KissMeData/032300/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191200	319574010	19030	19030	19030	19030	141
3	20240513	191100	319574010	19030	19030	19030	19030	0
4	20240513	191000	319574010	19030	19030	19030	19030	0
5	20240513	190900	319574010	19030	19030	19030	19030	0
6	20240513	190800	319574010	19030	19030	19030	19030	0
7	20240513	190700	319574010	19030	19030	19030	19030	0
8	20240513	190600	319574010	19030	19030	19030	19030	0
9	20240513	190500	319574010	19030	19030	19030	19030	0
10	20240513	190400	319574010	19030	19030	19030	19030	0
11	20240513	190300	319574010	19030	19030	19030	19030	0
12	20240513	190200	319574010	19030	19030	19030	19030	0
13	20240513	190100	319574010	19030	19030	19030	19030	0
14	20240513	190000	319574010	19030	19030	19030	19030	0
15	20240513	185900	319574010	19030	19030	19030	19030	0
16	20240513	185800	319574010	19030	19030	19030	19030	0
17	20240513	185700	319574010	19030	19030	19030	19030	0
18	20240513	185600	319574010	19030	19030	19030	19030	0
19	20240513	185500	319574010	19030	19030	19030	19030	0
20	20240513	185400	319574010	19030	19030	19030	19030	0
21	20240513	185300	319574010	19030	19030	19030	19030	0
22	20240513	185200	319574010	19030	19030	19030	19030	0
23	20240513	185100	319574010	19030	19030	19030	19030	0
24	20240513	185000	319574010	19030	19030	19030	19030	0
25	20240513	184900	319574010	19030	19030	19030	19030	0
26	20240513	184800	319574010	19030	19030	19030	19030	0
27	20240513	184700	319574010	19030	19030	19030	19030	0
28	20240513	184600	319574010	19030	19030	19030	19030	0
29	20240513	184500	319574010	19030	19030	19030	19030	0
30	20240513	184400	319574010	19030	19030	19030	19030	0
31	20240513	184300	319574010	19030	19030	19030	19030	0
32	20240513	184200	319574010	19030	19030	19030	19030	141
33	20240513	184100	319574010	19030	19030	19030	19030	0
34	20240513	184000	319574010	19030	19030	19030	19030	0
35	20240513	183900	319574010	19030	19030	19030	19030	0
36	20240513	183800	319574010	19030	19030	19030	19030	0
37	20240513	183700	319574010	19030	19030	19030	19030	0
38	20240513	183600	319574010	19030	19030	19030	19030	0
39	20240513	183500	319574010	19030	19030	19030	19030	0
40	20240513	183400	319574010	19030	19030	19030	19030	0
41	20240513	183300	319574010	19030	19030	19030	19030	0
42	20240513	183200	319574010	19030	19030	19030	19030	0
43	20240513	183100	319574010	19030	19030	19030	19030	0
44	20240513	183000	319574010	19030	19030	19030	19030	0
45	20240513	182900	319574010	19030	19030	19030	19030	0
46	20240513	182800	319574010	19030	19030	19030	19030	0
47	20240513	182700	319574010	19030	19030	19030	19030	0
48	20240513	182600	319574010	19030	19030	19030	19030	0
49	20240513	182500	319574010	19030	19030	19030	19030	0
50	20240513	182400	319574010	19030	19030	19030	19030	0
51	20240513	182300	319574010	19030	19030	19030	19030	0
52	20240513	182200	319574010	19030	19030	19030	19030	0
53	20240513	182100	319574010	19030	19030	19030	19030	0
54	20240513	182000	319574010	19030	19030	19030	19030	0
55	20240513	181900	319574010	19030	19030	19030	19030	0
56	20240513	181800	319574010	19030	19030	19030	19030	0
57	20240513	181700	319574010	19030	19030	19030	19030	0
58	20240513	181600	319574010	19030	19030	19030	19030	0
59	20240513	181500	319574010	19030	19030	19030	19030	0
60	20240513	181400	319574010	19030	19030	19030	19030	0
61	20240513	181300	319574010	19030	19030	19030	19030	0
62	20240513	181200	319574010	19030	19030	19030	19030	141
63	20240513	181100	319574010	19030	19030	19030	19030	0
64	20240513	181000	319574010	19030	19030	19030	19030	0
65	20240513	180900	319574010	19030	19030	19030	19030	0
66	20240513	180800	319574010	19030	19030	19030	19030	0
67	20240513	180700	319574010	19030	19030	19030	19030	0
68	20240513	180600	319574010	19030	19030	19030	19030	0
69	20240513	180500	319574010	19030	19030	19030	19030	0
70	20240513	180400	319574010	19030	19030	19030	19030	0
71	20240513	180300	319574010	19030	19030	19030	19030	0
72	20240513	180200	319574010	19030	19030	19030	19030	0
73	20240513	180100	319574010	19030	19030	19030	19030	0
74	20240513	180000	319574010	19030	19030	19030	19030	0
75	20240513	175900	319574010	19030	19030	19030	19030	0
76	20240513	175800	319574010	19030	19030	19030	19030	0
77	20240513	175700	319574010	19030	19030	19030	19030	0
78	20240513	175600	319574010	19030	19030	19030	19030	0
79	20240513	175500	319574010	19030	19030	19030	19030	0
80	20240513	175400	319574010	19030	19030	19030	19030	0
81	20240513	175300	319574010	19030	19030	19030	19030	0
82	20240513	175200	319574010	19030	19030	19030	19030	0
83	20240513	175100	319574010	19030	19030	19030	19030	0
84	20240513	175000	319574010	19030	19030	19030	19030	0
85	20240513	174900	319574010	19030	19030	19030	19030	0
86	20240513	174800	319574010	19030	19030	19030	19030	0
87	20240513	174700	319574010	19030	19030	19030	19030	0
88	20240513	174600	319574010	19030	19030	19030	19030	0
89	20240513	174500	319574010	19030	19030	19030	19030	0
90	20240513	174400	319574010	19030	19030	19030	19030	0
91	20240513	174300	319574010	19030	19030	19030	19030	0
92	20240513	174200	319574010	19030	19030	19030	19030	141
93	20240513	174100	319574010	19030	19030	19030	19030	0
94	20240513	174000	319574010	19030	19030	19030	19030	0
95	20240513	173900	319574010	19030	19030	19030	19030	0
96	20240513	173800	319574010	19030	19030	19030	19030	0
97	20240513	173700	319574010	19030	19030	19030	19030	0
98	20240513	173600	319574010	19030	19030	19030	19030	0
99	20240513	173500	319574010	19030	19030	19030	19030	0
100	20240513	173400	319574010	19030	19030	19030	19030	0
101	20240513	173300	319574010	19030	19030	19030	19030	0
102	20240513	173200	319574010	19030	19030	19030	19030	0
103	20240513	173100	319574010	19030	19030	19030	19030	0
104	20240513	173000	319574010	19030	19030	19030	19030	0
105	20240513	172900	319574010	19030	19030	19030	19030	0
106	20240513	172800	319574010	19030	19030	19030	19030	0
107	20240513	172700	319574010	19030	19030	19030	19030	0
108	20240513	172600	319574010	19030	19030	19030	19030	0
109	20240513	172500	319574010	19030	19030	19030	19030	0
110	20240513	172400	319574010	19030	19030	19030	19030	0
111	20240513	172300	319574010	19030	19030	19030	19030	0
112	20240513	172200	319574010	19030	19030	19030	19030	0
113	20240513	172100	319574010	19030	19030	19030	19030	0
114	20240513	172000	319574010	19030	19030	19030	19030	0
115	20240513	171900	319574010	19030	19030	19030	19030	0
116	20240513	171800	319574010	19030	19030	19030	19030	0
117	20240513	171700	319574010	19030	19030	19030	19030	0
118	20240513	171600	319574010	19030	19030	19030	19030	0
119	20240513	171500	319574010	19030	19030	19030	19030	0
120	20240513	171400	319574010	19030	19030	19030	19030	0
121	20240513	171300	319574010	19030	19030	19030	19030	0
122	20240513	171200	319574010	19030	19030	19030	19030	141
123	20240513	171100	319574010	19030	19030	19030	19030	0
124	20240513	171000	319574010	19030	19030	19030	19030	0
125	20240513	170900	319574010	19030	19030	19030	19030	0
126	20240513	170800	319574010	19030	19030	19030	19030	0
127	20240513	170700	319574010	19030	19030	19030	19030	0
128	20240513	170600	319574010	19030	19030	19030	19030	0
129	20240513	170500	319574010	19030	19030	19030	19030	0
130	20240513	170400	319574010	19030	19030	19030	19030	0
131	20240513	170300	319574010	19030	19030	19030	19030	0
132	20240513	170200	319574010	19030	19030	19030	19030	0
133	20240513	170100	319574010	19030	19030	19030	19030	0
134	20240513	170000	319574010	19030	19030	19030	19030	0
135	20240513	165900	319574010	19030	19030	19030	19030	0
136	20240513	165800	319574010	19030	19030	19030	19030	0
137	20240513	165700	319574010	19030	19030	19030	19030	0
138	20240513	165600	319574010	19030	19030	19030	19030	0
139	20240513	165500	319574010	19030	19030	19030	19030	0
140	20240513	165400	319574010	19030	19030	19030	19030	0
141	20240513	165300	319574010	19030	19030	19030	19030	0
142	20240513	165200	319574010	19030	19030	19030	19030	0
143	20240513	165100	319574010	19030	19030	19030	19030	0
144	20240513	165000	319574010	19030	19030	19030	19030	0
145	20240513	164900	319574010	19030	19030	19030	19030	0
146	20240513	164800	319574010	19030	19030	19030	19030	0
147	20240513	164700	319574010	19030	19030	19030	19030	0
148	20240513	164600	319574010	19030	19030	19030	19030	0
149	20240513	164500	319574010	19030	19030	19030	19030	0
150	20240513	164400	319574010	19030	19030	19030	19030	0
151	20240513	164300	319574010	19030	19030	19030	19030	0
152	20240513	164200	319574010	19030	19030	19030	19030	141
153	20240513	164100	319574010	19030	19030	19030	19030	0
154	20240513	164000	319574010	19030	19030	19030	19030	0
155	20240513	163900	319574010	19030	19030	19030	19030	0
156	20240513	163800	319574010	19030	19030	19030	19030	0
157	20240513	163700	319574010	19030	19030	19030	19030	0
158	20240513	163600	319574010	19030	19030	19030	19030	0
159	20240513	163500	319574010	19030	19030	19030	19030	0
160	20240513	163400	319574010	19030	19030	19030	19030	0
161	20240513	163300	319574010	19030	19030	19030	19030	0
162	20240513	163200	319574010	19030	19030	19030	19030	0
163	20240513	163100	319574010	19030	19030	19030	19030	0
164	20240513	163000	319574010	19030	19030	19030	19030	0
165	20240513	162900	319574010	19030	19030	19030	19030	0
166	20240513	162800	319574010	19030	19030	19030	19030	0
167	20240513	162700	319574010	19030	19030	19030	19030	0
168	20240513	162600	319574010	19030	19030	19030	19030	0
169	20240513	162500	319574010	19030	19030	19030	19030	0
170	20240513	162400	319574010	19030	19030	19030	19030	0
171	20240513	162300	319574010	19030	19030	19030	19030	0
172	20240513	162200	319574010	19030	19030	19030	19030	0
173	20240513	162100	319574010	19030	19030	19030	19030	0
174	20240513	162000	319574010	19030	19030	19030	19030	0
175	20240513	161900	319574010	19030	19030	19030	19030	0
176	20240513	161800	319574010	19030	19030	19030	19030	0
177	20240513	161700	319574010	19030	19030	19030	19030	0
178	20240513	161600	319574010	19030	19030	19030	19030	0
179	20240513	161500	319574010	19030	19030	19030	19030	0
180	20240513	161400	319574010	19030	19030	19030	19030	0
181	20240513	161300	319574010	19030	19030	19030	19030	0
182	20240513	161200	319574010	19030	19030	19030	19030	141
183	20240513	161100	319574010	19030	19030	19030	19030	0
184	20240513	161000	319574010	19030	19030	19030	19030	0
185	20240513	160900	319574010	19030	19030	19030	19030	0
186	20240513	160800	319574010	19030	19030	19030	19030	0
187	20240513	160700	319574010	19030	19030	19030	19030	0
188	20240513	160600	319574010	19030	19030	19030	19030	0
189	20240513	160500	319574010	19030	19030	19030	19030	0
190	20240513	160400	319574010	19030	19030	19030	19030	0
191	20240513	160300	319574010	19030	19030	19030	19030	0
192	20240513	160200	319574010	19030	19030	19030	19030	0
193	20240513	160100	319574010	19030	19030	19030	19030	0
194	20240513	160000	319574010	19030	19030	19030	19030	0
195	20240513	155900	319574010	19030	19030	19030	19030	0
196	20240513	155800	319574010	19030	19030	19030	19030	0
197	20240513	155700	319574010	19030	19030	19030	19030	0
198	20240513	155600	319574010	19030	19030	19030	19030	0
199	20240513	155500	319574010	19030	19030	19030	19030	0
200	20240513	155400	319574010	19030	19030	19030	19030	0
201	20240513	155300	319574010	19030	19030	19030	19030	0
202	20240513	155200	319574010	19030	19030	19030	19030	0
203	20240513	155100	319574010	19030	19030	19030	19030	0
204	20240513	155000	319574010	19030	19030	19030	19030	0
205	20240513	154900	319574010	19030	19030	19030	19030	0
206	20240513	154800	319574010	19030	19030	19030	19030	0
207	20240513	154700	319574010	19030	19030	19030	19030	0
208	20240513	154600	319574010	19030	19030	19030	19030	0
209	20240513	154500	319574010	19030	19030	19030	19030	0
210	20240513	154400	319574010	19030	19030	19030	19030	0
211	20240513	154300	319574010	19030	19030	19030	19030	0
212	20240513	154200	319574010	19030	19030	19030	19030	141
213	20240513	154100	319574010	19030	19030	19030	19030	0
214	20240513	154000	319574010	19030	19030	19030	19030	0
215	20240513	153900	319574010	19030	19030	19030	19030	0
216	20240513	153800	319574010	19030	19030	19030	19030	0
217	20240513	153700	319574010	19030	19030	19030	19030	0
218	20240513	153600	319574010	19030	19030	19030	19030	0
219	20240513	153500	319574010	19030	19030	19030	19030	0
220	20240513	153400	319574010	19030	19030	19030	19030	0
221	20240513	153300	319574010	19030	19030	19030	19030	0
222	20240513	153200	319574010	19030	19030	19030	19030	0
223	20240513	153100	319574010	19030	19030	19030	19030	0
224	20240513	153000	319574010	19030	19030	19030	19030	141
225	20240513	152900	316890780	19150	19150	19150	19150	0
226	20240513	152800	316890780	19150	19150	19150	19150	0
227	20240513	152700	316890780	19150	19150	19150	19150	0
228	20240513	152600	316890780	19150	19150	19150	19150	0
229	20240513	152500	316890780	19150	19150	19150	19150	0
230	20240513	152400	316890780	19150	19150	19150	19150	0
231	20240513	152300	316890780	19150	19150	19150	19150	0
232	20240513	152200	316890780	19150	19150	19150	19150	0
233	20240513	152100	316890780	19150	19150	19150	19150	0
234	20240513	152000	316890780	19150	19150	19150	19150	0
235	20240513	151900	316890780	19150	19150	19150	19150	0
236	20240513	151800	316890780	19150	19080	19150	19080	202
237	20240513	151700	313033310	19080	19080	19080	19080	1
238	20240513	151600	313014230	19010	19010	19010	19010	0
239	20240513	151500	313014230	19010	19010	19010	19010	113
240	20240513	151400	310866100	19020	19060	19060	19020	75
241	20240513	151300	309439190	19020	19020	19020	19020	0
242	20240513	151200	309439190	19020	19030	19030	19020	75
243	20240513	151100	308012540	19060	19130	19130	19060	60
244	20240513	151000	306865440	19130	19040	19130	19040	102
245	20240513	150900	304915270	19060	19060	19060	19060	11
246	20240513	150800	304705610	19130	19130	19130	19130	1
247	20240513	150700	304686480	19030	19030	19030	19030	0
248	20240513	150600	304686480	19030	19030	19030	19030	10
249	20240513	150500	304496180	19150	19150	19150	19150	2
250	20240513	150400	304457880	19030	19040	19040	19030	7
251	20240513	150300	304324620	19160	19160	19160	19160	0
252	20240513	150200	304324620	19160	19160	19160	19160	0
253	20240513	150100	304324620	19160	19160	19160	19160	0
254	20240513	150000	304324620	19160	19160	19160	19160	0
255	20240513	145900	304324620	19160	19160	19160	19160	0
256	20240513	145800	304324620	19160	19160	19160	19160	0
257	20240513	145700	304324620	19160	19160	19160	19160	0
258	20240513	145600	304324620	19160	19140	19160	19140	38
259	20240513	145500	303597270	19020	19020	19020	19020	0
260	20240513	145400	303597270	19020	19100	19100	19020	59
261	20240513	145300	302472550	19130	19130	19130	19130	0
262	20240513	145200	302472550	19130	19130	19130	19130	18
263	20240513	145100	302128210	19150	19150	19150	19150	0
264	20240513	145000	302128210	19150	19150	19150	19150	0
265	20240513	144900	302128210	19150	19150	19150	19150	21
266	20240513	144800	301726060	19160	19160	19160	19160	0
267	20240513	144700	301726060	19160	19160	19160	19160	0
268	20240513	144600	301726060	19160	19160	19160	19160	0
269	20240513	144500	301726060	19160	19160	19160	19160	0
270	20240513	144400	301726060	19160	19160	19160	19160	50
271	20240513	144300	300768060	19200	19200	19200	19200	0
272	20240513	144200	300768060	19200	19200	19200	19200	0
273	20240513	144100	300768060	19200	19200	19200	19200	0
274	20240513	144000	300768060	19200	19200	19200	19200	1
275	20240513	143900	300748860	19150	19190	19190	19150	123
276	20240513	143800	298393270	19190	19180	19190	19180	18
277	20240513	143700	298047910	19230	19230	19230	19230	0
278	20240513	143600	298047910	19230	19230	19230	19230	0
279	20240513	143500	298047910	19230	19230	19230	19230	0
280	20240513	143400	298047910	19230	19230	19230	19230	0
281	20240513	143300	298047910	19230	19230	19230	19230	0
282	20240513	143200	298047910	19230	19230	19230	19230	0
283	20240513	143100	298047910	19230	19230	19230	19230	0
284	20240513	143000	298047910	19230	19230	19230	19230	0
285	20240513	142900	298047910	19230	19230	19230	19230	0
286	20240513	142800	298047910	19230	19230	19230	19230	1
287	20240513	142700	298028680	19170	19170	19170	19170	10
288	20240513	142600	297836980	19170	19170	19170	19170	0
289	20240513	142500	297836980	19170	19170	19170	19170	0
290	20240513	142400	297836980	19170	19170	19170	19170	0
291	20240513	142300	297836980	19170	19200	19200	19170	8
292	20240513	142200	297683570	19280	19180	19280	19180	6
293	20240513	142100	297568390	19180	19180	19180	19180	2
294	20240513	142000	297530030	19170	19170	19170	19170	0
295	20240513	141900	297530030	19170	19170	19170	19170	0
296	20240513	141800	297530030	19170	19170	19170	19170	105
297	20240513	141700	295517180	19340	19320	19340	19320	101
298	20240513	141600	293564860	19290	19200	19290	19200	809
299	20240513	141500	277991160	19160	19020	19160	18960	633
300	20240513	141400	265925930	19010	18970	19010	18970	302
301	20240513	141300	260191630	18970	18970	18970	18970	16
302	20240513	141200	259888110	18970	18990	18990	18970	150
303	20240513	141100	257042150	18990	18990	18990	18990	0
304	20240513	141000	257042150	18990	18990	18990	18990	50
305	20240513	140900	256092650	18990	18990	18990	18990	0
306	20240513	140800	256092650	18990	18990	18990	18990	345
307	20240513	140700	249541100	18990	18990	18990	18990	0
308	20240513	140600	249541100	18990	18990	18990	18990	0
309	20240513	140500	249541100	18990	18990	18990	18980	145
310	20240513	140400	246788390	18990	18990	18990	18990	0
311	20240513	140300	246788390	18990	18990	18990	18990	0
312	20240513	140200	246788390	18990	18990	18990	18990	0
313	20240513	140100	246788390	18990	18990	18990	18990	0
314	20240513	140000	246788390	18990	19010	19010	18990	66
315	20240513	135900	245534830	19000	19000	19000	18990	377
316	20240513	135800	238372590	19000	19000	19010	19000	66
317	20240513	135700	237118490	19000	19000	19000	19000	0
318	20240513	135600	237118490	19000	19000	19000	19000	100
319	20240513	135500	235218490	19010	19010	19010	19010	0
320	20240513	135400	235218490	19010	19010	19010	19010	1
321	20240513	135300	235199480	19010	19010	19010	19010	0
322	20240513	135200	235199480	19010	19010	19010	19010	0
323	20240513	135100	235199480	19010	19010	19010	19010	15
324	20240513	135000	234914330	19010	19010	19010	19010	0
325	20240513	134900	234914330	19010	19010	19010	19010	113
326	20240513	134800	232766200	19010	19010	19010	19010	0
327	20240513	134700	232766200	19010	19010	19010	19010	1
328	20240513	134600	232747190	19010	19010	19010	19010	1
329	20240513	134500	232728180	19020	19020	19020	19020	2
330	20240513	134400	232690140	19020	19020	19020	19020	0
331	20240513	134300	232690140	19020	19020	19020	19020	4
332	20240513	134200	232614060	19020	19020	19020	19020	0
333	20240513	134100	232614060	19020	19020	19020	19020	0
334	20240513	134000	232614060	19020	19020	19020	19020	0
335	20240513	133900	232614060	19020	19020	19020	19020	11
336	20240513	133800	232404840	19020	19020	19020	19020	0
337	20240513	133700	232404840	19020	19020	19020	19020	0
338	20240513	133600	232404840	19020	19020	19020	19020	14
339	20240513	133500	232138560	19030	19030	19030	19030	0
340	20240513	133400	232138560	19030	19030	19030	19030	0
341	20240513	133300	232138560	19030	19030	19030	19030	1
342	20240513	133200	232119530	19030	19030	19030	19030	0
343	20240513	133100	232119530	19030	19030	19030	19030	0
344	20240513	133000	232119530	19030	19030	19030	19030	1
345	20240513	132900	232100500	19020	19000	19020	19000	213
346	20240513	132800	228053240	19000	19000	19000	19000	0
347	20240513	132700	228053240	19000	19000	19000	19000	47
348	20240513	132600	227160240	19000	19000	19000	19000	0
349	20240513	132500	227160240	19000	19000	19000	19000	20
350	20240513	132400	226780240	19000	19000	19000	19000	0
351	20240513	132300	226780240	19000	19000	19000	19000	0
352	20240513	132200	226780240	19000	19000	19000	19000	0
353	20240513	132100	226780240	19000	19000	19000	19000	115
354	20240513	132000	224595240	19010	19010	19010	19010	50
355	20240513	131900	223644740	19010	19010	19010	19010	50
356	20240513	131800	222694240	19000	19000	19000	19000	0
357	20240513	131700	222694240	19000	19000	19000	19000	406
358	20240513	131600	214980240	19020	19020	19020	19020	0
359	20240513	131500	214980240	19020	19020	19020	19020	10
360	20240513	131400	214790040	19020	19020	19020	19020	0
361	20240513	131300	214790040	19020	19020	19020	19020	0
362	20240513	131200	214790040	19020	19020	19020	19020	10
363	20240513	131100	214599840	19000	19000	19000	19000	0
364	20240513	131000	214599840	19000	19000	19000	19000	221
365	20240513	130900	210400840	19000	19020	19020	19000	926
366	20240513	130800	192799700	19020	19020	19020	19020	0
367	20240513	130700	192799700	19020	19020	19020	19020	19
368	20240513	130600	192438320	19030	19040	19040	19030	91
369	20240513	130500	190706570	19040	19040	19040	19040	0
370	20240513	130400	190706570	19040	19040	19040	19040	40
371	20240513	130300	189944970	19050	19050	19050	19050	0
372	20240513	130200	189944970	19050	19050	19050	19050	10
373	20240513	130100	189754470	19050	19050	19050	19050	0
374	20240513	130000	189754470	19050	19050	19050	19050	31
375	20240513	125900	189163920	19030	19030	19030	19030	0
376	20240513	125800	189163920	19030	19030	19030	19030	0
377	20240513	125700	189163920	19030	19030	19030	19030	44
378	20240513	125600	188326600	19030	19030	19030	19030	0
379	20240513	125500	188326600	19030	19030	19030	19030	0
380	20240513	125400	188326600	19030	19040	19040	19030	382
381	20240513	125300	181055360	19040	19040	19040	19040	2
382	20240513	125200	181017280	19040	19040	19040	19040	0
383	20240513	125100	181017280	19040	19040	19040	19040	0
384	20240513	125000	181017280	19040	19040	19040	19040	0
385	20240513	124900	181017280	19040	19040	19040	19040	0
386	20240513	124800	181017280	19040	19040	19040	19040	0
387	20240513	124700	181017280	19040	19040	19040	19040	0
388	20240513	124600	181017280	19040	19040	19040	19040	0
389	20240513	124500	181017280	19040	19040	19040	19040	0
390	20240513	124400	181017280	19040	19040	19040	19040	0
391	20240513	124300	181017280	19040	19040	19040	19040	0
392	20240513	124200	181017280	19040	19040	19040	19040	0
393	20240513	124100	181017280	19040	19040	19040	19040	0
394	20240513	124000	181017280	19040	19040	19040	19040	0
395	20240513	123900	181017280	19040	19040	19040	19040	0
396	20240513	123800	181017280	19040	19040	19040	19040	0
397	20240513	123700	181017280	19040	19040	19040	19040	3
398	20240513	123600	180960160	19040	19040	19040	19040	0
399	20240513	123500	180960160	19040	19040	19040	19040	2
400	20240513	123400	180922080	19040	19040	19040	19040	4
401	20240513	123300	180845920	19050	19050	19050	19050	20
402	20240513	123200	180464920	19050	19050	19050	19050	0
403	20240513	123100	180464920	19050	19050	19050	19050	0
404	20240513	123000	180464920	19050	19050	19050	19050	0
405	20240513	122900	180464920	19050	19050	19050	19050	0
406	20240513	122800	180464920	19050	19050	19050	19050	0
407	20240513	122700	180464920	19050	19050	19050	19050	0
408	20240513	122600	180464920	19050	19050	19050	19050	10
409	20240513	122500	180274420	19050	19050	19050	19050	0
410	20240513	122400	180274420	19050	19050	19050	19050	0
411	20240513	122300	180274420	19050	19050	19050	19050	0
412	20240513	122200	180274420	19050	19060	19060	19050	12
413	20240513	122100	180045810	19050	19050	19050	19050	0
414	20240513	122000	180045810	19050	19050	19050	19050	0
415	20240513	121900	180045810	19050	19050	19050	19050	0
416	20240513	121800	180045810	19050	19050	19050	19050	0
417	20240513	121700	180045810	19050	19050	19050	19050	2
418	20240513	121600	180007710	19040	19040	19040	19040	0
419	20240513	121500	180007710	19040	19040	19040	19040	0
420	20240513	121400	180007710	19040	19040	19040	19040	0
421	20240513	121300	180007710	19040	19040	19040	19040	0
422	20240513	121200	180007710	19040	19080	19080	19040	21
423	20240513	121100	179607830	19040	19040	19040	19040	0
424	20240513	121000	179607830	19040	19040	19040	19040	0
425	20240513	120900	179607830	19040	19040	19040	19040	0
426	20240513	120800	179607830	19040	19040	19040	19040	0
427	20240513	120700	179607830	19040	19060	19060	19040	501
428	20240513	120600	170066080	19060	19060	19060	19060	0
429	20240513	120500	170066080	19060	19060	19060	19060	0
430	20240513	120400	170066080	19060	19060	19060	19060	0
431	20240513	120300	170066080	19060	19060	19060	19060	10
432	20240513	120200	169875480	19060	19060	19060	19060	1
433	20240513	120100	169856420	19060	19060	19060	19060	0
434	20240513	120000	169856420	19060	19060	19060	19060	0
435	20240513	115900	169856420	19060	19070	19070	19060	116
436	20240513	115800	167645450	19060	19060	19060	19060	0
437	20240513	115700	167645450	19060	19060	19060	19060	0
438	20240513	115600	167645450	19060	19060	19060	19060	0
439	20240513	115500	167645450	19060	19060	19060	19060	1
440	20240513	115400	167626390	19060	19060	19060	19060	0
441	20240513	115300	167626390	19060	19060	19060	19060	0
442	20240513	115200	167626390	19060	19060	19060	19060	97
443	20240513	115100	165777570	19060	19060	19060	19060	0
444	20240513	115000	165777570	19060	19060	19060	19060	0
445	20240513	114900	165777570	19060	19060	19060	19060	0
446	20240513	114800	165777570	19060	19060	19060	19060	0
447	20240513	114700	165777570	19060	19060	19060	19060	0
448	20240513	114600	165777570	19060	19070	19070	19060	99
449	20240513	114500	163890240	19080	19080	19080	19080	40
450	20240513	114400	163127040	19100	19100	19100	19100	0
451	20240513	114300	163127040	19100	19100	19100	19100	0
452	20240513	114200	163127040	19100	19100	19100	19100	0
453	20240513	114100	163127040	19100	19100	19100	19100	0
454	20240513	114000	163127040	19100	19100	19100	19100	0
455	20240513	113900	163127040	19100	19080	19100	19080	2
456	20240513	113800	163088860	19080	19080	19080	19080	0
457	20240513	113700	163088860	19080	19080	19080	19080	0
458	20240513	113600	163088860	19080	19080	19080	19080	6
459	20240513	113500	162974380	19080	19080	19080	19080	0
460	20240513	113400	162974380	19080	19080	19080	19080	0
461	20240513	113300	162974380	19080	19080	19080	19080	0
462	20240513	113200	162974380	19080	19080	19080	19080	0
463	20240513	113100	162974380	19080	19080	19080	19080	0
464	20240513	113000	162974380	19080	19080	19080	19080	0
465	20240513	112900	162974380	19080	19080	19080	19080	0
466	20240513	112800	162974380	19080	19080	19080	19080	7
467	20240513	112700	162840820	19080	19080	19080	19080	0
468	20240513	112600	162840820	19080	19080	19080	19080	0
469	20240513	112500	162840820	19080	19080	19080	19080	0
470	20240513	112400	162840820	19080	19080	19080	19080	0
471	20240513	112300	162840820	19080	19080	19080	19080	100
472	20240513	112200	160932820	19080	19080	19080	19080	50
473	20240513	112100	159978820	19080	19100	19100	19080	264
474	20240513	112000	154941000	19090	19090	19090	19090	0
475	20240513	111900	154941000	19090	19090	19090	19090	0
476	20240513	111800	154941000	19090	19090	19090	19090	0
477	20240513	111700	154941000	19090	19090	19090	19090	0
478	20240513	111600	154941000	19090	19090	19090	19090	0
479	20240513	111500	154941000	19090	19090	19090	19090	0
480	20240513	111400	154941000	19090	19110	19110	19090	5
481	20240513	111300	154845510	19110	19110	19110	19110	0
482	20240513	111200	154845510	19110	19110	19110	19110	2
483	20240513	111100	154807290	19120	19120	19120	19120	0
484	20240513	111000	154807290	19120	19120	19120	19120	0
485	20240513	110900	154807290	19120	19050	19120	19050	101
486	20240513	110800	152883170	19080	19080	19080	19050	120
487	20240513	110700	150593630	19050	19060	19060	19050	191
488	20240513	110600	146954590	19090	19090	19090	19090	0
489	20240513	110500	146954590	19090	19090	19090	19090	0
490	20240513	110400	146954590	19090	19090	19090	19090	0
491	20240513	110300	146954590	19090	19090	19090	19090	0
492	20240513	110200	146954590	19090	19090	19090	19090	23
493	20240513	110100	146515520	19090	19090	19090	19090	0
494	20240513	110000	146515520	19090	19090	19090	19090	0
495	20240513	105900	146515520	19090	19090	19090	19090	0
496	20240513	105800	146515520	19090	19090	19090	19090	5
497	20240513	105700	146420070	19090	19060	19090	19060	10
498	20240513	105600	146229200	19060	19060	19060	19060	0
499	20240513	105500	146229200	19060	19060	19060	19060	1
500	20240513	105400	146210140	19090	19090	19090	19090	0
501	20240513	105300	146210140	19090	19090	19090	19090	1
502	20240513	105200	146191050	19050	19050	19050	19050	0
503	20240513	105100	146191050	19050	19050	19050	19050	0
504	20240513	105000	146191050	19050	19060	19060	19050	59
505	20240513	104900	145066800	19050	19050	19050	19050	0
506	20240513	104800	145066800	19050	19050	19050	19050	0
507	20240513	104700	145066800	19050	19050	19050	19050	20
508	20240513	104600	144685800	19050	19060	19060	19050	143
509	20240513	104500	141960520	19070	19070	19070	19070	0
510	20240513	104400	141960520	19070	19070	19070	19070	10
511	20240513	104300	141769820	19060	19060	19060	19060	0
512	20240513	104200	141769820	19060	19060	19060	19060	0
513	20240513	104100	141769820	19060	19060	19060	19060	0
514	20240513	104000	141769820	19060	19060	19060	19060	0
515	20240513	103900	141769820	19060	19070	19070	19060	83
516	20240513	103800	140187830	19070	19070	19070	19070	1
517	20240513	103700	140168760	19060	19060	19060	19060	18
518	20240513	103600	139825680	19060	19060	19060	19060	0
519	20240513	103500	139825680	19060	19050	19060	19050	142
520	20240513	103400	137119170	19050	19050	19050	19050	0
521	20240513	103300	137119170	19050	19050	19050	19050	2
522	20240513	103200	137081070	19060	19060	19060	19060	133
523	20240513	103100	134546090	19060	19060	19060	19060	150
524	20240513	103000	131687090	19060	19060	19060	19060	0
525	20240513	102900	131687090	19060	19060	19060	19060	223
526	20240513	102800	127436710	19070	19070	19070	19070	49
527	20240513	102700	126502280	19070	19070	19070	19070	0
528	20240513	102600	126502280	19070	19070	19070	19070	0
529	20240513	102500	126502280	19070	19070	19070	19070	0
530	20240513	102400	126502280	19070	19090	19090	19070	519
531	20240513	102300	116600360	19100	19100	19100	19100	81
532	20240513	102200	115053260	19100	19100	19100	19100	0
533	20240513	102100	115053260	19100	19100	19100	19100	0
534	20240513	102000	115053260	19100	19100	19100	19100	0
535	20240513	101900	115053260	19100	19100	19100	19100	112
536	20240513	101800	112914060	19100	19100	19100	19100	0
537	20240513	101700	112914060	19100	19100	19100	19100	0
538	20240513	101600	112914060	19100	19100	19100	19100	300
539	20240513	101500	107184060	19100	19110	19110	19100	273
540	20240513	101400	101968260	19120	19120	19120	19120	0
541	20240513	101300	101968260	19120	19120	19120	19120	5
542	20240513	101200	101872660	19120	19120	19120	19120	0
543	20240513	101100	101872660	19120	19150	19150	19120	115
544	20240513	101000	99673740	19150	19150	19150	19150	10
545	20240513	100900	99482240	19150	19150	19150	19150	0
546	20240513	100800	99482240	19150	19150	19150	19150	0
547	20240513	100700	99482240	19150	19150	19150	19150	1
548	20240513	100600	99463090	19150	19120	19150	19120	150
549	20240513	100500	96595030	19120	19130	19130	19120	12
550	20240513	100400	96365560	19160	19160	19160	19160	1
551	20240513	100300	96346400	19160	19160	19160	19160	105
552	20240513	100200	94334600	19140	19160	19160	19140	109
553	20240513	100100	92246240	19200	19130	19200	19120	22
554	20240513	100000	91825350	19120	19120	19120	19120	0
555	20240513	095900	91825350	19120	19120	19120	19120	0
556	20240513	095800	91825350	19120	19130	19130	19120	168
557	20240513	095700	88613140	19120	19120	19120	19120	0
558	20240513	095600	88613140	19120	19120	19120	19120	0
559	20240513	095500	88613140	19120	19120	19120	19120	0
560	20240513	095400	88613140	19120	19120	19120	19120	0
561	20240513	095300	88613140	19120	19120	19120	19120	0
562	20240513	095200	88613140	19120	19120	19120	19120	0
563	20240513	095100	88613140	19120	19140	19140	19120	131
564	20240513	095000	86107650	19150	19150	19150	19150	34
565	20240513	094900	85456550	19160	19160	19160	19160	30
566	20240513	094800	84881750	19160	19160	19160	19160	1
567	20240513	094700	84862590	19150	19150	19150	19150	0
568	20240513	094600	84862590	19150	19150	19150	19150	0
569	20240513	094500	84862590	19150	19150	19150	19150	2
570	20240513	094400	84824290	19150	19150	19150	19150	0
571	20240513	094300	84824290	19150	19160	19160	19150	154
572	20240513	094200	81874220	19150	19150	19150	19150	3
573	20240513	094100	81816770	19150	19160	19160	19150	3
574	20240513	094000	81759300	19160	19180	19180	19160	195
575	20240513	093900	78019780	19180	19180	19180	19180	183
576	20240513	093800	74509840	19160	19160	19160	19160	48
577	20240513	093700	73590160	19160	19160	19160	19160	107
578	20240513	093600	71540040	19200	19160	19200	19160	106
579	20240513	093500	69509040	19160	19160	19160	19160	105
580	20240513	093400	67497240	19150	19150	19150	19150	0
581	20240513	093300	67497240	19150	19140	19150	19130	5
582	20240513	093200	67401540	19150	19150	19150	19150	11
583	20240513	093100	67190890	19140	19140	19140	19140	8
584	20240513	093000	67037770	19140	19140	19140	19140	0
585	20240513	092900	67037770	19140	19140	19140	19140	50
586	20240513	092800	66080770	19140	19130	19140	19130	164
587	20240513	092700	62943310	19130	19140	19140	19130	70
588	20240513	092600	61604160	19130	19140	19140	19130	91
589	20240513	092500	59863250	19160	19160	19160	19130	611
590	20240513	092400	48162340	19160	19160	19160	19160	0
591	20240513	092300	48162340	19160	19170	19170	19160	361
592	20240513	092200	41243990	19170	19170	19170	19170	81
593	20240513	092100	39691220	19180	19180	19180	19180	0
594	20240513	092000	39691220	19180	19180	19180	19180	0
595	20240513	091900	39691220	19180	19190	19190	19180	113
596	20240513	091800	37523290	19190	19190	19190	19190	115
597	20240513	091700	35316440	19180	19220	19220	19180	470
598	20240513	091600	26289500	19220	19240	19240	19220	300
599	20240513	091500	20521460	19250	19250	19250	19250	0
600	20240513	091400	20521460	19250	19250	19250	19250	10
601	20240513	091300	20328960	19250	19250	19250	19250	42
602	20240513	091200	19520460	19250	19250	19250	19250	0
603	20240513	091100	19520460	19250	19260	19260	19250	104
604	20240513	091000	17518430	19250	19320	19320	19250	381
605	20240513	090900	10165380	19350	19340	19350	19330	59
606	20240513	090800	9024620	19350	19350	19350	19350	0
607	20240513	090700	9024620	19350	19350	19350	19350	16
608	20240513	090600	8715020	19350	19350	19350	19350	5
609	20240513	090500	8618270	19360	19360	19360	19360	118
610	20240513	090400	6333790	19370	19370	19370	19370	0
611	20240513	090300	6333790	19370	19370	19370	19360	9
612	20240513	090200	6159480	19370	19370	19370	19370	0
613	20240513	090100	6159480	19370	19370	19370	19370	0
614	20240513	090000	6159480	19370	19370	19370	19350	318