KissMeData/003090/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	183900	338518550	18770	18770	18770	18770	1705
3	20240503	183800	338518550	18770	18770	18770	18770	0
4	20240503	183700	338518550	18770	18770	18770	18770	0
5	20240503	183600	338518550	18770	18770	18770	18770	0
6	20240503	183500	338518550	18770	18770	18770	18770	0
7	20240503	183400	338518550	18770	18770	18770	18770	0
8	20240503	183300	338518550	18770	18770	18770	18770	0
9	20240503	183200	338518550	18770	18770	18770	18770	0
10	20240503	183100	338518550	18770	18770	18770	18770	0
11	20240503	183000	338518550	18770	18770	18770	18770	0
12	20240503	182900	338518550	18770	18770	18770	18770	0
13	20240503	182800	338518550	18770	18770	18770	18770	0
14	20240503	182700	338518550	18770	18770	18770	18770	0
15	20240503	182600	338518550	18770	18770	18770	18770	0
16	20240503	182500	338518550	18770	18770	18770	18770	0
17	20240503	182400	338518550	18770	18770	18770	18770	0
18	20240503	182300	338518550	18770	18770	18770	18770	0
19	20240503	182200	338518550	18770	18770	18770	18770	0
20	20240503	182100	338518550	18770	18770	18770	18770	0
21	20240503	182000	338518550	18770	18770	18770	18770	0
22	20240503	181900	338518550	18770	18770	18770	18770	0
23	20240503	181800	338518550	18770	18770	18770	18770	0
24	20240503	181700	338518550	18770	18770	18770	18770	0
25	20240503	181600	338518550	18770	18770	18770	18770	0
26	20240503	181500	338518550	18770	18770	18770	18770	0
27	20240503	181400	338518550	18770	18770	18770	18770	0
28	20240503	181300	338518550	18770	18770	18770	18770	0
29	20240503	181200	338518550	18770	18770	18770	18770	0
30	20240503	181100	338518550	18770	18770	18770	18770	0
31	20240503	181000	338518550	18770	18770	18770	18770	0
32	20240503	180900	338518550	18770	18770	18770	18770	1705
33	20240503	180800	338518550	18770	18770	18770	18770	0
34	20240503	180700	338518550	18770	18770	18770	18770	0
35	20240503	180600	338518550	18770	18770	18770	18770	0
36	20240503	180500	338518550	18770	18770	18770	18770	0
37	20240503	180400	338518550	18770	18770	18770	18770	0
38	20240503	180300	338518550	18770	18770	18770	18770	0
39	20240503	180200	338518550	18770	18770	18770	18770	0
40	20240503	180100	338518550	18770	18770	18770	18770	0
41	20240503	180000	338518550	18770	18770	18770	18770	0
42	20240503	175900	338518550	18770	18770	18770	18770	0
43	20240503	175800	338518550	18770	18770	18770	18770	0
44	20240503	175700	338518550	18770	18770	18770	18770	0
45	20240503	175600	338518550	18770	18770	18770	18770	0
46	20240503	175500	338518550	18770	18770	18770	18770	0
47	20240503	175400	338518550	18770	18770	18770	18770	0
48	20240503	175300	338518550	18770	18770	18770	18770	0
49	20240503	175200	338518550	18770	18770	18770	18770	0
50	20240503	175100	338518550	18770	18770	18770	18770	0
51	20240503	175000	338518550	18770	18770	18770	18770	0
52	20240503	174900	338518550	18770	18770	18770	18770	0
53	20240503	174800	338518550	18770	18770	18770	18770	0
54	20240503	174700	338518550	18770	18770	18770	18770	0
55	20240503	174600	338518550	18770	18770	18770	18770	0
56	20240503	174500	338518550	18770	18770	18770	18770	0
57	20240503	174400	338518550	18770	18770	18770	18770	0
58	20240503	174300	338518550	18770	18770	18770	18770	0
59	20240503	174200	338518550	18770	18770	18770	18770	0
60	20240503	174100	338518550	18770	18770	18770	18770	0
61	20240503	174000	338518550	18770	18770	18770	18770	0
62	20240503	173900	338518550	18770	18770	18770	18770	1705
63	20240503	173800	338518550	18770	18770	18770	18770	0
64	20240503	173700	338518550	18770	18770	18770	18770	0
65	20240503	173600	338518550	18770	18770	18770	18770	0
66	20240503	173500	338518550	18770	18770	18770	18770	0
67	20240503	173400	338518550	18770	18770	18770	18770	0
68	20240503	173300	338518550	18770	18770	18770	18770	0
69	20240503	173200	338518550	18770	18770	18770	18770	0
70	20240503	173100	338518550	18770	18770	18770	18770	0
71	20240503	173000	338518550	18770	18770	18770	18770	0
72	20240503	172900	338518550	18770	18770	18770	18770	0
73	20240503	172800	338518550	18770	18770	18770	18770	0
74	20240503	172700	338518550	18770	18770	18770	18770	0
75	20240503	172600	338518550	18770	18770	18770	18770	0
76	20240503	172500	338518550	18770	18770	18770	18770	0
77	20240503	172400	338518550	18770	18770	18770	18770	0
78	20240503	172300	338518550	18770	18770	18770	18770	0
79	20240503	172200	338518550	18770	18770	18770	18770	0
80	20240503	172100	338518550	18770	18770	18770	18770	0
81	20240503	172000	338518550	18770	18770	18770	18770	0
82	20240503	171900	338518550	18770	18770	18770	18770	0
83	20240503	171800	338518550	18770	18770	18770	18770	0
84	20240503	171700	338518550	18770	18770	18770	18770	0
85	20240503	171600	338518550	18770	18770	18770	18770	0
86	20240503	171500	338518550	18770	18770	18770	18770	0
87	20240503	171400	338518550	18770	18770	18770	18770	0
88	20240503	171300	338518550	18770	18770	18770	18770	0
89	20240503	171200	338518550	18770	18770	18770	18770	0
90	20240503	171100	338518550	18770	18770	18770	18770	0
91	20240503	171000	338518550	18770	18770	18770	18770	0
92	20240503	170900	338518550	18770	18770	18770	18770	1705
93	20240503	170800	338518550	18770	18770	18770	18770	0
94	20240503	170700	338518550	18770	18770	18770	18770	0
95	20240503	170600	338518550	18770	18770	18770	18770	0
96	20240503	170500	338518550	18770	18770	18770	18770	0
97	20240503	170400	338518550	18770	18770	18770	18770	0
98	20240503	170300	338518550	18770	18770	18770	18770	0
99	20240503	170200	338518550	18770	18770	18770	18770	0
100	20240503	170100	338518550	18770	18770	18770	18770	0
101	20240503	170000	338518550	18770	18770	18770	18770	0
102	20240503	165900	338518550	18770	18770	18770	18770	0
103	20240503	165800	338518550	18770	18770	18770	18770	0
104	20240503	165700	338518550	18770	18770	18770	18770	0
105	20240503	165600	338518550	18770	18770	18770	18770	0
106	20240503	165500	338518550	18770	18770	18770	18770	0
107	20240503	165400	338518550	18770	18770	18770	18770	0
108	20240503	165300	338518550	18770	18770	18770	18770	0
109	20240503	165200	338518550	18770	18770	18770	18770	0
110	20240503	165100	338518550	18770	18770	18770	18770	0
111	20240503	165000	338518550	18770	18770	18770	18770	0
112	20240503	164900	338518550	18770	18770	18770	18770	0
113	20240503	164800	338518550	18770	18770	18770	18770	0
114	20240503	164700	338518550	18770	18770	18770	18770	0
115	20240503	164600	338518550	18770	18770	18770	18770	0
116	20240503	164500	338518550	18770	18770	18770	18770	0
117	20240503	164400	338518550	18770	18770	18770	18770	0
118	20240503	164300	338518550	18770	18770	18770	18770	0
119	20240503	164200	338518550	18770	18770	18770	18770	0
120	20240503	164100	338518550	18770	18770	18770	18770	0
121	20240503	164000	338518550	18770	18770	18770	18770	0
122	20240503	163900	338518550	18770	18770	18770	18770	1705
123	20240503	163800	338518550	18770	18770	18770	18770	0
124	20240503	163700	338518550	18770	18770	18770	18770	0
125	20240503	163600	338518550	18770	18770	18770	18770	0
126	20240503	163500	338518550	18770	18770	18770	18770	0
127	20240503	163400	338518550	18770	18770	18770	18770	0
128	20240503	163300	338518550	18770	18770	18770	18770	0
129	20240503	163200	338518550	18770	18770	18770	18770	0
130	20240503	163100	338518550	18770	18770	18770	18770	0
131	20240503	163000	338518550	18770	18770	18770	18770	0
132	20240503	162900	338518550	18770	18770	18770	18770	0
133	20240503	162800	338518550	18770	18770	18770	18770	0
134	20240503	162700	338518550	18770	18770	18770	18770	0
135	20240503	162600	338518550	18770	18770	18770	18770	0
136	20240503	162500	338518550	18770	18770	18770	18770	0
137	20240503	162400	338518550	18770	18770	18770	18770	0
138	20240503	162300	338518550	18770	18770	18770	18770	0
139	20240503	162200	338518550	18770	18770	18770	18770	0
140	20240503	162100	338518550	18770	18770	18770	18770	0
141	20240503	162000	338518550	18770	18770	18770	18770	0
142	20240503	161900	338518550	18770	18770	18770	18770	0
143	20240503	161800	338518550	18770	18770	18770	18770	0
144	20240503	161700	338518550	18770	18770	18770	18770	0
145	20240503	161600	338518550	18770	18770	18770	18770	0
146	20240503	161500	338518550	18770	18770	18770	18770	0
147	20240503	161400	338518550	18770	18770	18770	18770	0
148	20240503	161300	338518550	18770	18770	18770	18770	0
149	20240503	161200	338518550	18770	18770	18770	18770	0
150	20240503	161100	338518550	18770	18770	18770	18770	0
151	20240503	161000	338518550	18770	18770	18770	18770	0
152	20240503	160900	338518550	18770	18770	18770	18770	1705
153	20240503	160800	338518550	18770	18770	18770	18770	0
154	20240503	160700	338518550	18770	18770	18770	18770	0
155	20240503	160600	338518550	18770	18770	18770	18770	0
156	20240503	160500	338518550	18770	18770	18770	18770	0
157	20240503	160400	338518550	18770	18770	18770	18770	0
158	20240503	160300	338518550	18770	18770	18770	18770	0
159	20240503	160200	338518550	18770	18770	18770	18770	0
160	20240503	160100	338518550	18770	18770	18770	18770	0
161	20240503	160000	338518550	18770	18770	18770	18770	0
162	20240503	155900	338518550	18770	18770	18770	18770	0
163	20240503	155800	338518550	18770	18770	18770	18770	0
164	20240503	155700	338518550	18770	18770	18770	18770	0
165	20240503	155600	338518550	18770	18770	18770	18770	0
166	20240503	155500	338518550	18770	18770	18770	18770	0
167	20240503	155400	338518550	18770	18770	18770	18770	0
168	20240503	155300	338518550	18770	18770	18770	18770	0
169	20240503	155200	338518550	18770	18770	18770	18770	0
170	20240503	155100	338518550	18770	18770	18770	18770	0
171	20240503	155000	338518550	18770	18770	18770	18770	0
172	20240503	154900	338518550	18770	18770	18770	18770	0
173	20240503	154800	338518550	18770	18770	18770	18770	0
174	20240503	154700	338518550	18770	18770	18770	18770	0
175	20240503	154600	338518550	18770	18770	18770	18770	0
176	20240503	154500	338518550	18770	18770	18770	18770	0
177	20240503	154400	338518550	18770	18770	18770	18770	0
178	20240503	154300	338518550	18770	18770	18770	18770	0
179	20240503	154200	338518550	18770	18770	18770	18770	0
180	20240503	154100	338518550	18770	18770	18770	18770	0
181	20240503	154000	338518550	18770	18770	18770	18770	0
182	20240503	153900	338518550	18770	18770	18770	18770	1705
183	20240503	153800	338518550	18770	18770	18770	18770	0
184	20240503	153700	338518550	18770	18770	18770	18770	0
185	20240503	153600	338518550	18770	18770	18770	18770	0
186	20240503	153500	338518550	18770	18770	18770	18770	0
187	20240503	153400	338518550	18770	18770	18770	18770	0
188	20240503	153300	338518550	18770	18770	18770	18770	0
189	20240503	153200	338518550	18770	18770	18770	18770	0
190	20240503	153100	338518550	18770	18770	18770	18770	0
191	20240503	153000	338518550	18770	18770	18770	18770	1705
192	20240503	152900	306515700	18900	18900	18900	18900	0
193	20240503	152800	306515700	18900	18900	18900	18900	0
194	20240503	152700	306515700	18900	18900	18900	18900	0
195	20240503	152600	306515700	18900	18900	18900	18900	0
196	20240503	152500	306515700	18900	18900	18900	18900	0
197	20240503	152400	306515700	18900	18900	18900	18900	0
198	20240503	152300	306515700	18900	18900	18900	18900	0
199	20240503	152200	306515700	18900	18900	18900	18900	0
200	20240503	152100	306515700	18900	18900	18900	18900	0
201	20240503	152000	306515700	18900	18900	18900	18900	0
202	20240503	151900	306515700	18900	18910	18910	18900	73
203	20240503	151800	305135700	18910	18910	18910	18910	1
204	20240503	151700	305116790	18910	18920	18920	18910	38
205	20240503	151600	304398190	18910	18920	18920	18910	5
206	20240503	151500	304303600	18920	18910	18920	18910	21
207	20240503	151400	303906290	18920	18920	18920	18920	5
208	20240503	151300	303811690	18910	18910	18910	18910	74
209	20240503	151200	302412350	18910	18910	18910	18910	1
210	20240503	151100	302393440	18910	18910	18910	18910	63
211	20240503	151000	301202110	18910	18910	18920	18910	3
212	20240503	150900	301145370	18910	18910	18910	18910	1
213	20240503	150800	301126460	18920	18920	18920	18920	2
214	20240503	150700	301088620	18920	18920	18920	18920	62
215	20240503	150600	299915580	18910	18910	18910	18910	0
216	20240503	150500	299915580	18910	18910	18910	18910	4
217	20240503	150400	299839940	18930	18930	18930	18930	0
218	20240503	150300	299839940	18930	18930	18930	18930	0
219	20240503	150200	299839940	18930	18930	18930	18930	21
220	20240503	150100	299442410	18930	18930	18930	18930	29
221	20240503	150000	298893440	18930	18940	18940	18930	18
222	20240503	145900	298552530	18930	18930	18930	18930	1
223	20240503	145800	298533600	18930	18940	18940	18930	11
224	20240503	145700	298325270	18930	18930	18930	18930	1
225	20240503	145600	298306340	18940	18940	18940	18940	0
226	20240503	145500	298306340	18940	18940	18940	18940	0
227	20240503	145400	298306340	18940	18930	18940	18930	28
228	20240503	145300	297776100	18940	18950	18950	18940	292
229	20240503	145200	292245330	18960	18960	18960	18960	35
230	20240503	145100	291581730	18960	18960	18960	18960	1
231	20240503	145000	291562770	18970	19020	19020	18970	150
232	20240503	144900	288714220	19010	18960	19010	18960	303
233	20240503	144800	282966340	18950	18950	18950	18950	1
234	20240503	144700	282947390	18950	18950	18950	18950	0
235	20240503	144600	282947390	18950	18950	18950	18950	1
236	20240503	144500	282928440	18950	18950	18950	18950	1
237	20240503	144400	282909490	18950	18950	18950	18950	1
238	20240503	144300	282890540	18950	18950	18950	18950	0
239	20240503	144200	282890540	18950	18950	18950	18950	3
240	20240503	144100	282833690	18950	18950	18950	18950	1
241	20240503	144000	282814740	18950	18950	18950	18950	0
242	20240503	143900	282814740	18950	18960	18960	18950	11
243	20240503	143800	282606190	18950	18950	18950	18950	1
244	20240503	143700	282587240	18950	18950	18950	18950	0
245	20240503	143600	282587240	18950	18950	18950	18950	0
246	20240503	143500	282587240	18950	18950	18950	18950	0
247	20240503	143400	282587240	18950	18950	18950	18950	0
248	20240503	143300	282587240	18950	18950	18950	18950	4
249	20240503	143200	282511440	18960	18950	18960	18950	30
250	20240503	143100	281942650	18960	18960	18960	18960	0
251	20240503	143000	281942650	18960	18960	18960	18960	0
252	20240503	142900	281942650	18960	18960	18960	18960	50
253	20240503	142800	280994650	18970	18970	18970	18970	0
254	20240503	142700	280994650	18970	18970	18970	18970	30
255	20240503	142600	280425550	18970	18970	18970	18970	10
256	20240503	142500	280235850	18970	18970	18970	18970	30
257	20240503	142400	279666750	18960	18960	18960	18960	53
258	20240503	142300	278661870	18950	18890	18950	18890	159
259	20240503	142200	275654080	18900	18900	18900	18900	20
260	20240503	142100	275276080	18900	18890	18900	18890	3
261	20240503	142000	275219390	18890	18890	18890	18890	0
262	20240503	141900	275219390	18890	18900	18900	18890	5
263	20240503	141800	275124900	18910	18900	18910	18900	45
264	20240503	141700	274274390	18900	18910	18910	18900	73
265	20240503	141600	272894550	18920	18920	18920	18920	6
266	20240503	141500	272781030	18930	18930	18930	18930	5
267	20240503	141400	272686380	18940	18950	18950	18940	43
268	20240503	141300	271871660	18970	18970	18970	18970	0
269	20240503	141200	271871660	18970	18970	18970	18970	0
270	20240503	141100	271871660	18970	18970	18970	18970	0
271	20240503	141000	271871660	18970	18960	18970	18960	3
272	20240503	140900	271814770	18960	18960	18960	18960	32
273	20240503	140800	271208050	18970	18970	18970	18970	0
274	20240503	140700	271208050	18970	18970	18970	18970	0
275	20240503	140600	271208050	18970	18960	18970	18950	13
276	20240503	140500	270961610	18950	18950	18950	18950	37
277	20240503	140400	270260460	18960	19020	19020	18960	579
278	20240503	140300	259260040	19020	19020	19020	19020	0
279	20240503	140200	259260040	19020	19020	19020	19020	0
280	20240503	140100	259260040	19020	19020	19020	19020	10
281	20240503	140000	259069840	19020	19020	19020	19020	0
282	20240503	135900	259069840	19020	19020	19020	19020	37
283	20240503	135800	258366100	19020	19020	19020	19010	32
284	20240503	135700	257757470	19020	19020	19020	19020	1
285	20240503	135600	257738450	19020	19020	19020	19020	0
286	20240503	135500	257738450	19020	19020	19020	19020	0
287	20240503	135400	257738450	19020	19030	19040	19020	240
288	20240503	135300	253171510	19050	19050	19050	19050	32
289	20240503	135200	252561910	19030	19030	19030	19030	3
290	20240503	135100	252504820	19040	19040	19040	19040	0
291	20240503	135000	252504820	19040	19040	19040	19040	23
292	20240503	134900	252066900	19040	19040	19040	19040	0
293	20240503	134800	252066900	19040	19040	19040	19040	0
294	20240503	134700	252066900	19040	19040	19040	19040	0
295	20240503	134600	252066900	19040	19040	19040	19040	0
296	20240503	134500	252066900	19040	19040	19040	19040	10
297	20240503	134400	251876500	19040	19080	19080	19040	236
298	20240503	134300	247378330	19070	19070	19070	19070	5
299	20240503	134200	247282980	19070	19070	19070	19070	0
300	20240503	134100	247282980	19070	19070	19070	19070	0
301	20240503	134000	247282980	19070	19070	19070	19070	0
302	20240503	133900	247282980	19070	19070	19070	19070	0
303	20240503	133800	247282980	19070	19070	19070	19070	0
304	20240503	133700	247282980	19070	19070	19070	19070	11
305	20240503	133600	247073210	19070	19070	19070	19070	26
306	20240503	133500	246577390	19060	19060	19060	19060	0
307	20240503	133400	246577390	19060	19070	19070	19060	17
308	20240503	133300	246253210	19070	19080	19080	19070	151
309	20240503	133200	243372840	19070	19070	19070	19070	1
310	20240503	133100	243353770	19080	19100	19100	19080	331
311	20240503	133000	237036980	19110	19110	19110	19110	0
312	20240503	132900	237036980	19110	19110	19110	19110	0
313	20240503	132800	237036980	19110	19110	19110	19110	60
314	20240503	132700	235890380	19110	19110	19110	19110	0
315	20240503	132600	235890380	19110	19110	19110	19110	1
316	20240503	132500	235871270	19100	19100	19100	19100	0
317	20240503	132400	235871270	19100	19100	19100	19100	115
318	20240503	132300	233674770	19110	19110	19110	19110	0
319	20240503	132200	233674770	19110	19110	19110	19110	11
320	20240503	132100	233464560	19110	19100	19110	19100	11
321	20240503	132000	233254360	19110	19110	19110	19110	0
322	20240503	131900	233254360	19110	19110	19110	19110	30
323	20240503	131800	232681060	19110	19110	19110	19110	0
324	20240503	131700	232681060	19110	19110	19110	19110	4
325	20240503	131600	232604620	19110	19120	19120	19110	31
326	20240503	131500	232011910	19120	19120	19120	19120	0
327	20240503	131400	232011910	19120	19190	19190	19120	806
328	20240503	131300	216559290	19190	19190	19190	19190	0
329	20240503	131200	216559290	19190	19190	19190	19190	52
330	20240503	131100	215561410	19190	19190	19190	19190	0
331	20240503	131000	215561410	19190	19190	19190	19190	1
332	20240503	130900	215542220	19190	19190	19190	19190	0
333	20240503	130800	215542220	19190	19190	19190	19190	0
334	20240503	130700	215542220	19190	19190	19190	19190	101
335	20240503	130600	213604030	19190	19190	19190	19190	0
336	20240503	130500	213604030	19190	19190	19190	19190	1
337	20240503	130400	213584840	19190	19190	19190	19190	0
338	20240503	130300	213584840	19190	19190	19190	19190	1
339	20240503	130200	213565650	19190	19190	19190	19190	0
340	20240503	130100	213565650	19190	19190	19190	19190	0
341	20240503	130000	213565650	19190	19190	19190	19190	1
342	20240503	125900	213546460	19190	19190	19190	19190	0
343	20240503	125800	213546460	19190	19190	19190	19190	1
344	20240503	125700	213527270	19190	19190	19190	19190	0
345	20240503	125600	213527270	19190	19200	19200	19190	8
346	20240503	125500	213373680	19200	19200	19200	19200	26
347	20240503	125400	212874480	19200	19190	19200	19190	6
348	20240503	125300	212759290	19190	19190	19190	19190	0
349	20240503	125200	212759290	19190	19190	19190	19190	0
350	20240503	125100	212759290	19190	19190	19190	19190	1
351	20240503	125000	212740100	19190	19190	19190	19190	0
352	20240503	124900	212740100	19190	19190	19190	19190	6
353	20240503	124800	212624960	19190	19190	19190	19190	0
354	20240503	124700	212624960	19190	19190	19190	19190	0
355	20240503	124600	212624960	19190	19190	19190	19190	1
356	20240503	124500	212605770	19190	19190	19190	19190	0
357	20240503	124400	212605770	19190	19190	19190	19190	1
358	20240503	124300	212586580	19190	19190	19190	19190	80
359	20240503	124200	211051380	19190	19190	19190	19190	1
360	20240503	124100	211032190	19190	19190	19190	19190	1
361	20240503	124000	211013000	19190	19190	19190	19190	125
362	20240503	123900	208614250	19190	19190	19190	19190	1
363	20240503	123800	208595060	19190	19190	19190	19190	36
364	20240503	123700	207904220	19190	19190	19190	19190	0
365	20240503	123600	207904220	19190	19190	19190	19190	1
366	20240503	123500	207885030	19200	19200	19200	19200	23
367	20240503	123400	207443430	19190	19190	19190	19190	0
368	20240503	123300	207443430	19190	19200	19200	19190	9
369	20240503	123200	207270640	19190	19190	19190	19190	0
370	20240503	123100	207270640	19190	19190	19190	19190	1
371	20240503	123000	207251450	19190	19190	19190	19190	130
372	20240503	122900	204756750	19190	19190	19190	19190	91
373	20240503	122800	203010460	19200	19200	19200	19200	0
374	20240503	122700	203010460	19200	19200	19200	19200	0
375	20240503	122600	203010460	19200	19200	19200	19200	0
376	20240503	122500	203010460	19200	19200	19200	19200	23
377	20240503	122400	202568860	19190	19190	19190	19190	1
378	20240503	122300	202549670	19200	19200	19200	19200	4
379	20240503	122200	202472870	19200	19200	19200	19200	1
380	20240503	122100	202453670	19200	19200	19200	19200	0
381	20240503	122000	202453670	19200	19200	19200	19200	0
382	20240503	121900	202453670	19200	19200	19200	19200	90
383	20240503	121800	200725670	19190	19190	19190	19190	0
384	20240503	121700	200725670	19190	19190	19190	19190	1
385	20240503	121600	200706480	19200	19200	19200	19200	93
386	20240503	121500	198920880	19200	19200	19200	19200	0
387	20240503	121400	198920880	19200	19200	19200	19200	0
388	20240503	121300	198920880	19200	19200	19200	19190	148
389	20240503	121200	196079290	19200	19200	19200	19200	0
390	20240503	121100	196079290	19200	19200	19200	19200	3
391	20240503	121000	196021690	19190	19200	19200	19190	5
392	20240503	120900	195925700	19200	19200	19200	19200	0
393	20240503	120800	195925700	19200	19200	19200	19200	3
394	20240503	120700	195868100	19200	19200	19200	19200	36
395	20240503	120600	195176900	19200	19200	19200	19200	37
396	20240503	120500	194466500	19200	19200	19200	19200	50
397	20240503	120400	193506500	19200	19200	19200	19200	26
398	20240503	120300	193007300	19230	19210	19280	19210	416
399	20240503	120200	184999450	19210	19210	19210	19210	6
400	20240503	120100	184884190	19210	19210	19210	19210	10
401	20240503	120000	184692090	19200	19200	19200	19200	0
402	20240503	115900	184692090	19200	19200	19200	19200	0
403	20240503	115800	184692090	19200	19150	19200	19150	839
404	20240503	115700	168616090	19140	19140	19140	19140	30
405	20240503	115600	168041890	19130	19130	19130	19130	0
406	20240503	115500	168041890	19130	19130	19130	19130	11
407	20240503	115400	167831460	19130	19130	19130	19130	16
408	20240503	115300	167525380	19130	19130	19130	19130	10
409	20240503	115200	167334080	19120	19120	19120	19120	0
410	20240503	115100	167334080	19120	19120	19120	19120	1
411	20240503	115000	167314960	19120	19120	19120	19120	0
412	20240503	114900	167314960	19120	19120	19120	19120	0
413	20240503	114800	167314960	19120	19120	19120	19120	0
414	20240503	114700	167314960	19120	19120	19120	19120	0
415	20240503	114600	167314960	19120	19120	19120	19120	0
416	20240503	114500	167314960	19120	19120	19120	19120	0
417	20240503	114400	167314960	19120	19120	19120	19120	8
418	20240503	114300	167162000	19120	19120	19120	19120	20
419	20240503	114200	166779600	19110	19110	19110	19110	0
420	20240503	114100	166779600	19110	19110	19110	19110	0
421	20240503	114000	166779600	19110	19110	19110	19110	0
422	20240503	113900	166779600	19110	19110	19110	19110	52
423	20240503	113800	165785880	19100	19110	19110	19100	69
424	20240503	113700	164467310	19110	19110	19110	19110	60
425	20240503	113600	163320710	19110	19110	19110	19110	0
426	20240503	113500	163320710	19110	19110	19110	19110	0
427	20240503	113400	163320710	19110	19110	19110	19110	0
428	20240503	113300	163320710	19110	19110	19110	19110	0
429	20240503	113200	163320710	19110	19110	19110	19110	1
430	20240503	113100	163301600	19100	19100	19100	19100	0
431	20240503	113000	163301600	19100	19100	19100	19100	20
432	20240503	112900	162919600	19100	19100	19100	19100	0
433	20240503	112800	162919600	19100	19100	19100	19100	37
434	20240503	112700	162212900	19100	19100	19100	19100	10
435	20240503	112600	162021900	19100	19100	19100	19100	0
436	20240503	112500	162021900	19100	19100	19100	19100	1
437	20240503	112400	162002800	19090	19090	19090	19090	54
438	20240503	112300	160971940	19090	19090	19090	19090	0
439	20240503	112200	160971940	19090	19110	19110	19090	161
440	20240503	112100	157896910	19110	19110	19110	19110	0
441	20240503	112000	157896910	19110	19110	19110	19110	0
442	20240503	111900	157896910	19110	19100	19110	19100	7
443	20240503	111800	157763150	19110	19110	19110	19110	0
444	20240503	111700	157763150	19110	19110	19110	19110	84
445	20240503	111600	156157910	19110	19110	19110	19110	46
446	20240503	111500	155278850	19090	19090	19090	19090	0
447	20240503	111400	155278850	19090	19090	19090	19090	0
448	20240503	111300	155278850	19090	19090	19090	19090	0
449	20240503	111200	155278850	19090	19090	19090	19090	0
450	20240503	111100	155278850	19090	19090	19090	19090	0
451	20240503	111000	155278850	19090	19090	19090	19090	0
452	20240503	110900	155278850	19090	19090	19090	19090	80
453	20240503	110800	153751650	19080	19080	19080	19080	1
454	20240503	110700	153732570	19080	19080	19080	19080	0
455	20240503	110600	153732570	19080	19090	19090	19080	11
456	20240503	110500	153522590	19090	19120	19120	19090	201
457	20240503	110400	149681640	19120	19130	19130	19120	187
458	20240503	110300	146104340	19130	19130	19130	19130	130
459	20240503	110200	143617440	19140	19130	19140	19130	3
460	20240503	110100	143560040	19130	19130	19130	19130	1
461	20240503	110000	143540910	19140	19140	19140	19140	0
462	20240503	105900	143540910	19140	19150	19150	19140	268
463	20240503	105800	138409240	19150	19150	19150	19150	0
464	20240503	105700	138409240	19150	19150	19150	19150	0
465	20240503	105600	138409240	19150	19150	19150	19150	0
466	20240503	105500	138409240	19150	19150	19150	19150	0
467	20240503	105400	138409240	19150	19150	19150	19150	68
468	20240503	105300	137107040	19150	19150	19150	19150	0
469	20240503	105200	137107040	19150	19150	19150	19150	12
470	20240503	105100	136877240	19150	19140	19150	19130	84
471	20240503	105000	135269200	19130	19130	19130	19130	0
472	20240503	104900	135269200	19130	19130	19130	19130	241
473	20240503	104800	130658870	19130	19130	19130	19130	1
474	20240503	104700	130639740	19140	19140	19140	19140	106
475	20240503	104600	128610900	19140	19150	19150	19140	180
476	20240503	104500	125164900	19160	19170	19170	19160	234
477	20240503	104400	120680430	19170	19170	19170	19170	1
478	20240503	104300	120661260	19170	19170	19170	19170	0
479	20240503	104200	120661260	19170	19170	19170	19170	1
480	20240503	104100	120642090	19170	19170	19170	19170	10
481	20240503	104000	120450390	19170	19200	19200	19170	123
482	20240503	103900	118089630	19200	19200	19200	19200	0
483	20240503	103800	118089630	19200	19200	19200	19200	3
484	20240503	103700	118032030	19210	19210	19210	19210	5
485	20240503	103600	117935980	19210	19210	19210	19210	0
486	20240503	103500	117935980	19210	19210	19210	19210	10
487	20240503	103400	117743880	19210	19200	19230	19200	34
488	20240503	103300	117090600	19210	19200	19220	19190	16
489	20240503	103200	116783280	19220	19180	19220	19180	49
490	20240503	103100	115842360	19180	19180	19180	19180	3
491	20240503	103000	115784820	19180	19190	19190	19180	29
492	20240503	102900	115228370	19190	19190	19190	19190	0
493	20240503	102800	115228370	19190	19190	19190	19190	8
494	20240503	102700	115074850	19200	19210	19210	19200	67
495	20240503	102600	113787910	19230	19230	19230	19230	0
496	20240503	102500	113787910	19230	19230	19230	19230	1
497	20240503	102400	113768680	19220	19230	19230	19220	59
498	20240503	102300	112634690	19210	19180	19210	19180	221
499	20240503	102200	108393630	19180	19170	19180	19170	30
500	20240503	102100	107818240	19170	19170	19170	19170	0
501	20240503	102000	107818240	19170	19170	19170	19170	0
502	20240503	101900	107818240	19170	19170	19170	19170	0
503	20240503	101800	107818240	19170	19170	19170	19170	1
504	20240503	101700	107799070	19170	19170	19170	19170	23
505	20240503	101600	107358160	19170	19170	19170	19170	7
506	20240503	101500	107223970	19170	19160	19170	19160	6
507	20240503	101400	107108960	19160	19160	19160	19160	0
508	20240503	101300	107108960	19160	19160	19160	19160	0
509	20240503	101200	107108960	19160	19160	19160	19160	38
510	20240503	101100	106380880	19160	19160	19160	19160	41
511	20240503	101000	105595320	19160	19160	19160	19160	22
512	20240503	100900	105173800	19150	19150	19150	19150	74
513	20240503	100800	103756700	19150	19150	19150	19150	29
514	20240503	100700	103201350	19150	19150	19150	19150	0
515	20240503	100600	103201350	19150	19150	19150	19150	0
516	20240503	100500	103201350	19150	19150	19150	19150	0
517	20240503	100400	103201350	19150	19150	19150	19140	35
518	20240503	100300	102531110	19140	19140	19140	19140	0
519	20240503	100200	102531110	19140	19140	19140	19140	1
520	20240503	100100	102511970	19140	19140	19140	19140	39
521	20240503	100000	101765510	19140	19140	19140	19140	1
522	20240503	095900	101746370	19150	19150	19150	19150	0
523	20240503	095800	101746370	19150	19160	19160	19150	60
524	20240503	095700	100596940	19170	19170	19170	19170	0
525	20240503	095600	100596940	19170	19170	19170	19170	0
526	20240503	095500	100596940	19170	19180	19190	19170	52
527	20240503	095400	99599770	19190	19190	19190	19190	1
528	20240503	095300	99580580	19190	19190	19190	19190	36
529	20240503	095200	98889740	19190	19180	19190	19180	101
530	20240503	095100	96952550	19170	19170	19170	19170	0
531	20240503	095000	96952550	19170	19160	19170	19160	2
532	20240503	094900	96914220	19180	19180	19180	19180	41
533	20240503	094800	96127840	19180	19180	19180	19180	0
534	20240503	094700	96127840	19180	19170	19200	19170	63
535	20240503	094600	94919740	19160	19160	19160	19160	0
536	20240503	094500	94919740	19160	19160	19160	19160	39
537	20240503	094400	94172500	19140	19160	19160	19140	49
538	20240503	094300	93234300	19160	19170	19170	19130	403
539	20240503	094200	85521900	19170	19170	19170	19160	22
540	20240503	094100	85100180	19170	19220	19220	19170	18
541	20240503	094000	84754650	19240	19260	19260	19230	168
542	20240503	093900	81523000	19250	19220	19250	19200	244
543	20240503	093800	76836870	19240	19290	19300	19240	646
544	20240503	093700	64397280	19300	19280	19300	19280	33
545	20240503	093600	63760710	19270	19250	19280	19250	39
546	20240503	093500	63009260	19240	19250	19250	19240	120
547	20240503	093400	60700250	19260	19260	19270	19260	59
548	20240503	093300	59563560	19250	19230	19250	19230	60
549	20240503	093200	58409630	19240	19200	19250	19200	59
550	20240503	093100	57275150	19200	19200	19200	19200	5
551	20240503	093000	57179150	19200	19170	19200	19170	81
552	20240503	092900	55626170	19170	19170	19170	19170	0
553	20240503	092800	55626170	19170	19180	19180	19150	46
554	20240503	092700	54744520	19120	19090	19120	19080	809
555	20240503	092600	39280730	19090	19090	19090	19090	3
556	20240503	092500	39223460	19090	19090	19090	19090	4
557	20240503	092400	39147100	19080	19100	19100	19080	101
558	20240503	092300	37219750	19100	19090	19100	19090	4
559	20240503	092200	37143380	19090	19090	19090	19090	110
560	20240503	092100	35043480	19090	19100	19100	19090	51
561	20240503	092000	34069390	19090	19090	19090	19090	2
562	20240503	091900	34031210	19090	19090	19100	19090	269
563	20240503	091800	28895890	19090	19090	19090	19090	21
564	20240503	091700	28495000	19080	19080	19080	19080	0
565	20240503	091600	28495000	19080	19080	19080	19080	0
566	20240503	091500	28495000	19080	19080	19080	19080	2
567	20240503	091400	28456840	19080	19090	19090	19080	165
568	20240503	091300	25308410	19090	19070	19090	19070	2
569	20240503	091200	25270250	19060	19060	19060	19060	35
570	20240503	091100	24603150	19060	19050	19060	19050	4
571	20240503	091000	24526920	19020	19020	19020	19020	1
572	20240503	090900	24507900	19020	19020	19020	19020	33
573	20240503	090800	23880240	19010	19010	19010	19010	0
574	20240503	090700	23880240	19010	19010	19010	19010	1
575	20240503	090600	23861230	19010	19010	19010	19010	0
576	20240503	090500	23861230	19010	19010	19010	19010	0
577	20240503	090400	23861230	19010	19020	19020	19010	59
578	20240503	090300	22739470	19010	19010	19010	19010	7
579	20240503	090200	22606400	19010	18920	19010	18920	538
580	20240503	090100	12426010	19000	19020	19020	19000	226
581	20240503	090000	8129260	19140	19030	19140	19020	427