19050	0
89	20240517	171200	906819250	19050	19050	19050	19050	0
90	20240517	171100	906819250	19050	19050	19050	19050	0
91	20240517	171000	906819250	19050	19050	19050	19050	0
92	20240517	170900	906819250	19050	19050	19050	19050	1250
93	20240517	170800	906819250	19050	19050	19050	19050	0
94	20240517	170700	906819250	19050	19050	19050	19050	0
95	20240517	170600	906819250	19050	19050	19050	19050	0
96	20240517	170500	906819250	19050	19050	19050	19050	0
97	20240517	170400	906819250	19050	19050	19050	19050	0
98	20240517	170300	906819250	19050	19050	19050	19050	0
99	20240517	170200	906819250	19050	19050	19050	19050	0
100	20240517	170100	906819250	19050	19050	19050	19050	0
101	20240517	170000	906819250	19050	19050	19050	19050	0
102	20240517	165900	906819250	19050	19050	19050	19050	0
103	20240517	165800	906819250	19050	19050	19050	19050	0
104	20240517	165700	906819250	19050	19050	19050	19050	0
105	20240517	165600	906819250	19050	19050	19050	19050	0
106	20240517	165500	906819250	19050	19050	19050	19050	0
107	20240517	165400	906819250	19050	19050	19050	19050	0
108	20240517	165300	906819250	19050	19050	19050	19050	0
109	20240517	165200	906819250	19050	19050	19050	19050	0
110	20240517	165100	906819250	19050	19050	19050	19050	0
111	20240517	165000	906819250	19050	19050	19050	19050	0
112	20240517	164900	906819250	19050	19050	19050	19050	0
113	20240517	164800	906819250	19050	19050	19050	19050	0
114	20240517	164700	906819250	19050	19050	19050	19050	0
115	20240517	164600	906819250	19050	19050	19050	19050	0
116	20240517	164500	906819250	19050	19050	19050	19050	0
117	20240517	164400	906819250	19050	19050	19050	19050	0
118	20240517	164300	906819250	19050	19050	19050	19050	0
119	20240517	164200	906819250	19050	19050	19050	19050	0
120	20240517	164100	906819250	19050	19050	19050	19050	0
121	20240517	164000	906819250	19050	19050	19050	19050	0
122	20240517	163900	906819250	19050	19050	19050	19050	1250
123	20240517	163800	906819250	19050	19050	19050	19050	0
124	20240517	163700	906819250	19050	19050	19050	19050	0
125	20240517	163600	906819250	19050	19050	19050	19050	0
126	20240517	163500	906819250	19050	19050	19050	19050	0
127	20240517	163400	906819250	19050	19050	19050	19050	0
128	20240517	163300	906819250	19050	19050	19050	19050	0
129	20240517	163200	906819250	19050	19050	19050	19050	0
130	20240517	163100	906819250	19050	19050	19050	19050	0
131	20240517	163000	906819250	19050	19050	19050	19050	0
132	20240517	162900	906819250	19050	19050	19050	19050	0
133	20240517	162800	906819250	19050	19050	19050	19050	0
134	20240517	162700	906819250	19050	19050	19050	19050	0
135	20240517	162600	906819250	19050	19050	19050	19050	0
136	20240517	162500	906819250	19050	19050	19050	19050	0
137	20240517	162400	906819250	19050	19050	19050	19050	0
138	20240517	162300	906819250	19050	19050	19050	19050	0
139	20240517	162200	906819250	19050	19050	19050	19050	0
140	20240517	162100	906819250	19050	19050	19050	19050	0
141	20240517	162000	906819250	19050	19050	19050	19050	0
142	20240517	161900	906819250	19050	19050	19050	19050	0
143	20240517	161800	906819250	19050	19050	19050	19050	0
144	20240517	161700	906819250	19050	19050	19050	19050	0
145	20240517	161600	906819250	19050	19050	19050	19050	0
146	20240517	161500	906819250	19050	19050	19050	19050	0
147	20240517	161400	906819250	19050	19050	19050	19050	0
148	20240517	161300	906819250	19050	19050	19050	19050	0
149	20240517	161200	906819250	19050	19050	19050	19050	0
150	20240517	161100	906819250	19050	19050	19050	19050	0
151	20240517	161000	906819250	19050	19050	19050	19050	0
152	20240517	160900	906819250	19050	19050	19050	19050	1250
153	20240517	160800	906819250	19050	19050	19050	19050	0
154	20240517	160700	906819250	19050	19050	19050	19050	0
155	20240517	160600	906819250	19050	19050	19050	19050	0
156	20240517	160500	906819250	19050	19050	19050	19050	0
157	20240517	160400	906819250	19050	19050	19050	19050	0
158	20240517	160300	906819250	19050	19050	19050	19050	0
159	20240517	160200	906819250	19050	19050	19050	19050	0
160	20240517	160100	906819250	19050	19050	19050	19050	0
161	20240517	160000	906819250	19050	19050	19050	19050	0
162	20240517	155900	906819250	19050	19050	19050	19050	0
163	20240517	155800	906819250	19050	19050	19050	19050	0
164	20240517	155700	906819250	19050	19050	19050	19050	0
165	20240517	155600	906819250	19050	19050	19050	19050	0
166	20240517	155500	906819250	19050	19050	19050	19050	0
167	20240517	155400	906819250	19050	19050	19050	19050	0
168	20240517	155300	906819250	19050	19050	19050	19050	0
169	20240517	155200	906819250	19050	19050	19050	19050	0
170	20240517	155100	906819250	19050	19050	19050	19050	0
171	20240517	155000	906819250	19050	19050	19050	19050	0
172	20240517	154900	906819250	19050	19050	19050	19050	0
173	20240517	154800	906819250	19050	19050	19050	19050	0
174	20240517	154700	906819250	19050	19050	19050	19050	0
175	20240517	154600	906819250	19050	19050	19050	19050	0
176	20240517	154500	906819250	19050	19050	19050	19050	0
177	20240517	154400	906819250	19050	19050	19050	19050	0
178	20240517	154300	906819250	19050	19050	19050	19050	0
179	20240517	154200	906819250	19050	19050	19050	19050	0
180	20240517	154100	906819250	19050	19050	19050	19050	0
181	20240517	154000	906819250	19050	19050	19050	19050	0
182	20240517	153900	906819250	19050	19050	19050	19050	1250
183	20240517	153800	906819250	19050	19050	19050	19050	0
184	20240517	153700	906819250	19050	19050	19050	19050	0
185	20240517	153600	906819250	19050	19050	19050	19050	0
186	20240517	153500	906819250	19050	19050	19050	19050	0
187	20240517	153400	906819250	19050	19050	19050	19050	0
188	20240517	153300	906819250	19050	19050	19050	19050	0
189	20240517	153200	906819250	19050	19050	19050	19050	0
190	20240517	153100	906819250	19050	19050	19050	19050	0
191	20240517	153000	906819250	19050	19050	19050	19050	1250
192	20240517	152900	883006750	19060	19060	19060	19060	0
193	20240517	152800	883006750	19060	19060	19060	19060	0
194	20240517	152700	883006750	19060	19060	19060	19060	0
195	20240517	152600	883006750	19060	19060	19060	19060	0
196	20240517	152500	883006750	19060	19060	19060	19060	0
197	20240517	152400	883006750	19060	19060	19060	19060	0
198	20240517	152300	883006750	19060	19060	19060	19060	0
199	20240517	152200	883006750	19060	19060	19060	19060	0
200	20240517	152100	883006750	19060	19060	19060	19060	0
201	20240517	152000	883006750	19060	19060	19060	19060	0
202	20240517	151900	883006750	19060	19070	19080	19060	21
203	20240517	151800	882606410	19080	19040	19080	19040	10
204	20240517	151700	882415650	19050	19070	19100	19050	113
205	20240517	151600	880260310	19070	19050	19080	19050	160
206	20240517	151500	877209990	19050	19050	19080	19030	510
207	20240517	151400	867498320	19070	19060	19070	19030	26
208	20240517	151300	867002960	19070	19070	19070	19070	1
209	20240517	151200	866983890	19070	19090	19090	19070	11
210	20240517	151100	866774090	19100	19090	19100	19090	42
211	20240517	151000	865971930	19080	19030	19080	19020	20
212	20240517	150900	865590990	19050	19050	19050	19050	10
213	20240517	150800	865400490	19050	19050	19070	19030	34
214	20240517	150700	864752410	19050	19050	19070	19030	26
215	20240517	150600	864257370	19030	19050	19100	19030	82
216	20240517	150500	862696370	19050	19030	19050	19030	52
217	20240517	150400	861705810	19050	19050	19050	19050	2
218	20240517	150300	861667710	19070	19070	19070	19070	1
219	20240517	150200	861648640	19050	19020	19080	19020	128
220	20240517	150100	859211080	19010	19010	19020	19010	36
221	20240517	150000	858526570	19000	19000	19000	18990	219
222	20240517	145900	854367160	19000	19000	19010	19000	39
223	20240517	145800	853625850	19000	19000	19010	19000	6
224	20240517	145700	853511840	19000	18990	19020	18990	36
225	20240517	145600	852827330	19010	19010	19010	19000	351
226	20240517	145500	846157770	19010	19010	19010	19010	21
227	20240517	145400	845758560	19010	19030	19030	19010	16
228	20240517	145300	845454320	19030	19030	19040	19010	229
229	20240517	145200	841096450	19030	19020	19040	19020	355
230	20240517	145100	834342130	19020	19040	19040	19020	16
231	20240517	145000	834037730	19040	19040	19040	19040	5
232	20240517	144900	833942530	19040	19060	19080	19040	40
233	20240517	144800	833180550	19080	19050	19080	19050	17
234	20240517	144700	832856480	19060	19060	19070	19050	29
235	20240517	144600	832303540	19060	19040	19100	19040	309
236	20240517	144500	826417790	19040	19040	19080	19030	20
237	20240517	144400	826036870	19030	19050	19070	19020	32
238	20240517	144300	825427510	19080	19060	19080	19010	12
239	20240517	144200	825199130	19040	19030	19050	19000	225
240	20240517	144100	820923760	19020	19080	19080	19010	41
241	20240517	144000	820143170	19080	19060	19080	19040	13
242	20240517	143900	819895440	19060	18990	19060	18980	514
243	20240517	143800	810124110	18990	18990	18990	18990	1
244	20240517	143700	810105120	18990	18990	19010	18990	11
245	20240517	143600	809896150	19000	18980	19000	18980	25
246	20240517	143500	809421520	19000	19010	19010	18990	212
247	20240517	143400	805395590	19020	18990	19020	18990	31
248	20240517	143300	804806300	18990	18990	18990	18990	0
249	20240517	143200	804806300	18990	18990	19000	18990	216
250	20240517	143100	800704450	18990	19000	19000	18990	53
251	20240517	143000	799697460	19000	19010	19020	18990	21
252	20240517	142900	799298300	19010	19010	19010	19010	8
253	20240517	142800	799146220	18990	19000	19010	18990	287
254	20240517	142700	793693210	19010	19000	19010	19000	23
255	20240517	142600	793255990	19000	19000	19000	18990	5
256	20240517	142500	793161000	19010	19030	19030	19000	32
257	20240517	142400	792552920	19040	19020	19040	19020	16
258	20240517	142300	792248450	19030	19020	19030	19000	241
259	20240517	142200	787668610	19030	19030	19030	19010	6
260	20240517	142100	787554470	19010	19020	19030	19010	310
261	20240517	142000	781660590	19020	19020	19030	19020	4
262	20240517	141900	781584500	19040	19040	19040	19020	33
263	20240517	141800	780956640	19040	19030	19060	19030	522
264	20240517	141700	771017470	19030	19030	19030	19030	1
265	20240517	141600	770998440	19030	19030	19030	19030	4
266	20240517	141500	770922320	19040	19040	19040	19040	0
267	20240517	141400	770922320	19040	19040	19040	19040	14
268	20240517	141300	770655760	19040	19040	19040	19040	16
269	20240517	141200	770351120	19050	19040	19050	19040	4
270	20240517	141100	770274940	19040	18990	19060	18990	720
271	20240517	141000	756593230	18990	18990	18990	18990	3
272	20240517	140900	756536260	18990	18990	18990	18990	0
273	20240517	140800	756536260	18990	18990	18990	18990	3
274	20240517	140700	756479290	18990	19000	19000	18990	15
275	20240517	140600	756194310	19000	19000	19010	19000	5
276	20240517	140500	756099280	19000	19000	19000	19000	2
277	20240517	140400	756061280	19010	19010	19010	19010	10
278	20240517	140300	755871180	19010	19010	19010	19010	12
279	20240517	140200	755643060	19010	19010	19010	19010	3
280	20240517	140100	755586030	19010	19040	19040	19010	33
281	20240517	140000	754958350	19070	19030	19070	19030	104
282	20240517	135900	752975400	19040	19020	19040	19020	8
283	20240517	135800	752823200	19020	19030	19030	19020	3
284	20240517	135700	752766120	19010	19020	19030	19010	217
285	20240517	135600	748638780	19030	19040	19040	19030	5
286	20240517	135500	748543610	19040	19060	19060	19040	7
287	20240517	135400	748410280	19030	19020	19030	19000	447
288	20240517	135300	739916150	19030	19030	19030	19030	3
289	20240517	135200	739859060	19040	19050	19050	19040	2
290	20240517	135100	739820970	19040	19040	19060	19040	9
291	20240517	135000	739649560	19050	19000	19080	19000	511
292	20240517	134900	729936200	19000	19000	19000	19000	26
293	20240517	134800	729442200	19010	19010	19010	19010	1
294	20240517	134700	729423190	19000	19000	19000	19000	3
295	20240517	134600	729366190	19000	19010	19010	19000	2
296	20240517	134500	729328180	19020	19030	19030	19000	9
297	20240517	134400	729157010	19030	19040	19050	19030	8
298	20240517	134300	729004740	19040	19010	19040	19000	235
299	20240517	134200	724537320	19020	19020	19040	19020	7
300	20240517	134100	724404150	19010	19020	19040	19010	5
301	20240517	134000	724309040	19030	19040	19040	19030	2
302	20240517	133900	724270970	19030	19020	19060	19010	228
303	20240517	133800	719936390	19030	19020	19040	19020	7
304	20240517	133700	719803190	19020	19050	19050	19010	8
305	20240517	133600	719650930	19070	19090	19090	19060	33
306	20240517	133500	719021540	19100	19060	19100	19060	16
307	20240517	133400	718716400	19030	19030	19040	19020	134
308	20240517	133300	716165100	19050	19060	19060	19020	27
309	20240517	133200	715650850	19070	19010	19070	19010	345
310	20240517	133100	709085320	19020	19020	19080	19020	83
311	20240517	133000	707503320	19020	19000	19020	19000	218
312	20240517	132900	703359140	19000	19010	19010	19000	9
313	20240517	132800	703188130	19030	19020	19030	19010	5
314	20240517	132700	703093020	19020	19010	19030	19010	7
315	20240517	132600	702959900	19020	19030	19030	19000	9
316	20240517	132500	702788760	19050	18960	19050	18960	996
317	20240517	132400	683883760	18960	18950	18960	18940	7
318	20240517	132300	683751110	18960	18960	18960	18960	0
319	20240517	132200	683751110	18960	18960	18960	18960	3
320	20240517	132100	683694230	18960	18970	18970	18950	16
321	20240517	132000	683390920	18970	18960	18970	18950	33
322	20240517	131900	682764990	18970	18960	18970	18930	80
323	20240517	131800	681248860	18980	18980	18980	18980	18
324	20240517	131700	680907220	18980	18980	18980	18980	89
325	20240517	131600	679218000	18980	18980	18980	18980	3
326	20240517	131500	679161060	18980	18980	18980	18980	210
327	20240517	131400	675175260	18980	18980	18980	18980	3
328	20240517	131300	675118320	18980	18980	18980	18980	0
329	20240517	131200	675118320	18980	18980	18980	18980	0
330	20240517	131100	675118320	18980	18980	18980	18980	213
331	20240517	131000	671075580	19010	19010	19010	19010	0
332	20240517	130900	671075580	19010	19010	19010	19010	0
333	20240517	130800	671075580	19010	19010	19010	19010	11
334	20240517	130700	670866470	19010	19010	19010	19010	0
335	20240517	130600	670866470	19010	19010	19010	19010	0
336	20240517	130500	670866470	19010	19010	19010	18990	412
337	20240517	130400	663040170	19020	19020	19020	19020	1
338	20240517	130300	663021150	19040	19040	19040	19040	0
339	20240517	130200	663021150	19040	19040	19040	19040	0
340	20240517	130100	663021150	19040	19040	19040	19040	22
341	20240517	130000	662602270	19070	18970	19070	18970	1116
342	20240517	125900	641386250	18980	18980	18980	18950	189
343	20240517	125800	637804600	18990	18980	18990	18980	2
344	20240517	125700	637766630	18990	18990	18990	18970	28
345	20240517	125600	637234940	19000	18940	19010	18940	18
346	20240517	125500	636893140	18920	19000	19100	18920	41
347	20240517	125400	636112040	18990	18940	18990	18930	664
348	20240517	125300	623520680	18950	18950	18950	18950	0
349	20240517	125200	623520680	18950	18950	18950	18950	0
350	20240517	125100	623520680	18950	18950	18950	18950	0
351	20240517	125000	623520680	18950	18960	18970	18930	41
352	20240517	124900	622743640	18970	18970	18970	18970	88
353	20240517	124800	621074280	18990	18990	18990	18990	0
354	20240517	124700	621074280	18990	18990	18990	18990	1
355	20240517	124600	621055290	19010	19010	19010	19010	0
356	20240517	124500	621055290	19010	19020	19050	19010	112
357	20240517	124400	618921870	18990	18940	19010	18940	435
358	20240517	124300	610667720	18940	18950	18970	18920	273
359	20240517	124200	605496770	18940	18940	18940	18940	0
360	20240517	124100	605496770	18940	18960	18960	18940	2
361	20240517	124000	605458870	18960	18990	18990	18960	4
362	20240517	123900	605382990	18960	18940	18960	18920	648
363	20240517	123800	593116030	18930	18950	18950	18930	16
364	20240517	123700	592813130	18960	18960	18960	18960	0
365	20240517	123600	592813130	18960	18960	18960	18960	2
366	20240517	123500	592775210	18960	18960	18960	18960	0
367	20240517	123400	592775210	18960	18960	18960	18930	13
368	20240517	123300	592528930	18960	18950	18960	18930	487
369	20240517	123200	583304990	18960	18970	18970	18960	16
370	20240517	123100	583001510	19000	19000	19000	19000	100
371	20240517	123000	581101510	19000	19000	19000	19000	0
372	20240517	122900	581101510	19000	19010	19010	19000	2
373	20240517	122800	581063500	19020	19020	19020	19020	0
374	20240517	122700	581063500	19020	18980	19020	18980	482
375	20240517	122600	571909840	18970	18980	18980	18970	14
376	20240517	122500	571644130	19000	19000	19000	19000	0
377	20240517	122400	571644130	19000	19000	19000	19000	2
378	20240517	122300	571606130	19000	19010	19010	19000	2
379	20240517	122200	571568120	18990	19020	19020	18970	131
380	20240517	122100	569082460	19020	18970	19070	18970	564
381	20240517	122000	558359290	18950	18950	18950	18950	3
382	20240517	121900	558302440	18980	18980	18980	18980	84
383	20240517	121800	556708120	18980	18980	18980	18980	0
384	20240517	121700	556708120	18980	18980	18980	18980	0
385	20240517	121600	556708120	18980	18980	18980	18980	17
386	20240517	121500	556385460	19000	19000	19000	19000	1
387	20240517	121400	556366460	19010	19000	19010	19000	8
388	20240517	121300	556214410	19010	19010	19010	19010	0
389	20240517	121200	556214410	19010	19020	19020	18970	227
390	20240517	121100	551907640	19030	19030	19030	19030	0
391	20240517	121000	551907640	19030	19030	19030	19030	5
392	20240517	120900	551812490	19020	19030	19030	19020	4
393	20240517	120800	551736400	19000	19020	19020	18970	218
394	20240517	120700	547600720	19030	19030	19030	19030	0
395	20240517	120600	547600720	19030	18970	19030	18970	250
396	20240517	120500	542853340	18970	18990	18990	18970	6
397	20240517	120400	542739500	19000	19030	19030	18970	251
398	20240517	120300	537977850	19060	19030	19070	19030	35
399	20240517	120200	537311320	19020	18970	19030	18970	130
400	20240517	120100	534843410	18970	18960	18970	18960	215
401	20240517	120000	530767000	18970	18970	18970	18970	0
402	20240517	115900	530767000	18970	18950	18970	18950	424
403	20240517	115800	522730250	18950	18950	18950	18950	5
404	20240517	115700	522635500	18950	18950	18950	18950	0
405	20240517	115600	522635500	18950	18950	18950	18950	0
406	20240517	115500	522635500	18950	18940	18950	18940	10
407	20240517	115400	522446060	18960	18960	18960	18960	31
408	20240517	115300	521858300	18960	18900	18960	18900	810
409	20240517	115200	506538180	18890	18890	18890	18890	0
410	20240517	115100	506538180	18890	18900	18910	18890	219
411	20240517	115000	502399140	18900	18900	18900	18900	1
412	20240517	114900	502380240	18890	18890	18890	18890	0
413	20240517	114800	502380240	18890	18890	18890	18890	0
414	20240517	114700	502380240	18890	18870	18930	18870	473
415	20240517	114600	493443620	18870	18880	18880	18870	3
416	20240517	114500	493387000	18890	18880	18890	18880	17
417	20240517	114400	493066030	18880	18910	18910	18870	36
418	20240517	114300	492386150	18890	18910	18910	18890	12
419	20240517	114200	492159300	18910	18910	18910	18910	0
420	20240517	114100	492159300	18910	18910	18910	18910	2
421	20240517	114000	492121480	18930	18950	18950	18930	83
422	20240517	113900	490550250	18970	18970	18970	18970	0
423	20240517	113800	490550250	18970	18970	18970	18970	0
424	20240517	113700	490550250	18970	18930	18970	18930	213
425	20240517	113600	486518060	18950	18940	18950	18920	12
426	20240517	113500	486290910	18940	18940	18940	18940	1
427	20240517	113400	486271970	18970	18970	18970	18970	0
428	20240517	113300	486271970	18970	18970	18970	18970	1
429	20240517	113200	486253000	18980	18980	18980	18980	0
430	20240517	113100	486253000	18980	18950	18980	18940	257
431	20240517	113000	481380260	18930	18890	18950	18880	494
432	20240517	112900	472037830	18910	18910	18910	18910	6
433	20240517	112800	471924370	18910	18920	18920	18910	21
434	20240517	112700	471527230	18930	18930	18930	18930	0
435	20240517	112600	471527230	18930	18930	18930	18930	12
436	20240517	112500	471300070	18950	18940	18950	18940	11
437	20240517	112400	471091720	18930	18940	18950	18910	70
438	20240517	112300	469765900	18960	18960	18960	18960	4
439	20240517	112200	469690060	18970	18970	18970	18970	1
440	20240517	112100	469671090	18960	18950	18970	18950	12
441	20240517	112000	469443630	18960	18980	18990	18950	42
442	20240517	111900	468646570	18990	19010	19010	18990	14
443	20240517	111800	468380450	19040	19040	19040	19040	0
444	20240517	111700	468380450	19040	19040	19040	19040	0
445	20240517	111600	468380450	19040	19040	19040	19040	1
446	20240517	111500	468361410	19060	19010	19060	19000	90
447	20240517	111400	466647880	19020	19000	19020	18990	396
448	20240517	111300	459125750	19030	19030	19030	19030	0
449	20240517	111200	459125750	19030	19050	19050	19030	22
450	20240517	111100	458706870	19070	19010	19070	19010	275
451	20240517	111000	453476850	18990	18970	18990	18970	4
452	20240517	110900	453400910	18970	18970	18980	18960	325
453	20240517	110800	447237660	18980	19000	19000	18970	262
454	20240517	110700	442265080	19020	19100	19100	19020	762
455	20240517	110600	427744630	19120	19120	19120	19120	592
456	20240517	110500	416425590	19120	19120	19120	19120	264
457	20240517	110400	411377910	19120	19120	19120	19120	37
458	20240517	110300	410670470	19130	19130	19130	19130	1
459	20240517	110200	410651340	19120	19130	19130	19120	31
460	20240517	110100	410058590	19150	19150	19150	19150	0
461	20240517	110000	410058590	19150	19150	19150	19150	1
462	20240517	105900	410039440	19140	19030	19140	19030	113
463	20240517	105800	407882640	19040	19040	19040	19040	212
464	20240517	105700	403846160	19060	19050	19100	19040	32
465	20240517	105600	403236070	19040	19190	19190	19010	322
466	20240517	105500	397090620	19170	18970	19190	18950	1283
467	20240517	105400	372526950	18970	18980	19190	18870	1143
468	20240517	105300	350610870	19000	18990	19000	18960	232
469	20240517	105200	346210490	19030	19030	19050	18990	277
470	20240517	105100	340939000	19000	18950	19140	18900	1345
471	20240517	105000	315321740	19030	18930	19030	18920	120
472	20240517	104900	313043800	18910	18900	18940	18890	35
473	20240517	104800	312381340	18900	18830	19040	18830	1218
474	20240517	104700	289328880	18830	18860	18860	18820	159
475	20240517	104600	286334880	18850	18830	18850	18830	22
476	20240517	104500	285920420	18810	18810	18810	18810	0
477	20240517	104400	285920420	18810	18820	18840	18810	379
478	20240517	104300	278787830	18840	18840	18840	18840	47
479	20240517	104200	277902350	18840	18840	18840	18840	1
480	20240517	104100	277883510	18840	18840	18840	18840	168
481	20240517	104000	274718390	18840	18850	18850	18840	39
482	20240517	103900	273983610	18860	18860	18860	18860	30
483	20240517	103800	273417810	18870	18870	18870	18870	0
484	20240517	103700	273417810	18870	18870	18870	18870	50
485	20240517	103600	272474310	18870	18870	18870	18870	19
486	20240517	103500	272115780	18880	18870	18880	18870	15
487	20240517	103400	271832590	18870	18830	18870	18820	233
488	20240517	103300	267446890	18830	18830	18840	18830	53
489	20240517	103200	266448800	18810	18840	18840	18810	24
490	20240517	103100	265997310	18840	18840	18840	18840	0
491	20240517	103000	265997310	18840	18840	18860	18840	240
492	20240517	102900	261475290	18820	18820	18820	18820	0
493	20240517	102800	261475290	18820	18820	18840	18820	229
494	20240517	102700	257165330	18810	18810	18810	18810	0
495	20240517	102600	257165330	18810	18830	18840	18810	11
496	20240517	102500	256958230	18830	18820	18830	18820	267
497	20240517	102400	251933210	18810	18810	18810	18810	157
498	20240517	102300	248980040	18810	18810	18810	18810	0
499	20240517	102200	248980040	18810	18810	18810	18810	0
500	20240517	102100	248980040	18810	18810	18850	18800	326
501	20240517	102000	242845720	18800	18820	18820	18800	95
502	20240517	101900	241058800	18820	18820	18820	18820	20
503	20240517	101800	240682400	18810	18850	18850	18810	57
504	20240517	101700	239609550	18880	18880	18880	18880	0
505	20240517	101600	239609550	18880	18880	18880	18880	1
506	20240517	101500	239590670	18900	18860	18900	18860	286
507	20240517	101400	234193360	18850	18820	18860	18820	195
508	20240517	101300	230519560	18830	18870	18870	18820	156
509	20240517	101200	227582050	18870	18870	18870	18870	0
510	20240517	101100	227582050	18870	18900	18900	18870	72
511	20240517	101000	226221890	18900	18900	18900	18900	7
512	20240517	100900	226089590	18900	18900	18900	18900	225
513	20240517	100800	221837090	18900	18900	18900	18870	8
514	20240517	100700	221685990	18890	18880	18890	18850	39
515	20240517	100600	220949570	18850	18910	18910	18830	5
516	20240517	100500	220855170	18910	18900	18910	18900	26
517	20240517	100400	220363710	18890	18890	18890	18890	106
518	20240517	100300	218361370	18890	18890	18900	18850	16
519	20240517	100200	218059160	18880	18820	18880	18820	1011
520	20240517	100100	199025140	18830	18830	18830	18830	0
521	20240517	100000	199025140	18830	18840	18840	18830	12
522	20240517	095900	198799070	18840	18830	18840	18830	2
523	20240517	095800	198761400	18820	18860	18860	18820	40
524	20240517	095700	198007940	18860	18880	18880	18850	21
525	20240517	095600	197611570	18890	18870	18890	18870	4
526	20240517	095500	197536050	18870	18860	18870	18860	17
527	20240517	095400	197215280	18850	18890	18890	18850	20
528	20240517	095300	196837940	18890	18880	18890	18880	8
529	20240517	095200	196686840	18880	18860	18880	18860	241
530	20240517	095100	192141300	18850	18850	18850	18850	2
531	20240517	095000	192103600	18860	18830	18880	18830	237
532	20240517	094900	187631820	18870	18870	18870	18870	15
533	20240517	094800	187348770	18870	18850	18870	18850	7
534	20240517	094700	187216700	18820	18840	18840	18810	1531
535	20240517	094600	158399540	18840	18880	18880	18840	237
536	20240517	094500	153925070	18900	18900	18900	18900	0
537	20240517	094400	153925070	18900	18900	18900	18900	2
538	20240517	094300	153887270	18880	18900	18900	18880	271
539	20240517	094200	148770460	18890	18890	18890	18890	136
540	20240517	094100	146201420	18890	18910	18910	18890	115
541	20240517	094000	144027990	18940	18990	18990	18910	337
542	20240517	093900	137638830	18980	18900	18980	18900	365
543	20240517	093800	130731740	18890	18890	18890	18890	0
544	20240517	093700	130731740	18890	18910	18920	18890	88
545	20240517	093600	129067980	18920	18920	18920	18920	1
546	20240517	093500	129049060	18930	18930	18930	18930	0
547	20240517	093400	129049060	18930	18910	18930	18910	151
548	20240517	093300	126193260	18910	18880	18910	18870	65
549	20240517	093200	124965540	18870	18880	18890	18850	669
550	20240517	093100	112349920	18900	18910	18910	18890	125
551	20240517	093000	109988160	18930	18940	18940	18930	12
552	20240517	092900	109760890	18940	19040	19040	18930	905
553	20240517	092800	92587970	19040	19000	19050	19000	123
554	20240517	092700	90249300	19000	19010	19010	18990	41
555	20240517	092600	89470570	19030	19010	19040	19010	9
556	20240517	092500	89299360	18990	19010	19040	18980	335
557	20240517	092400	82935740	19040	19010	19040	19010	73
558	20240517	092300	81547270	19040	19040	19040	19040	1
559	20240517	092200	81528230	19010	18980	19010	18980	215
560	20240517	092100	77447420	19020	19050	19050	19010	36
561	20240517	092000	76761870	19050	19040	19060	18990	162
562	20240517	091900	73683270	19060	19000	19060	18980	340
563	20240517	091800	67220770	18980	19070	19070	18980	21
564	20240517	091700	66820690	19080	19100	19100	19070	214
565	20240517	091600	62737550	19000	19100	19120	19000	393
566	20240517	091500	55233130	19100	18970	19100	18970	315
567	20240517	091400	49249330	19080	19080	19080	19080	70
568	20240517	091300	47913730	19080	19090	19090	19080	140
569	20240517	091200	45242130	19080	19090	19090	19080	35
570	20240517	091100	44574030	18970	18980	19080	18970	612
571	20240517	091000	32956280	18980	19090	19090	18980	82
572	20240517	090900	31396470	19100	19040	19100	19040	186
573	20240517	090800	27848130	19140	19140	19140	19140	40
574	20240517	090700	27082530	19150	18980	19160	18980	37
575	20240517	090600	26379240	19060	18960	19060	18960	416
576	20240517	090500	18476760	18950	18960	18960	18850	22
577	20240517	090400	18060850	18950	18950	18950	18950	216
578	20240517	090300	13967650	18950	18950	18950	18950	67
579	20240517	090200	12698000	18960	18970	18970	18960	61
580	20240517	090100	11540840	18990	19000	19000	18800	36
581	20240517	090000	10862700	19060	18720	19060	18720	580