KissMeData/003090/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183800	1151272610	18820	18820	18820	18820	3331
3	20240516	183700	1151272610	18820	18820	18820	18820	0
4	20240516	183600	1151272610	18820	18820	18820	18820	0
5	20240516	183500	1151272610	18820	18820	18820	18820	0
6	20240516	183400	1151272610	18820	18820	18820	18820	0
7	20240516	183300	1151272610	18820	18820	18820	18820	0
8	20240516	183200	1151272610	18820	18820	18820	18820	0
9	20240516	183100	1151272610	18820	18820	18820	18820	0
10	20240516	183000	1151272610	18820	18820	18820	18820	0
11	20240516	182900	1151272610	18820	18820	18820	18820	0
12	20240516	182800	1151272610	18820	18820	18820	18820	0
13	20240516	182700	1151272610	18820	18820	18820	18820	0
14	20240516	182600	1151272610	18820	18820	18820	18820	0
15	20240516	182500	1151272610	18820	18820	18820	18820	0
16	20240516	182400	1151272610	18820	18820	18820	18820	0
17	20240516	182300	1151272610	18820	18820	18820	18820	0
18	20240516	182200	1151272610	18820	18820	18820	18820	0
19	20240516	182100	1151272610	18820	18820	18820	18820	0
20	20240516	182000	1151272610	18820	18820	18820	18820	0
21	20240516	181900	1151272610	18820	18820	18820	18820	0
22	20240516	181800	1151272610	18820	18820	18820	18820	0
23	20240516	181700	1151272610	18820	18820	18820	18820	0
24	20240516	181600	1151272610	18820	18820	18820	18820	0
25	20240516	181500	1151272610	18820	18820	18820	18820	0
26	20240516	181400	1151272610	18820	18820	18820	18820	0
27	20240516	181300	1151272610	18820	18820	18820	18820	0
28	20240516	181200	1151272610	18820	18820	18820	18820	0
29	20240516	181100	1151272610	18820	18820	18820	18820	0
30	20240516	181000	1151272610	18820	18820	18820	18820	0
31	20240516	180900	1151272610	18820	18820	18820	18820	0
32	20240516	180800	1151272610	18820	18820	18820	18820	3331
33	20240516	180700	1151272610	18820	18820	18820	18820	0
34	20240516	180600	1151272610	18820	18820	18820	18820	0
35	20240516	180500	1151272610	18820	18820	18820	18820	0
36	20240516	180400	1151272610	18820	18820	18820	18820	0
37	20240516	180300	1151272610	18820	18820	18820	18820	0
38	20240516	180200	1151272610	18820	18820	18820	18820	0
39	20240516	180100	1151272610	18820	18820	18820	18820	0
40	20240516	180000	1151272610	18820	18820	18820	18820	0
41	20240516	175900	1151272610	18820	18820	18820	18820	0
42	20240516	175800	1151272610	18820	18820	18820	18820	0
43	20240516	175700	1151272610	18820	18820	18820	18820	0
44	20240516	175600	1151272610	18820	18820	18820	18820	0
45	20240516	175500	1151272610	18820	18820	18820	18820	0
46	20240516	175400	1151272610	18820	18820	18820	18820	0
47	20240516	175300	1151272610	18820	18820	18820	18820	0
48	20240516	175200	1151272610	18820	18820	18820	18820	0
49	20240516	175100	1151272610	18820	18820	18820	18820	0
50	20240516	175000	1151272610	18820	18820	18820	18820	0
51	20240516	174900	1151272610	18820	18820	18820	18820	0
52	20240516	174800	1151272610	18820	18820	18820	18820	0
53	20240516	174700	1151272610	18820	18820	18820	18820	0
54	20240516	174600	1151272610	18820	18820	18820	18820	0
55	20240516	174500	1151272610	18820	18820	18820	18820	0
56	20240516	174400	1151272610	18820	18820	18820	18820	0
57	20240516	174300	1151272610	18820	18820	18820	18820	0
58	20240516	174200	1151272610	18820	18820	18820	18820	0
59	20240516	174100	1151272610	18820	18820	18820	18820	0
60	20240516	174000	1151272610	18820	18820	18820	18820	0
61	20240516	173900	1151272610	18820	18820	18820	18820	0
62	20240516	173800	1151272610	18820	18820	18820	18820	3331
63	20240516	173700	1151272610	18820	18820	18820	18820	0
64	20240516	173600	1151272610	18820	18820	18820	18820	0
65	20240516	173500	1151272610	18820	18820	18820	18820	0
66	20240516	173400	1151272610	18820	18820	18820	18820	0
67	20240516	173300	1151272610	18820	18820	18820	18820	0
68	20240516	173200	1151272610	18820	18820	18820	18820	0
69	20240516	173100	1151272610	18820	18820	18820	18820	0
70	20240516	173000	1151272610	18820	18820	18820	18820	0
71	20240516	172900	1151272610	18820	18820	18820	18820	0
72	20240516	172800	1151272610	18820	18820	18820	18820	0
73	20240516	172700	1151272610	18820	18820	18820	18820	0
74	20240516	172600	1151272610	18820	18820	18820	18820	0
75	20240516	172500	1151272610	18820	18820	18820	18820	0
76	20240516	172400	1151272610	18820	18820	18820	18820	0
77	20240516	172300	1151272610	18820	18820	18820	18820	0
78	20240516	172200	1151272610	18820	18820	18820	18820	0
79	20240516	172100	1151272610	18820	18820	18820	18820	0
80	20240516	172000	1151272610	18820	18820	18820	18820	0
81	20240516	171900	1151272610	18820	18820	18820	18820	0
82	20240516	171800	1151272610	18820	18820	18820	18820	0
83	20240516	171700	1151272610	18820	18820	18820	18820	0
84	20240516	171600	1151272610	18820	18820	18820	18820	0
85	20240516	171500	1151272610	18820	18820	18820	18820	0
86	20240516	171400	1151272610	18820	18820	18820	18820	0
87	20240516	171300	1151272610	18820	18820	18820	18820	0
88	20240516	171200	1151272610	18820	18820	18820	18820	0
89	20240516	171100	1151272610	18820	18820	18820	18820	0
90	20240516	171000	1151272610	18820	18820	18820	18820	0
91	20240516	170900	1151272610	18820	18820	18820	18820	0
92	20240516	170800	1151272610	18820	18820	18820	18820	3331
93	20240516	170700	1151272610	18820	18820	18820	18820	0
94	20240516	170600	1151272610	18820	18820	18820	18820	0
95	20240516	170500	1151272610	18820	18820	18820	18820	0
96	20240516	170400	1151272610	18820	18820	18820	18820	0
97	20240516	170300	1151272610	18820	18820	18820	18820	0
98	20240516	170200	1151272610	18820	18820	18820	18820	0
99	20240516	170100	1151272610	18820	18820	18820	18820	0
100	20240516	170000	1151272610	18820	18820	18820	18820	0
101	20240516	165900	1151272610	18820	18820	18820	18820	0
102	20240516	165800	1151272610	18820	18820	18820	18820	0
103	20240516	165700	1151272610	18820	18820	18820	18820	0
104	20240516	165600	1151272610	18820	18820	18820	18820	0
105	20240516	165500	1151272610	18820	18820	18820	18820	0
106	20240516	165400	1151272610	18820	18820	18820	18820	0
107	20240516	165300	1151272610	18820	18820	18820	18820	0
108	20240516	165200	1151272610	18820	18820	18820	18820	0
109	20240516	165100	1151272610	18820	18820	18820	18820	0
110	20240516	165000	1151272610	18820	18820	18820	18820	0
111	20240516	164900	1151272610	18820	18820	18820	18820	0
112	20240516	164800	1151272610	18820	18820	18820	18820	0
113	20240516	164700	1151272610	18820	18820	18820	18820	0
114	20240516	164600	1151272610	18820	18820	18820	18820	0
115	20240516	164500	1151272610	18820	18820	18820	18820	0
116	20240516	164400	1151272610	18820	18820	18820	18820	0
117	20240516	164300	1151272610	18820	18820	18820	18820	0
118	20240516	164200	1151272610	18820	18820	18820	18820	0
119	20240516	164100	1151272610	18820	18820	18820	18820	0
120	20240516	164000	1151272610	18820	18820	18820	18820	0
121	20240516	163900	1151272610	18820	18820	18820	18820	0
122	20240516	163800	1151272610	18820	18820	18820	18820	3331
123	20240516	163700	1151272610	18820	18820	18820	18820	0
124	20240516	163600	1151272610	18820	18820	18820	18820	0
125	20240516	163500	1151272610	18820	18820	18820	18820	0
126	20240516	163400	1151272610	18820	18820	18820	18820	0
127	20240516	163300	1151272610	18820	18820	18820	18820	0
128	20240516	163200	1151272610	18820	18820	18820	18820	0
129	20240516	163100	1151272610	18820	18820	18820	18820	0
130	20240516	163000	1151272610	18820	18820	18820	18820	0
131	20240516	162900	1151272610	18820	18820	18820	18820	0
132	20240516	162800	1151272610	18820	18820	18820	18820	0
133	20240516	162700	1151272610	18820	18820	18820	18820	0
134	20240516	162600	1151272610	18820	18820	18820	18820	0
135	20240516	162500	1151272610	18820	18820	18820	18820	0
136	20240516	162400	1151272610	18820	18820	18820	18820	0
137	20240516	162300	1151272610	18820	18820	18820	18820	0
138	20240516	162200	1151272610	18820	18820	18820	18820	0
139	20240516	162100	1151272610	18820	18820	18820	18820	0
140	20240516	162000	1151272610	18820	18820	18820	18820	0
141	20240516	161900	1151272610	18820	18820	18820	18820	0
142	20240516	161800	1151272610	18820	18820	18820	18820	0
143	20240516	161700	1151272610	18820	18820	18820	18820	0
144	20240516	161600	1151272610	18820	18820	18820	18820	0
145	20240516	161500	1151272610	18820	18820	18820	18820	0
146	20240516	161400	1151272610	18820	18820	18820	18820	0
147	20240516	161300	1151272610	18820	18820	18820	18820	0
148	20240516	161200	1151272610	18820	18820	18820	18820	0
149	20240516	161100	1151272610	18820	18820	18820	18820	0
150	20240516	161000	1151272610	18820	18820	18820	18820	0
151	20240516	160900	1151272610	18820	18820	18820	18820	0
152	20240516	160800	1151272610	18820	18820	18820	18820	3331
153	20240516	160700	1151272610	18820	18820	18820	18820	0
154	20240516	160600	1151272610	18820	18820	18820	18820	0
155	20240516	160500	1151272610	18820	18820	18820	18820	0
156	20240516	160400	1151272610	18820	18820	18820	18820	0
157	20240516	160300	1151272610	18820	18820	18820	18820	0
158	20240516	160200	1151272610	18820	18820	18820	18820	0
159	20240516	160100	1151272610	18820	18820	18820	18820	0
160	20240516	160000	1151272610	18820	18820	18820	18820	0
161	20240516	155900	1151272610	18820	18820	18820	18820	0
162	20240516	155800	1151272610	18820	18820	18820	18820	0
163	20240516	155700	1151272610	18820	18820	18820	18820	0
164	20240516	155600	1151272610	18820	18820	18820	18820	0
165	20240516	155500	1151272610	18820	18820	18820	18820	0
166	20240516	155400	1151272610	18820	18820	18820	18820	0
167	20240516	155300	1151272610	18820	18820	18820	18820	0
168	20240516	155200	1151272610	18820	18820	18820	18820	0
169	20240516	155100	1151272610	18820	18820	18820	18820	0
170	20240516	155000	1151272610	18820	18820	18820	18820	0
171	20240516	154900	1151272610	18820	18820	18820	18820	0
172	20240516	154800	1151272610	18820	18820	18820	18820	0
173	20240516	154700	1151272610	18820	18820	18820	18820	0
174	20240516	154600	1151272610	18820	18820	18820	18820	0
175	20240516	154500	1151272610	18820	18820	18820	18820	0
176	20240516	154400	1151272610	18820	18820	18820	18820	0
177	20240516	154300	1151272610	18820	18820	18820	18820	0
178	20240516	154200	1151272610	18820	18820	18820	18820	0
179	20240516	154100	1151272610	18820	18820	18820	18820	0
180	20240516	154000	1151272610	18820	18820	18820	18820	0
181	20240516	153900	1151272610	18820	18820	18820	18820	0
182	20240516	153800	1151272610	18820	18820	18820	18820	3331
183	20240516	153700	1151272610	18820	18820	18820	18820	0
184	20240516	153600	1151272610	18820	18820	18820	18820	0
185	20240516	153500	1151272610	18820	18820	18820	18820	0
186	20240516	153400	1151272610	18820	18820	18820	18820	0
187	20240516	153300	1151272610	18820	18820	18820	18820	0
188	20240516	153200	1151272610	18820	18820	18820	18820	0
189	20240516	153100	1151272610	18820	18820	18820	18820	0
190	20240516	153000	1151272610	18820	18820	18820	18820	3331
191	20240516	152900	1088583190	18870	18870	18870	18870	0
192	20240516	152800	1088583190	18870	18870	18870	18870	0
193	20240516	152700	1088583190	18870	18870	18870	18870	0
194	20240516	152600	1088583190	18870	18870	18870	18870	0
195	20240516	152500	1088583190	18870	18870	18870	18870	0
196	20240516	152400	1088583190	18870	18870	18870	18870	0
197	20240516	152300	1088583190	18870	18870	18870	18870	0
198	20240516	152200	1088583190	18870	18870	18870	18870	0
199	20240516	152100	1088583190	18870	18870	18870	18870	0
200	20240516	152000	1088583190	18870	18870	18870	18870	0
201	20240516	151900	1088583190	18870	18890	18890	18860	242
202	20240516	151800	1084014260	18880	18910	18910	18880	573
203	20240516	151700	1073185580	18910	18920	18920	18910	58
204	20240516	151600	1072088540	18930	18920	18930	18920	89
205	20240516	151500	1070404630	18920	18920	18930	18920	38
206	20240516	151400	1069685620	18920	18930	18930	18920	28
207	20240516	151300	1069155820	18920	18910	18920	18910	20
208	20240516	151200	1068777500	18910	18950	18950	18910	155
209	20240516	151100	1065842670	18950	18960	18960	18950	950
210	20240516	151000	1047833990	18960	18960	18960	18960	20
211	20240516	150900	1047454790	18960	18970	18970	18960	34
212	20240516	150800	1046810050	18960	18970	18970	18960	123
213	20240516	150700	1044477060	18980	18970	18980	18970	27
214	20240516	150600	1043964850	18970	18970	18970	18970	12
215	20240516	150500	1043737210	18970	18970	18970	18970	29
216	20240516	150400	1043187080	18970	18970	18970	18970	18
217	20240516	150300	1042845620	18970	18970	18980	18970	26
218	20240516	150200	1042352350	18980	18980	18990	18980	24
219	20240516	150100	1041896820	18980	18980	18980	18980	55
220	20240516	150000	1040852920	18980	18980	18980	18980	59
221	20240516	145900	1039733100	18980	18980	18980	18980	29
222	20240516	145800	1039182680	18980	18980	18980	18980	134
223	20240516	145700	1036639360	18980	18980	18980	18980	19
224	20240516	145600	1036278740	18980	18980	18980	18980	24
225	20240516	145500	1035823220	18980	18990	18990	18980	17
226	20240516	145400	1035500530	18990	18990	18990	18980	247
227	20240516	145300	1030810050	19000	19000	19000	19000	7
228	20240516	145200	1030677050	18990	18990	18990	18990	2
229	20240516	145100	1030639070	18990	18990	18990	18990	1
230	20240516	145000	1030620080	19000	18990	19000	18990	2
231	20240516	144900	1030582090	19000	19000	19000	19000	1
232	20240516	144800	1030563090	18990	18980	18990	18980	389
233	20240516	144700	1023176160	18980	18980	18980	18980	19
234	20240516	144600	1022815540	18980	18980	18990	18980	28
235	20240516	144500	1022284030	18990	18980	18990	18980	19
236	20240516	144400	1021923400	18990	18980	18990	18980	19
237	20240516	144300	1021562770	18980	19000	19000	18980	1453
238	20240516	144200	993956560	19010	19000	19010	19000	50
239	20240516	144100	993006270	19000	19000	19010	19000	6
240	20240516	144000	992892260	19000	19000	19010	19000	3
241	20240516	143900	992835250	19000	19000	19010	19000	19
242	20240516	143800	992474100	19000	19000	19000	19000	2
243	20240516	143700	992436100	19010	19010	19010	19000	14
244	20240516	143600	992169970	19000	19000	19010	19000	302
245	20240516	143500	986428970	19000	19000	19010	19000	4
246	20240516	143400	986352950	19000	19010	19010	19000	599
247	20240516	143300	974965970	19000	19000	19000	19000	0
248	20240516	143200	974965970	19000	19000	19000	19000	1
249	20240516	143100	974946970	19010	19010	19010	19010	6
250	20240516	143000	974832910	19010	19000	19010	19000	553
251	20240516	142900	964320390	19000	19010	19010	19000	3
252	20240516	142800	964263370	19000	19010	19010	19000	11
253	20240516	142700	964054270	19010	19000	19110	19000	3682
254	20240516	142600	893956160	19000	19000	19000	19000	12
255	20240516	142500	893728160	19000	19000	19010	19000	112
256	20240516	142400	891600110	19000	19000	19000	19000	19
257	20240516	142300	891239110	19000	19000	19000	19000	25
258	20240516	142200	890764110	19000	19000	19000	19000	21
259	20240516	142100	890365110	19000	19000	19010	19000	284
260	20240516	142000	884969000	19000	19010	19010	19000	26
261	20240516	141900	884474990	19000	19000	19000	19000	22
262	20240516	141800	884056990	19000	19000	19000	19000	16
263	20240516	141700	883752990	19000	19000	19000	19000	26
264	20240516	141600	883258990	19000	19000	19010	19000	29
265	20240516	141500	882707890	19000	19000	19010	19000	29
266	20240516	141400	882156790	19000	19010	19010	19000	24
267	20240516	141300	881700740	19010	19000	19010	19000	24
268	20240516	141200	881244680	19000	19000	19000	19000	12
269	20240516	141100	881016680	19000	19000	19010	19000	23
270	20240516	141000	880579670	19000	19010	19010	19000	110
271	20240516	140900	878488660	19000	19000	19000	19000	5
272	20240516	140800	878393660	19000	19000	19000	19000	2
273	20240516	140700	878355660	19000	19000	19000	19000	4
274	20240516	140600	878279660	19000	19000	19000	19000	3
275	20240516	140500	878222660	19000	19000	19000	19000	6
276	20240516	140400	878108660	19000	19000	19010	19000	345
277	20240516	140300	871553650	19000	19000	19000	19000	250
278	20240516	140200	866803650	19010	19000	19010	19000	40
279	20240516	140100	866043290	19000	19010	19010	19000	666
280	20240516	140000	853382640	19000	19000	19000	19000	1
281	20240516	135900	853363640	19000	19000	19000	19000	1
282	20240516	135800	853344640	19000	19030	19030	19000	92
283	20240516	135700	851594830	19020	19010	19020	19010	1052
284	20240516	135600	831593490	19000	19000	19000	19000	2
285	20240516	135500	831555490	19010	19010	19010	19010	50
286	20240516	135400	830604990	19010	18990	19010	18990	454
287	20240516	135300	821981750	18990	19000	19000	18980	208
288	20240516	135200	818031810	18980	19000	19000	18980	68
289	20240516	135100	816740010	18980	18980	18980	18980	1
290	20240516	135000	816721030	19000	18990	19000	18980	13
291	20240516	134900	816474260	18980	19080	19080	18980	3549
292	20240516	134800	748985490	19060	19050	19070	19040	107
293	20240516	134700	746946800	19040	19050	19050	19040	13
294	20240516	134600	746699210	19050	19040	19050	19040	12
295	20240516	134500	746470630	19040	19040	19040	19040	4
296	20240516	134400	746394470	19050	19090	19090	19050	62
297	20240516	134300	745211210	19090	19090	19090	19090	38
298	20240516	134200	744485790	19090	19090	19090	19090	3
299	20240516	134100	744428520	19090	19090	19090	19090	2
300	20240516	134000	744390340	19110	19100	19110	19100	6
301	20240516	133900	744275730	19100	19100	19100	19100	11
302	20240516	133800	744065630	19100	19100	19100	19100	11
303	20240516	133700	743855530	19100	19080	19110	19080	141
304	20240516	133600	741162860	19070	19030	19070	19030	322
305	20240516	133500	735030700	19030	19030	19030	19030	1
306	20240516	133400	735011670	19040	19030	19040	19030	31
307	20240516	133300	734421450	19030	19040	19040	19030	30
308	20240516	133200	733850260	19040	19030	19040	19030	34
309	20240516	133100	733202950	19020	19060	19060	19020	1038
310	20240516	133000	713436230	19060	19060	19060	19060	0
311	20240516	132900	713436230	19060	19060	19060	19060	2
312	20240516	132800	713398110	19060	19050	19060	19050	2
313	20240516	132700	713360000	19050	19060	19060	19040	533
314	20240516	132600	703202690	19060	19060	19060	19060	22
315	20240516	132500	702783370	19060	19060	19060	19060	19
316	20240516	132400	702421230	19060	19060	19060	19060	20
317	20240516	132300	702040030	19070	19060	19070	19060	13
318	20240516	132200	701792240	19060	19060	19060	19060	19
319	20240516	132100	701430100	19060	19060	19060	19060	11
320	20240516	132000	701220440	19060	19060	19060	19060	18
321	20240516	131900	700877360	19060	19060	19060	19060	17
322	20240516	131800	700553340	19060	19060	19060	19060	19
323	20240516	131700	700191200	19060	19060	19060	19060	11
324	20240516	131600	699981540	19060	19060	19060	19060	17
325	20240516	131500	699657520	19060	19060	19060	19060	21
326	20240516	131400	699257260	19060	19060	19060	19060	12
327	20240516	131300	699028540	19060	19070	19070	19060	24
328	20240516	131200	698570900	19060	19060	19060	19060	19
329	20240516	131100	698208760	19060	19060	19060	19060	11
330	20240516	131000	697999100	19060	19060	19060	19060	21
331	20240516	130900	697598840	19060	19070	19070	19060	17
332	20240516	130800	697274810	19060	19060	19060	19060	21
333	20240516	130700	696874550	19060	19060	19060	19060	9
334	20240516	130600	696703010	19060	19060	19060	19060	30
335	20240516	130500	696131210	19060	19060	19060	19060	39
336	20240516	130400	695387870	19060	19060	19060	19060	11
337	20240516	130300	695178210	19060	19060	19060	19060	1
338	20240516	130200	695159150	19060	19060	19070	19060	68
339	20240516	130100	693862490	19060	19060	19060	19060	80
340	20240516	130000	692337690	19060	19060	19070	19060	10
341	20240516	125900	692147080	19060	19060	19060	19060	19
342	20240516	125800	691784940	19060	19070	19070	19060	220
343	20240516	125700	687589620	19070	19070	19070	19070	1
344	20240516	125600	687570550	19070	19070	19070	19070	4
345	20240516	125500	687494270	19070	19080	19080	19070	242
346	20240516	125400	682876940	19080	19080	19080	19080	0
347	20240516	125300	682876940	19080	19090	19090	19080	56
348	20240516	125200	681807920	19090	19090	19090	19080	31
349	20240516	125100	681216140	19080	19080	19080	19080	10
350	20240516	125000	681025340	19080	19080	19080	19080	19
351	20240516	124900	680662820	19080	19090	19090	19080	233
352	20240516	124800	676217010	19090	19090	19090	19090	13
353	20240516	124700	675968840	19090	19100	19100	19090	12
354	20240516	124600	675739750	19090	19080	19100	19080	31
355	20240516	124500	675147680	19080	19080	19090	19080	35
356	20240516	124400	674479630	19080	19110	19110	19080	548
357	20240516	124300	664012880	19110	19110	19110	19110	20
358	20240516	124200	663630680	19110	19120	19120	19110	12
359	20240516	124100	663401340	19110	19110	19110	19110	11
360	20240516	124000	663191130	19120	19120	19120	19120	6
361	20240516	123900	663076410	19110	19110	19110	19110	2
362	20240516	123800	663038190	19110	19110	19120	19110	71
363	20240516	123700	661680790	19110	19110	19110	19110	15
364	20240516	123600	661394140	19110	19110	19120	19110	17
365	20240516	123500	661069260	19110	19110	19110	19110	2
366	20240516	123400	661031040	19110	19110	19120	19110	5
367	20240516	123300	660935470	19110	19110	19110	19110	3
368	20240516	123200	660878140	19110	19110	19120	19110	5
369	20240516	123100	660782580	19110	19110	19110	19110	25
370	20240516	123000	660304830	19100	19100	19110	19100	64
371	20240516	122900	659081830	19100	19100	19100	19100	3
372	20240516	122800	659024530	19100	19100	19100	19100	3
373	20240516	122700	658967230	19100	19110	19110	19100	3
374	20240516	122600	658909920	19100	19090	19100	19090	179
375	20240516	122500	655491220	19090	19090	19090	19090	17
376	20240516	122400	655166690	19090	19090	19090	19090	14
377	20240516	122300	654899430	19090	19090	19090	19090	20
378	20240516	122200	654517630	19090	19100	19100	19090	9
379	20240516	122100	654345800	19100	19100	19100	19100	132
380	20240516	122000	651824600	19100	19100	19110	19100	13
381	20240516	121900	651576280	19100	19100	19100	19100	16
382	20240516	121800	651270680	19100	19100	19110	19100	12
383	20240516	121700	651041470	19100	19100	19100	19100	18
384	20240516	121600	650697670	19100	19100	19110	19100	18
385	20240516	121500	650353850	19100	19110	19110	19100	14
386	20240516	121400	650086440	19100	19100	19110	19100	14
387	20240516	121300	649819030	19100	19100	19100	19100	0
388	20240516	121200	649819030	19100	19100	19100	19100	1
389	20240516	121100	649799930	19100	19100	19100	19100	2
390	20240516	121000	649761730	19090	19090	19100	19090	35
391	20240516	120900	649093290	19090	19100	19100	19090	70
392	20240516	120800	647756300	19090	19090	19100	19090	21
393	20240516	120700	647355390	19090	19090	19090	19090	18
394	20240516	120600	647011770	19110	19110	19110	19110	42
395	20240516	120500	646209150	19110	19100	19110	19100	22
396	20240516	120400	645788820	19100	19110	19110	19100	3
397	20240516	120300	645731500	19120	19120	19120	19120	3
398	20240516	120200	645674140	19120	19130	19130	19120	4
399	20240516	120100	645597640	19130	19130	19130	19130	0
400	20240516	120000	645597640	19130	19110	19130	19110	54
401	20240516	115900	644564900	19120	19130	19160	19120	5
402	20240516	115800	644469190	19160	19120	19160	19120	187
403	20240516	115700	640889640	19110	19090	19120	19090	77
404	20240516	115600	639418920	19090	19100	19100	19090	20
405	20240516	115500	639037100	19100	19100	19100	19100	20
406	20240516	115400	638655100	19100	19100	19110	19100	21
407	20240516	115300	638253980	19100	19110	19110	19100	14
408	20240516	115200	637986560	19110	19110	19120	19110	216
409	20240516	115100	633858790	19110	19110	19120	19110	22
410	20240516	115000	633438330	19110	19120	19120	19110	15
411	20240516	114900	633151650	19110	19110	19110	19110	22
412	20240516	114800	632731230	19110	19110	19120	19110	34
413	20240516	114700	632081460	19110	19120	19120	19110	4
414	20240516	114600	632004990	19110	19110	19110	19110	3
415	20240516	114500	631947660	19120	19110	19120	19110	5
416	20240516	114400	631852090	19110	19110	19120	19110	16
417	20240516	114300	631546280	19100	19100	19110	19100	140
418	20240516	114200	628870910	19110	19110	19110	19110	3
419	20240516	114100	628813580	19100	19100	19110	19100	6
420	20240516	114000	628698960	19110	19110	19110	19110	5
421	20240516	113900	628603410	19100	19080	19110	19080	81
422	20240516	113800	627056430	19080	19080	19090	19080	11
423	20240516	113700	626846530	19080	19100	19100	19080	24
424	20240516	113600	626388450	19090	19090	19090	19090	18
425	20240516	113500	626044830	19090	19090	19100	19090	12
426	20240516	113400	625815720	19100	19110	19110	19100	41
427	20240516	113300	625032530	19110	19110	19110	19110	2
428	20240516	113200	624994310	19120	19100	19120	19100	6
429	20240516	113100	624879660	19100	19100	19120	19100	200
430	20240516	113000	621057200	19100	19090	19100	19090	4
431	20240516	112900	620980830	19100	19090	19100	19090	15
432	20240516	112800	620694460	19100	19090	19100	19080	71
433	20240516	112700	619339070	19080	19090	19090	19080	27
434	20240516	112600	618823890	19100	19090	19100	19080	21
435	20240516	112500	618423150	19090	19080	19090	19080	21
436	20240516	112400	618022420	19080	19080	19100	19080	42
437	20240516	112300	617220440	19080	19080	19080	19080	16
438	20240516	112200	616915160	19080	19080	19090	19080	19
439	20240516	112100	616552620	19080	19090	19090	19080	25
440	20240516	112000	616075570	19080	19090	19090	19080	99
441	20240516	111900	614185740	19090	19100	19100	19090	6
442	20240516	111800	614071150	19100	19090	19100	19090	3
443	20240516	111700	614013860	19090	19100	19100	19090	7
444	20240516	111600	613880220	19100	19090	19100	19090	25
445	20240516	111500	613402940	19090	19080	19090	19080	19
446	20240516	111400	613040300	19090	19080	19090	19080	61
447	20240516	111300	611875840	19080	19080	19090	19080	9
448	20240516	111200	611704070	19090	19080	19090	19080	10
449	20240516	111100	611513200	19080	19090	19090	19080	34
450	20240516	111000	610864160	19090	19090	19090	19090	22
451	20240516	110900	610444180	19100	19090	19100	19090	5
452	20240516	110800	610348700	19090	19090	19090	19080	62
453	20240516	110700	609165140	19080	19080	19090	19080	38
454	20240516	110600	608439810	19080	19080	19090	19080	43
455	20240516	110500	607619350	19080	19090	19090	19080	28
456	20240516	110400	607085040	19080	19090	19090	19080	55
457	20240516	110300	606035180	19090	19090	19100	19090	30
458	20240516	110200	605462460	19090	19100	19100	19090	27
459	20240516	110100	604947010	19090	19090	19090	19090	20
460	20240516	110000	604565210	19090	19100	19100	19090	49
461	20240516	105900	603629400	19100	19100	19110	19100	27
462	20240516	105800	603113670	19100	19100	19100	19100	50
463	20240516	105700	602158670	19100	19100	19110	19100	26
464	20240516	105600	601662040	19100	19110	19120	19100	27
465	20240516	105500	601146120	19110	19120	19120	19110	80
466	20240516	105400	599616610	19130	19120	19130	19120	23
467	20240516	105300	599176830	19120	19150	19160	19120	197
468	20240516	105200	595409740	19150	19160	19160	19150	27
469	20240516	105100	594892650	19150	19150	19160	19150	16
470	20240516	105000	594586230	19160	19160	19160	19160	3
471	20240516	104900	594528750	19150	19150	19150	19150	6
472	20240516	104800	594413850	19140	19150	19150	19140	5
473	20240516	104700	594318120	19150	19140	19150	19140	40
474	20240516	104600	593552130	19140	19140	19150	19140	105
475	20240516	104500	591541930	19130	19130	19130	19130	28
476	20240516	104400	591006290	19140	19150	19160	19130	35
477	20240516	104300	590336430	19150	19140	19150	19140	25
478	20240516	104200	589857740	19140	19110	19160	19100	390
479	20240516	104100	582393570	19120	19160	19160	19110	887
480	20240516	104000	565405390	19160	19170	19170	19160	23
481	20240516	103900	564964690	19160	19160	19160	19160	31
482	20240516	103800	564370730	19170	19170	19170	19160	61
483	20240516	103700	563201450	19170	19180	19180	19170	51
484	20240516	103600	562223540	19180	19180	19180	19180	27
485	20240516	103500	561705680	19190	19180	19190	19180	8
486	20240516	103400	561552220	19190	19190	19190	19190	3
487	20240516	103300	561494650	19180	19190	19200	19180	286
488	20240516	103200	556006320	19190	19190	19190	19190	16
489	20240516	103100	555699280	19200	19200	19200	19200	4
490	20240516	103000	555622480	19190	19200	19200	19190	237
491	20240516	102900	551074420	19200	19200	19200	19200	2
492	20240516	102800	551036020	19200	19190	19200	19190	3
493	20240516	102700	550978430	19190	19190	19200	19190	212
494	20240516	102600	546910120	19190	19190	19190	19190	1
495	20240516	102500	546890930	19200	19190	19200	19190	38
496	20240516	102400	546161340	19180	19190	19200	19180	38
497	20240516	102300	545432410	19200	19160	19200	19160	161
498	20240516	102200	542344940	19170	19190	19190	19160	461
499	20240516	102100	533504200	19190	19190	19200	19190	80
500	20240516	102000	531968980	19190	19200	19200	19190	9
501	20240516	101900	531796250	19200	19190	19200	19190	7
502	20240516	101800	531661890	19190	19190	19190	19170	46
503	20240516	101700	530779440	19190	19190	19190	19170	264
504	20240516	101600	525715960	19190	19190	19190	19190	59
505	20240516	101500	524583750	19190	19190	19190	19190	142
506	20240516	101400	521858770	19190	19180	19190	19180	14
507	20240516	101300	521590120	19190	19190	19190	19190	20
508	20240516	101200	521206320	19190	19190	19200	19190	109
509	20240516	101100	519114510	19200	19240	19240	19200	762
510	20240516	101000	504462680	19240	19260	19260	19240	300
511	20240516	100900	498688380	19260	19260	19260	19260	2
512	20240516	100800	498649860	19260	19260	19260	19260	13
513	20240516	100700	498399480	19260	19260	19260	19260	49
514	20240516	100600	497455740	19260	19260	19260	19260	2
515	20240516	100500	497417220	19250	19290	19290	19250	871
516	20240516	100400	480640510	19300	19300	19300	19300	6
517	20240516	100300	480524710	19300	19270	19300	19260	32
518	20240516	100200	479907240	19260	19210	19260	19210	921
519	20240516	100100	462207110	19220	19270	19270	19220	728
520	20240516	100000	448196030	19270	19330	19330	19270	171
521	20240516	095900	444894350	19340	19350	19350	19340	188
522	20240516	095800	441258400	19350	19350	19350	19350	4
523	20240516	095700	441181000	19340	19340	19360	19340	172
524	20240516	095600	437853610	19330	19330	19380	19330	321
525	20240516	095500	431636070	19340	19240	19340	19240	497
526	20240516	095400	422059770	19230	19310	19310	19230	362
527	20240516	095300	415079200	19310	19340	19340	19310	178
528	20240516	095200	411640490	19340	19400	19400	19340	1476
529	20240516	095100	383058290	19390	19390	19390	19390	54
530	20240516	095000	382011230	19400	19400	19400	19390	90
531	20240516	094900	380265570	19400	19410	19410	19400	252
532	20240516	094800	375376750	19410	19410	19410	19410	192
533	20240516	094700	371650030	19410	19410	19410	19410	4
534	20240516	094600	371572390	19420	19420	19420	19420	181
535	20240516	094500	368057370	19420	19410	19420	19410	31
536	20240516	094400	367455360	19420	19410	19440	19410	268
537	20240516	094300	362248420	19410	19380	19410	19380	238
538	20240516	094200	357632650	19370	19430	19430	19370	604
539	20240516	094100	345912310	19430	19440	19440	19430	298
540	20240516	094000	340121750	19450	19450	19450	19440	25
541	20240516	093900	339635510	19450	19440	19450	19440	413
542	20240516	093800	331605670	19440	19430	19440	19430	260
543	20240516	093700	326553290	19430	19430	19430	19430	3
544	20240516	093600	326495000	19440	19450	19450	19440	177
545	20240516	093500	323054090	19450	19450	19450	19450	63
546	20240516	093400	321828740	19450	19450	19450	19440	220
547	20240516	093300	317549750	19450	19450	19450	19450	3
548	20240516	093200	317491400	19440	19440	19440	19440	2
549	20240516	093100	317452520	19440	19440	19470	19440	393
550	20240516	093000	309807170	19440	19410	19440	19390	210
551	20240516	092900	305734560	19390	19440	19440	19370	876
552	20240516	092800	288738340	19450	19440	19450	19440	36
553	20240516	092700	288038470	19440	19530	19530	19440	855
554	20240516	092600	271361300	19530	19540	19540	19530	232
555	20240516	092500	266830020	19540	19540	19540	19540	0
556	20240516	092400	266830020	19540	19540	19540	19540	169
557	20240516	092300	263527760	19550	19550	19550	19550	117
558	20240516	092200	261240410	19550	19560	19560	19550	152
559	20240516	092100	258268230	19550	19550	19590	19550	152
560	20240516	092000	255293480	19560	19590	19630	19560	828
561	20240516	091900	239067270	19590	19590	19590	19550	99
562	20240516	091800	237128330	19590	19530	19620	19530	379
563	20240516	091700	229711830	19580	19590	19610	19530	1195
564	20240516	091600	206338150	19570	19600	19640	19540	406
565	20240516	091500	198379770	19590	19650	19650	19590	474
566	20240516	091400	189082070	19630	19670	19670	19610	631
567	20240516	091300	176685500	19680	19770	19780	19680	379
568	20240516	091200	169208350	19770	19730	19770	19730	437
569	20240516	091100	160578800	19730	19770	19770	19730	210
570	20240516	091000	156427270	19780	19730	19780	19730	1631
571	20240516	090900	124190100	19730	19720	19730	19700	234
572	20240516	090800	119577480	19720	19730	19750	19680	166
573	20240516	090700	116302120	19730	19800	19800	19710	786
574	20240516	090600	100755890	19800	19790	19800	19790	199
575	20240516	090500	96816270	19800	19750	19800	19750	878
576	20240516	090400	79457050	19740	19690	19800	19690	576
577	20240516	090300	68080610	19690	19720	19750	19400	908
578	20240516	090200	50245010	19720	19640	19750	19630	684
579	20240516	090100	36775620	19630	19480	19690	19480	709
580	20240516	090000	22860990	19480	19690	19690	19460	1162