KissMeData/084850/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195300	387468820	19180	19180	19180	19180	120
3	20240510	195200	387468820	19180	19180	19180	19180	0
4	20240510	195100	387468820	19180	19180	19180	19180	0
5	20240510	195000	387468820	19180	19180	19180	19180	0
6	20240510	194900	387468820	19180	19180	19180	19180	0
7	20240510	194800	387468820	19180	19180	19180	19180	0
8	20240510	194700	387468820	19180	19180	19180	19180	0
9	20240510	194600	387468820	19180	19180	19180	19180	0
10	20240510	194500	387468820	19180	19180	19180	19180	0
11	20240510	194400	387468820	19180	19180	19180	19180	0
12	20240510	194300	387468820	19180	19180	19180	19180	0
13	20240510	194200	387468820	19180	19180	19180	19180	0
14	20240510	194100	387468820	19180	19180	19180	19180	0
15	20240510	194000	387468820	19180	19180	19180	19180	0
16	20240510	193900	387468820	19180	19180	19180	19180	0
17	20240510	193800	387468820	19180	19180	19180	19180	0
18	20240510	193700	387468820	19180	19180	19180	19180	0
19	20240510	193600	387468820	19180	19180	19180	19180	0
20	20240510	193500	387468820	19180	19180	19180	19180	0
21	20240510	193400	387468820	19180	19180	19180	19180	0
22	20240510	193300	387468820	19180	19180	19180	19180	0
23	20240510	193200	387468820	19180	19180	19180	19180	0
24	20240510	193100	387468820	19180	19180	19180	19180	0
25	20240510	193000	387468820	19180	19180	19180	19180	0
26	20240510	192900	387468820	19180	19180	19180	19180	0
27	20240510	192800	387468820	19180	19180	19180	19180	0
28	20240510	192700	387468820	19180	19180	19180	19180	0
29	20240510	192600	387468820	19180	19180	19180	19180	0
30	20240510	192500	387468820	19180	19180	19180	19180	0
31	20240510	192400	387468820	19180	19180	19180	19180	0
32	20240510	192300	387468820	19180	19180	19180	19180	120
33	20240510	192200	387468820	19180	19180	19180	19180	0
34	20240510	192100	387468820	19180	19180	19180	19180	0
35	20240510	192000	387468820	19180	19180	19180	19180	0
36	20240510	191900	387468820	19180	19180	19180	19180	0
37	20240510	191800	387468820	19180	19180	19180	19180	0
38	20240510	191700	387468820	19180	19180	19180	19180	0
39	20240510	191600	387468820	19180	19180	19180	19180	0
40	20240510	191500	387468820	19180	19180	19180	19180	0
41	20240510	191400	387468820	19180	19180	19180	19180	0
42	20240510	191300	387468820	19180	19180	19180	19180	0
43	20240510	191200	387468820	19180	19180	19180	19180	0
44	20240510	191100	387468820	19180	19180	19180	19180	0
45	20240510	191000	387468820	19180	19180	19180	19180	0
46	20240510	190900	387468820	19180	19180	19180	19180	0
47	20240510	190800	387468820	19180	19180	19180	19180	0
48	20240510	190700	387468820	19180	19180	19180	19180	0
49	20240510	190600	387468820	19180	19180	19180	19180	0
50	20240510	190500	387468820	19180	19180	19180	19180	0
51	20240510	190400	387468820	19180	19180	19180	19180	0
52	20240510	190300	387468820	19180	19180	19180	19180	0
53	20240510	190200	387468820	19180	19180	19180	19180	0
54	20240510	190100	387468820	19180	19180	19180	19180	0
55	20240510	190000	387468820	19180	19180	19180	19180	0
56	20240510	185900	387468820	19180	19180	19180	19180	0
57	20240510	185800	387468820	19180	19180	19180	19180	0
58	20240510	185700	387468820	19180	19180	19180	19180	0
59	20240510	185600	387468820	19180	19180	19180	19180	0
60	20240510	185500	387468820	19180	19180	19180	19180	0
61	20240510	185400	387468820	19180	19180	19180	19180	0
62	20240510	185300	387468820	19180	19180	19180	19180	120
63	20240510	185200	387468820	19180	19180	19180	19180	0
64	20240510	185100	387468820	19180	19180	19180	19180	0
65	20240510	185000	387468820	19180	19180	19180	19180	0
66	20240510	184900	387468820	19180	19180	19180	19180	0
67	20240510	184800	387468820	19180	19180	19180	19180	0
68	20240510	184700	387468820	19180	19180	19180	19180	0
69	20240510	184600	387468820	19180	19180	19180	19180	0
70	20240510	184500	387468820	19180	19180	19180	19180	0
71	20240510	184400	387468820	19180	19180	19180	19180	0
72	20240510	184300	387468820	19180	19180	19180	19180	0
73	20240510	184200	387468820	19180	19180	19180	19180	0
74	20240510	184100	387468820	19180	19180	19180	19180	0
75	20240510	184000	387468820	19180	19180	19180	19180	0
76	20240510	183900	387468820	19180	19180	19180	19180	0
77	20240510	183800	387468820	19180	19180	19180	19180	0
78	20240510	183700	387468820	19180	19180	19180	19180	0
79	20240510	183600	387468820	19180	19180	19180	19180	0
80	20240510	183500	387468820	19180	19180	19180	19180	0
81	20240510	183400	387468820	19180	19180	19180	19180	0
82	20240510	183300	387468820	19180	19180	19180	19180	0
83	20240510	183200	387468820	19180	19180	19180	19180	0
84	20240510	183100	387468820	19180	19180	19180	19180	0
85	20240510	183000	387468820	19180	19180	19180	19180	0
86	20240510	182900	387468820	19180	19180	19180	19180	0
87	20240510	182800	387468820	19180	19180	19180	19180	0
88	20240510	182700	387468820	19180	19180	19180	19180	0
89	20240510	182600	387468820	19180	19180	19180	19180	0
90	20240510	182500	387468820	19180	19180	19180	19180	0
91	20240510	182400	387468820	19180	19180	19180	19180	0
92	20240510	182300	387468820	19180	19180	19180	19180	120
93	20240510	182200	387468820	19180	19180	19180	19180	0
94	20240510	182100	387468820	19180	19180	19180	19180	0
95	20240510	182000	387468820	19180	19180	19180	19180	0
96	20240510	181900	387468820	19180	19180	19180	19180	0
97	20240510	181800	387468820	19180	19180	19180	19180	0
98	20240510	181700	387468820	19180	19180	19180	19180	0
99	20240510	181600	387468820	19180	19180	19180	19180	0
100	20240510	181500	387468820	19180	19180	19180	19180	0
101	20240510	181400	387468820	19180	19180	19180	19180	0
102	20240510	181300	387468820	19180	19180	19180	19180	0
103	20240510	181200	387468820	19180	19180	19180	19180	0
104	20240510	181100	387468820	19180	19180	19180	19180	0
105	20240510	181000	387468820	19180	19180	19180	19180	0
106	20240510	180900	387468820	19180	19180	19180	19180	0
107	20240510	180800	387468820	19180	19180	19180	19180	0
108	20240510	180700	387468820	19180	19180	19180	19180	0
109	20240510	180600	387468820	19180	19180	19180	19180	0
110	20240510	180500	387468820	19180	19180	19180	19180	0
111	20240510	180400	387468820	19180	19180	19180	19180	0
112	20240510	180300	387468820	19180	19180	19180	19180	0
113	20240510	180200	387468820	19180	19180	19180	19180	0
114	20240510	180100	387468820	19180	19180	19180	19180	0
115	20240510	180000	387468820	19180	19180	19180	19180	0
116	20240510	175900	387468820	19180	19180	19180	19180	0
117	20240510	175800	387468820	19180	19180	19180	19180	0
118	20240510	175700	387468820	19180	19180	19180	19180	0
119	20240510	175600	387468820	19180	19180	19180	19180	0
120	20240510	175500	387468820	19180	19180	19180	19180	0
121	20240510	175400	387468820	19180	19180	19180	19180	0
122	20240510	175300	387468820	19180	19180	19180	19180	120
123	20240510	175200	387468820	19180	19180	19180	19180	0
124	20240510	175100	387468820	19180	19180	19180	19180	0
125	20240510	175000	387468820	19180	19180	19180	19180	0
126	20240510	174900	387468820	19180	19180	19180	19180	0
127	20240510	174800	387468820	19180	19180	19180	19180	0
128	20240510	174700	387468820	19180	19180	19180	19180	0
129	20240510	174600	387468820	19180	19180	19180	19180	0
130	20240510	174500	387468820	19180	19180	19180	19180	0
131	20240510	174400	387468820	19180	19180	19180	19180	0
132	20240510	174300	387468820	19180	19180	19180	19180	0
133	20240510	174200	387468820	19180	19180	19180	19180	0
134	20240510	174100	387468820	19180	19180	19180	19180	0
135	20240510	174000	387468820	19180	19180	19180	19180	0
136	20240510	173900	387468820	19180	19180	19180	19180	0
137	20240510	173800	387468820	19180	19180	19180	19180	0
138	20240510	173700	387468820	19180	19180	19180	19180	0
139	20240510	173600	387468820	19180	19180	19180	19180	0
140	20240510	173500	387468820	19180	19180	19180	19180	0
141	20240510	173400	387468820	19180	19180	19180	19180	0
142	20240510	173300	387468820	19180	19180	19180	19180	0
143	20240510	173200	387468820	19180	19180	19180	19180	0
144	20240510	173100	387468820	19180	19180	19180	19180	0
145	20240510	173000	387468820	19180	19180	19180	19180	0
146	20240510	172900	387468820	19180	19180	19180	19180	0
147	20240510	172800	387468820	19180	19180	19180	19180	0
148	20240510	172700	387468820	19180	19180	19180	19180	0
149	20240510	172600	387468820	19180	19180	19180	19180	0
150	20240510	172500	387468820	19180	19180	19180	19180	0
151	20240510	172400	387468820	19180	19180	19180	19180	0
152	20240510	172300	387468820	19180	19180	19180	19180	120
153	20240510	172200	387468820	19180	19180	19180	19180	0
154	20240510	172100	387468820	19180	19180	19180	19180	0
155	20240510	172000	387468820	19180	19180	19180	19180	0
156	20240510	171900	387468820	19180	19180	19180	19180	0
157	20240510	171800	387468820	19180	19180	19180	19180	0
158	20240510	171700	387468820	19180	19180	19180	19180	0
159	20240510	171600	387468820	19180	19180	19180	19180	0
160	20240510	171500	387468820	19180	19180	19180	19180	0
161	20240510	171400	387468820	19180	19180	19180	19180	0
162	20240510	171300	387468820	19180	19180	19180	19180	0
163	20240510	171200	387468820	19180	19180	19180	19180	0
164	20240510	171100	387468820	19180	19180	19180	19180	0
165	20240510	171000	387468820	19180	19180	19180	19180	0
166	20240510	170900	387468820	19180	19180	19180	19180	0
167	20240510	170800	387468820	19180	19180	19180	19180	0
168	20240510	170700	387468820	19180	19180	19180	19180	0
169	20240510	170600	387468820	19180	19180	19180	19180	0
170	20240510	170500	387468820	19180	19180	19180	19180	0
171	20240510	170400	387468820	19180	19180	19180	19180	0
172	20240510	170300	387468820	19180	19180	19180	19180	0
173	20240510	170200	387468820	19180	19180	19180	19180	0
174	20240510	170100	387468820	19180	19180	19180	19180	0
175	20240510	170000	387468820	19180	19180	19180	19180	0
176	20240510	165900	387468820	19180	19180	19180	19180	0
177	20240510	165800	387468820	19180	19180	19180	19180	0
178	20240510	165700	387468820	19180	19180	19180	19180	0
179	20240510	165600	387468820	19180	19180	19180	19180	0
180	20240510	165500	387468820	19180	19180	19180	19180	0
181	20240510	165400	387468820	19180	19180	19180	19180	0
182	20240510	165300	387468820	19180	19180	19180	19180	120
183	20240510	165200	387468820	19180	19180	19180	19180	0
184	20240510	165100	387468820	19180	19180	19180	19180	0
185	20240510	165000	387468820	19180	19180	19180	19180	0
186	20240510	164900	387468820	19180	19180	19180	19180	0
187	20240510	164800	387468820	19180	19180	19180	19180	0
188	20240510	164700	387468820	19180	19180	19180	19180	0
189	20240510	164600	387468820	19180	19180	19180	19180	0
190	20240510	164500	387468820	19180	19180	19180	19180	0
191	20240510	164400	387468820	19180	19180	19180	19180	0
192	20240510	164300	387468820	19180	19180	19180	19180	0
193	20240510	164200	387468820	19180	19180	19180	19180	0
194	20240510	164100	387468820	19180	19180	19180	19180	0
195	20240510	164000	387468820	19180	19180	19180	19180	0
196	20240510	163900	387468820	19180	19180	19180	19180	0
197	20240510	163800	387468820	19180	19180	19180	19180	0
198	20240510	163700	387468820	19180	19180	19180	19180	0
199	20240510	163600	387468820	19180	19180	19180	19180	0
200	20240510	163500	387468820	19180	19180	19180	19180	0
201	20240510	163400	387468820	19180	19180	19180	19180	0
202	20240510	163300	387468820	19180	19180	19180	19180	0
203	20240510	163200	387468820	19180	19180	19180	19180	0
204	20240510	163100	387468820	19180	19180	19180	19180	0
205	20240510	163000	387468820	19180	19180	19180	19180	0
206	20240510	162900	387468820	19180	19180	19180	19180	0
207	20240510	162800	387468820	19180	19180	19180	19180	0
208	20240510	162700	387468820	19180	19180	19180	19180	0
209	20240510	162600	387468820	19180	19180	19180	19180	0
210	20240510	162500	387468820	19180	19180	19180	19180	0
211	20240510	162400	387468820	19180	19180	19180	19180	0
212	20240510	162300	387468820	19180	19180	19180	19180	120
213	20240510	162200	387468820	19180	19180	19180	19180	0
214	20240510	162100	387468820	19180	19180	19180	19180	0
215	20240510	162000	387468820	19180	19180	19180	19180	0
216	20240510	161900	387468820	19180	19180	19180	19180	0
217	20240510	161800	387468820	19180	19180	19180	19180	0
218	20240510	161700	387468820	19180	19180	19180	19180	0
219	20240510	161600	387468820	19180	19180	19180	19180	0
220	20240510	161500	387468820	19180	19180	19180	19180	0
221	20240510	161400	387468820	19180	19180	19180	19180	0
222	20240510	161300	387468820	19180	19180	19180	19180	0
223	20240510	161200	387468820	19180	19180	19180	19180	0
224	20240510	161100	387468820	19180	19180	19180	19180	0
225	20240510	161000	387468820	19180	19180	19180	19180	0
226	20240510	160900	387468820	19180	19180	19180	19180	0
227	20240510	160800	387468820	19180	19180	19180	19180	0
228	20240510	160700	387468820	19180	19180	19180	19180	0
229	20240510	160600	387468820	19180	19180	19180	19180	0
230	20240510	160500	387468820	19180	19180	19180	19180	0
231	20240510	160400	387468820	19180	19180	19180	19180	0
232	20240510	160300	387468820	19180	19180	19180	19180	0
233	20240510	160200	387468820	19180	19180	19180	19180	0
234	20240510	160100	387468820	19180	19180	19180	19180	0
235	20240510	160000	387468820	19180	19180	19180	19180	0
236	20240510	155900	387468820	19180	19180	19180	19180	0
237	20240510	155800	387468820	19180	19180	19180	19180	0
238	20240510	155700	387468820	19180	19180	19180	19180	0
239	20240510	155600	387468820	19180	19180	19180	19180	0
240	20240510	155500	387468820	19180	19180	19180	19180	0
241	20240510	155400	387468820	19180	19180	19180	19180	0
242	20240510	155300	387468820	19180	19180	19180	19180	120
243	20240510	155200	387468820	19180	19180	19180	19180	0
244	20240510	155100	387468820	19180	19180	19180	19180	0
245	20240510	155000	387468820	19180	19180	19180	19180	0
246	20240510	154900	387468820	19180	19180	19180	19180	0
247	20240510	154800	387468820	19180	19180	19180	19180	0
248	20240510	154700	387468820	19180	19180	19180	19180	0
249	20240510	154600	387468820	19180	19180	19180	19180	0
250	20240510	154500	387468820	19180	19180	19180	19180	0
251	20240510	154400	387468820	19180	19180	19180	19180	0
252	20240510	154300	387468820	19180	19180	19180	19180	0
253	20240510	154200	387468820	19180	19180	19180	19180	0
254	20240510	154100	387468820	19180	19180	19180	19180	0
255	20240510	154000	387468820	19180	19180	19180	19180	0
256	20240510	153900	387468820	19180	19180	19180	19180	0
257	20240510	153800	387468820	19180	19180	19180	19180	0
258	20240510	153700	387468820	19180	19180	19180	19180	0
259	20240510	153600	387468820	19180	19180	19180	19180	0
260	20240510	153500	387468820	19180	19180	19180	19180	0
261	20240510	153400	387468820	19180	19180	19180	19180	0
262	20240510	153300	387468820	19180	19180	19180	19180	0
263	20240510	153200	387468820	19180	19180	19180	19180	0
264	20240510	153100	387468820	19180	19180	19180	19180	0
265	20240510	153000	387468820	19180	19180	19180	19180	120
266	20240510	152900	385167220	19150	19150	19150	19150	0
267	20240510	152800	385167220	19150	19150	19150	19150	0
268	20240510	152700	385167220	19150	19150	19150	19150	0
269	20240510	152600	385167220	19150	19150	19150	19150	0
270	20240510	152500	385167220	19150	19150	19150	19150	0
271	20240510	152400	385167220	19150	19150	19150	19150	0
272	20240510	152300	385167220	19150	19150	19150	19150	0
273	20240510	152200	385167220	19150	19150	19150	19150	0
274	20240510	152100	385167220	19150	19150	19150	19150	0
275	20240510	152000	385167220	19150	19150	19150	19150	0
276	20240510	151900	385167220	19150	19230	19240	19150	18
277	20240510	151800	384821310	19180	19120	19250	19120	123
278	20240510	151700	382461720	19110	19120	19120	19110	12
279	20240510	151600	382232360	19110	19120	19120	19110	44
280	20240510	151500	381391480	19120	19070	19120	19070	34
281	20240510	151400	380741680	19120	19120	19120	19120	12
282	20240510	151300	380512240	19120	19120	19120	19120	54
283	20240510	151200	379479760	19120	19050	19120	19050	10
284	20240510	151100	379288630	19220	19100	19220	19100	31
285	20240510	151000	378696290	19230	19240	19240	19180	83
286	20240510	150900	377101550	19260	19260	19260	19260	0
287	20240510	150800	377101550	19260	19020	19270	19020	244
288	20240510	150700	372422480	19020	19020	19020	19020	0
289	20240510	150600	372422480	19020	19020	19020	19020	0
290	20240510	150500	372422480	19020	19020	19020	19020	0
291	20240510	150400	372422480	19020	19020	19020	19020	0
292	20240510	150300	372422480	19020	19020	19020	19020	1
293	20240510	150200	372403460	19010	19010	19010	19010	0
294	20240510	150100	372403460	19010	19020	19020	19010	106
295	20240510	150000	370388330	19020	19020	19030	19020	33
296	20240510	145900	369760660	19020	19020	19020	19020	0
297	20240510	145800	369760660	19020	19020	19020	19020	0
298	20240510	145700	369760660	19020	19020	19020	19020	5
299	20240510	145600	369665560	19020	19020	19020	19020	0
300	20240510	145500	369665560	19020	19020	19020	19020	0
301	20240510	145400	369665560	19020	19020	19020	19020	10
302	20240510	145300	369475360	19020	19020	19020	19020	9
303	20240510	145200	369304180	19030	19030	19030	19030	0
304	20240510	145100	369304180	19030	19030	19030	19030	0
305	20240510	145000	369304180	19030	19030	19030	19030	0
306	20240510	144900	369304180	19030	19030	19030	19030	0
307	20240510	144800	369304180	19030	19030	19030	19030	0
308	20240510	144700	369304180	19030	19010	19040	19010	204
309	20240510	144600	365424130	19000	19020	19020	19000	199
310	20240510	144500	361641260	19020	19020	19020	19020	9
311	20240510	144400	361470080	19020	19030	19030	19020	30
312	20240510	144300	360899280	19040	19020	19040	19020	91
313	20240510	144200	359168230	19020	19020	19020	19020	0
314	20240510	144100	359168230	19020	19020	19020	19020	4
315	20240510	144000	359092150	19030	19030	19030	19030	96
316	20240510	143900	357265270	19050	19050	19050	19050	2
317	20240510	143800	357227170	19040	19040	19040	19040	0
318	20240510	143700	357227170	19040	19030	19040	19030	41
319	20240510	143600	356446680	19030	19030	19030	19030	0
320	20240510	143500	356446680	19030	19030	19030	19030	0
321	20240510	143400	356446680	19030	19030	19030	19030	0
322	20240510	143300	356446680	19030	19030	19030	19030	2
323	20240510	143200	356408620	19030	19100	19100	19030	248
324	20240510	143100	351676730	19110	19110	19110	19110	0
325	20240510	143000	351676730	19110	19110	19110	19110	0
326	20240510	142900	351676730	19110	19110	19110	19110	0
327	20240510	142800	351676730	19110	19110	19110	19110	0
328	20240510	142700	351676730	19110	19110	19110	19110	34
329	20240510	142600	351026990	19120	19120	19120	19120	0
330	20240510	142500	351026990	19120	19130	19130	19120	5
331	20240510	142400	350931350	19140	19160	19160	19140	41
332	20240510	142300	350145970	19170	19170	19170	19170	23
333	20240510	142200	349705060	19170	19140	19210	19140	187
334	20240510	142100	346120350	19140	19120	19140	19120	10
335	20240510	142000	345929130	19110	19110	19110	19110	0
336	20240510	141900	345929130	19110	19110	19110	19110	0
337	20240510	141800	345929130	19110	19110	19110	19110	0
338	20240510	141700	345929130	19110	19110	19110	19110	0
339	20240510	141600	345929130	19110	19110	19110	19110	0
340	20240510	141500	345929130	19110	19130	19130	19110	53
341	20240510	141400	344915400	19170	19170	19170	19170	0
342	20240510	141300	344915400	19170	19170	19170	19170	0
343	20240510	141200	344915400	19170	19140	19230	19140	133
344	20240510	141100	342364860	19130	19130	19130	19130	0
345	20240510	141000	342364860	19130	19130	19130	19130	100
346	20240510	140900	340451860	19130	19140	19140	19130	50
347	20240510	140800	339495330	19150	19150	19150	19150	0
348	20240510	140700	339495330	19150	19150	19150	19150	0
349	20240510	140600	339495330	19150	19150	19150	19150	6
350	20240510	140500	339380430	19190	19220	19220	19190	450
351	20240510	140400	330741760	19230	19150	19230	19150	70
352	20240510	140300	329400080	19140	19140	19140	19140	0
353	20240510	140200	329400080	19140	19140	19140	19140	9
354	20240510	140100	329227820	19160	19130	19160	19130	47
355	20240510	140000	328328400	19120	19120	19120	19120	5
356	20240510	135900	328232800	19110	19120	19120	19110	16
357	20240510	135800	327926910	19150	19150	19150	19150	0
358	20240510	135700	327926910	19150	19150	19150	19150	0
359	20240510	135600	327926910	19150	19150	19150	19150	0
360	20240510	135500	327926910	19150	19090	19150	19090	136
361	20240510	135400	325327750	19080	19080	19080	19080	0
362	20240510	135300	325327750	19080	19030	19080	19030	22
363	20240510	135200	324908850	19030	19030	19030	19030	0
364	20240510	135100	324908850	19030	19030	19030	19030	11
365	20240510	135000	324699520	19060	19060	19060	19060	0
366	20240510	134900	324699520	19060	19060	19060	19060	0
367	20240510	134800	324699520	19060	19060	19060	19060	0
368	20240510	134700	324699520	19060	19060	19060	19060	0
369	20240510	134600	324699520	19060	19070	19070	19050	153
370	20240510	134500	321783970	19080	19080	19080	19080	36
371	20240510	134400	321097090	19090	19090	19090	19090	33
372	20240510	134300	320467120	19120	19120	19120	19120	0
373	20240510	134200	320467120	19120	19120	19120	19120	0
374	20240510	134100	320467120	19120	19100	19120	19100	2
375	20240510	134000	320428900	19100	19100	19100	19100	20
376	20240510	133900	320046900	19090	19090	19090	19090	17
377	20240510	133800	319722370	19100	19100	19100	19100	0
378	20240510	133700	319722370	19100	19100	19100	19100	0
379	20240510	133600	319722370	19100	19100	19100	19100	2
380	20240510	133500	319684170	19100	19100	19100	19100	0
381	20240510	133400	319684170	19100	19100	19100	19100	0
382	20240510	133300	319684170	19100	19100	19100	19100	0
383	20240510	133200	319684170	19100	19100	19100	19100	10
384	20240510	133100	319493170	19130	19130	19130	19130	0
385	20240510	133000	319493170	19130	19130	19130	19130	0
386	20240510	132900	319493170	19130	19130	19130	19130	0
387	20240510	132800	319493170	19130	19130	19130	19130	0
388	20240510	132700	319493170	19130	19130	19130	19130	0
389	20240510	132600	319493170	19130	19110	19130	19110	3
390	20240510	132500	319435810	19130	19130	19220	19110	134
391	20240510	132400	316868830	19140	19140	19140	19140	203
392	20240510	132300	312983410	19170	19230	19230	19150	310
393	20240510	132200	307039170	19210	19200	19230	19200	62
394	20240510	132100	305848220	19190	19190	19190	19190	0
395	20240510	132000	305848220	19190	19220	19220	19190	772
396	20240510	131900	291032850	19240	19220	19280	19210	298
397	20240510	131800	285296410	19210	19210	19210	19210	5
398	20240510	131700	285200360	19210	19190	19210	19190	14
399	20240510	131600	284931680	19200	19200	19200	19200	14
400	20240510	131500	284662880	19210	19210	19210	19210	0
401	20240510	131400	284662880	19210	19210	19210	19210	7
402	20240510	131300	284528410	19210	19210	19210	19210	4
403	20240510	131200	284451570	19210	19210	19210	19210	0
404	20240510	131100	284451570	19210	19210	19210	19210	0
405	20240510	131000	284451570	19210	19210	19210	19210	12
406	20240510	130900	284221050	19220	19220	19220	19220	10
407	20240510	130800	284028850	19230	19230	19250	19230	49
408	20240510	130700	283086090	19230	19180	19250	19180	337
409	20240510	130600	276614740	19180	19180	19180	19180	0
410	20240510	130500	276614740	19180	19180	19180	19180	9
411	20240510	130400	276442120	19180	19180	19180	19180	0
412	20240510	130300	276442120	19180	19180	19180	19180	0
413	20240510	130200	276442120	19180	19180	19180	19180	17
414	20240510	130100	276116060	19170	19150	19170	19150	9
415	20240510	130000	275943660	19160	19160	19160	19160	0
416	20240510	125900	275943660	19160	19110	19160	19110	42
417	20240510	125800	275140500	19100	19100	19100	19100	0
418	20240510	125700	275140500	19100	19100	19100	19100	4
419	20240510	125600	275064100	19110	19110	19110	19110	0
420	20240510	125500	275064100	19110	19110	19110	19110	0
421	20240510	125400	275064100	19110	19110	19110	19110	0
422	20240510	125300	275064100	19110	19080	19110	19080	18
423	20240510	125200	274720630	19080	19030	19100	19020	100
424	20240510	125100	272818380	19050	19060	19060	19050	13
425	20240510	125000	272570720	19120	19130	19180	19100	141
426	20240510	124900	269875610	19180	19040	19180	19040	126
427	20240510	124800	267468820	19030	19030	19030	19030	0
428	20240510	124700	267468820	19030	19030	19030	19030	0
429	20240510	124600	267468820	19030	19030	19030	19030	0
430	20240510	124500	267468820	19030	19030	19030	19030	1
431	20240510	124400	267449790	19130	19130	19130	19130	0
432	20240510	124300	267449790	19130	19090	19130	19090	8
433	20240510	124200	267297030	19100	19110	19110	19100	4
434	20240510	124100	267220610	19150	19120	19160	19120	12
435	20240510	124000	266990800	19130	19020	19200	19020	627
436	20240510	123900	255010330	19020	19010	19020	19010	56
437	20240510	123800	253945680	19010	19010	19010	19010	8
438	20240510	123700	253793600	19010	19010	19010	19010	3
439	20240510	123600	253736570	19000	19000	19000	19000	0
440	20240510	123500	253736570	19000	19000	19000	19000	0
441	20240510	123400	253736570	19000	19000	19000	19000	10
442	20240510	123300	253546570	19010	19010	19010	19010	0
443	20240510	123200	253546570	19010	19010	19010	19010	0
444	20240510	123100	253546570	19010	19010	19010	19010	0
445	20240510	123000	253546570	19010	18950	19010	18950	58
446	20240510	122900	252446820	18960	18960	18960	18960	0
447	20240510	122800	252446820	18960	18960	18960	18960	2
448	20240510	122700	252408900	18960	18970	18970	18960	17
449	20240510	122600	252086570	18970	18970	18970	18970	24
450	20240510	122500	251631290	18970	18970	18970	18970	1
451	20240510	122400	251612320	18980	18980	18980	18980	0
452	20240510	122300	251612320	18980	18990	18990	18980	21
453	20240510	122200	251213730	18990	19000	19000	18990	21
454	20240510	122100	250814740	19010	19010	19010	19010	0
455	20240510	122000	250814740	19010	19010	19010	19000	4
456	20240510	121900	250738710	19010	19010	19010	19010	1
457	20240510	121800	250719700	18960	18960	18960	18960	0
458	20240510	121700	250719700	18960	18890	19020	18890	304
459	20240510	121600	244973990	18890	18890	18890	18890	0
460	20240510	121500	244973990	18890	18890	18890	18890	0
461	20240510	121400	244973990	18890	18890	18890	18890	0
462	20240510	121300	244973990	18890	18890	18890	18890	0
463	20240510	121200	244973990	18890	18890	18890	18890	0
464	20240510	121100	244973990	18890	18890	18890	18890	0
465	20240510	121000	244973990	18890	18930	18930	18890	113
466	20240510	120900	242837670	18950	19000	19000	18940	806
467	20240510	120800	227539350	19020	19020	19020	19020	0
468	20240510	120700	227539350	19020	19020	19020	19020	0
469	20240510	120600	227539350	19020	19020	19020	19020	6
470	20240510	120500	227425230	19020	18990	19020	18990	78
471	20240510	120400	225943550	18990	18990	18990	18990	0
472	20240510	120300	225943550	18990	18980	19020	18980	86
473	20240510	120200	224310450	19030	19030	19030	19030	0
474	20240510	120100	224310450	19030	19030	19030	19030	0
475	20240510	120000	224310450	19030	19030	19030	19030	0
476	20240510	115900	224310450	19030	19030	19030	19030	0
477	20240510	115800	224310450	19030	19030	19030	19030	0
478	20240510	115700	224310450	19030	19030	19030	19030	0
479	20240510	115600	224310450	19030	18970	19030	18970	6
480	20240510	115500	224196460	18970	18960	18980	18960	3
481	20240510	115400	224139550	18960	18960	18960	18960	0
482	20240510	115300	224139550	18960	18960	18960	18960	0
483	20240510	115200	224139550	18960	18960	18960	18960	8
484	20240510	115100	223987870	18970	18970	18970	18970	0
485	20240510	115000	223987870	18970	18970	18970	18970	0
486	20240510	114900	223987870	18970	18990	18990	18960	34
487	20240510	114800	223342990	19080	18900	19080	18890	886
488	20240510	114700	206581270	18860	18860	18860	18860	3
489	20240510	114600	206524690	18870	18870	18870	18870	0
490	20240510	114500	206524690	18870	18860	18900	18860	107
491	20240510	114400	204505440	18870	18860	18880	18860	70
492	20240510	114300	203184560	18870	18840	18870	18840	9
493	20240510	114200	203014950	18840	18810	18840	18810	45
494	20240510	114100	202168320	18810	18800	18810	18800	50
495	20240510	114000	201228290	18800	18780	18800	18780	123
496	20240510	113900	198918210	18780	18780	18780	18780	34
497	20240510	113800	198279690	18770	18770	18770	18770	547
498	20240510	113700	188012500	18770	18760	18770	18760	11
499	20240510	113600	187806130	18760	18760	18760	18760	2
500	20240510	113500	187768610	18740	18740	18740	18740	26
501	20240510	113400	187281370	18740	18740	18740	18740	10
502	20240510	113300	187093970	18730	18730	18730	18730	24
503	20240510	113200	186644450	18730	18730	18730	18730	27
504	20240510	113100	186138740	18740	18730	18740	18730	72
505	20240510	113000	184790150	18740	18740	18740	18740	457
506	20240510	112900	176225970	18750	18750	18750	18750	0
507	20240510	112800	176225970	18750	18750	18750	18750	0
508	20240510	112700	176225970	18750	18750	18750	18750	0
509	20240510	112600	176225970	18750	18750	18750	18750	21
510	20240510	112500	175832220	18760	18760	18760	18760	0
511	20240510	112400	175832220	18760	18750	18760	18750	37
512	20240510	112300	175138450	18770	18750	18770	18750	87
513	20240510	112200	173507120	18760	18760	18760	18760	25
514	20240510	112100	173038120	18770	18770	18770	18770	0
515	20240510	112000	173038120	18770	18770	18770	18760	20
516	20240510	111900	172662860	18770	18770	18770	18770	4
517	20240510	111800	172587780	18770	18770	18770	18770	2
518	20240510	111700	172550240	18770	18770	18770	18770	165
519	20240510	111600	169453190	18770	18770	18770	18770	7
520	20240510	111500	169321800	18750	18750	18750	18750	0
521	20240510	111400	169321800	18750	18750	18750	18750	0
522	20240510	111300	169321800	18750	18750	18750	18750	0
523	20240510	111200	169321800	18750	18750	18750	18750	0
524	20240510	111100	169321800	18750	18750	18750	18750	0
525	20240510	111000	169321800	18750	18750	18750	18750	0
526	20240510	110900	169321800	18750	18750	18750	18750	0
527	20240510	110800	169321800	18750	18750	18750	18750	42
528	20240510	110700	168534300	18750	18770	18770	18750	428
529	20240510	110600	160502010	18780	18780	18780	18780	29
530	20240510	110500	159957390	18780	18770	18780	18770	54
531	20240510	110400	158943770	18780	18780	18780	18780	1
532	20240510	110300	158924990	18780	18780	18780	18780	1
533	20240510	110200	158906210	18780	18770	18780	18770	37
534	20240510	110100	158211690	18780	18780	18780	18780	0
535	20240510	110000	158211690	18780	18780	18780	18770	55
536	20240510	105900	157179290	18780	18780	18780	18780	9
537	20240510	105800	157010270	18780	18770	18780	18770	33
538	20240510	105700	156390840	18780	18780	18780	18780	11
539	20240510	105600	156184260	18780	18780	18780	18780	1
540	20240510	105500	156165480	18780	18770	18780	18770	74
541	20240510	105400	154776460	18780	18770	18780	18770	21
542	20240510	105300	154382280	18780	18780	18780	18780	10
543	20240510	105200	154194480	18780	18780	18780	18780	0
544	20240510	105100	154194480	18780	18770	18780	18770	76
545	20240510	105000	152767700	18770	18770	18770	18770	4
546	20240510	104900	152692620	18780	18780	18780	18780	0
547	20240510	104800	152692620	18780	18780	18780	18780	0
548	20240510	104700	152692620	18780	18780	18780	18770	189
549	20240510	104600	149144900	18780	18780	18780	18780	0
550	20240510	104500	149144900	18780	18780	18780	18780	0
551	20240510	104400	149144900	18780	18780	18780	18770	52
552	20240510	104300	148168840	18780	18780	18780	18780	0
553	20240510	104200	148168840	18780	18780	18780	18780	0
554	20240510	104100	148168840	18780	18780	18780	18780	1
555	20240510	104000	148150060	18780	18780	18780	18780	31
556	20240510	103900	147567880	18780	18780	18780	18780	0
557	20240510	103800	147567880	18780	18780	18780	18780	1
558	20240510	103700	147549100	18780	18800	18800	18780	43
559	20240510	103600	146741140	18780	18780	18780	18780	0
560	20240510	103500	146741140	18780	18780	18780	18780	0
561	20240510	103400	146741140	18780	18770	18780	18760	10
562	20240510	103300	146553510	18740	18750	18750	18740	104
563	20240510	103200	144603920	18750	18780	18780	18750	574
564	20240510	103100	133836790	18800	18780	18800	18780	40
565	20240510	103000	133085550	18780	18780	18780	18780	32
566	20240510	102900	132484590	18780	18780	18780	18780	6
567	20240510	102800	132371910	18780	18790	18790	18780	99
568	20240510	102700	130512530	18790	18790	18790	18790	0
569	20240510	102600	130512530	18790	18790	18790	18790	1
570	20240510	102500	130493740	18790	18790	18790	18790	0
571	20240510	102400	130493740	18790	18790	18790	18790	0
572	20240510	102300	130493740	18790	18790	18790	18770	67
573	20240510	102200	129235810	18790	18790	18790	18790	0
574	20240510	102100	129235810	18790	18790	18790	18790	2
575	20240510	102000	129198230	18780	18780	18780	18780	0
576	20240510	101900	129198230	18780	18780	18780	18780	1
577	20240510	101800	129179450	18780	18780	18780	18780	3
578	20240510	101700	129123110	18780	18790	18790	18780	13
579	20240510	101600	128878910	18790	18790	18790	18790	8
580	20240510	101500	128728590	18780	18780	18780	18780	0
581	20240510	101400	128728590	18780	18780	18780	18780	11
582	20240510	101300	128522010	18780	18780	18780	18780	0
583	20240510	101200	128522010	18780	18780	18780	18780	1
584	20240510	101100	128503230	18780	18780	18780	18780	0
585	20240510	101000	128503230	18780	18780	18780	18780	3
586	20240510	100900	128446890	18770	18760	18800	18760	680
587	20240510	100800	115683410	18760	18760	18760	18760	2
588	20240510	100700	115645890	18760	18760	18760	18760	0
589	20240510	100600	115645890	18760	18760	18760	18760	0
590	20240510	100500	115645890	18760	18770	18770	18760	57
591	20240510	100400	114576440	18770	18780	18780	18770	79
592	20240510	100300	113093510	18780	18790	18790	18780	133
593	20240510	100200	110595180	18800	18800	18810	18800	312
594	20240510	100100	104728820	18810	18880	18880	18810	1054
595	20240510	100000	84855720	18890	18890	18890	18890	46
596	20240510	095900	83986780	18900	18900	18900	18900	1
597	20240510	095800	83967880	18900	18900	18900	18900	1
598	20240510	095700	83948980	18900	18890	18900	18890	2
599	20240510	095600	83911190	18890	18890	18890	18890	0
600	20240510	095500	83911190	18890	18890	18890	18890	0
601	20240510	095400	83911190	18890	18890	18890	18890	0
602	20240510	095300	83911190	18890	18900	18900	18890	34
603	20240510	095200	83268600	18900	18900	18900	18900	0
604	20240510	095100	83268600	18900	18900	18910	18900	170
605	20240510	095000	80055520	18900	18900	18900	18900	0
606	20240510	094900	80055520	18900	18900	18900	18900	0
607	20240510	094800	80055520	18900	18900	18900	18900	0
608	20240510	094700	80055520	18900	18900	18900	18900	0
609	20240510	094600	80055520	18900	18900	18900	18900	0
610	20240510	094500	80055520	18900	18900	18900	18900	0
611	20240510	094400	80055520	18900	18950	18950	18890	1506
612	20240510	094300	51562500	18950	18960	18960	18930	126
613	20240510	094200	49176480	18960	18980	18980	18950	434
614	20240510	094100	40948810	18990	18980	18990	18980	11
615	20240510	094000	40740020	18970	18990	18990	18970	708
616	20240510	093900	27306920	18990	19000	19000	18990	200
617	20240510	093800	23508760	19010	19010	19010	19010	0
618	20240510	093700	23508760	19010	19010	19010	19010	91
619	20240510	093600	21778850	19020	19020	19020	19020	0
620	20240510	093500	21778850	19020	19020	19020	19020	0
621	20240510	093400	21778850	19020	19070	19070	19020	266
622	20240510	093300	16706790	19080	19080	19080	19080	54
623	20240510	093200	15676470	19090	19090	19090	19090	16
624	20240510	093100	15371030	19090	19090	19090	19090	0
625	20240510	093000	15371030	19090	19090	19090	19090	0
626	20240510	092900	15371030	19090	19090	19090	19090	1
627	20240510	092800	15351940	19100	19100	19100	19100	4
628	20240510	092700	15275540	19090	19080	19090	19080	34
629	20240510	092600	14626810	19080	19080	19080	19080	0
630	20240510	092500	14626810	19080	19080	19080	19080	0
631	20240510	092400	14626810	19080	19080	19080	19080	0
632	20240510	092300	14626810	19080	19080	19080	19080	3
633	20240510	092200	14569570	19100	19070	19100	19070	16
634	20240510	092100	14264400	19070	19070	19070	19070	0
635	20240510	092000	14264400	19070	19070	19070	19070	10
636	20240510	091900	14073700	19100	19050	19100	19010	25
637	20240510	091800	13598230	19010	19040	19040	19010	6
638	20240510	091700	13484090	19010	19000	19030	19000	13
639	20240510	091600	13237050	18980	19060	19060	18980	204
640	20240510	091500	9361480	19070	19070	19070	19070	14
641	20240510	091400	9094500	19100	19100	19100	19100	0
642	20240510	091300	9094500	19100	19100	19100	19100	0
643	20240510	091200	9094500	19100	19100	19100	19100	0
644	20240510	091100	9094500	19100	19100	19100	19100	0
645	20240510	091000	9094500	19100	18980	19100	18980	15
646	20240510	090900	8809680	18970	18970	18970	18970	0
647	20240510	090800	8809680	18970	19010	19010	18970	300
648	20240510	090700	3111490	19010	19100	19100	19010	24
649	20240510	090600	2654350	19100	19100	19100	19100	0
650	20240510	090500	2654350	19100	19100	19100	19100	0
651	20240510	090400	2654350	19100	19100	19100	19100	0
652	20240510	090300	2654350	19100	19100	19100	19100	1
653	20240510	090200	2635250	19100	19100	19100	19100	39
654	20240510	090100	1890350	19000	19010	19010	19000	50
655	20240510	090000	940200	19230	19000	19270	19000	49