KissMeData/003090/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183800	440511980	19200	19200	19200	19200	1257
3	20240514	183700	440511980	19200	19200	19200	19200	0
4	20240514	183600	440511980	19200	19200	19200	19200	0
5	20240514	183500	440511980	19200	19200	19200	19200	0
6	20240514	183400	440511980	19200	19200	19200	19200	0
7	20240514	183300	440511980	19200	19200	19200	19200	0
8	20240514	183200	440511980	19200	19200	19200	19200	0
9	20240514	183100	440511980	19200	19200	19200	19200	0
10	20240514	183000	440511980	19200	19200	19200	19200	0
11	20240514	182900	440511980	19200	19200	19200	19200	0
12	20240514	182800	440511980	19200	19200	19200	19200	0
13	20240514	182700	440511980	19200	19200	19200	19200	0
14	20240514	182600	440511980	19200	19200	19200	19200	0
15	20240514	182500	440511980	19200	19200	19200	19200	0
16	20240514	182400	440511980	19200	19200	19200	19200	0
17	20240514	182300	440511980	19200	19200	19200	19200	0
18	20240514	182200	440511980	19200	19200	19200	19200	0
19	20240514	182100	440511980	19200	19200	19200	19200	0
20	20240514	182000	440511980	19200	19200	19200	19200	0
21	20240514	181900	440511980	19200	19200	19200	19200	0
22	20240514	181800	440511980	19200	19200	19200	19200	0
23	20240514	181700	440511980	19200	19200	19200	19200	0
24	20240514	181600	440511980	19200	19200	19200	19200	0
25	20240514	181500	440511980	19200	19200	19200	19200	0
26	20240514	181400	440511980	19200	19200	19200	19200	0
27	20240514	181300	440511980	19200	19200	19200	19200	0
28	20240514	181200	440511980	19200	19200	19200	19200	0
29	20240514	181100	440511980	19200	19200	19200	19200	0
30	20240514	181000	440511980	19200	19200	19200	19200	0
31	20240514	180900	440511980	19200	19200	19200	19200	0
32	20240514	180800	440511980	19200	19200	19200	19200	1257
33	20240514	180700	440511980	19200	19200	19200	19200	0
34	20240514	180600	440511980	19200	19200	19200	19200	0
35	20240514	180500	440511980	19200	19200	19200	19200	0
36	20240514	180400	440511980	19200	19200	19200	19200	0
37	20240514	180300	440511980	19200	19200	19200	19200	0
38	20240514	180200	440511980	19200	19200	19200	19200	0
39	20240514	180100	440511980	19200	19200	19200	19200	0
40	20240514	180000	440511980	19200	19200	19200	19200	0
41	20240514	175900	440511980	19200	19200	19200	19200	0
42	20240514	175800	440511980	19200	19200	19200	19200	0
43	20240514	175700	440511980	19200	19200	19200	19200	0
44	20240514	175600	440511980	19200	19200	19200	19200	0
45	20240514	175500	440511980	19200	19200	19200	19200	0
46	20240514	175400	440511980	19200	19200	19200	19200	0
47	20240514	175300	440511980	19200	19200	19200	19200	0
48	20240514	175200	440511980	19200	19200	19200	19200	0
49	20240514	175100	440511980	19200	19200	19200	19200	0
50	20240514	175000	440511980	19200	19200	19200	19200	0
51	20240514	174900	440511980	19200	19200	19200	19200	0
52	20240514	174800	440511980	19200	19200	19200	19200	0
53	20240514	174700	440511980	19200	19200	19200	19200	0
54	20240514	174600	440511980	19200	19200	19200	19200	0
55	20240514	174500	440511980	19200	19200	19200	19200	0
56	20240514	174400	440511980	19200	19200	19200	19200	0
57	20240514	174300	440511980	19200	19200	19200	19200	0
58	20240514	174200	440511980	19200	19200	19200	19200	0
59	20240514	174100	440511980	19200	19200	19200	19200	0
60	20240514	174000	440511980	19200	19200	19200	19200	0
61	20240514	173900	440511980	19200	19200	19200	19200	0
62	20240514	173800	440511980	19200	19200	19200	19200	1257
63	20240514	173700	440511980	19200	19200	19200	19200	0
64	20240514	173600	440511980	19200	19200	19200	19200	0
65	20240514	173500	440511980	19200	19200	19200	19200	0
66	20240514	173400	440511980	19200	19200	19200	19200	0
67	20240514	173300	440511980	19200	19200	19200	19200	0
68	20240514	173200	440511980	19200	19200	19200	19200	0
69	20240514	173100	440511980	19200	19200	19200	19200	0
70	20240514	173000	440511980	19200	19200	19200	19200	0
71	20240514	172900	440511980	19200	19200	19200	19200	0
72	20240514	172800	440511980	19200	19200	19200	19200	0
73	20240514	172700	440511980	19200	19200	19200	19200	0
74	20240514	172600	440511980	19200	19200	19200	19200	0
75	20240514	172500	440511980	19200	19200	19200	19200	0
76	20240514	172400	440511980	19200	19200	19200	19200	0
77	20240514	172300	440511980	19200	19200	19200	19200	0
78	20240514	172200	440511980	19200	19200	19200	19200	0
79	20240514	172100	440511980	19200	19200	19200	19200	0
80	20240514	172000	440511980	19200	19200	19200	19200	0
81	20240514	171900	440511980	19200	19200	19200	19200	0
82	20240514	171800	440511980	19200	19200	19200	19200	0
83	20240514	171700	440511980	19200	19200	19200	19200	0
84	20240514	171600	440511980	19200	19200	19200	19200	0
85	20240514	171500	440511980	19200	19200	19200	19200	0
86	20240514	171400	440511980	19200	19200	19200	19200	0
87	20240514	171300	440511980	19200	19200	19200	19200	0
88	20240514	171200	440511980	19200	19200	19200	19200	0
89	20240514	171100	440511980	19200	19200	19200	19200	0
90	20240514	171000	440511980	19200	19200	19200	19200	0
91	20240514	170900	440511980	19200	19200	19200	19200	0
92	20240514	170800	440511980	19200	19200	19200	19200	1257
93	20240514	170700	440511980	19200	19200	19200	19200	0
94	20240514	170600	440511980	19200	19200	19200	19200	0
95	20240514	170500	440511980	19200	19200	19200	19200	0
96	20240514	170400	440511980	19200	19200	19200	19200	0
97	20240514	170300	440511980	19200	19200	19200	19200	0
98	20240514	170200	440511980	19200	19200	19200	19200	0
99	20240514	170100	440511980	19200	19200	19200	19200	0
100	20240514	170000	440511980	19200	19200	19200	19200	0
101	20240514	165900	440511980	19200	19200	19200	19200	0
102	20240514	165800	440511980	19200	19200	19200	19200	0
103	20240514	165700	440511980	19200	19200	19200	19200	0
104	20240514	165600	440511980	19200	19200	19200	19200	0
105	20240514	165500	440511980	19200	19200	19200	19200	0
106	20240514	165400	440511980	19200	19200	19200	19200	0
107	20240514	165300	440511980	19200	19200	19200	19200	0
108	20240514	165200	440511980	19200	19200	19200	19200	0
109	20240514	165100	440511980	19200	19200	19200	19200	0
110	20240514	165000	440511980	19200	19200	19200	19200	0
111	20240514	164900	440511980	19200	19200	19200	19200	0
112	20240514	164800	440511980	19200	19200	19200	19200	0
113	20240514	164700	440511980	19200	19200	19200	19200	0
114	20240514	164600	440511980	19200	19200	19200	19200	0
115	20240514	164500	440511980	19200	19200	19200	19200	0
116	20240514	164400	440511980	19200	19200	19200	19200	0
117	20240514	164300	440511980	19200	19200	19200	19200	0
118	20240514	164200	440511980	19200	19200	19200	19200	0
119	20240514	164100	440511980	19200	19200	19200	19200	0
120	20240514	164000	440511980	19200	19200	19200	19200	0
121	20240514	163900	440511980	19200	19200	19200	19200	0
122	20240514	163800	440511980	19200	19200	19200	19200	1257
123	20240514	163700	440511980	19200	19200	19200	19200	0
124	20240514	163600	440511980	19200	19200	19200	19200	0
125	20240514	163500	440511980	19200	19200	19200	19200	0
126	20240514	163400	440511980	19200	19200	19200	19200	0
127	20240514	163300	440511980	19200	19200	19200	19200	0
128	20240514	163200	440511980	19200	19200	19200	19200	0
129	20240514	163100	440511980	19200	19200	19200	19200	0
130	20240514	163000	440511980	19200	19200	19200	19200	0
131	20240514	162900	440511980	19200	19200	19200	19200	0
132	20240514	162800	440511980	19200	19200	19200	19200	0
133	20240514	162700	440511980	19200	19200	19200	19200	0
134	20240514	162600	440511980	19200	19200	19200	19200	0
135	20240514	162500	440511980	19200	19200	19200	19200	0
136	20240514	162400	440511980	19200	19200	19200	19200	0
137	20240514	162300	440511980	19200	19200	19200	19200	0
138	20240514	162200	440511980	19200	19200	19200	19200	0
139	20240514	162100	440511980	19200	19200	19200	19200	0
140	20240514	162000	440511980	19200	19200	19200	19200	0
141	20240514	161900	440511980	19200	19200	19200	19200	0
142	20240514	161800	440511980	19200	19200	19200	19200	0
143	20240514	161700	440511980	19200	19200	19200	19200	0
144	20240514	161600	440511980	19200	19200	19200	19200	0
145	20240514	161500	440511980	19200	19200	19200	19200	0
146	20240514	161400	440511980	19200	19200	19200	19200	0
147	20240514	161300	440511980	19200	19200	19200	19200	0
148	20240514	161200	440511980	19200	19200	19200	19200	0
149	20240514	161100	440511980	19200	19200	19200	19200	0
150	20240514	161000	440511980	19200	19200	19200	19200	0
151	20240514	160900	440511980	19200	19200	19200	19200	0
152	20240514	160800	440511980	19200	19200	19200	19200	1257
153	20240514	160700	440511980	19200	19200	19200	19200	0
154	20240514	160600	440511980	19200	19200	19200	19200	0
155	20240514	160500	440511980	19200	19200	19200	19200	0
156	20240514	160400	440511980	19200	19200	19200	19200	0
157	20240514	160300	440511980	19200	19200	19200	19200	0
158	20240514	160200	440511980	19200	19200	19200	19200	0
159	20240514	160100	440511980	19200	19200	19200	19200	0
160	20240514	160000	440511980	19200	19200	19200	19200	0
161	20240514	155900	440511980	19200	19200	19200	19200	0
162	20240514	155800	440511980	19200	19200	19200	19200	0
163	20240514	155700	440511980	19200	19200	19200	19200	0
164	20240514	155600	440511980	19200	19200	19200	19200	0
165	20240514	155500	440511980	19200	19200	19200	19200	0
166	20240514	155400	440511980	19200	19200	19200	19200	0
167	20240514	155300	440511980	19200	19200	19200	19200	0
168	20240514	155200	440511980	19200	19200	19200	19200	0
169	20240514	155100	440511980	19200	19200	19200	19200	0
170	20240514	155000	440511980	19200	19200	19200	19200	0
171	20240514	154900	440511980	19200	19200	19200	19200	0
172	20240514	154800	440511980	19200	19200	19200	19200	0
173	20240514	154700	440511980	19200	19200	19200	19200	0
174	20240514	154600	440511980	19200	19200	19200	19200	0
175	20240514	154500	440511980	19200	19200	19200	19200	0
176	20240514	154400	440511980	19200	19200	19200	19200	0
177	20240514	154300	440511980	19200	19200	19200	19200	0
178	20240514	154200	440511980	19200	19200	19200	19200	0
179	20240514	154100	440511980	19200	19200	19200	19200	0
180	20240514	154000	440511980	19200	19200	19200	19200	0
181	20240514	153900	440511980	19200	19200	19200	19200	0
182	20240514	153800	440511980	19200	19200	19200	19200	1257
183	20240514	153700	440511980	19200	19200	19200	19200	0
184	20240514	153600	440511980	19200	19200	19200	19200	0
185	20240514	153500	440511980	19200	19200	19200	19200	0
186	20240514	153400	440511980	19200	19200	19200	19200	0
187	20240514	153300	440511980	19200	19200	19200	19200	0
188	20240514	153200	440511980	19200	19200	19200	19200	0
189	20240514	153100	440511980	19200	19200	19200	19200	0
190	20240514	153000	440511980	19200	19200	19200	19200	1257
191	20240514	152900	416377580	19210	19210	19210	19210	0
192	20240514	152800	416377580	19210	19210	19210	19210	0
193	20240514	152700	416377580	19210	19210	19210	19210	0
194	20240514	152600	416377580	19210	19210	19210	19210	0
195	20240514	152500	416377580	19210	19210	19210	19210	0
196	20240514	152400	416377580	19210	19210	19210	19210	0
197	20240514	152300	416377580	19210	19210	19210	19210	0
198	20240514	152200	416377580	19210	19210	19210	19210	0
199	20240514	152100	416377580	19210	19210	19210	19210	0
200	20240514	152000	416377580	19210	19210	19210	19210	0
201	20240514	151900	416377580	19210	19220	19230	19210	40
202	20240514	151800	415609000	19230	19210	19230	19210	25
203	20240514	151700	415128520	19220	19220	19230	19220	26
204	20240514	151600	414628730	19230	19220	19230	19220	16
205	20240514	151500	414321190	19240	19250	19260	19220	55
206	20240514	151400	413263260	19260	19260	19270	19260	12
207	20240514	151300	413032120	19270	19250	19270	19250	54
208	20240514	151200	411992130	19260	19250	19280	19250	18
209	20240514	151100	411645510	19260	19250	19260	19250	13
210	20240514	151000	411395230	19260	19280	19280	19210	31
211	20240514	150900	410798650	19240	19240	19290	19220	118
212	20240514	150800	408527810	19260	19240	19280	19240	180
213	20240514	150700	405062100	19250	19270	19290	19240	1173
214	20240514	150600	382477220	19290	19280	19290	19270	10
215	20240514	150500	382284460	19290	19310	19310	19280	12
216	20240514	150400	382052830	19320	19320	19330	19320	53
217	20240514	150300	381028860	19330	19320	19330	19320	14
218	20240514	150200	380758340	19330	19320	19330	19320	17
219	20240514	150100	380429830	19330	19320	19330	19320	16
220	20240514	150000	380120670	19330	19320	19330	19320	26
221	20240514	145900	379618330	19320	19320	19330	19320	16
222	20240514	145800	379309190	19320	19310	19330	19310	10
223	20240514	145700	379116020	19330	19330	19330	19310	23
224	20240514	145600	378671740	19320	19320	19330	19320	33
225	20240514	145500	378034160	19330	19330	19330	19320	14
226	20240514	145400	377763640	19330	19320	19330	19320	12
227	20240514	145300	377531780	19330	19330	19330	19320	12
228	20240514	145200	377299910	19330	19310	19330	19310	14
229	20240514	145100	377029440	19320	19310	19320	19310	16
230	20240514	145000	376720420	19310	19310	19310	19310	11
231	20240514	144900	376508010	19320	19320	19330	19310	21
232	20240514	144800	376102340	19320	19300	19320	19300	43
233	20240514	144700	375271900	19300	19270	19300	19270	36
234	20240514	144600	374577460	19280	19260	19280	19260	23
235	20240514	144500	374134180	19260	19260	19260	19260	10
236	20240514	144400	373941580	19270	19280	19280	19270	9
237	20240514	144300	373768110	19310	19330	19340	19310	25
238	20240514	144200	373284910	19330	19280	19330	19270	42
239	20240514	144100	372474850	19270	19280	19280	19260	17
240	20240514	144000	372147200	19290	19260	19330	19250	96
241	20240514	143900	370293460	19260	19260	19280	19260	118
242	20240514	143800	368019810	19250	19250	19250	19250	11
243	20240514	143700	367808060	19250	19250	19260	19250	20
244	20240514	143600	367423050	19250	19250	19250	19250	9
245	20240514	143500	367249800	19250	19240	19250	19240	15
246	20240514	143400	366961160	19240	19240	19250	19240	11
247	20240514	143300	366749510	19240	19260	19260	19240	26
248	20240514	143200	366248880	19260	19260	19280	19260	30
249	20240514	143100	365671060	19260	19260	19280	19250	16
250	20240514	143000	365362820	19250	19260	19260	19230	54
251	20240514	142900	364324150	19260	19230	19260	19210	74
252	20240514	142800	362900740	19230	19210	19230	19210	42
253	20240514	142700	362093520	19220	19220	19230	19210	77
254	20240514	142600	360613920	19210	19230	19230	19200	79
255	20240514	142500	359095950	19230	19240	19240	19230	63
256	20240514	142400	357884450	19230	19230	19230	19230	63
257	20240514	142300	356672960	19230	19230	19230	19230	61
258	20240514	142200	355499930	19230	19240	19240	19230	102
259	20240514	142100	353538270	19230	19230	19230	19230	39
260	20240514	142000	352788300	19230	19250	19250	19230	43
261	20240514	141900	351961170	19260	19230	19270	19230	52
262	20240514	141800	350960520	19250	19250	19250	19250	57
263	20240514	141700	349863270	19250	19170	19250	19170	152
264	20240514	141600	346941030	19190	19190	19200	19180	60
265	20240514	141500	345789810	19170	19170	19170	19170	64
266	20240514	141400	344562930	19170	19180	19180	19170	71
267	20240514	141300	343201440	19180	19180	19180	19180	35
268	20240514	141200	342530140	19170	19170	19170	19170	58
269	20240514	141100	341418280	19190	19170	19190	19170	33
270	20240514	141000	340785590	19190	19180	19190	19170	91
271	20240514	140900	339040200	19190	19150	19190	19150	121
272	20240514	140800	336721480	19150	19160	19170	19140	48
273	20240514	140700	335801960	19180	19180	19180	19180	36
274	20240514	140600	335111480	19190	19180	19200	19180	45
275	20240514	140500	334248100	19190	19180	19190	19180	30
276	20240514	140400	333672690	19200	19200	19200	19180	47
277	20240514	140300	332770890	19210	19190	19210	19180	48
278	20240514	140200	331850040	19180	19170	19190	19170	77
279	20240514	140100	330373130	19170	19190	19190	19170	52
280	20240514	140000	329375370	19190	19190	19210	19180	98
281	20240514	135900	327495050	19190	19210	19210	19190	42
282	20240514	135800	326688960	19230	19190	19230	19130	209
283	20240514	135700	322684510	19150	19120	19230	19120	516
284	20240514	135600	312791460	19110	19110	19130	19100	118
285	20240514	135500	310535650	19110	19100	19110	19100	73
286	20240514	135400	309141170	19100	19120	19130	19100	65
287	20240514	135300	307898710	19130	19110	19140	19110	51
288	20240514	135200	306923130	19130	19140	19150	19130	61
289	20240514	135100	305755080	19150	19170	19170	19130	20
290	20240514	135000	305371770	19170	19100	19180	19090	429
291	20240514	134900	297161060	19090	19060	19090	19050	104
292	20240514	134800	295177300	19070	19040	19070	19040	168
293	20240514	134700	291977770	19040	19040	19040	19020	76
294	20240514	134600	290531330	19040	19020	19040	19020	89
295	20240514	134500	288837370	19030	19040	19040	19030	42
296	20240514	134400	288038070	19020	19040	19040	19020	41
297	20240514	134300	287257890	19040	19030	19040	19020	82
298	20240514	134200	285697370	19040	19020	19040	19020	44
299	20240514	134100	284860210	19040	19030	19040	19020	129
300	20240514	134000	282405420	19030	19030	19030	19030	38
301	20240514	133900	281682280	19030	19030	19040	19030	73
302	20240514	133800	280293050	19040	19040	19040	19040	110
303	20240514	133700	278198650	19040	19040	19040	19040	39
304	20240514	133600	277456090	19050	19060	19070	19050	155
305	20240514	133500	274501800	19060	19060	19060	19060	47
306	20240514	133400	273605980	19060	19060	19060	19060	68
307	20240514	133300	272309900	19060	19060	19070	19060	71
308	20240514	133200	270956620	19060	19070	19070	19060	116
309	20240514	133100	268744860	19070	19080	19080	19070	85
310	20240514	133000	267123740	19080	19100	19100	19080	37
311	20240514	132900	266417660	19100	19100	19100	19100	64
312	20240514	132800	265195260	19100	19100	19120	19100	80
313	20240514	132700	263667240	19100	19110	19110	19100	65
314	20240514	132600	262425440	19100	19100	19100	19100	8
315	20240514	132500	262272640	19100	19110	19110	19100	19
316	20240514	132400	261909720	19120	19120	19120	19120	1
317	20240514	132300	261890600	19100	19100	19100	19100	0
318	20240514	132200	261890600	19100	19100	19100	19100	27
319	20240514	132100	261374900	19100	19080	19100	19080	17
320	20240514	132000	261050360	19080	19080	19080	19080	10
321	20240514	131900	260859560	19090	19090	19090	19090	0
322	20240514	131800	260859560	19090	19090	19090	19090	10
323	20240514	131700	260668660	19090	19090	19090	19090	42
324	20240514	131600	259866880	19070	19070	19070	19070	9
325	20240514	131500	259695250	19080	19080	19080	19080	8
326	20240514	131400	259542610	19080	19090	19100	19070	43
327	20240514	131300	258722240	19100	19120	19120	19100	94
328	20240514	131200	256925060	19120	19120	19130	19120	20
329	20240514	131100	256542650	19120	19120	19120	19120	8
330	20240514	131000	256389690	19130	19130	19130	19130	10
331	20240514	130900	256198390	19130	19130	19130	19130	1
332	20240514	130800	256179260	19120	19080	19120	19080	102
333	20240514	130700	254231980	19080	19080	19080	19080	9
334	20240514	130600	254060260	19080	19090	19090	19080	9
335	20240514	130500	253888530	19080	19080	19080	19080	24
336	20240514	130400	253430610	19080	19090	19090	19080	48
337	20240514	130300	252514720	19090	19100	19100	19090	9
338	20240514	130200	252342850	19110	19120	19120	19110	6
339	20240514	130100	252228170	19130	19130	19130	19130	0
340	20240514	130000	252228170	19130	19110	19130	19110	5
341	20240514	125900	252132550	19130	19060	19130	19060	169
342	20240514	125800	248908630	19060	19060	19060	19060	8
343	20240514	125700	248756150	19060	19060	19060	19060	8
344	20240514	125600	248603670	19070	19070	19070	19060	11
345	20240514	125500	248393950	19060	19060	19070	19060	12
346	20240514	125400	248165220	19070	19060	19070	19060	62
347	20240514	125300	246983480	19070	19100	19100	19070	62
348	20240514	125200	245800220	19100	19100	19100	19100	0
349	20240514	125100	245800220	19100	19100	19100	19100	0
350	20240514	125000	245800220	19100	19060	19100	19060	76
351	20240514	124900	244351420	19060	18980	19060	18980	371
352	20240514	124800	237299300	18980	18980	18980	18980	9
353	20240514	124700	237128480	18990	18980	18990	18980	9
354	20240514	124600	236957650	18990	18980	18990	18980	33
355	20240514	124500	236331060	18980	18980	18980	18980	7
356	20240514	124400	236198200	18990	18980	18990	18980	7
357	20240514	124300	236065330	18990	18980	18990	18980	7
358	20240514	124200	235932440	18980	18980	18980	18980	25
359	20240514	124100	235457940	18990	18990	18990	18990	3
360	20240514	124000	235400970	19000	19000	19000	19000	2
361	20240514	123900	235362970	19000	19000	19000	19000	0
362	20240514	123800	235362970	19000	18980	19000	18980	127
363	20240514	123700	232950390	18990	18990	19000	18990	59
364	20240514	123600	231829880	18990	18990	18990	18990	17
365	20240514	123500	231507050	19000	18990	19000	18990	9
366	20240514	123400	231336130	18990	18990	18990	18990	5
367	20240514	123300	231241180	18990	18990	18990	18990	21
368	20240514	123200	230842390	19000	18990	19000	18990	12
369	20240514	123100	230614470	19000	18990	19000	18990	160
370	20240514	123000	227575790	19000	19000	19000	19000	12
371	20240514	122900	227347790	19000	19000	19010	19000	18
372	20240514	122800	227005780	19010	19010	19010	19000	12
373	20240514	122700	226777740	19000	19000	19000	19000	10
374	20240514	122600	226587740	19000	19000	19010	19000	14
375	20240514	122500	226321730	19010	19000	19010	19000	9
376	20240514	122400	226150720	19000	19010	19010	19000	19
377	20240514	122300	225789700	19010	19000	19010	19000	10
378	20240514	122200	225599690	19000	19010	19010	19000	20
379	20240514	122100	225219570	19010	19010	19010	19010	6
380	20240514	122000	225105510	19010	19010	19020	19010	115
381	20240514	121900	222919300	19010	19010	19010	19010	8
382	20240514	121800	222767220	19010	19010	19010	19010	9
383	20240514	121700	222596130	19010	19010	19020	19010	22
384	20240514	121600	222177900	19010	19010	19010	19010	17
385	20240514	121500	221854730	19010	19010	19010	19010	8
386	20240514	121400	221702650	19010	19020	19020	19010	10
387	20240514	121300	221512540	19010	19010	19020	19010	21
388	20240514	121200	221113280	19010	19010	19010	19010	9
389	20240514	121100	220942190	19010	19020	19020	19010	9
390	20240514	121000	220771090	19020	19010	19020	19010	3
391	20240514	120900	220714040	19010	19010	19010	19010	51
392	20240514	120800	219744530	19010	19010	19010	19010	33
393	20240514	120700	219117200	19010	19010	19010	19000	590
394	20240514	120600	207907110	19010	19010	19010	19010	15
395	20240514	120500	207621960	19010	19020	19020	19010	9
396	20240514	120400	207450860	19010	19010	19010	19010	8
397	20240514	120300	207298780	19010	19020	19020	19010	45
398	20240514	120200	206442970	19020	19030	19030	19020	9
399	20240514	120100	206271780	19030	19030	19030	19030	49
400	20240514	120000	205339310	19030	19030	19030	19030	16
401	20240514	115900	205034830	19030	19030	19030	19030	8
402	20240514	115800	204882590	19040	19040	19040	19040	21
403	20240514	115700	204482750	19040	19030	19040	19030	29
404	20240514	115600	203930760	19040	19040	19040	19040	15
405	20240514	115500	203645160	19050	19040	19050	19040	11
406	20240514	115400	203435710	19040	19040	19040	19040	8
407	20240514	115300	203283390	19040	19040	19040	19040	38
408	20240514	115200	202559870	19050	19040	19050	19040	19
409	20240514	115100	202198100	19040	19040	19040	19040	8
410	20240514	115000	202045780	19040	19040	19040	19040	17
411	20240514	114900	201722100	19050	19060	19060	19050	207
412	20240514	114800	197777480	19060	19060	19060	19060	20
413	20240514	114700	197396280	19060	19060	19060	19060	16
414	20240514	114600	197091320	19070	19060	19070	19060	9
415	20240514	114500	196919770	19070	19070	19070	19070	0
416	20240514	114400	196919770	19070	19070	19070	19070	70
417	20240514	114300	195584870	19070	19060	19070	19060	7
418	20240514	114200	195451440	19070	19060	19070	19060	11
419	20240514	114100	195241750	19070	19060	19070	19060	4
420	20240514	114000	195165500	19060	19060	19070	19060	26
421	20240514	113900	194669930	19070	19070	19070	19070	6
422	20240514	113800	194555510	19070	19070	19070	19070	8
423	20240514	113700	194402950	19070	19080	19080	19070	9
424	20240514	113600	194231260	19070	19070	19070	19070	0
425	20240514	113500	194231260	19070	19070	19080	19070	52
426	20240514	113400	193239610	19070	19070	19070	19070	1
427	20240514	113300	193220540	19060	19050	19060	19050	325
428	20240514	113200	187026120	19050	19050	19050	19050	8
429	20240514	113100	186873720	19050	19050	19060	19050	19
430	20240514	113000	186511760	19050	19050	19050	19050	8
431	20240514	112900	186359360	19050	19050	19050	19050	9
432	20240514	112800	186187910	19050	19060	19060	19050	9
433	20240514	112700	186016450	19050	19050	19060	19050	20
434	20240514	112600	185635420	19050	19060	19060	19050	108
435	20240514	112500	183577020	19060	19060	19060	19050	15
436	20240514	112400	183291210	19050	19050	19050	19050	45
437	20240514	112300	182433960	19050	19050	19050	19050	8
438	20240514	112200	182281560	19060	19060	19060	19050	13
439	20240514	112100	182033850	19060	19050	19060	19050	145
440	20240514	112000	179270560	19060	19100	19100	19060	759
441	20240514	111900	164791650	19110	19110	19110	19110	1
442	20240514	111800	164772540	19110	19110	19110	19110	16
443	20240514	111700	164466780	19110	19110	19110	19110	17
444	20240514	111600	164141910	19120	19120	19120	19120	1
445	20240514	111500	164122790	19110	19110	19110	19110	8
446	20240514	111400	163969910	19110	19120	19130	19110	27
447	20240514	111300	163453830	19120	19130	19130	19120	30
448	20240514	111200	162880190	19130	19130	19130	19120	78
449	20240514	111100	161388140	19120	19120	19130	19120	18
450	20240514	111000	161043960	19120	19120	19130	19120	11
451	20240514	110900	160833630	19120	19120	19120	19120	8
452	20240514	110800	160680670	19120	19120	19120	19120	17
453	20240514	110700	160355630	19120	19130	19140	19120	92
454	20240514	110600	158596370	19130	19130	19130	19130	9
455	20240514	110500	158424200	19130	19130	19140	19130	93
456	20240514	110400	156644340	19130	19140	19140	19130	20
457	20240514	110300	156261630	19130	19140	19140	19130	9
458	20240514	110200	156089450	19130	19130	19130	19130	9
459	20240514	110100	155917280	19130	19140	19140	19130	18
460	20240514	110000	155572930	19130	19130	19130	19130	8
461	20240514	105900	155419890	19140	19130	19140	19130	39
462	20240514	105800	154673520	19130	19140	19140	19130	23
463	20240514	105700	154233460	19140	19130	19140	19130	10
464	20240514	105600	154042150	19130	19140	19140	19130	11
465	20240514	105500	153831690	19130	19130	19140	19130	26
466	20240514	105400	153334220	19140	19130	19140	19130	54
467	20240514	105300	152301190	19140	19130	19140	19130	10
468	20240514	105200	152109880	19130	19140	19140	19130	9
469	20240514	105100	151937700	19130	19130	19140	19130	20
470	20240514	105000	151555070	19140	19140	19140	19130	29
471	20240514	104900	151000090	19130	19140	19140	19130	10
472	20240514	104800	150808770	19130	19130	19140	19130	18
473	20240514	104700	150464420	19140	19130	19140	19130	10
474	20240514	104600	150273110	19130	19140	19140	19130	78
475	20240514	104500	148780380	19150	19140	19150	19140	21
476	20240514	104400	148378400	19140	19150	19150	19140	17
477	20240514	104300	148053010	19140	19150	19150	19140	5
478	20240514	104200	147957300	19150	19140	19150	19140	21
479	20240514	104100	147555220	19150	19150	19150	19140	22
480	20240514	104000	147134000	19150	19140	19150	19140	59
481	20240514	103900	146004240	19150	19160	19160	19140	346
482	20240514	103800	139377870	19170	19170	19170	19170	1
483	20240514	103700	139358700	19160	19160	19160	19160	33
484	20240514	103600	138726420	19160	19160	19160	19150	246
485	20240514	103500	134014200	19160	19240	19240	19150	1539
486	20240514	103400	104469210	19250	19240	19250	19240	11
487	20240514	103300	104257550	19250	19250	19250	19240	29
488	20240514	103200	103699560	19240	19250	19250	19240	27
489	20240514	103100	103180070	19240	19260	19260	19240	352
490	20240514	103000	96405570	19260	19250	19260	19250	11
491	20240514	102900	96193790	19250	19250	19260	19250	71
492	20240514	102800	94827030	19260	19250	19260	19250	9
493	20240514	102700	94653770	19260	19260	19260	19250	15
494	20240514	102600	94364960	19250	19250	19250	19250	8
495	20240514	102500	94210960	19250	19250	19260	19250	20
496	20240514	102400	93825930	19260	19270	19270	19250	106
497	20240514	102300	91783500	19270	19280	19280	19270	9
498	20240514	102200	91610050	19280	19280	19280	19280	0
499	20240514	102100	91610050	19280	19270	19280	19270	9
500	20240514	102000	91436550	19260	19260	19260	19260	35
501	20240514	101900	90762450	19260	19250	19260	19250	19
502	20240514	101800	90396680	19260	19260	19260	19250	19
503	20240514	101700	90030830	19260	19270	19270	19260	2
504	20240514	101600	89992300	19270	19250	19270	19250	19
505	20240514	101500	89626430	19260	19280	19280	19260	62
506	20240514	101400	88432070	19280	19280	19280	19280	1
507	20240514	101300	88412790	19290	19300	19300	19290	11
508	20240514	101200	88200580	19310	19310	19310	19310	12
509	20240514	101100	87968860	19310	19310	19310	19310	1
510	20240514	101000	87949550	19310	19310	19310	19310	1
511	20240514	100900	87930240	19310	19260	19310	19260	9
512	20240514	100800	87756640	19250	19240	19260	19230	56
513	20240514	100700	86678710	19230	19280	19280	19230	348
514	20240514	100600	79981300	19260	19370	19370	19210	1239
515	20240514	100500	56060220	19370	19370	19370	19370	2
516	20240514	100400	56021480	19370	19370	19370	19370	1
517	20240514	100300	56002110	19370	19370	19370	19370	3
518	20240514	100200	55944000	19370	19370	19370	19370	3
519	20240514	100100	55885890	19370	19360	19370	19360	24
520	20240514	100000	55421240	19370	19370	19370	19370	5
521	20240514	095900	55324390	19370	19370	19370	19370	1
522	20240514	095800	55305020	19360	19360	19360	19360	2
523	20240514	095700	55266300	19360	19360	19370	19360	3
524	20240514	095600	55208210	19360	19370	19370	19360	2
525	20240514	095500	55169480	19370	19370	19370	19370	0
526	20240514	095400	55169480	19370	19360	19380	19360	4
527	20240514	095300	55092000	19370	19390	19390	19370	3
528	20240514	095200	55033870	19390	19380	19390	19380	2
529	20240514	095100	54995100	19390	19380	19390	19360	7
530	20240514	095000	54859450	19390	19390	19390	19370	14
531	20240514	094900	54588020	19410	19470	19470	19410	284
532	20240514	094800	49066720	19470	19420	19470	19420	79
533	20240514	094700	47531470	19420	19420	19420	19420	4
534	20240514	094600	47453790	19420	19430	19430	19420	3
535	20240514	094500	47395510	19420	19440	19440	19420	2
536	20240514	094400	47356650	19420	19410	19420	19410	58
537	20240514	094300	46230860	19420	19420	19420	19400	5
538	20240514	094200	46133800	19400	19400	19490	19400	410
539	20240514	094100	38171710	19390	19390	19390	19390	1
540	20240514	094000	38152320	19400	19400	19400	19400	0
541	20240514	093900	38152320	19400	19400	19400	19400	4
542	20240514	093800	38074720	19400	19390	19400	19390	4
543	20240514	093700	37997130	19400	19400	19400	19400	6
544	20240514	093600	37880730	19390	19400	19400	19390	29
545	20240514	093500	37318390	19390	19390	19390	19390	160
546	20240514	093400	34215990	19390	19390	19390	19390	7
547	20240514	093300	34080260	19400	19400	19400	19400	3
548	20240514	093200	34022060	19400	19400	19400	19400	1
549	20240514	093100	34002660	19390	19400	19400	19390	5
550	20240514	093000	33905700	19400	19400	19400	19400	3
551	20240514	092900	33847500	19400	19400	19400	19400	16
552	20240514	092800	33537100	19390	19370	19400	19370	42
553	20240514	092700	32723160	19380	19380	19400	19380	3
554	20240514	092600	32665000	19400	19420	19420	19380	21
555	20240514	092500	32257510	19450	19500	19500	19450	198
556	20240514	092400	28400030	19500	19480	19500	19470	62
557	20240514	092300	27192350	19490	19490	19490	19490	0
558	20240514	092200	27192350	19490	19490	19490	19490	1
559	20240514	092100	27172860	19520	19520	19520	19510	20
560	20240514	092000	26782490	19510	19420	19510	19410	63
561	20240514	091900	25553750	19510	19510	19510	19510	88
562	20240514	091800	23836870	19500	19470	19500	19450	260
563	20240514	091700	18774010	19470	19470	19470	19470	29
564	20240514	091600	18209380	19520	19520	19520	19520	1
565	20240514	091500	18189860	19370	19400	19530	19370	79
566	20240514	091400	16654100	19480	19410	19490	19410	112
567	20240514	091300	14476020	19410	19420	19420	19410	10
568	20240514	091200	14281900	19420	19410	19420	19400	50
569	20240514	091100	13311590	19400	19400	19400	19400	46
570	20240514	091000	12419190	19400	19400	19410	19400	14
571	20240514	090900	12147580	19410	19400	19410	19400	2
572	20240514	090800	12108770	19410	19410	19410	19410	1
573	20240514	090700	12089360	19370	19410	19410	19370	16
574	20240514	090600	11779110	19400	19420	19420	19400	73
575	20240514	090500	10362040	19450	19340	19450	19340	21
576	20240514	090400	9955570	19340	19290	19340	19290	2
577	20240514	090300	9916940	19340	19220	19340	19210	41
578	20240514	090200	9128860	19350	19230	19350	19220	27
579	20240514	090100	8609540	19230	19290	19290	19210	373
580	20240514	090000	1425990	19280	19270	19280	19270	74