KissMeData/088390/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195500	574185750	19090	19090	19090	19090	216
3	20240516	195400	574185750	19090	19090	19090	19090	0
4	20240516	195300	574185750	19090	19090	19090	19090	0
5	20240516	195200	574185750	19090	19090	19090	19090	0
6	20240516	195100	574185750	19090	19090	19090	19090	0
7	20240516	195000	574185750	19090	19090	19090	19090	0
8	20240516	194900	574185750	19090	19090	19090	19090	0
9	20240516	194800	574185750	19090	19090	19090	19090	0
10	20240516	194700	574185750	19090	19090	19090	19090	0
11	20240516	194600	574185750	19090	19090	19090	19090	0
12	20240516	194500	574185750	19090	19090	19090	19090	0
13	20240516	194400	574185750	19090	19090	19090	19090	0
14	20240516	194300	574185750	19090	19090	19090	19090	0
15	20240516	194200	574185750	19090	19090	19090	19090	0
16	20240516	194100	574185750	19090	19090	19090	19090	0
17	20240516	194000	574185750	19090	19090	19090	19090	0
18	20240516	193900	574185750	19090	19090	19090	19090	0
19	20240516	193800	574185750	19090	19090	19090	19090	0
20	20240516	193700	574185750	19090	19090	19090	19090	0
21	20240516	193600	574185750	19090	19090	19090	19090	0
22	20240516	193500	574185750	19090	19090	19090	19090	0
23	20240516	193400	574185750	19090	19090	19090	19090	0
24	20240516	193300	574185750	19090	19090	19090	19090	0
25	20240516	193200	574185750	19090	19090	19090	19090	0
26	20240516	193100	574185750	19090	19090	19090	19090	0
27	20240516	193000	574185750	19090	19090	19090	19090	0
28	20240516	192900	574185750	19090	19090	19090	19090	0
29	20240516	192800	574185750	19090	19090	19090	19090	0
30	20240516	192700	574185750	19090	19090	19090	19090	0
31	20240516	192600	574185750	19090	19090	19090	19090	0
32	20240516	192500	574185750	19090	19090	19090	19090	216
33	20240516	192400	574185750	19090	19090	19090	19090	0
34	20240516	192300	574185750	19090	19090	19090	19090	0
35	20240516	192200	574185750	19090	19090	19090	19090	0
36	20240516	192100	574185750	19090	19090	19090	19090	0
37	20240516	192000	574185750	19090	19090	19090	19090	0
38	20240516	191900	574185750	19090	19090	19090	19090	0
39	20240516	191800	574185750	19090	19090	19090	19090	0
40	20240516	191700	574185750	19090	19090	19090	19090	0
41	20240516	191600	574185750	19090	19090	19090	19090	0
42	20240516	191500	574185750	19090	19090	19090	19090	0
43	20240516	191400	574185750	19090	19090	19090	19090	0
44	20240516	191300	574185750	19090	19090	19090	19090	0
45	20240516	191200	574185750	19090	19090	19090	19090	0
46	20240516	191100	574185750	19090	19090	19090	19090	0
47	20240516	191000	574185750	19090	19090	19090	19090	0
48	20240516	190900	574185750	19090	19090	19090	19090	0
49	20240516	190800	574185750	19090	19090	19090	19090	0
50	20240516	190700	574185750	19090	19090	19090	19090	0
51	20240516	190600	574185750	19090	19090	19090	19090	0
52	20240516	190500	574185750	19090	19090	19090	19090	0
53	20240516	190400	574185750	19090	19090	19090	19090	0
54	20240516	190300	574185750	19090	19090	19090	19090	0
55	20240516	190200	574185750	19090	19090	19090	19090	0
56	20240516	190100	574185750	19090	19090	19090	19090	0
57	20240516	190000	574185750	19090	19090	19090	19090	0
58	20240516	185900	574185750	19090	19090	19090	19090	0
59	20240516	185800	574185750	19090	19090	19090	19090	0
60	20240516	185700	574185750	19090	19090	19090	19090	0
61	20240516	185600	574185750	19090	19090	19090	19090	0
62	20240516	185500	574185750	19090	19090	19090	19090	216
63	20240516	185400	574185750	19090	19090	19090	19090	0
64	20240516	185300	574185750	19090	19090	19090	19090	0
65	20240516	185200	574185750	19090	19090	19090	19090	0
66	20240516	185100	574185750	19090	19090	19090	19090	0
67	20240516	185000	574185750	19090	19090	19090	19090	0
68	20240516	184900	574185750	19090	19090	19090	19090	0
69	20240516	184800	574185750	19090	19090	19090	19090	0
70	20240516	184700	574185750	19090	19090	19090	19090	0
71	20240516	184600	574185750	19090	19090	19090	19090	0
72	20240516	184500	574185750	19090	19090	19090	19090	0
73	20240516	184400	574185750	19090	19090	19090	19090	0
74	20240516	184300	574185750	19090	19090	19090	19090	0
75	20240516	184200	574185750	19090	19090	19090	19090	0
76	20240516	184100	574185750	19090	19090	19090	19090	0
77	20240516	184000	574185750	19090	19090	19090	19090	0
78	20240516	183900	574185750	19090	19090	19090	19090	0
79	20240516	183800	574185750	19090	19090	19090	19090	0
80	20240516	183700	574185750	19090	19090	19090	19090	0
81	20240516	183600	574185750	19090	19090	19090	19090	0
82	20240516	183500	574185750	19090	19090	19090	19090	0
83	20240516	183400	574185750	19090	19090	19090	19090	0
84	20240516	183300	574185750	19090	19090	19090	19090	0
85	20240516	183200	574185750	19090	19090	19090	19090	0
86	20240516	183100	574185750	19090	19090	19090	19090	0
87	20240516	183000	574185750	19090	19090	19090	19090	0
88	20240516	182900	574185750	19090	19090	19090	19090	0
89	20240516	182800	574185750	19090	19090	19090	19090	0
90	20240516	182700	574185750	19090	19090	19090	19090	0
91	20240516	182600	574185750	19090	19090	19090	19090	0
92	20240516	182500	574185750	19090	19090	19090	19090	216
93	20240516	182400	574185750	19090	19090	19090	19090	0
94	20240516	182300	574185750	19090	19090	19090	19090	0
95	20240516	182200	574185750	19090	19090	19090	19090	0
96	20240516	182100	574185750	19090	19090	19090	19090	0
97	20240516	182000	574185750	19090	19090	19090	19090	0
98	20240516	181900	574185750	19090	19090	19090	19090	0
99	20240516	181800	574185750	19090	19090	19090	19090	0
100	20240516	181700	574185750	19090	19090	19090	19090	0
101	20240516	181600	574185750	19090	19090	19090	19090	0
102	20240516	181500	574185750	19090	19090	19090	19090	0
103	20240516	181400	574185750	19090	19090	19090	19090	0
104	20240516	181300	574185750	19090	19090	19090	19090	0
105	20240516	181200	574185750	19090	19090	19090	19090	0
106	20240516	181100	574185750	19090	19090	19090	19090	0
107	20240516	181000	574185750	19090	19090	19090	19090	0
108	20240516	180900	574185750	19090	19090	19090	19090	0
109	20240516	180800	574185750	19090	19090	19090	19090	0
110	20240516	180700	574185750	19090	19090	19090	19090	0
111	20240516	180600	574185750	19090	19090	19090	19090	0
112	20240516	180500	574185750	19090	19090	19090	19090	0
113	20240516	180400	574185750	19090	19090	19090	19090	0
114	20240516	180300	574185750	19090	19090	19090	19090	0
115	20240516	180200	574185750	19090	19090	19090	19090	0
116	20240516	180100	574185750	19090	19090	19090	19090	0
117	20240516	180000	574185750	19090	19090	19090	19090	0
118	20240516	175900	574185750	19090	19090	19090	19090	0
119	20240516	175800	574185750	19090	19090	19090	19090	0
120	20240516	175700	574185750	19090	19090	19090	19090	0
121	20240516	175600	574185750	19090	19090	19090	19090	0
122	20240516	175500	574185750	19090	19090	19090	19090	216
123	20240516	175400	574185750	19090	19090	19090	19090	0
124	20240516	175300	574185750	19090	19090	19090	19090	0
125	20240516	175200	574185750	19090	19090	19090	19090	0
126	20240516	175100	574185750	19090	19090	19090	19090	0
127	20240516	175000	574185750	19090	19090	19090	19090	0
128	20240516	174900	574185750	19090	19090	19090	19090	0
129	20240516	174800	574185750	19090	19090	19090	19090	0
130	20240516	174700	574185750	19090	19090	19090	19090	0
131	20240516	174600	574185750	19090	19090	19090	19090	0
132	20240516	174500	574185750	19090	19090	19090	19090	0
133	20240516	174400	574185750	19090	19090	19090	19090	0
134	20240516	174300	574185750	19090	19090	19090	19090	0
135	20240516	174200	574185750	19090	19090	19090	19090	0
136	20240516	174100	574185750	19090	19090	19090	19090	0
137	20240516	174000	574185750	19090	19090	19090	19090	0
138	20240516	173900	574185750	19090	19090	19090	19090	0
139	20240516	173800	574185750	19090	19090	19090	19090	0
140	20240516	173700	574185750	19090	19090	19090	19090	0
141	20240516	173600	574185750	19090	19090	19090	19090	0
142	20240516	173500	574185750	19090	19090	19090	19090	0
143	20240516	173400	574185750	19090	19090	19090	19090	0
144	20240516	173300	574185750	19090	19090	19090	19090	0
145	20240516	173200	574185750	19090	19090	19090	19090	0
146	20240516	173100	574185750	19090	19090	19090	19090	0
147	20240516	173000	574185750	19090	19090	19090	19090	0
148	20240516	172900	574185750	19090	19090	19090	19090	0
149	20240516	172800	574185750	19090	19090	19090	19090	0
150	20240516	172700	574185750	19090	19090	19090	19090	0
151	20240516	172600	574185750	19090	19090	19090	19090	0
152	20240516	172500	574185750	19090	19090	19090	19090	216
153	20240516	172400	574185750	19090	19090	19090	19090	0
154	20240516	172300	574185750	19090	19090	19090	19090	0
155	20240516	172200	574185750	19090	19090	19090	19090	0
156	20240516	172100	574185750	19090	19090	19090	19090	0
157	20240516	172000	574185750	19090	19090	19090	19090	0
158	20240516	171900	574185750	19090	19090	19090	19090	0
159	20240516	171800	574185750	19090	19090	19090	19090	0
160	20240516	171700	574185750	19090	19090	19090	19090	0
161	20240516	171600	574185750	19090	19090	19090	19090	0
162	20240516	171500	574185750	19090	19090	19090	19090	0
163	20240516	171400	574185750	19090	19090	19090	19090	0
164	20240516	171300	574185750	19090	19090	19090	19090	0
165	20240516	171200	574185750	19090	19090	19090	19090	0
166	20240516	171100	574185750	19090	19090	19090	19090	0
167	20240516	171000	574185750	19090	19090	19090	19090	0
168	20240516	170900	574185750	19090	19090	19090	19090	0
169	20240516	170800	574185750	19090	19090	19090	19090	0
170	20240516	170700	574185750	19090	19090	19090	19090	0
171	20240516	170600	574185750	19090	19090	19090	19090	0
172	20240516	170500	574185750	19090	19090	19090	19090	0
173	20240516	170400	574185750	19090	19090	19090	19090	0
174	20240516	170300	574185750	19090	19090	19090	19090	0
175	20240516	170200	574185750	19090	19090	19090	19090	0
176	20240516	170100	574185750	19090	19090	19090	19090	0
177	20240516	170000	574185750	19090	19090	19090	19090	0
178	20240516	165900	574185750	19090	19090	19090	19090	0
179	20240516	165800	574185750	19090	19090	19090	19090	0
180	20240516	165700	574185750	19090	19090	19090	19090	0
181	20240516	165600	574185750	19090	19090	19090	19090	0
182	20240516	165500	574185750	19090	19090	19090	19090	216
183	20240516	165400	574185750	19090	19090	19090	19090	0
184	20240516	165300	574185750	19090	19090	19090	19090	0
185	20240516	165200	574185750	19090	19090	19090	19090	0
186	20240516	165100	574185750	19090	19090	19090	19090	0
187	20240516	165000	574185750	19090	19090	19090	19090	0
188	20240516	164900	574185750	19090	19090	19090	19090	0
189	20240516	164800	574185750	19090	19090	19090	19090	0
190	20240516	164700	574185750	19090	19090	19090	19090	0
191	20240516	164600	574185750	19090	19090	19090	19090	0
192	20240516	164500	574185750	19090	19090	19090	19090	0
193	20240516	164400	574185750	19090	19090	19090	19090	0
194	20240516	164300	574185750	19090	19090	19090	19090	0
195	20240516	164200	574185750	19090	19090	19090	19090	0
196	20240516	164100	574185750	19090	19090	19090	19090	0
197	20240516	164000	574185750	19090	19090	19090	19090	0
198	20240516	163900	574185750	19090	19090	19090	19090	0
199	20240516	163800	574185750	19090	19090	19090	19090	0
200	20240516	163700	574185750	19090	19090	19090	19090	0
201	20240516	163600	574185750	19090	19090	19090	19090	0
202	20240516	163500	574185750	19090	19090	19090	19090	0
203	20240516	163400	574185750	19090	19090	19090	19090	0
204	20240516	163300	574185750	19090	19090	19090	19090	0
205	20240516	163200	574185750	19090	19090	19090	19090	0
206	20240516	163100	574185750	19090	19090	19090	19090	0
207	20240516	163000	574185750	19090	19090	19090	19090	0
208	20240516	162900	574185750	19090	19090	19090	19090	0
209	20240516	162800	574185750	19090	19090	19090	19090	0
210	20240516	162700	574185750	19090	19090	19090	19090	0
211	20240516	162600	574185750	19090	19090	19090	19090	0
212	20240516	162500	574185750	19090	19090	19090	19090	216
213	20240516	162400	574185750	19090	19090	19090	19090	0
214	20240516	162300	574185750	19090	19090	19090	19090	0
215	20240516	162200	574185750	19090	19090	19090	19090	0
216	20240516	162100	574185750	19090	19090	19090	19090	0
217	20240516	162000	574185750	19090	19090	19090	19090	0
218	20240516	161900	574185750	19090	19090	19090	19090	0
219	20240516	161800	574185750	19090	19090	19090	19090	0
220	20240516	161700	574185750	19090	19090	19090	19090	0
221	20240516	161600	574185750	19090	19090	19090	19090	0
222	20240516	161500	574185750	19090	19090	19090	19090	0
223	20240516	161400	574185750	19090	19090	19090	19090	0
224	20240516	161300	574185750	19090	19090	19090	19090	0
225	20240516	161200	574185750	19090	19090	19090	19090	0
226	20240516	161100	574185750	19090	19090	19090	19090	0
227	20240516	161000	574185750	19090	19090	19090	19090	0
228	20240516	160900	574185750	19090	19090	19090	19090	0
229	20240516	160800	574185750	19090	19090	19090	19090	0
230	20240516	160700	574185750	19090	19090	19090	19090	0
231	20240516	160600	574185750	19090	19090	19090	19090	0
232	20240516	160500	574185750	19090	19090	19090	19090	0
233	20240516	160400	574185750	19090	19090	19090	19090	0
234	20240516	160300	574185750	19090	19090	19090	19090	0
235	20240516	160200	574185750	19090	19090	19090	19090	0
236	20240516	160100	574185750	19090	19090	19090	19090	0
237	20240516	160000	574185750	19090	19090	19090	19090	0
238	20240516	155900	574185750	19090	19090	19090	19090	0
239	20240516	155800	574185750	19090	19090	19090	19090	0
240	20240516	155700	574185750	19090	19090	19090	19090	0
241	20240516	155600	574185750	19090	19090	19090	19090	0
242	20240516	155500	574185750	19090	19090	19090	19090	216
243	20240516	155400	574185750	19090	19090	19090	19090	0
244	20240516	155300	574185750	19090	19090	19090	19090	0
245	20240516	155200	574185750	19090	19090	19090	19090	0
246	20240516	155100	574185750	19090	19090	19090	19090	0
247	20240516	155000	574185750	19090	19090	19090	19090	0
248	20240516	154900	574185750	19090	19090	19090	19090	0
249	20240516	154800	574185750	19090	19090	19090	19090	0
250	20240516	154700	574185750	19090	19090	19090	19090	0
251	20240516	154600	574185750	19090	19090	19090	19090	0
252	20240516	154500	574185750	19090	19090	19090	19090	0
253	20240516	154400	574185750	19090	19090	19090	19090	0
254	20240516	154300	574185750	19090	19090	19090	19090	0
255	20240516	154200	574185750	19090	19090	19090	19090	0
256	20240516	154100	574185750	19090	19090	19090	19090	0
257	20240516	154000	574185750	19090	19090	19090	19090	0
258	20240516	153900	574185750	19090	19090	19090	19090	0
259	20240516	153800	574185750	19090	19090	19090	19090	0
260	20240516	153700	574185750	19090	19090	19090	19090	0
261	20240516	153600	574185750	19090	19090	19090	19090	0
262	20240516	153500	574185750	19090	19090	19090	19090	0
263	20240516	153400	574185750	19090	19090	19090	19090	0
264	20240516	153300	574185750	19090	19090	19090	19090	0
265	20240516	153200	574185750	19090	19090	19090	19090	0
266	20240516	153100	574185750	19090	19090	19090	19090	0
267	20240516	153000	574185750	19090	19090	19090	19090	216
268	20240516	152900	570062310	19100	19100	19100	19100	0
269	20240516	152800	570062310	19100	19100	19100	19100	0
270	20240516	152700	570062310	19100	19100	19100	19100	0
271	20240516	152600	570062310	19100	19100	19100	19100	0
272	20240516	152500	570062310	19100	19100	19100	19100	0
273	20240516	152400	570062310	19100	19100	19100	19100	0
274	20240516	152300	570062310	19100	19100	19100	19100	0
275	20240516	152200	570062310	19100	19100	19100	19100	0
276	20240516	152100	570062310	19100	19100	19100	19100	0
277	20240516	152000	570062310	19100	19100	19100	19100	0
278	20240516	151900	570062310	19100	19100	19100	19100	13
279	20240516	151800	569814010	19100	19100	19100	19100	1
280	20240516	151700	569794910	19090	19090	19090	19090	172
281	20240516	151600	566511430	19090	19090	19090	19090	0
282	20240516	151500	566511430	19090	19090	19090	19090	1
283	20240516	151400	566492340	19100	19100	19100	19100	44
284	20240516	151300	565651940	19100	19100	19100	19100	56
285	20240516	151200	564582340	19100	19100	19100	19100	150
286	20240516	151100	561717340	19130	19130	19130	19130	1
287	20240516	151000	561698210	19130	19130	19130	19130	6
288	20240516	150900	561583430	19090	19090	19090	19090	0
289	20240516	150800	561583430	19090	19090	19090	19090	0
290	20240516	150700	561583430	19090	19100	19100	19090	140
291	20240516	150600	558909590	19100	19100	19100	19100	200
292	20240516	150500	555089590	19100	19100	19100	19100	0
293	20240516	150400	555089590	19100	19100	19100	19100	200
294	20240516	150300	551269590	19110	19110	19110	19110	0
295	20240516	150200	551269590	19110	19110	19110	19110	0
296	20240516	150100	551269590	19110	19110	19110	19110	0
297	20240516	150000	551269590	19110	19110	19110	19110	0
298	20240516	145900	551269590	19110	19110	19110	19110	0
299	20240516	145800	551269590	19110	19100	19110	19100	149
300	20240516	145700	548422700	19100	19100	19100	19100	0
301	20240516	145600	548422700	19100	19110	19110	19100	2
302	20240516	145500	548384490	19110	19110	19110	19110	1
303	20240516	145400	548365380	19100	19100	19100	19100	2
304	20240516	145300	548327180	19150	19150	19150	19150	2
305	20240516	145200	548288880	19150	19150	19150	19150	5
306	20240516	145100	548193130	19150	19150	19150	19150	129
307	20240516	145000	545722780	19150	19100	19150	19100	81
308	20240516	144900	544171880	19100	19150	19150	19100	6
309	20240516	144800	544057030	19160	19160	19160	19160	0
310	20240516	144700	544057030	19160	19160	19160	19160	0
311	20240516	144600	544057030	19160	19150	19160	19150	254
312	20240516	144500	539190510	19100	19100	19100	19100	50
313	20240516	144400	538235510	19100	19100	19100	19100	1
314	20240516	144300	538216410	19150	19150	19150	19150	0
315	20240516	144200	538216410	19150	19150	19150	19150	0
316	20240516	144100	538216410	19150	19150	19150	19150	0
317	20240516	144000	538216410	19150	19150	19150	19150	0
318	20240516	143900	538216410	19150	19150	19150	19150	52
319	20240516	143800	537220610	19150	19150	19150	19150	0
320	20240516	143700	537220610	19150	19150	19150	19150	1
321	20240516	143600	537201460	19140	19140	19140	19140	0
322	20240516	143500	537201460	19140	19140	19140	19140	0
323	20240516	143400	537201460	19140	19140	19140	19140	77
324	20240516	143300	535727680	19120	19120	19120	19120	0
325	20240516	143200	535727680	19120	19120	19120	19120	1
326	20240516	143100	535708560	19120	19120	19120	19120	0
327	20240516	143000	535708560	19120	19120	19120	19120	0
328	20240516	142900	535708560	19120	19120	19120	19120	0
329	20240516	142800	535708560	19120	19120	19120	19120	0
330	20240516	142700	535708560	19120	19120	19120	19120	100
331	20240516	142600	533796560	19170	19170	19170	19170	0
332	20240516	142500	533796560	19170	19170	19170	19170	5
333	20240516	142400	533700710	19170	19180	19180	19170	18
334	20240516	142300	533355570	19190	19190	19190	19190	4
335	20240516	142200	533278810	19170	19190	19200	19170	409
336	20240516	142100	525435560	19190	19190	19190	19190	10
337	20240516	142000	525243660	19190	19190	19190	19190	6
338	20240516	141900	525128520	19200	19180	19200	19180	225
339	20240516	141800	520809750	19180	19180	19180	19180	16
340	20240516	141700	520502870	19190	19170	19200	19170	278
341	20240516	141600	515165510	19190	19140	19200	19140	1443
342	20240516	141500	487508340	19130	19040	19130	19040	3103
343	20240516	141400	428209060	19030	19030	19030	19030	0
344	20240516	141300	428209060	19030	19030	19030	19030	20
345	20240516	141200	427828460	19030	19030	19030	19030	0
346	20240516	141100	427828460	19030	19000	19030	19000	121
347	20240516	141000	425529430	19040	19040	19040	19040	0
348	20240516	140900	425529430	19040	19040	19040	19040	0
349	20240516	140800	425529430	19040	19040	19040	19040	4
350	20240516	140700	425453270	19040	19040	19040	19040	62
351	20240516	140600	424272790	19040	19040	19040	19040	38
352	20240516	140500	423549270	18980	18980	18980	18980	17
353	20240516	140400	423226610	18980	18980	18980	18980	0
354	20240516	140300	423226610	18980	18980	18980	18980	38
355	20240516	140200	422505370	18980	18980	18980	18980	0
356	20240516	140100	422505370	18980	18980	18980	18980	0
357	20240516	140000	422505370	18980	18980	18980	18980	50
358	20240516	135900	421556370	19050	19050	19050	19050	0
359	20240516	135800	421556370	19050	19050	19050	19050	0
360	20240516	135700	421556370	19050	18970	19050	18970	42
361	20240516	135600	420759550	18970	18970	18970	18970	9
362	20240516	135500	420588820	18980	18980	18980	18980	0
363	20240516	135400	420588820	18980	18980	18980	18980	0
364	20240516	135300	420588820	18980	18980	18980	18980	50
365	20240516	135200	419639820	18990	19000	19000	18990	65
366	20240516	135100	418405350	19000	19000	19000	19000	30
367	20240516	135000	417835350	19000	19000	19000	19000	20
368	20240516	134900	417455350	19000	19000	19000	19000	0
369	20240516	134800	417455350	19000	19000	19000	19000	0
370	20240516	134700	417455350	19000	19000	19000	19000	50
371	20240516	134600	416505350	19060	19060	19060	19060	0
372	20240516	134500	416505350	19060	19060	19060	19060	1
373	20240516	134400	416486290	19010	19010	19010	19010	113
374	20240516	134300	414338160	19000	19000	19000	19000	0
375	20240516	134200	414338160	19000	19000	19000	19000	0
376	20240516	134100	414338160	19000	19040	19040	19000	150
377	20240516	134000	411484160	19040	19040	19040	19040	0
378	20240516	133900	411484160	19040	19040	19040	19040	3
379	20240516	133800	411427040	19040	19000	19040	19000	96
380	20240516	133700	409601200	19040	19040	19040	19040	0
381	20240516	133600	409601200	19040	19030	19040	19030	12
382	20240516	133500	409372830	19030	19030	19030	19030	39
383	20240516	133400	408630660	19030	19030	19030	19030	0
384	20240516	133300	408630660	19030	19030	19030	19030	0
385	20240516	133200	408630660	19030	19030	19030	19030	50
386	20240516	133100	407679160	19050	19050	19050	19050	0
387	20240516	133000	407679160	19050	19050	19050	19050	1
388	20240516	132900	407660110	19030	19030	19030	19030	50
389	20240516	132800	406708610	19030	19030	19030	19030	50
390	20240516	132700	405757110	19030	19030	19040	19030	51
391	20240516	132600	404786110	19000	19000	19000	19000	50
392	20240516	132500	403836110	19000	19000	19000	19000	0
393	20240516	132400	403836110	19000	19000	19000	19000	0
394	20240516	132300	403836110	19000	19030	19030	19000	51
395	20240516	132200	402867080	19000	19000	19000	19000	125
396	20240516	132100	400492080	19010	19010	19010	19010	5
397	20240516	132000	400397030	19010	19000	19010	19000	135
398	20240516	131900	397831180	19000	19000	19000	19000	0
399	20240516	131800	397831180	19000	19000	19000	19000	0
400	20240516	131700	397831180	19000	19000	19000	19000	50
401	20240516	131600	396881180	19000	19000	19000	19000	248
402	20240516	131500	392169180	19040	19040	19040	19040	0
403	20240516	131400	392169180	19040	19000	19040	19000	51
404	20240516	131300	391200140	19000	19000	19000	19000	0
405	20240516	131200	391200140	19000	19000	19000	19000	100
406	20240516	131100	389300140	19000	19000	19000	19000	50
407	20240516	131000	388350140	19000	19000	19000	19000	0
408	20240516	130900	388350140	19000	19000	19000	19000	0
409	20240516	130800	388350140	19000	19000	19000	19000	50
410	20240516	130700	387400140	19040	19040	19040	19040	10
411	20240516	130600	387209740	19050	19050	19050	19050	0
412	20240516	130500	387209740	19050	19000	19050	19000	51
413	20240516	130400	386240690	19000	19000	19000	19000	0
414	20240516	130300	386240690	19000	19000	19000	19000	0
415	20240516	130200	386240690	19000	19000	19000	19000	50
416	20240516	130100	385290690	19000	19000	19000	19000	30
417	20240516	130000	384720690	19050	19030	19050	19030	2
418	20240516	125900	384682610	19010	19010	19010	19010	50
419	20240516	125800	383732110	19000	19000	19000	19000	50
420	20240516	125700	382782110	19000	19010	19010	19000	199
421	20240516	125600	379001070	19010	19020	19020	19010	52
422	20240516	125500	378012530	19010	19010	19010	19010	0
423	20240516	125400	378012530	19010	19010	19010	19010	30
424	20240516	125300	377442230	19010	19010	19010	19010	50
425	20240516	125200	376491730	19000	19000	19000	19000	0
426	20240516	125100	376491730	19000	19000	19000	19000	0
427	20240516	125000	376491730	19000	19000	19000	19000	50
428	20240516	124900	375541730	19060	19060	19060	19060	0
429	20240516	124800	375541730	19060	19060	19060	19060	4
430	20240516	124700	375465490	19000	19000	19000	19000	167
431	20240516	124600	372292490	19050	19050	19050	19050	8
432	20240516	124500	372140090	19040	19010	19050	19010	405
433	20240516	124400	364437970	19010	19010	19010	19010	97
434	20240516	124300	362594000	19010	19010	19010	19010	1
435	20240516	124200	362574990	19010	19010	19010	19010	0
436	20240516	124100	362574990	19010	19010	19010	19010	50
437	20240516	124000	361624490	19010	19010	19010	19010	2
438	20240516	123900	361586470	19000	19000	19000	19000	0
439	20240516	123800	361586470	19000	19000	19000	19000	50
440	20240516	123700	360636470	19090	19090	19090	19090	0
441	20240516	123600	360636470	19090	19090	19090	19090	0
442	20240516	123500	360636470	19090	19090	19090	19000	52
443	20240516	123400	359648290	19090	19000	19090	18990	240
444	20240516	123300	355088620	19000	19000	19000	19000	0
445	20240516	123200	355088620	19000	19100	19100	19000	51
446	20240516	123100	354119520	19000	19000	19000	19000	4
447	20240516	123000	354043520	19000	19000	19000	19000	0
448	20240516	122900	354043520	19000	19000	19000	19000	50
449	20240516	122800	353093520	19120	19120	19120	19120	0
450	20240516	122700	353093520	19120	19120	19120	19120	92
451	20240516	122600	351334480	18990	18990	18990	18990	50
452	20240516	122500	350384980	19000	19000	19000	19000	39
453	20240516	122400	349643980	19000	19000	19000	19000	0
454	20240516	122300	349643980	19000	19000	19000	19000	150
455	20240516	122200	346793980	19120	19120	19120	19120	1
456	20240516	122100	346774860	19000	19000	19000	19000	0
457	20240516	122000	346774860	19000	19000	19000	19000	50
458	20240516	121900	345824860	19130	19130	19130	19130	1
459	20240516	121800	345805730	19000	19130	19130	19000	313
460	20240516	121700	339829740	19130	18990	19130	18990	1717
461	20240516	121600	306997930	19000	19000	19000	19000	265
462	20240516	121500	301962930	19000	19000	19000	19000	10
463	20240516	121400	301772930	19000	19000	19000	19000	100
464	20240516	121300	299872930	19000	19020	19020	19000	234
465	20240516	121200	295426390	19000	19000	19000	19000	0
466	20240516	121100	295426390	19000	19120	19120	19000	104
467	20240516	121000	293443910	19120	19120	19120	19120	48
468	20240516	120900	292526150	19120	19090	19120	19080	457
469	20240516	120800	283794250	19090	19000	19090	19000	225
470	20240516	120700	279508070	19080	18980	19080	18980	1284
471	20240516	120600	255061810	18970	18970	18970	18970	37
472	20240516	120500	254359920	18970	18930	18970	18910	361
473	20240516	120400	247532150	18930	18930	18930	18930	0
474	20240516	120300	247532150	18930	18930	18930	18930	0
475	20240516	120200	247532150	18930	18930	18930	18930	50
476	20240516	120100	246585650	18910	18910	18910	18910	0
477	20240516	120000	246585650	18910	18910	18910	18910	0
478	20240516	115900	246585650	18910	18910	18910	18910	50
479	20240516	115800	245640150	18910	18910	18910	18910	0
480	20240516	115700	245640150	18910	18910	18910	18910	0
481	20240516	115600	245640150	18910	18910	18910	18910	50
482	20240516	115500	244694650	18910	18910	18910	18910	0
483	20240516	115400	244694650	18910	18910	18910	18910	0
484	20240516	115300	244694650	18910	18910	18910	18910	52
485	20240516	115200	243711330	18910	18910	18910	18910	0
486	20240516	115100	243711330	18910	18910	18910	18910	0
487	20240516	115000	243711330	18910	18910	18910	18910	50
488	20240516	114900	242765830	18940	18940	18940	18940	0
489	20240516	114800	242765830	18940	18940	18940	18940	0
490	20240516	114700	242765830	18940	18910	18940	18910	171
491	20240516	114600	239528710	18910	18910	18910	18910	0
492	20240516	114500	239528710	18910	18910	18910	18910	0
493	20240516	114400	239528710	18910	18910	18910	18910	50
494	20240516	114300	238583210	18910	18910	18910	18910	2
495	20240516	114200	238545390	18910	18910	18910	18910	0
496	20240516	114100	238545390	18910	18910	18910	18910	50
497	20240516	114000	237599890	18910	18910	18910	18910	0
498	20240516	113900	237599890	18910	18910	18910	18910	0
499	20240516	113800	237599890	18910	18910	18910	18910	70
500	20240516	113700	236276190	18910	18910	18910	18910	0
501	20240516	113600	236276190	18910	18910	18910	18910	0
502	20240516	113500	236276190	18910	18910	18910	18910	50
503	20240516	113400	235330690	18910	18910	18910	18910	0
504	20240516	113300	235330690	18910	18910	18910	18910	0
505	20240516	113200	235330690	18910	18910	18910	18910	50
506	20240516	113100	234385190	18910	18910	18910	18910	0
507	20240516	113000	234385190	18910	18910	18910	18910	0
508	20240516	112900	234385190	18910	18910	18910	18910	129
509	20240516	112800	231945800	18910	18910	18910	18910	61
510	20240516	112700	230792290	18920	18920	18920	18920	89
511	20240516	112600	229108410	18920	18920	18920	18920	150
512	20240516	112500	226270410	18920	18920	18920	18920	0
513	20240516	112400	226270410	18920	18920	18920	18920	5
514	20240516	112300	226175810	18920	18920	18920	18920	50
515	20240516	112200	225229810	18930	18930	18930	18930	76
516	20240516	112100	223791130	18930	18920	18940	18920	297
517	20240516	112000	218171630	18920	18920	18920	18920	0
518	20240516	111900	218171630	18920	18920	18920	18920	15
519	20240516	111800	217887830	18950	18960	18960	18950	6
520	20240516	111700	217774110	19000	18960	19000	18960	46
521	20240516	111600	216901910	18920	18920	18920	18920	50
522	20240516	111500	215955910	18960	18960	18960	18960	0
523	20240516	111400	215955910	18960	18910	18960	18910	349
524	20240516	111300	209352140	18870	18870	18870	18870	50
525	20240516	111200	208408640	18870	18870	18870	18870	0
526	20240516	111100	208408640	18870	18880	18880	18870	100
527	20240516	111000	206521190	18890	18890	18890	18890	50
528	20240516	110900	205576690	18910	18910	18910	18910	0
529	20240516	110800	205576690	18910	18900	18910	18900	8
530	20240516	110700	205425460	18890	18890	18890	18890	50
531	20240516	110600	204480960	18920	18920	18920	18920	0
532	20240516	110500	204480960	18920	18920	18920	18920	0
533	20240516	110400	204480960	18920	18920	18920	18920	7
534	20240516	110300	204348520	18930	18930	18930	18930	0
535	20240516	110200	204348520	18930	18930	18930	18930	5
536	20240516	110100	204253870	18930	18940	18940	18930	5
537	20240516	110000	204159190	18950	18940	18960	18940	9
538	20240516	105900	203988640	18940	18890	18940	18880	306
539	20240516	105800	198207670	18890	18890	18890	18890	31
540	20240516	105700	197622080	18900	18900	18900	18900	13
541	20240516	105600	197376380	18900	18900	18900	18900	0
542	20240516	105500	197376380	18900	18910	18910	18900	250
543	20240516	105400	192649380	18910	18910	18910	18910	0
544	20240516	105300	192649380	18910	18910	18910	18910	0
545	20240516	105200	192649380	18910	18910	18910	18910	84
546	20240516	105100	191060940	18910	18910	18910	18910	29
547	20240516	105000	190512550	18910	18910	18910	18910	1
548	20240516	104900	190493640	18910	18910	18910	18910	50
549	20240516	104800	189548140	18910	18910	18910	18910	1
550	20240516	104700	189529230	18910	18910	18910	18910	0
551	20240516	104600	189529230	18910	18960	18960	18910	73
552	20240516	104500	188147650	18900	18900	18900	18900	3
553	20240516	104400	188090950	18890	18890	18890	18890	0
554	20240516	104300	188090950	18890	18930	18940	18890	120
555	20240516	104200	185821150	18930	18930	18930	18930	10
556	20240516	104100	185631850	18900	18900	18900	18900	168
557	20240516	104000	182456650	18890	18890	18890	18890	50
558	20240516	103900	181512150	18890	18890	18890	18890	80
559	20240516	103800	180000950	18900	18900	18900	18900	0
560	20240516	103700	180000950	18900	18900	18900	18900	142
561	20240516	103600	177317150	18900	18900	18900	18900	0
562	20240516	103500	177317150	18900	18900	18900	18900	0
563	20240516	103400	177317150	18900	18900	18900	18900	50
564	20240516	103300	176372150	18910	18910	18910	18910	0
565	20240516	103200	176372150	18910	18910	18910	18910	20
566	20240516	103100	175993950	18900	18910	18910	18900	84
567	20240516	103000	174406010	18920	18920	18920	18920	26
568	20240516	102900	173914090	18920	18920	18920	18920	0
569	20240516	102800	173914090	18920	18920	18920	18920	34
570	20240516	102700	173270810	18920	18920	18920	18920	68
571	20240516	102600	171984250	18920	18920	18920	18920	0
572	20240516	102500	171984250	18920	18920	18920	18920	50
573	20240516	102400	171038250	18920	18910	18920	18910	149
574	20240516	102300	168220170	18920	18920	18920	18920	0
575	20240516	102200	168220170	18920	18950	18950	18920	43
576	20240516	102100	167406130	18950	18950	18950	18950	15
577	20240516	102000	167121880	18950	18950	18950	18950	0
578	20240516	101900	167121880	18950	18950	18950	18950	51
579	20240516	101800	166155430	18960	18960	18960	18960	0
580	20240516	101700	166155430	18960	18960	18960	18960	0
581	20240516	101600	166155430	18960	18960	18960	18960	5
582	20240516	101500	166060630	19000	19000	19000	19000	5
583	20240516	101400	165965630	19000	19000	19000	19000	8
584	20240516	101300	165813630	18940	18990	19000	18940	83
585	20240516	101200	164240130	18940	18940	18940	18940	0
586	20240516	101100	164240130	18940	18940	18940	18940	81
587	20240516	101000	162705990	18930	18930	18930	18910	106
588	20240516	100900	160700410	18930	18930	18930	18930	0
589	20240516	100800	160700410	18930	18910	18930	18910	20
590	20240516	100700	160322150	18910	18910	18910	18910	36
591	20240516	100600	159641390	18930	18930	18930	18930	2
592	20240516	100500	159603530	18920	18890	18920	18890	141
593	20240516	100400	156936950	18890	18890	18890	18890	31
594	20240516	100300	156351360	18910	18910	18910	18910	30
595	20240516	100200	155784060	18910	18910	18910	18910	0
596	20240516	100100	155784060	18910	18890	18910	18890	52
597	20240516	100000	154801740	18900	18900	18900	18840	228
598	20240516	095900	150501690	18840	18840	18840	18840	0
599	20240516	095800	150501690	18840	18840	18840	18840	50
600	20240516	095700	149559690	18860	18860	18910	18860	266
601	20240516	095600	144542880	18860	18870	18870	18860	31
602	20240516	095500	143957920	18870	18870	18870	18870	20
603	20240516	095400	143580520	18910	18910	18910	18910	0
604	20240516	095300	143580520	18910	18910	18910	18910	1
605	20240516	095200	143561610	18860	18830	18860	18830	56
606	20240516	095100	142506950	18860	18860	18860	18860	0
607	20240516	095000	142506950	18860	18850	18860	18850	12
608	20240516	094900	142280740	18820	18820	18820	18820	50
609	20240516	094800	141339740	18920	18920	18920	18920	0
610	20240516	094700	141339740	18920	18920	18920	18920	2
611	20240516	094600	141301900	18870	18870	18870	18870	51
612	20240516	094500	140339530	18920	18870	18920	18870	100
613	20240516	094400	138447980	18870	18870	18870	18870	0
614	20240516	094300	138447980	18870	18820	18870	18820	52
615	20240516	094200	137469240	18870	18830	18870	18830	61
616	20240516	094100	136320210	18830	18830	18830	18830	0
617	20240516	094000	136320210	18830	18870	18870	18830	56
618	20240516	093900	135263730	18870	18870	18870	18870	1
619	20240516	093800	135244860	18870	18870	18870	18870	13
620	20240516	093700	134999550	18830	18830	18830	18830	51
621	20240516	093600	134039220	18810	18810	18810	18810	0
622	20240516	093500	134039220	18810	18810	18810	18810	0
623	20240516	093400	134039220	18810	18820	18820	18810	101
624	20240516	093300	132138900	18820	18820	18820	18820	2
625	20240516	093200	132101260	18820	18820	18820	18820	3
626	20240516	093100	132044800	18810	18810	18810	18810	310
627	20240516	093000	126213700	18920	18920	18920	18920	0
628	20240516	092900	126213700	18920	18920	18920	18920	235
629	20240516	092800	121767500	18810	18920	18920	18810	171
630	20240516	092700	118547250	18920	18910	18920	18910	85
631	20240516	092600	116939610	18900	18900	18900	18900	10
632	20240516	092500	116750610	18900	18930	18930	18900	529
633	20240516	092400	106746870	18930	18930	18930	18930	0
634	20240516	092300	106746870	18930	18930	18930	18930	50
635	20240516	092200	105800370	18940	18940	18940	18940	30
636	20240516	092100	105232170	18950	18950	18950	18950	0
637	20240516	092000	105232170	18950	18950	18950	18950	162
638	20240516	091900	102162270	18950	19010	19010	18950	650
639	20240516	091800	89831000	19010	19010	19010	19010	0
640	20240516	091700	89831000	19010	18980	19010	18970	207
641	20240516	091600	85900990	18980	18990	18990	18980	311
642	20240516	091500	79995130	18990	19000	19000	18990	173
643	20240516	091400	76708230	19000	19000	19000	19000	0
644	20240516	091300	76708230	19000	19000	19000	19000	57
645	20240516	091200	75625230	19060	19040	19060	19040	100
646	20240516	091100	73719260	19040	19040	19050	19040	303
647	20240516	091000	67948180	19000	19050	19050	19000	240
648	20240516	090900	63378650	19050	19050	19050	19010	423
649	20240516	090800	55325380	19050	19050	19050	19050	94
650	20240516	090700	53534680	19050	19050	19050	19050	100
651	20240516	090600	51629680	19070	19050	19070	19050	25
652	20240516	090500	51153330	19050	19070	19070	19050	147
653	20240516	090400	48352780	19070	19030	19080	19030	533
654	20240516	090300	38197830	19060	18980	19060	18980	450
655	20240516	090200	29640130	18970	18970	18970	18970	25
656	20240516	090100	29165880	19000	18910	19000	18910	1185
657	20240516	090000	6695490	18930	18910	18930	18910	354