KissMeData/003090/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	182400	620165190	19810	19810	19810	19810	1277
3	20250513	182300	620165190	19810	19810	19810	19810	0
4	20250513	182200	620165190	19810	19810	19810	19810	0
5	20250513	182100	620165190	19810	19810	19810	19810	0
6	20250513	182000	620165190	19810	19810	19810	19810	0
7	20250513	181900	620165190	19810	19810	19810	19810	0
8	20250513	181800	620165190	19810	19810	19810	19810	0
9	20250513	181700	620165190	19810	19810	19810	19810	0
10	20250513	181600	620165190	19810	19810	19810	19810	0
11	20250513	181500	620165190	19810	19810	19810	19810	0
12	20250513	181400	620165190	19810	19810	19810	19810	0
13	20250513	181300	620165190	19810	19810	19810	19810	0
14	20250513	181200	620165190	19810	19810	19810	19810	0
15	20250513	181100	620165190	19810	19810	19810	19810	0
16	20250513	181000	620165190	19810	19810	19810	19810	0
17	20250513	180900	620165190	19810	19810	19810	19810	0
18	20250513	180800	620165190	19810	19810	19810	19810	0
19	20250513	180700	620165190	19810	19810	19810	19810	0
20	20250513	180600	620165190	19810	19810	19810	19810	0
21	20250513	180500	620165190	19810	19810	19810	19810	0
22	20250513	180400	620165190	19810	19810	19810	19810	0
23	20250513	180300	620165190	19810	19810	19810	19810	0
24	20250513	180200	620165190	19810	19810	19810	19810	0
25	20250513	180100	620165190	19810	19810	19810	19810	0
26	20250513	180000	620165190	19810	19810	19810	19810	0
27	20250513	175900	620165190	19810	19810	19810	19810	0
28	20250513	175800	620165190	19810	19810	19810	19810	0
29	20250513	175700	620165190	19810	19810	19810	19810	0
30	20250513	175600	620165190	19810	19810	19810	19810	0
31	20250513	175500	620165190	19810	19810	19810	19810	0
32	20250513	175400	620165190	19810	19810	19810	19810	1277
33	20250513	175300	620165190	19810	19810	19810	19810	0
34	20250513	175200	620165190	19810	19810	19810	19810	0
35	20250513	175100	620165190	19810	19810	19810	19810	0
36	20250513	175000	620165190	19810	19810	19810	19810	0
37	20250513	174900	620165190	19810	19810	19810	19810	0
38	20250513	174800	620165190	19810	19810	19810	19810	0
39	20250513	174700	620165190	19810	19810	19810	19810	0
40	20250513	174600	620165190	19810	19810	19810	19810	0
41	20250513	174500	620165190	19810	19810	19810	19810	0
42	20250513	174400	620165190	19810	19810	19810	19810	0
43	20250513	174300	620165190	19810	19810	19810	19810	0
44	20250513	174200	620165190	19810	19810	19810	19810	0
45	20250513	174100	620165190	19810	19810	19810	19810	0
46	20250513	174000	620165190	19810	19810	19810	19810	0
47	20250513	173900	620165190	19810	19810	19810	19810	0
48	20250513	173800	620165190	19810	19810	19810	19810	0
49	20250513	173700	620165190	19810	19810	19810	19810	0
50	20250513	173600	620165190	19810	19810	19810	19810	0
51	20250513	173500	620165190	19810	19810	19810	19810	0
52	20250513	173400	620165190	19810	19810	19810	19810	0
53	20250513	173300	620165190	19810	19810	19810	19810	0
54	20250513	173200	620165190	19810	19810	19810	19810	0
55	20250513	173100	620165190	19810	19810	19810	19810	0
56	20250513	173000	620165190	19810	19810	19810	19810	0
57	20250513	172900	620165190	19810	19810	19810	19810	0
58	20250513	172800	620165190	19810	19810	19810	19810	0
59	20250513	172700	620165190	19810	19810	19810	19810	0
60	20250513	172600	620165190	19810	19810	19810	19810	0
61	20250513	172500	620165190	19810	19810	19810	19810	0
62	20250513	172400	620165190	19810	19810	19810	19810	1277
63	20250513	172300	620165190	19810	19810	19810	19810	0
64	20250513	172200	620165190	19810	19810	19810	19810	0
65	20250513	172100	620165190	19810	19810	19810	19810	0
66	20250513	172000	620165190	19810	19810	19810	19810	0
67	20250513	171900	620165190	19810	19810	19810	19810	0
68	20250513	171800	620165190	19810	19810	19810	19810	0
69	20250513	171700	620165190	19810	19810	19810	19810	0
70	20250513	171600	620165190	19810	19810	19810	19810	0
71	20250513	171500	620165190	19810	19810	19810	19810	0
72	20250513	171400	620165190	19810	19810	19810	19810	0
73	20250513	171300	620165190	19810	19810	19810	19810	0
74	20250513	171200	620165190	19810	19810	19810	19810	0
75	20250513	171100	620165190	19810	19810	19810	19810	0
76	20250513	171000	620165190	19810	19810	19810	19810	0
77	20250513	170900	620165190	19810	19810	19810	19810	0
78	20250513	170800	620165190	19810	19810	19810	19810	0
79	20250513	170700	620165190	19810	19810	19810	19810	0
80	20250513	170600	620165190	19810	19810	19810	19810	0
81	20250513	170500	620165190	19810	19810	19810	19810	0
82	20250513	170400	620165190	19810	19810	19810	19810	0
83	20250513	170300	620165190	19810	19810	19810	19810	0
84	20250513	170200	620165190	19810	19810	19810	19810	0
85	20250513	170100	620165190	19810	19810	19810	19810	0
86	20250513	170000	620165190	19810	19810	19810	19810	0
87	20250513	165900	620165190	19810	19810	19810	19810	0
88	20250513	165800	620165190	19810	19810	19810	19810	0
89	20250513	165700	620165190	19810	19810	19810	19810	0
90	20250513	165600	620165190	19810	19810	19810	19810	0
91	20250513	165500	620165190	19810	19810	19810	19810	0
92	20250513	165400	620165190	19810	19810	19810	19810	1277
93	20250513	165300	620165190	19810	19810	19810	19810	0
94	20250513	165200	620165190	19810	19810	19810	19810	0
95	20250513	165100	620165190	19810	19810	19810	19810	0
96	20250513	165000	620165190	19810	19810	19810	19810	0
97	20250513	164900	620165190	19810	19810	19810	19810	0
98	20250513	164800	620165190	19810	19810	19810	19810	0
99	20250513	164700	620165190	19810	19810	19810	19810	0
100	20250513	164600	620165190	19810	19810	19810	19810	0
101	20250513	164500	620165190	19810	19810	19810	19810	0
102	20250513	164400	620165190	19810	19810	19810	19810	0
103	20250513	164300	620165190	19810	19810	19810	19810	0
104	20250513	164200	620165190	19810	19810	19810	19810	0
105	20250513	164100	620165190	19810	19810	19810	19810	0
106	20250513	164000	620165190	19810	19810	19810	19810	0
107	20250513	163900	620165190	19810	19810	19810	19810	0
108	20250513	163800	620165190	19810	19810	19810	19810	0
109	20250513	163700	620165190	19810	19810	19810	19810	0
110	20250513	163600	620165190	19810	19810	19810	19810	0
111	20250513	163500	620165190	19810	19810	19810	19810	0
112	20250513	163400	620165190	19810	19810	19810	19810	0
113	20250513	163300	620165190	19810	19810	19810	19810	0
114	20250513	163200	620165190	19810	19810	19810	19810	0
115	20250513	163100	620165190	19810	19810	19810	19810	0
116	20250513	163000	620165190	19810	19810	19810	19810	0
117	20250513	162900	620165190	19810	19810	19810	19810	0
118	20250513	162800	620165190	19810	19810	19810	19810	0
119	20250513	162700	620165190	19810	19810	19810	19810	0
120	20250513	162600	620165190	19810	19810	19810	19810	0
121	20250513	162500	620165190	19810	19810	19810	19810	0
122	20250513	162400	620165190	19810	19810	19810	19810	1277
123	20250513	162300	620165190	19810	19810	19810	19810	0
124	20250513	162200	620165190	19810	19810	19810	19810	0
125	20250513	162100	620165190	19810	19810	19810	19810	0
126	20250513	162000	620165190	19810	19810	19810	19810	0
127	20250513	161900	620165190	19810	19810	19810	19810	0
128	20250513	161800	620165190	19810	19810	19810	19810	0
129	20250513	161700	620165190	19810	19810	19810	19810	0
130	20250513	161600	620165190	19810	19810	19810	19810	0
131	20250513	161500	620165190	19810	19810	19810	19810	0
132	20250513	161400	620165190	19810	19810	19810	19810	0
133	20250513	161300	620165190	19810	19810	19810	19810	0
134	20250513	161200	620165190	19810	19810	19810	19810	0
135	20250513	161100	620165190	19810	19810	19810	19810	0
136	20250513	161000	620165190	19810	19810	19810	19810	0
137	20250513	160900	620165190	19810	19810	19810	19810	0
138	20250513	160800	620165190	19810	19810	19810	19810	0
139	20250513	160700	620165190	19810	19810	19810	19810	0
140	20250513	160600	620165190	19810	19810	19810	19810	0
141	20250513	160500	620165190	19810	19810	19810	19810	0
142	20250513	160400	620165190	19810	19810	19810	19810	0
143	20250513	160300	620165190	19810	19810	19810	19810	0
144	20250513	160200	620165190	19810	19810	19810	19810	0
145	20250513	160100	620165190	19810	19810	19810	19810	0
146	20250513	160000	620165190	19810	19810	19810	19810	0
147	20250513	155900	620165190	19810	19810	19810	19810	0
148	20250513	155800	620165190	19810	19810	19810	19810	0
149	20250513	155700	620165190	19810	19810	19810	19810	0
150	20250513	155600	620165190	19810	19810	19810	19810	0
151	20250513	155500	620165190	19810	19810	19810	19810	0
152	20250513	155400	620165190	19810	19810	19810	19810	1277
153	20250513	155300	620165190	19810	19810	19810	19810	0
154	20250513	155200	620165190	19810	19810	19810	19810	0
155	20250513	155100	620165190	19810	19810	19810	19810	0
156	20250513	155000	620165190	19810	19810	19810	19810	0
157	20250513	154900	620165190	19810	19810	19810	19810	0
158	20250513	154800	620165190	19810	19810	19810	19810	0
159	20250513	154700	620165190	19810	19810	19810	19810	0
160	20250513	154600	620165190	19810	19810	19810	19810	0
161	20250513	154500	620165190	19810	19810	19810	19810	0
162	20250513	154400	620165190	19810	19810	19810	19810	0
163	20250513	154300	620165190	19810	19810	19810	19810	0
164	20250513	154200	620165190	19810	19810	19810	19810	0
165	20250513	154100	620165190	19810	19810	19810	19810	0
166	20250513	154000	620165190	19810	19810	19810	19810	0
167	20250513	153900	620165190	19810	19810	19810	19810	0
168	20250513	153800	620165190	19810	19810	19810	19810	0
169	20250513	153700	620165190	19810	19810	19810	19810	0
170	20250513	153600	620165190	19810	19810	19810	19810	0
171	20250513	153500	620165190	19810	19810	19810	19810	0
172	20250513	153400	620165190	19810	19810	19810	19810	0
173	20250513	153300	620165190	19810	19810	19810	19810	0
174	20250513	153200	620165190	19810	19810	19810	19810	0
175	20250513	153100	620165190	19810	19810	19810	19810	0
176	20250513	153000	620165190	19810	19810	19810	19810	1277
177	20250513	152900	594867820	19840	19840	19840	19840	0
178	20250513	152800	594867820	19840	19840	19840	19840	0
179	20250513	152700	594867820	19840	19840	19840	19840	0
180	20250513	152600	594867820	19840	19840	19840	19840	0
181	20250513	152500	594867820	19840	19840	19840	19840	0
182	20250513	152400	594867820	19840	19840	19840	19840	0
183	20250513	152300	594867820	19840	19840	19840	19840	0
184	20250513	152200	594867820	19840	19840	19840	19840	0
185	20250513	152100	594867820	19840	19840	19840	19840	0
186	20250513	152000	594867820	19840	19840	19840	19840	0
187	20250513	151900	594867820	19840	19980	19980	19840	17
188	20250513	151800	594528530	19870	19980	19990	19820	344
189	20250513	151700	587668830	19900	19900	19980	19900	218
190	20250513	151600	583316870	19890	19880	19890	19840	220
191	20250513	151500	578944450	19890	19920	19930	19840	339
192	20250513	151400	572197940	19920	19920	19960	19920	196
193	20250513	151300	568292470	19920	19920	19920	19910	58
194	20250513	151200	567137300	19920	19930	19930	19910	227
195	20250513	151100	562615300	19940	19920	19940	19920	49
196	20250513	151000	561638770	19930	19900	19970	19900	254
197	20250513	150900	556571580	19910	19920	19950	19890	154
198	20250513	150800	553501140	19950	19920	19950	19890	207
199	20250513	150700	549373950	19950	19910	19950	19890	161
200	20250513	150600	546167290	19890	19900	19910	19880	361
201	20250513	150500	538982700	19900	19910	19910	19890	80
202	20250513	150400	537390780	19870	19900	19900	19870	204
203	20250513	150300	533332860	19900	19870	19900	19870	195
204	20250513	150200	529454100	19860	19890	19890	19850	156
205	20250513	150100	526352640	19870	19850	19870	19850	139
206	20250513	150000	523591690	19840	19850	19870	19840	46
207	20250513	145900	522678620	19870	19870	19870	19860	52
208	20250513	145800	521645490	19840	19870	19870	19830	107
209	20250513	145700	519520780	19900	19830	19900	19830	55
210	20250513	145600	518428460	19830	19890	19900	19830	167
211	20250513	145500	515108130	19900	19890	19900	19890	52
212	20250513	145400	514073630	19900	19850	19900	19850	78
213	20250513	145300	512523550	19850	19900	19900	19820	297
214	20250513	145200	506623020	19890	19890	19900	19890	73
215	20250513	145100	505170790	19890	19890	19900	19890	52
216	20250513	145000	504136320	19890	19900	19900	19890	94
217	20250513	144900	502266390	19900	19890	19900	19890	55
218	20250513	144800	501172090	19890	19880	19900	19880	148
219	20250513	144700	498227470	19880	19840	19880	19840	41
220	20250513	144600	497413270	19850	19890	19900	19840	139
221	20250513	144500	494650320	19900	19890	19900	19890	20
222	20250513	144400	494252460	19890	19890	19900	19890	148
223	20250513	144300	491308020	19900	19890	19900	19890	19
224	20250513	144200	490930000	19890	19890	19900	19890	36
225	20250513	144100	490213670	19890	19890	19900	19890	19
226	20250513	144000	489835690	19900	19890	19900	19890	44
227	20250513	143900	488960220	19900	19890	19900	19890	13
228	20250513	143800	488701570	19900	19900	19900	19890	38
229	20250513	143700	487945450	19890	19890	19900	19890	31
230	20250513	143600	487328630	19890	19900	19900	19890	18
231	20250513	143500	486970490	19900	19900	19900	19890	31
232	20250513	143400	486353660	19900	19900	19900	19890	20
233	20250513	143300	485955750	19900	19890	19900	19870	58
234	20250513	143200	484802520	19880	19870	19880	19870	17
235	20250513	143100	484464690	19840	19900	19910	19840	331
236	20250513	143000	477884050	19910	19900	19910	19900	27
237	20250513	142900	477346570	19910	19900	19910	19900	24
238	20250513	142800	476868770	19910	19900	19910	19900	15
239	20250513	142700	476570200	19910	19910	19910	19900	37
240	20250513	142600	475833640	19910	19900	19910	19900	9
241	20250513	142500	475654500	19900	19900	19910	19900	58
242	20250513	142400	474499910	19900	19910	19910	19900	20
243	20250513	142300	474101820	19900	19890	19900	19890	104
244	20250513	142200	472032260	19900	19890	19900	19890	67
245	20250513	142100	470699140	19890	19890	19900	19890	15
246	20250513	142000	470400670	19900	19900	19900	19890	30
247	20250513	141900	469803750	19900	19900	19900	19890	89
248	20250513	141800	468032840	19900	19890	19910	19890	53
249	20250513	141700	466978120	19900	19890	19900	19890	21
250	20250513	141600	466560300	19900	19890	19900	19890	80
251	20250513	141500	464968900	19900	19890	19900	19890	23
252	20250513	141400	464511310	19900	19890	19900	19890	28
253	20250513	141300	463954200	19900	19900	19900	19890	25
254	20250513	141200	463456780	19890	19870	19890	19870	47
255	20250513	141100	462522310	19880	19870	19880	19870	19
256	20250513	141000	462144660	19880	19880	19880	19870	27
257	20250513	140900	461607980	19880	19900	19900	19870	158
258	20250513	140800	458466140	19890	19900	19900	19890	54
259	20250513	140700	457391850	19900	19900	19900	19890	24
260	20250513	140600	456914300	19890	19900	19900	19890	20
261	20250513	140500	456516380	19890	19890	19900	19870	75
262	20250513	140400	455025070	19890	19890	19900	19890	19
263	20250513	140300	454647120	19890	19900	19900	19880	75
264	20250513	140200	453155040	19900	19900	19900	19870	96
265	20250513	140100	451245710	19890	19900	19900	19890	30
266	20250513	140000	450648810	19890	19890	19900	19890	40
267	20250513	135900	449853090	19890	19890	19900	19890	118
268	20250513	135800	447505150	19890	19890	19890	19890	10
269	20250513	135700	447306250	19880	19880	19890	19870	48
270	20250513	135600	446352130	19880	19870	19880	19870	31
271	20250513	135500	445735950	19880	19870	19880	19870	23
272	20250513	135400	445278740	19880	19870	19880	19870	37
273	20250513	135300	444543290	19880	19880	19880	19870	28
274	20250513	135200	443986710	19870	19880	19880	19870	38
275	20250513	135100	443231370	19880	19880	19880	19870	19
276	20250513	135000	442853670	19880	19870	19880	19870	44
277	20250513	134900	441979050	19880	19880	19880	19870	73
278	20250513	134800	440528400	19880	19870	19880	19870	36
279	20250513	134700	439812810	19880	19890	19890	19880	21
280	20250513	134600	439395190	19880	19890	19890	19870	38
281	20250513	134500	438639620	19880	19900	19900	19880	79
282	20250513	134400	437068360	19890	19880	19900	19880	40
283	20250513	134300	436272490	19870	19900	19900	19870	65
284	20250513	134200	434979780	19900	19900	19910	19890	78
285	20250513	134100	433427610	19890	19900	19900	19890	7
286	20250513	134000	433288320	19890	19880	19900	19880	37
287	20250513	133900	432552230	19890	19890	19890	19880	26
288	20250513	133800	432035190	19890	19890	19900	19880	57
289	20250513	133700	430901390	19900	19910	19930	19900	61
290	20250513	133600	429686800	19920	19880	19920	19880	56
291	20250513	133500	428571390	19890	19880	19920	19880	49
292	20250513	133400	427596430	19890	19910	19910	19880	177
293	20250513	133300	424074370	19910	19880	19920	19880	43
294	20250513	133200	423218300	19890	19880	19890	19880	65
295	20250513	133100	421925500	19890	19900	19900	19880	35
296	20250513	133000	421229430	19870	19830	19920	19830	7
297	20250513	132900	421090490	19930	19870	19930	19820	158
298	20250513	132800	417951600	19830	19870	19900	19830	318
299	20250513	132700	411634750	19830	19820	19850	19820	141
300	20250513	132600	408837990	19820	19820	19830	19820	17
301	20250513	132500	408501010	19810	19820	19820	19810	78
302	20250513	132400	406955310	19820	19820	19830	19820	30
303	20250513	132300	406360670	19820	19830	19830	19820	23
304	20250513	132200	405904590	19830	19830	19840	19830	33
305	20250513	132100	405250130	19840	19830	19840	19830	11
306	20250513	132000	405031950	19830	19830	19840	19830	20
307	20250513	131900	404635300	19840	19840	19840	19840	2
308	20250513	131800	404595620	19830	19840	19840	19830	8
309	20250513	131700	404436910	19830	19830	19830	19830	7
310	20250513	131600	404298100	19840	19840	19840	19830	68
311	20250513	131500	402949180	19840	19830	19840	19830	20
312	20250513	131400	402552530	19840	19840	19840	19840	32
313	20250513	131300	401917650	19830	19830	19830	19820	26
314	20250513	131200	401402110	19820	19850	19850	19820	58
315	20250513	131100	400251540	19830	19840	19840	19830	13
316	20250513	131000	399993700	19850	19800	19850	19800	34
317	20250513	130900	399320030	19800	19810	19810	19790	28
318	20250513	130800	398765630	19800	19810	19850	19800	159
319	20250513	130700	395611840	19780	19790	19820	19780	65
320	20250513	130600	394324510	19810	19790	19810	19790	12
321	20250513	130500	394086980	19800	19820	19820	19790	375
322	20250513	130400	386659970	19820	19810	19820	19810	138
323	20250513	130300	383925160	19810	19810	19820	19810	11
324	20250513	130200	383707240	19820	19810	19820	19810	14
325	20250513	130100	383429850	19810	19810	19820	19810	25
326	20250513	130000	382934590	19810	19820	19820	19810	158
327	20250513	125900	379804450	19810	19820	19820	19810	36
328	20250513	125800	379091130	19820	19810	19820	19810	7
329	20250513	125700	378952400	19820	19830	19830	19820	14
330	20250513	125600	378674910	19830	19840	19840	19820	7
331	20250513	125500	378536100	19850	19820	19850	19820	7
332	20250513	125400	378397320	19810	19820	19850	19810	60
333	20250513	125300	377207740	19830	19830	19840	19820	140
334	20250513	125200	374431380	19840	19830	19840	19830	29
335	20250513	125100	373856260	19830	19830	19840	19830	32
336	20250513	125000	373221490	19840	19830	19840	19830	14
337	20250513	124900	372943820	19840	19840	19840	19830	52
338	20250513	124800	371912270	19850	19840	19850	19840	39
339	20250513	124700	371138440	19840	19850	19850	19840	17
340	20250513	124600	370801130	19850	19840	19850	19840	9
341	20250513	124500	370622500	19840	19840	19850	19840	5
342	20250513	124400	370523280	19850	19840	19850	19840	15
343	20250513	124300	370225640	19850	19840	19850	19840	8
344	20250513	124200	370066900	19840	19850	19850	19840	7
345	20250513	124100	369927970	19850	19850	19850	19840	175
346	20250513	124000	366454320	19860	19850	19860	19850	17
347	20250513	123900	366116800	19850	19860	19860	19850	84
348	20250513	123800	364448790	19870	19860	19870	19860	20
349	20250513	123700	364051520	19860	19870	19870	19860	14
350	20250513	123600	363773430	19860	19860	19870	19860	14
351	20250513	123500	363495350	19860	19870	19870	19860	10
352	20250513	123400	363296740	19860	19870	19870	19860	19
353	20250513	123300	362919290	19860	19870	19870	19860	18
354	20250513	123200	362561800	19870	19860	19870	19860	17
355	20250513	123100	362224100	19860	19870	19870	19860	34
356	20250513	123000	361548620	19860	19860	19860	19860	7
357	20250513	122900	361409600	19860	19870	19870	19860	10
358	20250513	122800	361210940	19860	19860	19870	19860	25
359	20250513	122700	360714310	19870	19870	19870	19860	11
360	20250513	122600	360495780	19860	19860	19860	19860	8
361	20250513	122500	360336900	19860	19860	19870	19860	21
362	20250513	122400	359919810	19870	19870	19870	19860	16
363	20250513	122300	359601990	19870	19870	19870	19860	18
364	20250513	122200	359244430	19860	19870	19870	19860	73
365	20250513	122100	357794060	19880	19870	19880	19870	19
366	20250513	122000	357416440	19880	19870	19880	19870	18
367	20250513	121900	357058750	19870	19870	19880	19870	17
368	20250513	121800	356720830	19880	19870	19880	19870	6
369	20250513	121700	356601590	19870	19870	19880	19870	21
370	20250513	121600	356184260	19870	19870	19880	19870	10
371	20250513	121500	355985550	19870	19880	19880	19870	23
372	20250513	121400	355528470	19880	19870	19880	19870	4
373	20250513	121300	355448970	19870	19880	19880	19870	10
374	20250513	121200	355250190	19880	19870	19880	19870	8
375	20250513	121100	355091190	19880	19880	19880	19880	17
376	20250513	121000	354753230	19870	19880	19880	19870	11
377	20250513	120900	354534650	19870	19880	19890	19870	141
378	20250513	120800	351731560	19870	19870	19870	19870	2
379	20250513	120700	351691820	19870	19870	19880	19870	7
380	20250513	120600	351552690	19880	19880	19880	19870	6
381	20250513	120500	351433430	19870	19880	19880	19870	14
382	20250513	120400	351155200	19870	19870	19870	19870	1
383	20250513	120300	351135330	19880	19900	19900	19880	6
384	20250513	120200	351016000	19880	19890	19900	19880	30
385	20250513	120100	350419380	19900	19910	19910	19900	12
386	20250513	120000	350180510	19910	19910	19910	19910	4
387	20250513	115900	350100870	19970	19900	19970	19890	164
388	20250513	115800	346837360	19890	19890	19900	19890	3
389	20250513	115700	346777680	19890	19890	19900	19890	11
390	20250513	115600	346558860	19890	19900	19900	19890	10
391	20250513	115500	346359880	19890	19890	19900	19890	23
392	20250513	115400	345902270	19900	19890	19900	19890	5
393	20250513	115300	345802800	19890	19900	19900	19890	7
394	20250513	115200	345663510	19890	19900	19900	19890	30
395	20250513	115100	345066590	19890	19880	19900	19880	68
396	20250513	115000	343714070	19880	19890	19890	19880	4
397	20250513	114900	343634520	19890	19880	19890	19870	187
398	20250513	114800	339916940	19870	19880	19880	19870	3
399	20250513	114700	339857320	19870	19880	19880	19870	17
400	20250513	114600	339519480	19870	19880	19880	19870	2
401	20250513	114500	339479730	19870	19870	19880	19870	6
402	20250513	114400	339360470	19880	19870	19880	19870	3
403	20250513	114300	339300840	19880	19880	19880	19870	6
404	20250513	114200	339181570	19870	19880	19880	19870	4
405	20250513	114100	339102080	19870	19870	19880	19870	44
406	20250513	114000	338227730	19860	19860	19870	19860	16
407	20250513	113900	337909920	19870	19860	19870	19860	9
408	20250513	113800	337731130	19880	19870	19880	19870	2
409	20250513	113700	337691380	19880	19890	19890	19860	24
410	20250513	113600	337214440	19860	19880	19880	19860	18
411	20250513	113500	336856740	19880	19890	19900	19860	95
412	20250513	113400	334967810	19890	19880	19890	19870	90
413	20250513	113300	333178800	19880	19890	19890	19880	5
414	20250513	113200	333079360	19880	19880	19880	19880	7
415	20250513	113100	332940200	19890	19890	19900	19890	74
416	20250513	113000	331468300	19900	19930	19930	19890	539
417	20250513	112900	320735020	19920	19930	19940	19920	90
418	20250513	112800	318941490	19930	19960	19960	19930	236
419	20250513	112700	314234670	19960	19960	19960	19960	3
420	20250513	112600	314174790	19950	19960	19960	19950	76
421	20250513	112500	312658050	19960	19960	19960	19950	9
422	20250513	112400	312478420	19950	19960	19960	19950	5
423	20250513	112300	312378660	19960	19950	19960	19950	5
424	20250513	112200	312278880	19960	19950	19960	19950	3
425	20250513	112100	312219010	19960	19960	19960	19950	37
426	20250513	112000	311480620	19980	19970	19980	19970	25
427	20250513	111900	310981360	19970	19970	19980	19970	7
428	20250513	111800	310841520	19970	19980	19980	19970	18
429	20250513	111700	310481980	19980	19980	19980	19970	88
430	20250513	111600	308723880	19970	19970	19980	19970	10
431	20250513	111500	308524140	19970	19970	19980	19970	7
432	20250513	111400	308384310	19970	19970	19980	19970	5
433	20250513	111300	308284430	19990	19960	19990	19960	2
434	20250513	111200	308244480	19960	20050	20050	19960	4
435	20250513	111100	308164550	19950	20000	20000	19950	397
436	20250513	111000	300229220	20050	20000	20050	20000	6
437	20250513	110900	300109020	20050	20050	20050	20050	3
438	20250513	110800	300048870	20050	20050	20050	20000	7
439	20250513	110700	299908620	20050	20050	20050	20050	1
440	20250513	110600	299888570	20000	20050	20050	20000	8
441	20250513	110500	299728270	20050	20000	20050	20000	7
442	20250513	110400	299588170	20050	19960	20050	19950	466
443	20250513	110300	290285475	19960	19960	19960	19950	13
444	20250513	110200	290026105	19960	19950	19960	19950	21
445	20250513	110100	289607085	19960	19960	19960	19950	5
446	20250513	110000	289507315	19960	19950	19960	19950	410
447	20250513	105900	281327605	19960	19950	19960	19950	165
448	20250513	105800	278034545	19960	19960	19960	19950	281
449	20250513	105700	272426355	19950	19950	19960	19950	6
450	20250513	105600	272306635	19960	19960	19960	19950	19
451	20250513	105500	271927465	19950	19970	19980	19950	12
452	20250513	105400	271687865	19980	20050	20050	19970	19
453	20250513	105300	271308095	19980	20000	20000	19970	7
454	20250513	105200	271168165	20000	19980	20000	19970	97
455	20250513	105100	269228945	19980	19990	19990	19980	13
456	20250513	105000	268969085	19970	20000	20050	19950	467
457	20250513	104900	259648555	20000	19990	20050	19990	41
458	20250513	104800	258828635	19980	19980	19980	19980	1
459	20250513	104700	258808655	19980	19970	19980	19970	2
460	20250513	104600	258768705	19980	19970	20050	19960	45
461	20250513	104500	257869855	20050	20050	20050	19970	25
462	20250513	104400	257369865	20000	20050	20050	20000	15
463	20250513	104300	257069765	20000	20000	20000	19990	18
464	20250513	104200	256709815	19990	20000	20000	19980	28
465	20250513	104100	256150135	19990	19980	20000	19980	7
466	20250513	104000	256010185	20000	19990	20000	19970	18
467	20250513	103900	255650375	20050	19990	20050	19990	19
468	20250513	103800	255270295	19990	19990	20050	19990	13
469	20250513	103700	255010365	20000	20000	20000	19990	63
470	20250513	103600	253750505	19990	20050	20050	19990	26
471	20250513	103500	253230515	20000	20050	20050	20000	16
472	20250513	103400	252910365	20000	20000	20050	20000	30
473	20250513	103300	252309565	19990	20000	20000	19990	30
474	20250513	103200	251709645	19980	20050	20050	19980	18
475	20250513	103100	251349095	19980	19960	20050	19960	57
476	20250513	103000	250210305	20050	20000	20050	19980	134
477	20250513	102900	247530735	20050	20000	20050	20000	29
478	20250513	102800	246949885	20000	20050	20050	20000	27
479	20250513	102700	246409635	20000	20050	20050	20000	18
480	20250513	102600	246048935	20000	20000	20000	20000	1
481	20250513	102500	246028935	20000	20050	20100	20000	67
482	20250513	102400	244686135	20050	20050	20050	20000	10
483	20250513	102300	244485735	20100	20050	20100	20000	56
484	20250513	102200	243363335	20000	19990	20050	19990	52
485	20250513	102100	242322705	19990	20050	20050	19990	31
486	20250513	102000	241702555	20000	20050	20050	19990	61
487	20250513	101900	240482035	19990	20000	20000	19990	31
488	20250513	101800	239862055	19990	20100	20100	19990	175
489	20250513	101700	236363075	19990	20000	20100	19990	82
490	20250513	101600	234720045	19980	19980	19980	19980	2
491	20250513	101500	234680085	19980	20050	20050	19950	50
492	20250513	101400	233680525	19980	19990	20050	19970	21
493	20250513	101300	233260855	19960	19960	19970	19960	7
494	20250513	101200	233121095	19970	19950	20050	19950	178
495	20250513	101100	229564425	19950	19960	19960	19950	41
496	20250513	101000	228746195	19960	19930	19970	19920	96
497	20250513	100900	226831115	19920	19920	19930	19920	26
498	20250513	100800	226312955	19920	19930	19930	19920	10
499	20250513	100700	226113735	19930	19930	19930	19920	35
500	20250513	100600	225416195	19920	19950	19960	19920	30
501	20250513	100500	224818025	19950	19930	19950	19930	10
502	20250513	100400	224618545	19970	19930	19970	19930	5
503	20250513	100300	224518735	19960	19940	20000	19930	64
504	20250513	100200	223242225	19920	19940	20000	19920	47
505	20250513	100100	222304385	19940	19940	19940	19940	2
506	20250513	100000	222264505	19960	19990	20000	19940	54
507	20250513	095900	221186125	19940	19950	19990	19930	69
508	20250513	095800	219809375	19950	19990	19990	19950	16
509	20250513	095700	219490125	19950	19990	19990	19950	17
510	20250513	095600	219150415	19950	20000	20000	19950	44
511	20250513	095500	218271240	19990	19990	20000	19990	34
512	20250513	095400	217591435	19990	19985	20000	19980	194
513	20250513	095300	213713210	19990	19990	19990	19990	2
514	20250513	095200	213673230	19990	19990	19990	19990	13
515	20250513	095100	213413360	19960	19990	19990	19950	40
516	20250513	095000	212614980	19990	19980	19990	19950	111
517	20250513	094900	210397820	19980	19970	19980	19970	136
518	20250513	094800	207681890	19970	19950	19970	19950	234
519	20250513	094700	203011280	19940	19960	19960	19940	19
520	20250513	094600	202632100	19960	19950	19960	19950	3
521	20250513	094500	202572240	19960	19940	19970	19940	20
522	20250513	094400	202172970	19940	19980	19980	19940	3
523	20250513	094300	202113070	19980	19980	19980	19940	70
524	20250513	094200	200716540	19980	19980	19980	19980	14
525	20250513	094100	200436820	19980	19980	19980	19980	4
526	20250513	094000	200356900	19980	19980	19980	19940	20
527	20250513	093900	199957460	19980	19980	19980	19980	4
528	20250513	093800	199877540	19920	19980	19980	19920	4
529	20250513	093700	199797680	19990	19930	19990	19900	32
530	20250513	093600	199159160	19910	19980	19980	19910	33
531	20250513	093500	198501160	19980	19980	19980	19980	111
532	20250513	093400	196283380	19930	19920	19980	19900	119
533	20250513	093300	193913300	19920	19920	19930	19920	23
534	20250513	093200	193455060	19950	19950	19950	19950	4
535	20250513	093100	193375260	19950	19950	19950	19950	3
536	20250513	093000	193315410	19950	19930	19950	19920	45
537	20250513	092900	192418680	19930	19930	19950	19930	50
538	20250513	092800	191422140	19930	19930	19930	19900	521
539	20250513	092700	181041330	19930	19920	19980	19920	80
540	20250513	092600	179446580	19980	19980	19980	19980	2
541	20250513	092500	179406620	19980	19980	19980	19980	1
542	20250513	092400	179386640	19980	19900	19980	19870	107
543	20250513	092300	177256870	19870	19890	19900	19870	41
544	20250513	092200	176441590	19860	19880	19880	19860	283
545	20250513	092100	170817020	19870	19890	19890	19870	42
546	20250513	092000	169982180	19900	19870	19910	19870	45
547	20250513	091900	169087540	19870	19880	19910	19870	112
548	20250513	091800	166860930	19870	19930	19930	19870	95
549	20250513	091700	164970230	19930	19930	19930	19930	2
550	20250513	091600	164930370	19920	19920	19920	19920	58
551	20250513	091500	163775010	19920	19920	19920	19920	56
552	20250513	091400	162659490	19920	19940	19980	19920	221
553	20250513	091300	158250550	19940	19940	19940	19930	9
554	20250513	091200	158071110	19930	19930	19940	19930	83
555	20250513	091100	156416850	19940	19940	19940	19940	105
556	20250513	091000	154323150	19920	19940	19940	19910	156
557	20250513	090900	151214070	19950	19950	19950	19950	109
558	20250513	090800	149039520	19940	19950	19980	19940	760
559	20250513	090700	133862380	19970	19930	19970	19930	162
560	20250513	090600	130630870	19910	19900	19910	19860	880
561	20250513	090500	113125970	19860	19840	19860	19840	163
562	20250513	090400	109889260	19770	19850	19850	19760	40
563	20250513	090300	109097840	19850	19870	19870	19810	545
564	20250513	090200	98280550	19870	19900	19930	19870	148
565	20250513	090100	95334990	19860	19890	19990	19860	591
566	20250513	090000	83539140	19980	19920	19980	19640	4211