KissMeData/018310/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190200	579011950	19860	19860	19860	19860	239
3	20240514	190100	579011950	19860	19860	19860	19860	0
4	20240514	190000	579011950	19860	19860	19860	19860	0
5	20240514	185900	579011950	19860	19860	19860	19860	0
6	20240514	185800	579011950	19860	19860	19860	19860	0
7	20240514	185700	579011950	19860	19860	19860	19860	0
8	20240514	185600	579011950	19860	19860	19860	19860	0
9	20240514	185500	579011950	19860	19860	19860	19860	0
10	20240514	185400	579011950	19860	19860	19860	19860	0
11	20240514	185300	579011950	19860	19860	19860	19860	0
12	20240514	185200	579011950	19860	19860	19860	19860	0
13	20240514	185100	579011950	19860	19860	19860	19860	0
14	20240514	185000	579011950	19860	19860	19860	19860	0
15	20240514	184900	579011950	19860	19860	19860	19860	0
16	20240514	184800	579011950	19860	19860	19860	19860	0
17	20240514	184700	579011950	19860	19860	19860	19860	0
18	20240514	184600	579011950	19860	19860	19860	19860	0
19	20240514	184500	579011950	19860	19860	19860	19860	0
20	20240514	184400	579011950	19860	19860	19860	19860	0
21	20240514	184300	579011950	19860	19860	19860	19860	0
22	20240514	184200	579011950	19860	19860	19860	19860	0
23	20240514	184100	579011950	19860	19860	19860	19860	0
24	20240514	184000	579011950	19860	19860	19860	19860	0
25	20240514	183900	579011950	19860	19860	19860	19860	0
26	20240514	183800	579011950	19860	19860	19860	19860	0
27	20240514	183700	579011950	19860	19860	19860	19860	0
28	20240514	183600	579011950	19860	19860	19860	19860	0
29	20240514	183500	579011950	19860	19860	19860	19860	0
30	20240514	183400	579011950	19860	19860	19860	19860	0
31	20240514	183300	579011950	19860	19860	19860	19860	0
32	20240514	183200	579011950	19860	19860	19860	19860	239
33	20240514	183100	579011950	19860	19860	19860	19860	0
34	20240514	183000	579011950	19860	19860	19860	19860	0
35	20240514	182900	579011950	19860	19860	19860	19860	0
36	20240514	182800	579011950	19860	19860	19860	19860	0
37	20240514	182700	579011950	19860	19860	19860	19860	0
38	20240514	182600	579011950	19860	19860	19860	19860	0
39	20240514	182500	579011950	19860	19860	19860	19860	0
40	20240514	182400	579011950	19860	19860	19860	19860	0
41	20240514	182300	579011950	19860	19860	19860	19860	0
42	20240514	182200	579011950	19860	19860	19860	19860	0
43	20240514	182100	579011950	19860	19860	19860	19860	0
44	20240514	182000	579011950	19860	19860	19860	19860	0
45	20240514	181900	579011950	19860	19860	19860	19860	0
46	20240514	181800	579011950	19860	19860	19860	19860	0
47	20240514	181700	579011950	19860	19860	19860	19860	0
48	20240514	181600	579011950	19860	19860	19860	19860	0
49	20240514	181500	579011950	19860	19860	19860	19860	0
50	20240514	181400	579011950	19860	19860	19860	19860	0
51	20240514	181300	579011950	19860	19860	19860	19860	0
52	20240514	181200	579011950	19860	19860	19860	19860	0
53	20240514	181100	579011950	19860	19860	19860	19860	0
54	20240514	181000	579011950	19860	19860	19860	19860	0
55	20240514	180900	579011950	19860	19860	19860	19860	0
56	20240514	180800	579011950	19860	19860	19860	19860	0
57	20240514	180700	579011950	19860	19860	19860	19860	0
58	20240514	180600	579011950	19860	19860	19860	19860	0
59	20240514	180500	579011950	19860	19860	19860	19860	0
60	20240514	180400	579011950	19860	19860	19860	19860	0
61	20240514	180300	579011950	19860	19860	19860	19860	0
62	20240514	180200	579011950	19860	19860	19860	19860	239
63	20240514	180100	579011950	19860	19860	19860	19860	0
64	20240514	180000	579011950	19860	19860	19860	19860	0
65	20240514	175900	579011950	19860	19860	19860	19860	0
66	20240514	175800	579011950	19860	19860	19860	19860	0
67	20240514	175700	579011950	19860	19860	19860	19860	0
68	20240514	175600	579011950	19860	19860	19860	19860	0
69	20240514	175500	579011950	19860	19860	19860	19860	0
70	20240514	175400	579011950	19860	19860	19860	19860	0
71	20240514	175300	579011950	19860	19860	19860	19860	0
72	20240514	175200	579011950	19860	19860	19860	19860	0
73	20240514	175100	579011950	19860	19860	19860	19860	0
74	20240514	175000	579011950	19860	19860	19860	19860	0
75	20240514	174900	579011950	19860	19860	19860	19860	0
76	20240514	174800	579011950	19860	19860	19860	19860	0
77	20240514	174700	579011950	19860	19860	19860	19860	0
78	20240514	174600	579011950	19860	19860	19860	19860	0
79	20240514	174500	579011950	19860	19860	19860	19860	0
80	20240514	174400	579011950	19860	19860	19860	19860	0
81	20240514	174300	579011950	19860	19860	19860	19860	0
82	20240514	174200	579011950	19860	19860	19860	19860	0
83	20240514	174100	579011950	19860	19860	19860	19860	0
84	20240514	174000	579011950	19860	19860	19860	19860	0
85	20240514	173900	579011950	19860	19860	19860	19860	0
86	20240514	173800	579011950	19860	19860	19860	19860	0
87	20240514	173700	579011950	19860	19860	19860	19860	0
88	20240514	173600	579011950	19860	19860	19860	19860	0
89	20240514	173500	579011950	19860	19860	19860	19860	0
90	20240514	173400	579011950	19860	19860	19860	19860	0
91	20240514	173300	579011950	19860	19860	19860	19860	0
92	20240514	173200	579011950	19860	19860	19860	19860	239
93	20240514	173100	579011950	19860	19860	19860	19860	0
94	20240514	173000	579011950	19860	19860	19860	19860	0
95	20240514	172900	579011950	19860	19860	19860	19860	0
96	20240514	172800	579011950	19860	19860	19860	19860	0
97	20240514	172700	579011950	19860	19860	19860	19860	0
98	20240514	172600	579011950	19860	19860	19860	19860	0
99	20240514	172500	579011950	19860	19860	19860	19860	0
100	20240514	172400	579011950	19860	19860	19860	19860	0
101	20240514	172300	579011950	19860	19860	19860	19860	0
102	20240514	172200	579011950	19860	19860	19860	19860	0
103	20240514	172100	579011950	19860	19860	19860	19860	0
104	20240514	172000	579011950	19860	19860	19860	19860	0
105	20240514	171900	579011950	19860	19860	19860	19860	0
106	20240514	171800	579011950	19860	19860	19860	19860	0
107	20240514	171700	579011950	19860	19860	19860	19860	0
108	20240514	171600	579011950	19860	19860	19860	19860	0
109	20240514	171500	579011950	19860	19860	19860	19860	0
110	20240514	171400	579011950	19860	19860	19860	19860	0
111	20240514	171300	579011950	19860	19860	19860	19860	0
112	20240514	171200	579011950	19860	19860	19860	19860	0
113	20240514	171100	579011950	19860	19860	19860	19860	0
114	20240514	171000	579011950	19860	19860	19860	19860	0
115	20240514	170900	579011950	19860	19860	19860	19860	0
116	20240514	170800	579011950	19860	19860	19860	19860	0
117	20240514	170700	579011950	19860	19860	19860	19860	0
118	20240514	170600	579011950	19860	19860	19860	19860	0
119	20240514	170500	579011950	19860	19860	19860	19860	0
120	20240514	170400	579011950	19860	19860	19860	19860	0
121	20240514	170300	579011950	19860	19860	19860	19860	0
122	20240514	170200	579011950	19860	19860	19860	19860	239
123	20240514	170100	579011950	19860	19860	19860	19860	0
124	20240514	170000	579011950	19860	19860	19860	19860	0
125	20240514	165900	579011950	19860	19860	19860	19860	0
126	20240514	165800	579011950	19860	19860	19860	19860	0
127	20240514	165700	579011950	19860	19860	19860	19860	0
128	20240514	165600	579011950	19860	19860	19860	19860	0
129	20240514	165500	579011950	19860	19860	19860	19860	0
130	20240514	165400	579011950	19860	19860	19860	19860	0
131	20240514	165300	579011950	19860	19860	19860	19860	0
132	20240514	165200	579011950	19860	19860	19860	19860	0
133	20240514	165100	579011950	19860	19860	19860	19860	0
134	20240514	165000	579011950	19860	19860	19860	19860	0
135	20240514	164900	579011950	19860	19860	19860	19860	0
136	20240514	164800	579011950	19860	19860	19860	19860	0
137	20240514	164700	579011950	19860	19860	19860	19860	0
138	20240514	164600	579011950	19860	19860	19860	19860	0
139	20240514	164500	579011950	19860	19860	19860	19860	0
140	20240514	164400	579011950	19860	19860	19860	19860	0
141	20240514	164300	579011950	19860	19860	19860	19860	0
142	20240514	164200	579011950	19860	19860	19860	19860	0
143	20240514	164100	579011950	19860	19860	19860	19860	0
144	20240514	164000	579011950	19860	19860	19860	19860	0
145	20240514	163900	579011950	19860	19860	19860	19860	0
146	20240514	163800	579011950	19860	19860	19860	19860	0
147	20240514	163700	579011950	19860	19860	19860	19860	0
148	20240514	163600	579011950	19860	19860	19860	19860	0
149	20240514	163500	579011950	19860	19860	19860	19860	0
150	20240514	163400	579011950	19860	19860	19860	19860	0
151	20240514	163300	579011950	19860	19860	19860	19860	0
152	20240514	163200	579011950	19860	19860	19860	19860	239
153	20240514	163100	579011950	19860	19860	19860	19860	0
154	20240514	163000	579011950	19860	19860	19860	19860	0
155	20240514	162900	579011950	19860	19860	19860	19860	0
156	20240514	162800	579011950	19860	19860	19860	19860	0
157	20240514	162700	579011950	19860	19860	19860	19860	0
158	20240514	162600	579011950	19860	19860	19860	19860	0
159	20240514	162500	579011950	19860	19860	19860	19860	0
160	20240514	162400	579011950	19860	19860	19860	19860	0
161	20240514	162300	579011950	19860	19860	19860	19860	0
162	20240514	162200	579011950	19860	19860	19860	19860	0
163	20240514	162100	579011950	19860	19860	19860	19860	0
164	20240514	162000	579011950	19860	19860	19860	19860	0
165	20240514	161900	579011950	19860	19860	19860	19860	0
166	20240514	161800	579011950	19860	19860	19860	19860	0
167	20240514	161700	579011950	19860	19860	19860	19860	0
168	20240514	161600	579011950	19860	19860	19860	19860	0
169	20240514	161500	579011950	19860	19860	19860	19860	0
170	20240514	161400	579011950	19860	19860	19860	19860	0
171	20240514	161300	579011950	19860	19860	19860	19860	0
172	20240514	161200	579011950	19860	19860	19860	19860	0
173	20240514	161100	579011950	19860	19860	19860	19860	0
174	20240514	161000	579011950	19860	19860	19860	19860	0
175	20240514	160900	579011950	19860	19860	19860	19860	0
176	20240514	160800	579011950	19860	19860	19860	19860	0
177	20240514	160700	579011950	19860	19860	19860	19860	0
178	20240514	160600	579011950	19860	19860	19860	19860	0
179	20240514	160500	579011950	19860	19860	19860	19860	0
180	20240514	160400	579011950	19860	19860	19860	19860	0
181	20240514	160300	579011950	19860	19860	19860	19860	0
182	20240514	160200	579011950	19860	19860	19860	19860	239
183	20240514	160100	579011950	19860	19860	19860	19860	0
184	20240514	160000	579011950	19860	19860	19860	19860	0
185	20240514	155900	579011950	19860	19860	19860	19860	0
186	20240514	155800	579011950	19860	19860	19860	19860	0
187	20240514	155700	579011950	19860	19860	19860	19860	0
188	20240514	155600	579011950	19860	19860	19860	19860	0
189	20240514	155500	579011950	19860	19860	19860	19860	0
190	20240514	155400	579011950	19860	19860	19860	19860	0
191	20240514	155300	579011950	19860	19860	19860	19860	0
192	20240514	155200	579011950	19860	19860	19860	19860	0
193	20240514	155100	579011950	19860	19860	19860	19860	0
194	20240514	155000	579011950	19860	19860	19860	19860	0
195	20240514	154900	579011950	19860	19860	19860	19860	0
196	20240514	154800	579011950	19860	19860	19860	19860	0
197	20240514	154700	579011950	19860	19860	19860	19860	0
198	20240514	154600	579011950	19860	19860	19860	19860	0
199	20240514	154500	579011950	19860	19860	19860	19860	0
200	20240514	154400	579011950	19860	19860	19860	19860	0
201	20240514	154300	579011950	19860	19860	19860	19860	0
202	20240514	154200	579011950	19860	19860	19860	19860	0
203	20240514	154100	579011950	19860	19860	19860	19860	0
204	20240514	154000	579011950	19860	19860	19860	19860	0
205	20240514	153900	579011950	19860	19860	19860	19860	0
206	20240514	153800	579011950	19860	19860	19860	19860	0
207	20240514	153700	579011950	19860	19860	19860	19860	0
208	20240514	153600	579011950	19860	19860	19860	19860	0
209	20240514	153500	579011950	19860	19860	19860	19860	0
210	20240514	153400	579011950	19860	19860	19860	19860	0
211	20240514	153300	579011950	19860	19860	19860	19860	0
212	20240514	153200	579011950	19860	19860	19860	19860	239
213	20240514	153100	579011950	19860	19860	19860	19860	0
214	20240514	153000	579011950	19860	19860	19860	19860	239
215	20240514	152900	574265410	19950	19950	19950	19950	0
216	20240514	152800	574265410	19950	19950	19950	19950	0
217	20240514	152700	574265410	19950	19950	19950	19950	0
218	20240514	152600	574265410	19950	19950	19950	19950	0
219	20240514	152500	574265410	19950	19950	19950	19950	0
220	20240514	152400	574265410	19950	19950	19950	19950	0
221	20240514	152300	574265410	19950	19950	19950	19950	0
222	20240514	152200	574265410	19950	19950	19950	19950	0
223	20240514	152100	574265410	19950	19950	19950	19950	0
224	20240514	152000	574265410	19950	19950	19950	19950	0
225	20240514	151900	574265410	19950	19950	19950	19950	41
226	20240514	151800	573447460	19950	19950	19950	19950	0
227	20240514	151700	573447460	19950	19950	19950	19930	244
228	20240514	151600	568584140	19950	19900	19960	19900	40
229	20240514	151500	567786930	19900	19890	19900	19890	79
230	20240514	151400	566215610	19890	19870	19890	19870	303
231	20240514	151300	560191740	19830	19880	19880	19830	2
232	20240514	151200	560152030	19850	19830	19850	19830	118
233	20240514	151100	557810300	19830	19830	19830	19830	0
234	20240514	151000	557810300	19830	19830	19830	19830	0
235	20240514	150900	557810300	19830	19840	19840	19830	72
236	20240514	150800	556382530	19800	19800	19800	19800	75
237	20240514	150700	554897530	19770	19770	19770	19770	180
238	20240514	150600	551338930	19770	19770	19790	19770	66
239	20240514	150500	550033230	19760	19760	19760	19760	27
240	20240514	150400	549499710	19760	19750	19760	19750	64
241	20240514	150300	548235380	19750	19750	19750	19750	70
242	20240514	150200	546852880	19750	19750	19750	19750	66
243	20240514	150100	545549380	19750	19750	19750	19750	0
244	20240514	150000	545549380	19750	19750	19750	19750	48
245	20240514	145900	544601380	19740	19740	19740	19740	6
246	20240514	145800	544482940	19730	19730	19750	19730	664
247	20240514	145700	531380270	19740	19650	19740	19640	33
248	20240514	145600	530731500	19650	19650	19740	19650	221
249	20240514	145500	526385730	19740	19760	19760	19640	498
250	20240514	145400	516578100	19780	19700	19780	19700	835
251	20240514	145300	500127990	18950	18950	18950	18950	0
252	20240514	145200	500127990	18950	19900	19900	18950	5053
253	20240514	145100	401049840	19930	19930	19930	19930	0
254	20240514	145000	401049840	19930	19930	19930	19930	0
255	20240514	144900	401049840	19930	19930	19930	19930	0
256	20240514	144800	401049840	19930	19930	19930	19930	0
257	20240514	144700	401049840	19930	19930	19930	19930	0
258	20240514	144600	401049840	19930	19930	19930	19930	0
259	20240514	144500	401049840	19930	19930	19930	19930	10
260	20240514	144400	400850540	19940	19940	19940	19940	1
261	20240514	144300	400830600	19860	19860	19860	19860	0
262	20240514	144200	400830600	19860	19860	19860	19860	0
263	20240514	144100	400830600	19860	19860	19860	19860	0
264	20240514	144000	400830600	19860	19860	19860	19860	30
265	20240514	143900	400234800	19960	19960	19960	19960	0
266	20240514	143800	400234800	19960	19960	19960	19960	0
267	20240514	143700	400234800	19960	19900	19960	19900	66
268	20240514	143600	398921340	19900	19900	19900	19900	69
269	20240514	143500	397548240	19900	19850	19900	19850	268
270	20240514	143400	392228350	19890	19890	19890	19890	0
271	20240514	143300	392228350	19890	19890	19890	19890	0
272	20240514	143200	392228350	19890	19890	19890	19890	0
273	20240514	143100	392228350	19890	19890	19890	19890	1
274	20240514	143000	392208460	19870	19870	19870	19870	41
275	20240514	142900	391393790	19870	19870	19870	19870	0
276	20240514	142800	391393790	19870	19870	19870	19870	3
277	20240514	142700	391334180	19870	19870	19870	19870	0
278	20240514	142600	391334180	19870	19870	19870	19870	0
279	20240514	142500	391334180	19870	19870	19870	19870	0
280	20240514	142400	391334180	19870	19870	19870	19870	0
281	20240514	142300	391334180	19870	19870	19870	19870	0
282	20240514	142200	391334180	19870	19870	19870	19870	0
283	20240514	142100	391334180	19870	19870	19870	19870	0
284	20240514	142000	391334180	19870	19870	19870	19870	0
285	20240514	141900	391334180	19870	19870	19870	19870	1
286	20240514	141800	391314310	19870	19870	19870	19870	9
287	20240514	141700	391135480	19850	19850	19850	19850	0
288	20240514	141600	391135480	19850	19850	19850	19850	0
289	20240514	141500	391135480	19850	19850	19850	19850	50
290	20240514	141400	390142980	19870	19870	19870	19870	0
291	20240514	141300	390142980	19870	19870	19870	19870	0
292	20240514	141200	390142980	19870	19870	19870	19870	0
293	20240514	141100	390142980	19870	19870	19870	19870	0
294	20240514	141000	390142980	19870	19870	19870	19870	0
295	20240514	140900	390142980	19870	19870	19870	19870	50
296	20240514	140800	389149480	19870	19870	19870	19870	0
297	20240514	140700	389149480	19870	19870	19870	19870	1
298	20240514	140600	389129610	19740	19850	19850	19740	5000
299	20240514	140500	290224350	19900	19900	19900	19900	0
300	20240514	140400	290224350	19900	19900	19900	19900	0
301	20240514	140300	290224350	19900	19900	19900	19900	0
302	20240514	140200	290224350	19900	19900	19900	19900	0
303	20240514	140100	290224350	19900	19900	19900	19900	0
304	20240514	140000	290224350	19900	19880	19900	19880	45
305	20240514	135900	289329130	19880	19880	19880	19880	0
306	20240514	135800	289329130	19880	19880	19880	19880	50
307	20240514	135700	288335130	19870	19870	19870	19870	72
308	20240514	135600	286904490	19800	19880	19880	19800	2
309	20240514	135500	286864810	19880	19880	19880	19880	1
310	20240514	135400	286844930	19770	19770	19770	19770	0
311	20240514	135300	286844930	19770	19770	19770	19770	0
312	20240514	135200	286844930	19770	19770	19770	19770	0
313	20240514	135100	286844930	19770	19770	19770	19770	5
314	20240514	135000	286746080	19770	19770	19770	19770	0
315	20240514	134900	286746080	19770	19770	19770	19770	21
316	20240514	134800	286330910	19770	19770	19770	19770	0
317	20240514	134700	286330910	19770	19770	19770	19770	0
318	20240514	134600	286330910	19770	19770	19770	19770	0
319	20240514	134500	286330910	19770	19770	19770	19770	0
320	20240514	134400	286330910	19770	19770	19770	19770	0
321	20240514	134300	286330910	19770	19770	19770	19770	0
322	20240514	134200	286330910	19770	19740	19770	19730	2634
323	20240514	134100	234335090	19740	19740	19740	19740	300
324	20240514	134000	228413090	19740	19740	19740	19740	0
325	20240514	133900	228413090	19740	19740	19740	19740	15
326	20240514	133800	228116990	19740	19740	19740	19740	0
327	20240514	133700	228116990	19740	19740	19740	19740	0
328	20240514	133600	228116990	19740	19740	19740	19740	3
329	20240514	133500	228057770	19740	19740	19740	19740	0
330	20240514	133400	228057770	19740	19730	19740	19730	2
331	20240514	133300	228018300	19740	19740	19740	19740	1
332	20240514	133200	227998560	19730	19730	19730	19730	0
333	20240514	133100	227998560	19730	19730	19730	19730	0
334	20240514	133000	227998560	19730	19730	19730	19730	0
335	20240514	132900	227998560	19730	19730	19730	19730	0
336	20240514	132800	227998560	19730	19730	19730	19730	0
337	20240514	132700	227998560	19730	19750	19750	19730	110
338	20240514	132600	225826510	19760	19760	19760	19760	0
339	20240514	132500	225826510	19760	19760	19760	19760	0
340	20240514	132400	225826510	19760	19760	19760	19760	6
341	20240514	132300	225707950	19760	19760	19760	19760	1
342	20240514	132200	225688190	19760	19760	19760	19760	0
343	20240514	132100	225688190	19760	19760	19760	19760	0
344	20240514	132000	225688190	19760	19760	19760	19760	0
345	20240514	131900	225688190	19760	19760	19760	19760	0
346	20240514	131800	225688190	19760	19760	19760	19760	76
347	20240514	131700	224186430	19760	19760	19760	19760	0
348	20240514	131600	224186430	19760	19760	19760	19760	1
349	20240514	131500	224166670	19760	19760	19760	19760	4
350	20240514	131400	224087630	19760	19760	19760	19760	6
351	20240514	131300	223969070	19760	19760	19760	19760	0
352	20240514	131200	223969070	19760	19770	19770	19700	540
353	20240514	131100	213314750	19770	19770	19770	19770	0
354	20240514	131000	213314750	19770	19770	19770	19770	35
355	20240514	130900	212622800	19780	19780	19780	19780	10
356	20240514	130800	212425000	19770	19770	19770	19770	0
357	20240514	130700	212425000	19770	19770	19780	19770	74
358	20240514	130600	210961300	19780	19780	19780	19780	0
359	20240514	130500	210961300	19780	19780	19780	19780	0
360	20240514	130400	210961300	19780	19780	19780	19780	0
361	20240514	130300	210961300	19780	19780	19780	19780	0
362	20240514	130200	210961300	19780	19780	19780	19760	296
363	20240514	130100	205107320	19780	19780	19780	19780	0
364	20240514	130000	205107320	19780	19770	19780	19770	353
365	20240514	125900	198125310	19770	19770	19770	19770	0
366	20240514	125800	198125310	19770	19770	19770	19770	2
367	20240514	125700	198085770	19770	19770	19770	19770	0
368	20240514	125600	198085770	19770	19770	19770	19770	1
369	20240514	125500	198066000	19770	19770	19770	19770	41
370	20240514	125400	197255430	19770	19790	19790	19750	1182
371	20240514	125300	173874860	19860	19860	19860	19860	0
372	20240514	125200	173874860	19860	19860	19860	19860	0
373	20240514	125100	173874860	19860	19800	19860	19800	229
374	20240514	125000	169337540	19810	19870	19870	19810	829
375	20240514	124900	152876470	19880	19880	19880	19880	23
376	20240514	124800	152419230	19880	19880	19880	19880	2
377	20240514	124700	152379470	19880	19880	19880	19880	9
378	20240514	124600	152200550	19880	19880	19880	19880	0
379	20240514	124500	152200550	19880	19880	19880	19880	0
380	20240514	124400	152200550	19880	19880	19880	19880	0
381	20240514	124300	152200550	19880	19880	19880	19880	0
382	20240514	124200	152200550	19880	19880	19880	19880	0
383	20240514	124100	152200550	19880	19880	19880	19880	0
384	20240514	124000	152200550	19880	19880	19880	19880	0
385	20240514	123900	152200550	19880	19880	19880	19880	0
386	20240514	123800	152200550	19880	19880	19880	19880	0
387	20240514	123700	152200550	19880	19880	19880	19880	0
388	20240514	123600	152200550	19880	19880	19880	19880	0
389	20240514	123500	152200550	19880	19880	19880	19880	0
390	20240514	123400	152200550	19880	19880	19880	19880	0
391	20240514	123300	152200550	19880	19880	19880	19880	0
392	20240514	123200	152200550	19880	19880	19880	19880	0
393	20240514	123100	152200550	19880	19880	19880	19880	0
394	20240514	123000	152200550	19880	19880	19880	19880	0
395	20240514	122900	152200550	19880	19880	19880	19880	0
396	20240514	122800	152200550	19880	19880	19880	19880	0
397	20240514	122700	152200550	19880	19880	19880	19880	0
398	20240514	122600	152200550	19880	19880	19880	19880	0
399	20240514	122500	152200550	19880	19880	19880	19880	0
400	20240514	122400	152200550	19880	19880	19880	19880	0
401	20240514	122300	152200550	19880	19880	19880	19880	0
402	20240514	122200	152200550	19880	19880	19880	19880	0
403	20240514	122100	152200550	19880	19880	19880	19880	0
404	20240514	122000	152200550	19880	19880	19880	19880	0
405	20240514	121900	152200550	19880	19880	19880	19880	0
406	20240514	121800	152200550	19880	19880	19880	19880	0
407	20240514	121700	152200550	19880	19880	19880	19880	0
408	20240514	121600	152200550	19880	19880	19880	19880	2
409	20240514	121500	152160790	19890	19890	19890	19890	0
410	20240514	121400	152160790	19890	19890	19890	19890	0
411	20240514	121300	152160790	19890	19890	19890	19890	0
412	20240514	121200	152160790	19890	19890	19890	19890	0
413	20240514	121100	152160790	19890	19890	19890	19890	0
414	20240514	121000	152160790	19890	19890	19890	19890	0
415	20240514	120900	152160790	19890	19890	19890	19890	0
416	20240514	120800	152160790	19890	19890	19890	19890	0
417	20240514	120700	152160790	19890	19870	19890	19870	94
418	20240514	120600	150292730	19890	19890	19890	19890	0
419	20240514	120500	150292730	19890	19890	19890	19890	0
420	20240514	120400	150292730	19890	19890	19890	19890	0
421	20240514	120300	150292730	19890	19890	19890	19890	0
422	20240514	120200	150292730	19890	19890	19890	19890	0
423	20240514	120100	150292730	19890	19890	19890	19890	0
424	20240514	120000	150292730	19890	19850	19890	19840	120
425	20240514	115900	147910680	19890	19850	19890	19850	12
426	20240514	115800	147672410	19850	19850	19850	19850	0
427	20240514	115700	147672410	19850	19850	19850	19850	0
428	20240514	115600	147672410	19850	19850	19850	19850	2
429	20240514	115500	147632710	19860	19860	19860	19860	0
430	20240514	115400	147632710	19860	19860	19860	19860	0
431	20240514	115300	147632710	19860	19860	19860	19860	0
432	20240514	115200	147632710	19860	19860	19860	19860	52
433	20240514	115100	146599990	19860	19860	19860	19860	0
434	20240514	115000	146599990	19860	19860	19860	19860	3
435	20240514	114900	146540410	19860	19860	19860	19860	1
436	20240514	114800	146520550	19860	19860	19860	19860	0
437	20240514	114700	146520550	19860	19860	19860	19860	1
438	20240514	114600	146500690	19880	19880	19880	19880	1
439	20240514	114500	146480810	19850	19850	19850	19850	0
440	20240514	114400	146480810	19850	19850	19850	19850	0
441	20240514	114300	146480810	19850	19850	19850	19850	0
442	20240514	114200	146480810	19850	19850	19850	19850	0
443	20240514	114100	146480810	19850	19850	19850	19850	0
444	20240514	114000	146480810	19850	19850	19850	19850	0
445	20240514	113900	146480810	19850	19850	19850	19850	0
446	20240514	113800	146480810	19850	19850	19850	19850	12
447	20240514	113700	146242610	19860	19860	19860	19860	0
448	20240514	113600	146242610	19860	19860	19860	19860	34
449	20240514	113500	145567370	19880	19880	19880	19880	0
450	20240514	113400	145567370	19880	19880	19880	19880	0
451	20240514	113300	145567370	19880	19880	19880	19880	0
452	20240514	113200	145567370	19880	19880	19880	19880	0
453	20240514	113100	145567370	19880	19880	19880	19880	0
454	20240514	113000	145567370	19880	19880	19880	19880	0
455	20240514	112900	145567370	19880	19880	19880	19880	6
456	20240514	112800	145448090	19890	19890	19890	19890	0
457	20240514	112700	145448090	19890	19890	19890	19890	4
458	20240514	112600	145368530	19890	19890	19890	19890	25
459	20240514	112500	144871280	19880	19880	19880	19880	0
460	20240514	112400	144871280	19880	19880	19880	19880	10
461	20240514	112300	144672480	19880	19880	19880	19880	0
462	20240514	112200	144672480	19880	19880	19880	19880	0
463	20240514	112100	144672480	19880	19880	19880	19880	0
464	20240514	112000	144672480	19880	19880	19880	19880	0
465	20240514	111900	144672480	19880	19880	19880	19880	0
466	20240514	111800	144672480	19880	19880	19880	19880	0
467	20240514	111700	144672480	19880	19880	19880	19880	0
468	20240514	111600	144672480	19880	19880	19880	19880	0
469	20240514	111500	144672480	19880	19880	19880	19880	0
470	20240514	111400	144672480	19880	19880	19880	19880	0
471	20240514	111300	144672480	19880	19880	19880	19880	0
472	20240514	111200	144672480	19880	19880	19880	19880	0
473	20240514	111100	144672480	19880	19880	19880	19880	0
474	20240514	111000	144672480	19880	19880	19880	19880	0
475	20240514	110900	144672480	19880	19890	19890	19880	49
476	20240514	110800	143697920	19900	19900	19900	19900	0
477	20240514	110700	143697920	19900	19900	19900	19900	0
478	20240514	110600	143697920	19900	19900	19900	19900	0
479	20240514	110500	143697920	19900	19900	19900	19900	1
480	20240514	110400	143678020	19900	19900	19900	19900	0
481	20240514	110300	143678020	19900	19900	19900	19900	0
482	20240514	110200	143678020	19900	19900	19900	19900	1
483	20240514	110100	143658120	19870	19870	19870	19870	0
484	20240514	110000	143658120	19870	19870	19870	19870	41
485	20240514	105900	142843450	19880	19880	19880	19880	1
486	20240514	105800	142823570	19880	19880	19880	19880	0
487	20240514	105700	142823570	19880	19880	19880	19880	0
488	20240514	105600	142823570	19880	19880	19880	19880	0
489	20240514	105500	142823570	19880	19880	19880	19880	21
490	20240514	105400	142406090	19880	19880	19880	19880	0
491	20240514	105300	142406090	19880	19880	19880	19880	0
492	20240514	105200	142406090	19880	19880	19880	19880	1
493	20240514	105100	142386210	19800	19800	19800	19800	0
494	20240514	105000	142386210	19800	19800	19800	19800	0
495	20240514	104900	142386210	19800	19800	19800	19800	0
496	20240514	104800	142386210	19800	19800	19800	19800	0
497	20240514	104700	142386210	19800	19800	19800	19800	3
498	20240514	104600	142326810	19800	19800	19800	19800	0
499	20240514	104500	142326810	19800	19800	19800	19800	1
500	20240514	104400	142307010	19880	19880	19880	19880	0
501	20240514	104300	142307010	19880	19880	19880	19880	111
502	20240514	104200	140100330	19800	19800	19800	19800	211
503	20240514	104100	135922530	19790	19800	19800	19790	62
504	20240514	104000	134695450	19800	19800	19800	19800	150
505	20240514	103900	131725450	19900	19900	19900	19900	4
506	20240514	103800	131645850	19790	19790	19790	19790	0
507	20240514	103700	131645850	19790	19790	19790	19790	0
508	20240514	103600	131645850	19790	19800	19800	19790	58
509	20240514	103500	130497980	19800	19800	19800	19800	62
510	20240514	103400	129270380	19800	19900	19900	19800	521
511	20240514	103300	118950690	19840	19860	19860	19840	170
512	20240514	103200	115575870	19850	19870	19870	19850	152
513	20240514	103100	112557230	19870	19870	19870	19870	0
514	20240514	103000	112557230	19870	19870	19870	19870	0
515	20240514	102900	112557230	19870	19870	19870	19870	101
516	20240514	102800	110550360	19860	19870	19870	19850	262
517	20240514	102700	105346270	19900	19900	19900	19900	27
518	20240514	102600	104808970	19890	19880	19890	19880	105
519	20240514	102500	102720560	20000	20000	20000	20000	0
520	20240514	102400	102720560	20000	19880	20000	19880	152
521	20240514	102300	99689340	19870	19870	19870	19870	121
522	20240514	102200	97285070	19870	19870	19870	19870	35
523	20240514	102100	96589620	19880	19880	19880	19880	12
524	20240514	102000	96351060	19880	19880	19880	19880	4
525	20240514	101900	96271540	19880	19880	19880	19880	0
526	20240514	101800	96271540	19880	19880	19880	19880	0
527	20240514	101700	96271540	19880	19880	19880	19880	2
528	20240514	101600	96231780	19870	19870	19870	19870	0
529	20240514	101500	96231780	19870	19870	19870	19870	1
530	20240514	101400	96211910	19860	19860	19860	19860	0
531	20240514	101300	96211910	19860	19860	19860	19860	1
532	20240514	101200	96192050	19860	19860	19860	19860	0
533	20240514	101100	96192050	19860	19860	19860	19860	0
534	20240514	101000	96192050	19860	19880	19880	19860	54
535	20240514	100900	95119400	19880	19880	19880	19880	0
536	20240514	100800	95119400	19880	19880	19880	19880	7
537	20240514	100700	94980240	19890	19930	19930	19890	178
538	20240514	100600	91439780	19930	19930	19930	19930	0
539	20240514	100500	91439780	19930	19930	19930	19930	0
540	20240514	100400	91439780	19930	19930	19930	19930	10
541	20240514	100300	91240480	19990	19990	19990	19990	3
542	20240514	100200	91180510	19990	19990	19990	19990	0
543	20240514	100100	91180510	19990	19990	19990	19990	0
544	20240514	100000	91180510	19990	19990	19990	19990	2
545	20240514	095900	91140530	19990	19990	19990	19990	1
546	20240514	095800	91120540	19990	19990	19990	19990	1
547	20240514	095700	91100550	19990	19990	19990	19990	2
548	20240514	095600	91060570	19990	19870	19990	19870	3
549	20240514	095500	91000720	19870	19880	19880	19870	200
550	20240514	095400	87025320	19880	19990	19990	19880	2
551	20240514	095300	86985450	19880	19990	19990	19880	6
552	20240514	095200	86865730	20000	20000	20000	20000	26
553	20240514	095100	86345730	20000	20000	20000	20000	0
554	20240514	095000	86345730	20000	20000	20000	20000	0
555	20240514	094900	86345730	20000	20000	20000	20000	0
556	20240514	094800	86345730	20000	20000	20000	20000	0
557	20240514	094700	86345730	20000	20000	20000	20000	0
558	20240514	094600	86345730	20000	20000	20000	20000	0
559	20240514	094500	86345730	20000	20000	20000	20000	0
560	20240514	094400	86345730	20000	20000	20000	20000	0
561	20240514	094300	86345730	20000	19880	20000	19880	51
562	20240514	094200	85331730	20000	19880	20000	19880	70
563	20240514	094100	83937730	20050	19880	20050	19880	48
564	20240514	094000	82980410	19900	19900	19900	19900	0
565	20240514	093900	82980410	19900	19900	19900	19900	0
566	20240514	093800	82980410	19900	19900	19900	19900	100
567	20240514	093700	80990410	19900	19880	19900	19880	527
568	20240514	093600	70503670	19880	19880	19880	19810	252
569	20240514	093500	65507940	19840	19910	19910	19840	638
570	20240514	093400	52825380	19940	19980	19980	19920	193
571	20240514	093300	48976970	19980	19980	19980	19980	0
572	20240514	093200	48976970	19980	19950	19980	19950	49
573	20240514	093100	47998670	19960	19960	19960	19960	18
574	20240514	093000	47639390	19970	19980	19980	19970	2
575	20240514	092900	47599440	19970	19980	19980	19970	39
576	20240514	092800	46820230	19970	19970	19970	19970	50
577	20240514	092700	45821730	19970	19970	19970	19970	0
578	20240514	092600	45821730	19970	19970	19970	19970	118
579	20240514	092500	43465270	19950	19950	19950	19950	57
580	20240514	092400	42328120	19930	19970	19970	19930	456
581	20240514	092300	33230160	19950	19950	19950	19950	0
582	20240514	092200	33230160	19950	19950	19950	19950	21
583	20240514	092100	32811210	19960	19970	19970	19960	158
584	20240514	092000	29657170	19960	19960	19960	19960	0
585	20240514	091900	29657170	19960	19960	19960	19960	0
586	20240514	091800	29657170	19960	19960	19960	19960	0
587	20240514	091700	29657170	19960	19960	19960	19960	1
588	20240514	091600	29637210	19960	19960	19960	19960	0
589	20240514	091500	29637210	19960	19960	19960	19960	0
590	20240514	091400	29637210	19960	19960	19960	19960	5
591	20240514	091300	29537410	19960	19960	19960	19960	1
592	20240514	091200	29517450	20000	20000	20000	20000	0
593	20240514	091100	29517450	20000	20000	20000	20000	11
594	20240514	091000	29297450	20050	20050	20050	20050	1
595	20240514	090900	29277400	20100	20100	20100	20100	20
596	20240514	090800	28875400	20000	20000	20000	20000	0
597	20240514	090700	28875400	20000	20000	20000	19980	604
598	20240514	090600	16795500	20100	20100	20100	20100	1
599	20240514	090500	16775400	20100	20100	20100	20100	50
600	20240514	090400	15770400	20100	20100	20100	20100	0
601	20240514	090300	15770400	20100	20100	20100	20100	0
602	20240514	090200	15770400	20100	20100	20100	20100	54
603	20240514	090100	14685000	20100	20300	20300	20100	327
604	20240514	090000	8112100	20100	20400	20400	20100	213