KissMeData/049950/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191500	922265370	19100	19100	19100	19100	597
3	20250514	191400	922265370	19100	19100	19100	19100	0
4	20250514	191300	922265370	19100	19100	19100	19100	0
5	20250514	191200	922265370	19100	19100	19100	19100	0
6	20250514	191100	922265370	19100	19100	19100	19100	0
7	20250514	191000	922265370	19100	19100	19100	19100	0
8	20250514	190900	922265370	19100	19100	19100	19100	0
9	20250514	190800	922265370	19100	19100	19100	19100	0
10	20250514	190700	922265370	19100	19100	19100	19100	0
11	20250514	190600	922265370	19100	19100	19100	19100	0
12	20250514	190500	922265370	19100	19100	19100	19100	0
13	20250514	190400	922265370	19100	19100	19100	19100	0
14	20250514	190300	922265370	19100	19100	19100	19100	0
15	20250514	190200	922265370	19100	19100	19100	19100	0
16	20250514	190100	922265370	19100	19100	19100	19100	0
17	20250514	190000	922265370	19100	19100	19100	19100	0
18	20250514	185900	922265370	19100	19100	19100	19100	0
19	20250514	185800	922265370	19100	19100	19100	19100	0
20	20250514	185700	922265370	19100	19100	19100	19100	0
21	20250514	185600	922265370	19100	19100	19100	19100	0
22	20250514	185500	922265370	19100	19100	19100	19100	0
23	20250514	185400	922265370	19100	19100	19100	19100	0
24	20250514	185300	922265370	19100	19100	19100	19100	0
25	20250514	185200	922265370	19100	19100	19100	19100	0
26	20250514	185100	922265370	19100	19100	19100	19100	0
27	20250514	185000	922265370	19100	19100	19100	19100	0
28	20250514	184900	922265370	19100	19100	19100	19100	0
29	20250514	184800	922265370	19100	19100	19100	19100	0
30	20250514	184700	922265370	19100	19100	19100	19100	0
31	20250514	184600	922265370	19100	19100	19100	19100	0
32	20250514	184500	922265370	19100	19100	19100	19100	597
33	20250514	184400	922265370	19100	19100	19100	19100	0
34	20250514	184300	922265370	19100	19100	19100	19100	0
35	20250514	184200	922265370	19100	19100	19100	19100	0
36	20250514	184100	922265370	19100	19100	19100	19100	0
37	20250514	184000	922265370	19100	19100	19100	19100	0
38	20250514	183900	922265370	19100	19100	19100	19100	0
39	20250514	183800	922265370	19100	19100	19100	19100	0
40	20250514	183700	922265370	19100	19100	19100	19100	0
41	20250514	183600	922265370	19100	19100	19100	19100	0
42	20250514	183500	922265370	19100	19100	19100	19100	0
43	20250514	183400	922265370	19100	19100	19100	19100	0
44	20250514	183300	922265370	19100	19100	19100	19100	0
45	20250514	183200	922265370	19100	19100	19100	19100	0
46	20250514	183100	922265370	19100	19100	19100	19100	0
47	20250514	183000	922265370	19100	19100	19100	19100	0
48	20250514	182900	922265370	19100	19100	19100	19100	0
49	20250514	182800	922265370	19100	19100	19100	19100	0
50	20250514	182700	922265370	19100	19100	19100	19100	0
51	20250514	182600	922265370	19100	19100	19100	19100	0
52	20250514	182500	922265370	19100	19100	19100	19100	0
53	20250514	182400	922265370	19100	19100	19100	19100	0
54	20250514	182300	922265370	19100	19100	19100	19100	0
55	20250514	182200	922265370	19100	19100	19100	19100	0
56	20250514	182100	922265370	19100	19100	19100	19100	0
57	20250514	182000	922265370	19100	19100	19100	19100	0
58	20250514	181900	922265370	19100	19100	19100	19100	0
59	20250514	181800	922265370	19100	19100	19100	19100	0
60	20250514	181700	922265370	19100	19100	19100	19100	0
61	20250514	181600	922265370	19100	19100	19100	19100	0
62	20250514	181500	922265370	19100	19100	19100	19100	597
63	20250514	181400	922265370	19100	19100	19100	19100	0
64	20250514	181300	922265370	19100	19100	19100	19100	0
65	20250514	181200	922265370	19100	19100	19100	19100	0
66	20250514	181100	922265370	19100	19100	19100	19100	0
67	20250514	181000	922265370	19100	19100	19100	19100	0
68	20250514	180900	922265370	19100	19100	19100	19100	0
69	20250514	180800	922265370	19100	19100	19100	19100	0
70	20250514	180700	922265370	19100	19100	19100	19100	0
71	20250514	180600	922265370	19100	19100	19100	19100	0
72	20250514	180500	922265370	19100	19100	19100	19100	0
73	20250514	180400	922265370	19100	19100	19100	19100	0
74	20250514	180300	922265370	19100	19100	19100	19100	0
75	20250514	180200	922265370	19100	19100	19100	19100	0
76	20250514	180100	922265370	19100	19100	19100	19100	0
77	20250514	180000	922265370	19100	19100	19100	19100	0
78	20250514	175900	922265370	19100	19100	19100	19100	0
79	20250514	175800	922265370	19100	19100	19100	19100	0
80	20250514	175700	922265370	19100	19100	19100	19100	0
81	20250514	175600	922265370	19100	19100	19100	19100	0
82	20250514	175500	922265370	19100	19100	19100	19100	0
83	20250514	175400	922265370	19100	19100	19100	19100	0
84	20250514	175300	922265370	19100	19100	19100	19100	0
85	20250514	175200	922265370	19100	19100	19100	19100	0
86	20250514	175100	922265370	19100	19100	19100	19100	0
87	20250514	175000	922265370	19100	19100	19100	19100	0
88	20250514	174900	922265370	19100	19100	19100	19100	0
89	20250514	174800	922265370	19100	19100	19100	19100	0
90	20250514	174700	922265370	19100	19100	19100	19100	0
91	20250514	174600	922265370	19100	19100	19100	19100	0
92	20250514	174500	922265370	19100	19100	19100	19100	597
93	20250514	174400	922265370	19100	19100	19100	19100	0
94	20250514	174300	922265370	19100	19100	19100	19100	0
95	20250514	174200	922265370	19100	19100	19100	19100	0
96	20250514	174100	922265370	19100	19100	19100	19100	0
97	20250514	174000	922265370	19100	19100	19100	19100	0
98	20250514	173900	922265370	19100	19100	19100	19100	0
99	20250514	173800	922265370	19100	19100	19100	19100	0
100	20250514	173700	922265370	19100	19100	19100	19100	0
101	20250514	173600	922265370	19100	19100	19100	19100	0
102	20250514	173500	922265370	19100	19100	19100	19100	0
103	20250514	173400	922265370	19100	19100	19100	19100	0
104	20250514	173300	922265370	19100	19100	19100	19100	0
105	20250514	173200	922265370	19100	19100	19100	19100	0
106	20250514	173100	922265370	19100	19100	19100	19100	0
107	20250514	173000	922265370	19100	19100	19100	19100	0
108	20250514	172900	922265370	19100	19100	19100	19100	0
109	20250514	172800	922265370	19100	19100	19100	19100	0
110	20250514	172700	922265370	19100	19100	19100	19100	0
111	20250514	172600	922265370	19100	19100	19100	19100	0
112	20250514	172500	922265370	19100	19100	19100	19100	0
113	20250514	172400	922265370	19100	19100	19100	19100	0
114	20250514	172300	922265370	19100	19100	19100	19100	0
115	20250514	172200	922265370	19100	19100	19100	19100	0
116	20250514	172100	922265370	19100	19100	19100	19100	0
117	20250514	172000	922265370	19100	19100	19100	19100	0
118	20250514	171900	922265370	19100	19100	19100	19100	0
119	20250514	171800	922265370	19100	19100	19100	19100	0
120	20250514	171700	922265370	19100	19100	19100	19100	0
121	20250514	171600	922265370	19100	19100	19100	19100	0
122	20250514	171500	922265370	19100	19100	19100	19100	597
123	20250514	171400	922265370	19100	19100	19100	19100	0
124	20250514	171300	922265370	19100	19100	19100	19100	0
125	20250514	171200	922265370	19100	19100	19100	19100	0
126	20250514	171100	922265370	19100	19100	19100	19100	0
127	20250514	171000	922265370	19100	19100	19100	19100	0
128	20250514	170900	922265370	19100	19100	19100	19100	0
129	20250514	170800	922265370	19100	19100	19100	19100	0
130	20250514	170700	922265370	19100	19100	19100	19100	0
131	20250514	170600	922265370	19100	19100	19100	19100	0
132	20250514	170500	922265370	19100	19100	19100	19100	0
133	20250514	170400	922265370	19100	19100	19100	19100	0
134	20250514	170300	922265370	19100	19100	19100	19100	0
135	20250514	170200	922265370	19100	19100	19100	19100	0
136	20250514	170100	922265370	19100	19100	19100	19100	0
137	20250514	170000	922265370	19100	19100	19100	19100	0
138	20250514	165900	922265370	19100	19100	19100	19100	0
139	20250514	165800	922265370	19100	19100	19100	19100	0
140	20250514	165700	922265370	19100	19100	19100	19100	0
141	20250514	165600	922265370	19100	19100	19100	19100	0
142	20250514	165500	922265370	19100	19100	19100	19100	0
143	20250514	165400	922265370	19100	19100	19100	19100	0
144	20250514	165300	922265370	19100	19100	19100	19100	0
145	20250514	165200	922265370	19100	19100	19100	19100	0
146	20250514	165100	922265370	19100	19100	19100	19100	0
147	20250514	165000	922265370	19100	19100	19100	19100	0
148	20250514	164900	922265370	19100	19100	19100	19100	0
149	20250514	164800	922265370	19100	19100	19100	19100	0
150	20250514	164700	922265370	19100	19100	19100	19100	0
151	20250514	164600	922265370	19100	19100	19100	19100	0
152	20250514	164500	922265370	19100	19100	19100	19100	597
153	20250514	164400	922265370	19100	19100	19100	19100	0
154	20250514	164300	922265370	19100	19100	19100	19100	0
155	20250514	164200	922265370	19100	19100	19100	19100	0
156	20250514	164100	922265370	19100	19100	19100	19100	0
157	20250514	164000	922265370	19100	19100	19100	19100	0
158	20250514	163900	922265370	19100	19100	19100	19100	0
159	20250514	163800	922265370	19100	19100	19100	19100	0
160	20250514	163700	922265370	19100	19100	19100	19100	0
161	20250514	163600	922265370	19100	19100	19100	19100	0
162	20250514	163500	922265370	19100	19100	19100	19100	0
163	20250514	163400	922265370	19100	19100	19100	19100	0
164	20250514	163300	922265370	19100	19100	19100	19100	0
165	20250514	163200	922265370	19100	19100	19100	19100	0
166	20250514	163100	922265370	19100	19100	19100	19100	0
167	20250514	163000	922265370	19100	19100	19100	19100	0
168	20250514	162900	922265370	19100	19100	19100	19100	0
169	20250514	162800	922265370	19100	19100	19100	19100	0
170	20250514	162700	922265370	19100	19100	19100	19100	0
171	20250514	162600	922265370	19100	19100	19100	19100	0
172	20250514	162500	922265370	19100	19100	19100	19100	0
173	20250514	162400	922265370	19100	19100	19100	19100	0
174	20250514	162300	922265370	19100	19100	19100	19100	0
175	20250514	162200	922265370	19100	19100	19100	19100	0
176	20250514	162100	922265370	19100	19100	19100	19100	0
177	20250514	162000	922265370	19100	19100	19100	19100	0
178	20250514	161900	922265370	19100	19100	19100	19100	0
179	20250514	161800	922265370	19100	19100	19100	19100	0
180	20250514	161700	922265370	19100	19100	19100	19100	0
181	20250514	161600	922265370	19100	19100	19100	19100	0
182	20250514	161500	922265370	19100	19100	19100	19100	597
183	20250514	161400	922265370	19100	19100	19100	19100	0
184	20250514	161300	922265370	19100	19100	19100	19100	0
185	20250514	161200	922265370	19100	19100	19100	19100	0
186	20250514	161100	922265370	19100	19100	19100	19100	0
187	20250514	161000	922265370	19100	19100	19100	19100	0
188	20250514	160900	922265370	19100	19100	19100	19100	0
189	20250514	160800	922265370	19100	19100	19100	19100	0
190	20250514	160700	922265370	19100	19100	19100	19100	0
191	20250514	160600	922265370	19100	19100	19100	19100	0
192	20250514	160500	922265370	19100	19100	19100	19100	0
193	20250514	160400	922265370	19100	19100	19100	19100	0
194	20250514	160300	922265370	19100	19100	19100	19100	0
195	20250514	160200	922265370	19100	19100	19100	19100	0
196	20250514	160100	922265370	19100	19100	19100	19100	0
197	20250514	160000	922265370	19100	19100	19100	19100	0
198	20250514	155900	922265370	19100	19100	19100	19100	0
199	20250514	155800	922265370	19100	19100	19100	19100	0
200	20250514	155700	922265370	19100	19100	19100	19100	0
201	20250514	155600	922265370	19100	19100	19100	19100	0
202	20250514	155500	922265370	19100	19100	19100	19100	0
203	20250514	155400	922265370	19100	19100	19100	19100	0
204	20250514	155300	922265370	19100	19100	19100	19100	0
205	20250514	155200	922265370	19100	19100	19100	19100	0
206	20250514	155100	922265370	19100	19100	19100	19100	0
207	20250514	155000	922265370	19100	19100	19100	19100	0
208	20250514	154900	922265370	19100	19100	19100	19100	0
209	20250514	154800	922265370	19100	19100	19100	19100	0
210	20250514	154700	922265370	19100	19100	19100	19100	0
211	20250514	154600	922265370	19100	19100	19100	19100	0
212	20250514	154500	922265370	19100	19100	19100	19100	597
213	20250514	154400	922265370	19100	19100	19100	19100	0
214	20250514	154300	922265370	19100	19100	19100	19100	0
215	20250514	154200	922265370	19100	19100	19100	19100	0
216	20250514	154100	922265370	19100	19100	19100	19100	0
217	20250514	154000	922265370	19100	19100	19100	19100	0
218	20250514	153900	922265370	19100	19100	19100	19100	0
219	20250514	153800	922265370	19100	19100	19100	19100	0
220	20250514	153700	922265370	19100	19100	19100	19100	0
221	20250514	153600	922265370	19100	19100	19100	19100	0
222	20250514	153500	922265370	19100	19100	19100	19100	0
223	20250514	153400	922265370	19100	19100	19100	19100	0
224	20250514	153300	922265370	19100	19100	19100	19100	0
225	20250514	153200	922265370	19100	19100	19100	19100	0
226	20250514	153100	922265370	19100	19100	19100	19100	0
227	20250514	153000	922265370	19100	19100	19100	19100	597
228	20250514	152900	910862670	19090	19090	19090	19090	0
229	20250514	152800	910862670	19090	19090	19090	19090	0
230	20250514	152700	910862670	19090	19090	19090	19090	0
231	20250514	152600	910862670	19090	19090	19090	19090	0
232	20250514	152500	910862670	19090	19090	19090	19090	0
233	20250514	152400	910862670	19090	19090	19090	19090	0
234	20250514	152300	910862670	19090	19090	19090	19090	0
235	20250514	152200	910862670	19090	19090	19090	19090	0
236	20250514	152100	910862670	19090	19090	19090	19090	0
237	20250514	152000	910862670	19090	19090	19090	19090	0
238	20250514	151900	910862670	19090	19100	19130	19090	410
239	20250514	151800	903031220	19100	19100	19140	19100	235
240	20250514	151700	898539890	19110	19120	19120	19100	637
241	20250514	151600	886372910	19130	19110	19130	19090	552
242	20250514	151500	875829300	19140	19110	19140	19110	62
243	20250514	151400	874644390	19110	19120	19120	19110	63
244	20250514	151300	873439930	19120	19140	19140	19120	60
245	20250514	151200	872291710	19150	19150	19150	19150	1
246	20250514	151100	872272560	19180	19140	19180	19110	441
247	20250514	151000	863840940	19150	19130	19200	19130	208
248	20250514	150900	859851910	19150	19150	19150	19150	27
249	20250514	150800	859334860	19150	19150	19150	19150	5
250	20250514	150700	859239110	19150	19150	19150	19150	0
251	20250514	150600	859239110	19150	19150	19150	19150	1
252	20250514	150500	859219960	19130	19120	19130	19120	456
253	20250514	150400	850500320	19120	19120	19120	19120	198
254	20250514	150300	846714560	19130	19130	19130	19130	3
255	20250514	150200	846657170	19130	19130	19130	19130	0
256	20250514	150100	846657170	19130	19130	19130	19120	82
257	20250514	150000	845089260	19130	19150	19150	19130	2
258	20250514	145900	845050980	19150	19150	19150	19150	10
259	20250514	145800	844859480	19150	19150	19150	19150	0
260	20250514	145700	844859480	19150	19150	19150	19150	0
261	20250514	145600	844859480	19150	19120	19150	19120	14
262	20250514	145500	844591770	19120	19120	19120	19120	0
263	20250514	145400	844591770	19120	19120	19120	19120	63
264	20250514	145300	843387210	19120	19120	19120	19120	6
265	20250514	145200	843272490	19130	19130	19130	19130	200
266	20250514	145100	839446490	19130	19150	19150	19130	22
267	20250514	145000	839025390	19150	19150	19150	19150	34
268	20250514	144900	838374290	19130	19130	19130	19130	0
269	20250514	144800	838374290	19130	19130	19150	19130	211
270	20250514	144700	834337760	19130	19130	19130	19130	0
271	20250514	144600	834337760	19130	19130	19130	19130	0
272	20250514	144500	834337760	19130	19130	19130	19130	0
273	20250514	144400	834337760	19130	19130	19130	19130	0
274	20250514	144300	834337760	19130	19130	19130	19130	47
275	20250514	144200	833438650	19150	19150	19150	19150	300
276	20250514	144100	827693650	19130	19130	19130	19130	0
277	20250514	144000	827693650	19130	19140	19150	19130	348
278	20250514	143900	821030390	19140	19140	19140	19140	5
279	20250514	143800	820934690	19130	19130	19130	19130	30
280	20250514	143700	820360790	19130	19130	19130	19130	21
281	20250514	143600	819959060	19130	19130	19130	19130	46
282	20250514	143500	819079080	19130	19130	19130	19130	0
283	20250514	143400	819079080	19130	19130	19130	19130	0
284	20250514	143300	819079080	19130	19130	19130	19130	1
285	20250514	143200	819059950	19130	19130	19150	19130	145
286	20250514	143100	816285920	19130	19130	19130	19130	0
287	20250514	143000	816285920	19130	19130	19130	19130	0
288	20250514	142900	816285920	19130	19130	19130	19130	0
289	20250514	142800	816285920	19130	19130	19130	19130	26
290	20250514	142700	815788540	19150	19150	19150	19150	1
291	20250514	142600	815769390	19130	19140	19140	19130	2
292	20250514	142500	815731120	19140	19140	19150	19140	131
293	20250514	142400	813223770	19150	19150	19150	19150	0
294	20250514	142300	813223770	19150	19150	19150	19150	22
295	20250514	142200	812802470	19150	19150	19150	19150	0
296	20250514	142100	812802470	19150	19150	19150	19150	90
297	20250514	142000	811078970	19130	19130	19130	19130	0
298	20250514	141900	811078970	19130	19180	19180	19130	13
299	20250514	141800	810829680	19180	19180	19180	19180	50
300	20250514	141700	809870680	19180	19180	19180	19180	1
301	20250514	141600	809851500	19120	19120	19120	19120	0
302	20250514	141500	809851500	19120	19120	19120	19120	0
303	20250514	141400	809851500	19120	19130	19130	19120	26
304	20250514	141300	809354350	19120	19130	19130	19120	403
305	20250514	141200	801646240	19180	19130	19180	19130	176
306	20250514	141100	798278460	19130	19130	19130	19130	0
307	20250514	141000	798278460	19130	19130	19130	19130	0
308	20250514	140900	798278460	19130	19130	19130	19130	0
309	20250514	140800	798278460	19130	19130	19130	19130	1
310	20250514	140700	798259330	19200	19130	19200	19130	181
311	20250514	140600	794791250	19130	19180	19180	19130	17
312	20250514	140500	794465890	19200	19210	19210	19200	22
313	20250514	140400	794043420	19210	19210	19210	19210	2
314	20250514	140300	794005000	19210	19210	19210	19210	0
315	20250514	140200	794005000	19210	19210	19210	19210	2
316	20250514	140100	793966580	19210	19210	19210	19210	0
317	20250514	140000	793966580	19210	19180	19210	19180	800
318	20250514	135900	778605750	19160	19160	19180	19160	41
319	20250514	135800	777820170	19170	19170	19170	19170	0
320	20250514	135700	777820170	19170	19170	19170	19170	13
321	20250514	135600	777570960	19160	19160	19160	19160	0
322	20250514	135500	777570960	19160	19160	19160	19160	80
323	20250514	135400	776038160	19100	19100	19100	19100	34
324	20250514	135300	775388760	19100	19100	19100	19100	52
325	20250514	135200	774395560	19160	19160	19160	19160	1
326	20250514	135100	774376400	19100	19110	19110	19100	209
327	20250514	135000	770383090	19110	19110	19160	19110	123
328	20250514	134900	768032510	19100	19100	19100	19100	40
329	20250514	134800	767268510	19100	19110	19170	19100	329
330	20250514	134700	760983120	19120	19120	19120	19120	22
331	20250514	134600	760562480	19110	19130	19130	19110	260
332	20250514	134500	755590940	19130	19150	19150	19130	200
333	20250514	134400	751763050	19160	19160	19160	19160	50
334	20250514	134300	750805050	19150	19140	19150	19140	125
335	20250514	134200	748412270	19140	19160	19160	19140	35
336	20250514	134100	747741840	19150	19150	19150	19150	0
337	20250514	134000	747741840	19150	19150	19150	19150	0
338	20250514	133900	747741840	19150	19180	19180	19150	143
339	20250514	133800	745002340	19150	19150	19150	19150	26
340	20250514	133700	744504440	19140	19140	19140	19140	0
341	20250514	133600	744504440	19140	19140	19140	19140	5
342	20250514	133500	744408740	19140	19140	19140	19140	240
343	20250514	133400	739815140	19150	19150	19150	19150	40
344	20250514	133300	739049140	19200	19200	19200	19200	10
345	20250514	133200	738857140	19200	19200	19200	19200	1
346	20250514	133100	738837940	19150	19150	19150	19150	35
347	20250514	133000	738167690	19150	19150	19150	19150	0
348	20250514	132900	738167690	19150	19150	19150	19150	200
349	20250514	132800	734337690	19150	19160	19160	19150	44
350	20250514	132700	733495080	19150	19150	19150	19150	124
351	20250514	132600	731120480	19150	19180	19210	19150	1533
352	20250514	132500	701692060	19140	19150	19170	19140	342
353	20250514	132400	695140800	19140	19170	19170	19140	509
354	20250514	132300	685391900	19170	19170	19170	19170	61
355	20250514	132200	684222530	19160	19170	19170	19160	293
356	20250514	132100	678606000	19170	19170	19170	19170	0
357	20250514	132000	678606000	19170	19170	19170	19170	15
358	20250514	131900	678318450	19170	19170	19170	19170	38
359	20250514	131800	677589990	19170	19170	19170	19170	51
360	20250514	131700	676612320	19180	19180	19180	19180	122
361	20250514	131600	674272360	19180	19180	19180	19180	0
362	20250514	131500	674272360	19180	19180	19180	19170	80
363	20250514	131400	672738250	19170	19170	19170	19170	141
364	20250514	131300	670035280	19180	19190	19190	19180	699
365	20250514	131200	656627200	19190	19190	19190	19190	35
366	20250514	131100	655955550	19190	19190	19190	19190	35
367	20250514	131000	655283900	19200	19200	19200	19200	50
368	20250514	130900	654323900	19200	19190	19200	19190	26
369	20250514	130800	653824860	19190	19190	19190	19190	88
370	20250514	130700	652136140	19190	19190	19190	19190	0
371	20250514	130600	652136140	19190	19200	19200	19190	212
372	20250514	130500	648067680	19210	19210	19210	19210	20
373	20250514	130400	647683480	19210	19200	19210	19200	45
374	20250514	130300	646819380	19210	19210	19210	19210	6
375	20250514	130200	646704120	19210	19210	19210	19210	2
376	20250514	130100	646665700	19180	19190	19190	19180	60
377	20250514	130000	645514720	19190	19190	19190	19190	10
378	20250514	125900	645322820	19190	19190	19190	19190	65
379	20250514	125800	644075470	19190	19210	19210	19190	176
380	20250514	125700	640697620	19210	19210	19210	19210	0
381	20250514	125600	640697620	19210	19210	19210	19210	5
382	20250514	125500	640601570	19200	19200	19200	19200	34
383	20250514	125400	639948770	19200	19200	19200	19200	0
384	20250514	125300	639948770	19200	19200	19200	19200	35
385	20250514	125200	639276770	19200	19200	19200	19200	0
386	20250514	125100	639276770	19200	19200	19200	19200	150
387	20250514	125000	636396770	19210	19210	19210	19210	100
388	20250514	124900	634475770	19210	19210	19210	19210	0
389	20250514	124800	634475770	19210	19210	19210	19210	0
390	20250514	124700	634475770	19210	19210	19210	19210	26
391	20250514	124600	633976310	19210	19210	19210	19210	2
392	20250514	124500	633937890	19210	19210	19210	19210	0
393	20250514	124400	633937890	19210	19210	19210	19210	0
394	20250514	124300	633937890	19210	19210	19210	19210	18
395	20250514	124200	633592110	19190	19190	19190	19190	0
396	20250514	124100	633592110	19190	19190	19190	19190	11
397	20250514	124000	633381020	19190	19190	19190	19190	34
398	20250514	123900	632728560	19190	19210	19210	19190	5
399	20250514	123800	632632530	19210	19210	19210	19210	10
400	20250514	123700	632440430	19210	19210	19210	19210	3
401	20250514	123600	632382800	19210	19200	19210	19200	383
402	20250514	123500	625025760	19180	19180	19180	19180	0
403	20250514	123400	625025760	19180	19180	19180	19180	0
404	20250514	123300	625025760	19180	19180	19180	19180	0
405	20250514	123200	625025760	19180	19180	19180	19180	0
406	20250514	123100	625025760	19180	19180	19180	19180	0
407	20250514	123000	625025760	19180	19180	19180	19180	0
408	20250514	122900	625025760	19180	19180	19180	19180	0
409	20250514	122800	625025760	19180	19180	19180	19180	0
410	20250514	122700	625025760	19180	19210	19210	19180	31
411	20250514	122600	624430280	19210	19210	19210	19210	20
412	20250514	122500	624046080	19190	19210	19210	19190	79
413	20250514	122400	622529170	19210	19210	19210	19210	114
414	20250514	122300	620339230	19200	19200	19210	19200	139
415	20250514	122200	617669430	19180	19180	19180	19180	0
416	20250514	122100	617669430	19180	19180	19180	19180	0
417	20250514	122000	617669430	19180	19180	19180	19180	10
418	20250514	121900	617477630	19180	19180	19180	19180	1
419	20250514	121800	617458450	19180	19180	19180	19180	19
420	20250514	121700	617094030	19180	19180	19180	19180	0
421	20250514	121600	617094030	19180	19180	19180	19180	30
422	20250514	121500	616518630	19180	19260	19260	19180	350
423	20250514	121400	609796050	19250	19250	19250	19250	0
424	20250514	121300	609796050	19250	19250	19250	19250	31
425	20250514	121200	609199300	19230	19230	19230	19230	0
426	20250514	121100	609199300	19230	19230	19230	19230	9
427	20250514	121000	609026230	19230	19230	19230	19230	0
428	20250514	120900	609026230	19230	19240	19240	19230	19
429	20250514	120800	608660750	19250	19250	19250	19250	25
430	20250514	120700	608179500	19250	19255	19255	19250	50
431	20250514	120600	607216995	19250	19260	19260	19250	3
432	20250514	120500	607159235	19260	19260	19260	19260	3
433	20250514	120400	607101455	19245	19245	19245	19245	0
434	20250514	120300	607101455	19245	19245	19245	19245	0
435	20250514	120200	607101455	19245	19245	19245	19245	0
436	20250514	120100	607101455	19245	19245	19245	19245	0
437	20250514	120000	607101455	19245	19245	19245	19245	1
438	20250514	115900	607082210	19280	19280	19280	19280	0
439	20250514	115800	607082210	19280	19280	19280	19280	0
440	20250514	115700	607082210	19280	19270	19280	19270	59
441	20250514	115600	605945240	19270	19210	19270	19200	159
442	20250514	115500	602884880	19200	19210	19210	19200	44
443	20250514	115400	602039690	19210	19210	19210	19210	1
444	20250514	115300	602020480	19220	19220	19220	19220	20
445	20250514	115200	601636080	19220	19220	19220	19220	0
446	20250514	115100	601636080	19220	19220	19220	19220	12
447	20250514	115000	601405440	19220	19220	19220	19220	28
448	20250514	114900	600867280	19260	19260	19260	19260	178
449	20250514	114800	597439000	19260	19260	19260	19260	3
450	20250514	114700	597381220	19200	19200	19200	19200	1
451	20250514	114600	597362020	19250	19250	19250	19250	0
452	20250514	114500	597362020	19250	19240	19250	19240	66
453	20250514	114400	596091950	19190	19220	19220	19190	412
454	20250514	114300	588185010	19220	19220	19220	19220	0
455	20250514	114200	588185010	19220	19240	19240	19220	9
456	20250514	114100	588012010	19220	19220	19220	19220	1
457	20250514	114000	587992790	19190	19190	19190	19190	0
458	20250514	113900	587992790	19190	19190	19190	19190	10
459	20250514	113800	587800890	19190	19240	19240	19190	119
460	20250514	113700	585516910	19240	19240	19240	19230	26
461	20250514	113600	585016870	19190	19190	19190	19190	0
462	20250514	113500	585016870	19190	19190	19190	19190	0
463	20250514	113400	585016870	19190	19190	19190	19190	0
464	20250514	113300	585016870	19190	19190	19190	19190	39
465	20250514	113200	584268460	19190	19190	19190	19190	0
466	20250514	113100	584268460	19190	19190	19190	19190	14
467	20250514	113000	583999800	19190	19190	19190	19190	0
468	20250514	112900	583999800	19190	19190	19190	19190	0
469	20250514	112800	583999800	19190	19190	19190	19190	1
470	20250514	112700	583980610	19190	19190	19190	19190	0
471	20250514	112600	583980610	19190	19190	19190	19190	56
472	20250514	112500	582905970	19190	19170	19190	19170	110
473	20250514	112400	580797070	19180	19180	19180	19180	29
474	20250514	112300	580240850	19240	19240	19240	19240	0
475	20250514	112200	580240850	19240	19180	19240	19180	31
476	20250514	112100	579646210	19150	19150	19150	19150	0
477	20250514	112000	579646210	19150	19150	19150	19150	0
478	20250514	111900	579646210	19150	19170	19170	19150	89
479	20250514	111800	577940540	19160	19170	19170	19160	50
480	20250514	111700	576982050	19160	19250	19250	19160	11
481	20250514	111600	576771200	19200	19200	19200	19200	0
482	20250514	111500	576771200	19200	19190	19200	19190	444
483	20250514	111400	568246770	19160	19160	19160	19160	29
484	20250514	111300	567691130	19160	19170	19170	19160	62
485	20250514	111200	566502680	19170	19170	19170	19170	0
486	20250514	111100	566502680	19170	19170	19170	19170	0
487	20250514	111000	566502680	19170	19200	19200	19170	10
488	20250514	110900	566310950	19200	19180	19200	19180	83
489	20250514	110800	564718960	19180	19200	19200	19140	83
490	20250514	110700	563128640	19200	19120	19200	19120	48
491	20250514	110600	562210800	19120	19120	19120	19120	50
492	20250514	110500	561254800	19120	19120	19120	19120	0
493	20250514	110400	561254800	19120	19160	19160	19120	721
494	20250514	110300	547458570	19160	19160	19160	19160	0
495	20250514	110200	547458570	19160	19180	19180	19160	101
496	20250514	110100	545521510	19180	19200	19250	19180	132
497	20250514	110000	542988240	19180	19180	19190	19130	66
498	20250514	105900	541722680	19120	19120	19170	19120	60
499	20250514	105800	540573380	19110	19110	19110	19110	0
500	20250514	105700	540573380	19110	19120	19120	19110	100
501	20250514	105600	538662080	19110	19140	19140	19110	517
502	20250514	105500	528779390	19140	19130	19140	19120	2045
503	20250514	105400	489645920	19120	19170	19170	19120	1366
504	20250514	105300	463495380	19170	19170	19180	19170	87
505	20250514	105200	461827470	19180	19180	19180	19180	318
506	20250514	105100	455728230	19190	19190	19190	19190	10
507	20250514	105000	455536330	19180	19190	19190	19180	500
508	20250514	104900	445944540	19190	19240	19240	19190	9
509	20250514	104800	445771780	19200	19200	19200	19200	2
510	20250514	104700	445733380	19200	19200	19200	19200	82
511	20250514	104600	444158980	19200	19200	19200	19200	14
512	20250514	104500	443890180	19200	19200	19200	19200	18
513	20250514	104400	443544580	19190	19200	19200	19190	6
514	20250514	104300	443429390	19190	19190	19190	19190	0
515	20250514	104200	443429390	19190	19190	19190	19190	0
516	20250514	104100	443429390	19190	19200	19200	19190	17
517	20250514	104000	443103070	19200	19260	19260	19200	330
518	20250514	103900	436766770	19260	19260	19260	19260	30
519	20250514	103800	436188970	19260	19200	19260	19200	25
520	20250514	103700	435708310	19210	19260	19260	19210	67
521	20250514	103600	434419900	19260	19260	19260	19260	0
522	20250514	103500	434419900	19260	19270	19270	19260	55
523	20250514	103400	433360450	19270	19270	19270	19260	11
524	20250514	103300	433148490	19270	19260	19270	19260	343
525	20250514	103200	426540930	19220	19230	19240	19220	50
526	20250514	103100	425579330	19240	19270	19270	19240	66
527	20250514	103000	424309010	19270	19270	19270	19270	0
528	20250514	102900	424309010	19270	19270	19270	19270	2
529	20250514	102800	424270470	19240	19240	19240	19240	0
530	20250514	102700	424270470	19240	19240	19240	19240	22
531	20250514	102600	423847190	19240	19240	19240	19240	71
532	20250514	102500	422481150	19240	19240	19240	19240	0
533	20250514	102400	422481150	19240	19260	19260	19240	68
534	20250514	102300	421172030	19260	19260	19260	19260	60
535	20250514	102200	420016430	19260	19260	19260	19260	5
536	20250514	102100	419920130	19270	19270	19270	19270	10
537	20250514	102000	419727430	19270	19270	19270	19270	0
538	20250514	101900	419727430	19270	19270	19270	19250	88
539	20250514	101800	418031870	19270	19270	19270	19270	1
540	20250514	101700	418012600	19235	19235	19235	19235	0
541	20250514	101600	418012600	19235	19235	19235	19235	10
542	20250514	101500	417820250	19250	19250	19250	19250	20
543	20250514	101400	417435250	19250	19270	19270	19250	53
544	20250514	101300	416414390	19260	19300	19310	19260	201
545	20250514	101200	412539780	19300	19280	19300	19260	31
546	20250514	101100	411942120	19260	19260	19260	19260	0
547	20250514	101000	411942120	19260	19260	19260	19260	0
548	20250514	100900	411942120	19260	19260	19260	19260	0
549	20250514	100800	411942120	19260	19270	19280	19240	183
550	20250514	100700	408415480	19270	19270	19270	19270	1
551	20250514	100600	408396210	19180	19190	19270	19180	271
552	20250514	100500	403192340	19180	19170	19180	19170	7
553	20250514	100400	403058110	19170	19170	19170	19170	36
554	20250514	100300	402367990	19300	19290	19300	19290	70
555	20250514	100200	401017670	19300	19300	19300	19300	0
556	20250514	100100	401017670	19300	19170	19300	19170	3
557	20250514	100000	400959900	19150	19150	19150	19150	0
558	20250514	095900	400959900	19150	19220	19220	19150	164
559	20250514	095800	397815690	19210	19210	19210	19210	0
560	20250514	095700	397815690	19210	19210	19210	19210	10
561	20250514	095600	397623590	19210	19210	19210	19210	60
562	20250514	095500	396470990	19210	19210	19210	19210	44
563	20250514	095400	395625750	19210	19210	19210	19210	20
564	20250514	095300	395241550	19320	19320	19320	19320	6
565	20250514	095200	395125630	19220	19220	19220	19220	63
566	20250514	095100	393914770	19220	19220	19220	19220	180
567	20250514	095000	390455170	19220	19300	19300	19220	199
568	20250514	094900	386620820	19360	19360	19360	19360	0
569	20250514	094800	386620820	19360	19360	19360	19360	0
570	20250514	094700	386620820	19360	19350	19360	19330	47
571	20250514	094600	385711580	19390	19390	19390	19390	1
572	20250514	094500	385692190	19350	19350	19350	19350	24
573	20250514	094400	385227790	19330	19240	19360	19240	463
574	20250514	094300	376295540	19240	19230	19240	19220	327
575	20250514	094200	370010440	19230	19220	19230	19220	39
576	20250514	094100	369260850	19220	19220	19220	19220	5
577	20250514	094000	369164750	19230	19170	19240	19160	596
578	20250514	093900	357740100	19160	19160	19160	19160	0
579	20250514	093800	357740100	19160	19230	19230	19160	113
580	20250514	093700	355574000	19160	19220	19220	19160	370
581	20250514	093600	348482600	19180	19250	19250	19180	12
582	20250514	093500	348252370	19200	19240	19240	19200	684
583	20250514	093400	335117260	19240	19240	19240	19240	329
584	20250514	093300	328787300	19240	19260	19260	19240	45
585	20250514	093200	327921430	19240	19230	19240	19210	386
586	20250514	093100	320504130	19230	19230	19230	19230	3
587	20250514	093000	320446440	19230	19240	19240	19230	16
588	20250514	092900	320138650	19250	19250	19250	19250	10
589	20250514	092800	319946150	19250	19240	19250	19210	842
590	20250514	092700	303757930	19250	19270	19270	19250	157
591	20250514	092600	300733680	19270	19260	19270	19260	62
592	20250514	092500	299538950	19240	19280	19280	19240	1094
593	20250514	092400	278453550	19270	19300	19300	19270	1159
594	20250514	092300	256101070	19290	19370	19370	19290	46
595	20250514	092200	255211530	19370	19370	19370	19370	1
596	20250514	092100	255192160	19290	19340	19390	19290	3753
597	20250514	092000	182757590	19400	19410	19410	19350	403
598	20250514	091900	174959370	19420	19360	19420	19360	178
599	20250514	091800	171513230	19340	19340	19340	19340	0
600	20250514	091700	171513230	19340	19330	19410	19330	422
601	20250514	091600	163345780	19330	19340	19340	19330	110
602	20250514	091500	161219440	19400	19410	19410	19340	120
603	20250514	091400	158892960	19410	19410	19410	19410	0
604	20250514	091300	158892960	19410	19420	19420	19410	3
605	20250514	091200	158834710	19450	19300	19450	19300	468
606	20250514	091100	149751790	19340	19300	19340	19300	24
607	20250514	091000	149288550	19300	19300	19300	19300	0
608	20250514	090900	149288550	19300	19320	19340	19300	611
609	20250514	090800	137494290	19310	19360	19360	19310	679
610	20250514	090700	124359480	19440	19340	19450	19340	353
611	20250514	090600	117517310	19430	19430	19510	19320	286
612	20250514	090500	111961470	19420	19370	19420	19320	194
613	20250514	090400	108198190	19390	19450	19450	19300	627
614	20250514	090300	96043730	19450	19520	19520	19450	143
615	20250514	090200	93261040	19590	19550	19590	19420	161
616	20250514	090100	90113890	19550	19710	19710	18850	2965
617	20250514	090000	32802540	19710	19600	19750	19530	1672