KissMeData/038680/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192000	374473540	5280	5280	5280	5280	1991
3	20240517	191900	374473540	5280	5280	5280	5280	0
4	20240517	191800	374473540	5280	5280	5280	5280	0
5	20240517	191700	374473540	5280	5280	5280	5280	0
6	20240517	191600	374473540	5280	5280	5280	5280	0
7	20240517	191500	374473540	5280	5280	5280	5280	0
8	20240517	191400	374473540	5280	5280	5280	5280	0
9	20240517	191300	374473540	5280	5280	5280	5280	0
10	20240517	191200	374473540	5280	5280	5280	5280	0
11	20240517	191100	374473540	5280	5280	5280	5280	0
12	20240517	191000	374473540	5280	5280	5280	5280	0
13	20240517	190900	374473540	5280	5280	5280	5280	0
14	20240517	190800	374473540	5280	5280	5280	5280	0
15	20240517	190700	374473540	5280	5280	5280	5280	0
16	20240517	190600	374473540	5280	5280	5280	5280	0
17	20240517	190500	374473540	5280	5280	5280	5280	0
18	20240517	190400	374473540	5280	5280	5280	5280	0
19	20240517	190300	374473540	5280	5280	5280	5280	0
20	20240517	190200	374473540	5280	5280	5280	5280	0
21	20240517	190100	374473540	5280	5280	5280	5280	0
22	20240517	190000	374473540	5280	5280	5280	5280	0
23	20240517	185900	374473540	5280	5280	5280	5280	0
24	20240517	185800	374473540	5280	5280	5280	5280	0
25	20240517	185700	374473540	5280	5280	5280	5280	0
26	20240517	185600	374473540	5280	5280	5280	5280	0
27	20240517	185500	374473540	5280	5280	5280	5280	0
28	20240517	185400	374473540	5280	5280	5280	5280	0
29	20240517	185300	374473540	5280	5280	5280	5280	0
30	20240517	185200	374473540	5280	5280	5280	5280	0
31	20240517	185100	374473540	5280	5280	5280	5280	0
32	20240517	185000	374473540	5280	5280	5280	5280	1991
33	20240517	184900	374473540	5280	5280	5280	5280	0
34	20240517	184800	374473540	5280	5280	5280	5280	0
35	20240517	184700	374473540	5280	5280	5280	5280	0
36	20240517	184600	374473540	5280	5280	5280	5280	0
37	20240517	184500	374473540	5280	5280	5280	5280	0
38	20240517	184400	374473540	5280	5280	5280	5280	0
39	20240517	184300	374473540	5280	5280	5280	5280	0
40	20240517	184200	374473540	5280	5280	5280	5280	0
41	20240517	184100	374473540	5280	5280	5280	5280	0
42	20240517	184000	374473540	5280	5280	5280	5280	0
43	20240517	183900	374473540	5280	5280	5280	5280	0
44	20240517	183800	374473540	5280	5280	5280	5280	0
45	20240517	183700	374473540	5280	5280	5280	5280	0
46	20240517	183600	374473540	5280	5280	5280	5280	0
47	20240517	183500	374473540	5280	5280	5280	5280	0
48	20240517	183400	374473540	5280	5280	5280	5280	0
49	20240517	183300	374473540	5280	5280	5280	5280	0
50	20240517	183200	374473540	5280	5280	5280	5280	0
51	20240517	183100	374473540	5280	5280	5280	5280	0
52	20240517	183000	374473540	5280	5280	5280	5280	0
53	20240517	182900	374473540	5280	5280	5280	5280	0
54	20240517	182800	374473540	5280	5280	5280	5280	0
55	20240517	182700	374473540	5280	5280	5280	5280	0
56	20240517	182600	374473540	5280	5280	5280	5280	0
57	20240517	182500	374473540	5280	5280	5280	5280	0
58	20240517	182400	374473540	5280	5280	5280	5280	0
59	20240517	182300	374473540	5280	5280	5280	5280	0
60	20240517	182200	374473540	5280	5280	5280	5280	0
61	20240517	182100	374473540	5280	5280	5280	5280	0
62	20240517	182000	374473540	5280	5280	5280	5280	1991
63	20240517	181900	374473540	5280	5280	5280	5280	0
64	20240517	181800	374473540	5280	5280	5280	5280	0
65	20240517	181700	374473540	5280	5280	5280	5280	0
66	20240517	181600	374473540	5280	5280	5280	5280	0
67	20240517	181500	374473540	5280	5280	5280	5280	0
68	20240517	181400	374473540	5280	5280	5280	5280	0
69	20240517	181300	374473540	5280	5280	5280	5280	0
70	20240517	181200	374473540	5280	5280	5280	5280	0
71	20240517	181100	374473540	5280	5280	5280	5280	0
72	20240517	181000	374473540	5280	5280	5280	5280	0
73	20240517	180900	374473540	5280	5280	5280	5280	0
74	20240517	180800	374473540	5280	5280	5280	5280	0
75	20240517	180700	374473540	5280	5280	5280	5280	0
76	20240517	180600	374473540	5280	5280	5280	5280	0
77	20240517	180500	374473540	5280	5280	5280	5280	0
78	20240517	180400	374473540	5280	5280	5280	5280	0
79	20240517	180300	374473540	5280	5280	5280	5280	0
80	20240517	180200	374473540	5280	5280	5280	5280	0
81	20240517	180100	374473540	5280	5280	5280	5280	0
82	20240517	180000	374473540	5280	5280	5280	5280	0
83	20240517	175900	374473540	5280	5280	5280	5280	0
84	20240517	175800	374473540	5280	5280	5280	5280	0
85	20240517	175700	374473540	5280	5280	5280	5280	0
86	20240517	175600	374473540	5280	5280	5280	5280	0
87	20240517	175500	374473540	5280	5280	5280	5280	0
88	20240517	175400	374473540	5280	5280	5280	5280	0
89	20240517	175300	374473540	5280	5280	5280	5280	0
90	20240517	175200	374473540	5280	5280	5280	5280	0
91	20240517	175100	374473540	5280	5280	5280	5280	0
92	20240517	175000	374473540	5280	5280	5280	5280	1991
93	20240517	174900	374473540	5280	5280	5280	5280	0
94	20240517	174800	374473540	5280	5280	5280	5280	0
95	20240517	174700	374473540	5280	5280	5280	5280	0
96	20240517	174600	374473540	5280	5280	5280	5280	0
97	20240517	174500	374473540	5280	5280	5280	5280	0
98	20240517	174400	374473540	5280	5280	5280	5280	0
99	20240517	174300	374473540	5280	5280	5280	5280	0
100	20240517	174200	374473540	5280	5280	5280	5280	0
101	20240517	174100	374473540	5280	5280	5280	5280	0
102	20240517	174000	374473540	5280	5280	5280	5280	0
103	20240517	173900	374473540	5280	5280	5280	5280	0
104	20240517	173800	374473540	5280	5280	5280	5280	0
105	20240517	173700	374473540	5280	5280	5280	5280	0
106	20240517	173600	374473540	5280	5280	5280	5280	0
107	20240517	173500	374473540	5280	5280	5280	5280	0
108	20240517	173400	374473540	5280	5280	5280	5280	0
109	20240517	173300	374473540	5280	5280	5280	5280	0
110	20240517	173200	374473540	5280	5280	5280	5280	0
111	20240517	173100	374473540	5280	5280	5280	5280	0
112	20240517	173000	374473540	5280	5280	5280	5280	0
113	20240517	172900	374473540	5280	5280	5280	5280	0
114	20240517	172800	374473540	5280	5280	5280	5280	0
115	20240517	172700	374473540	5280	5280	5280	5280	0
116	20240517	172600	374473540	5280	5280	5280	5280	0
117	20240517	172500	374473540	5280	5280	5280	5280	0
118	20240517	172400	374473540	5280	5280	5280	5280	0
119	20240517	172300	374473540	5280	5280	5280	5280	0
120	20240517	172200	374473540	5280	5280	5280	5280	0
121	20240517	172100	374473540	5280	5280	5280	5280	0
122	20240517	172000	374473540	5280	5280	5280	5280	1991
123	20240517	171900	374473540	5280	5280	5280	5280	0
124	20240517	171800	374473540	5280	5280	5280	5280	0
125	20240517	171700	374473540	5280	5280	5280	5280	0
126	20240517	171600	374473540	5280	5280	5280	5280	0
127	20240517	171500	374473540	5280	5280	5280	5280	0
128	20240517	171400	374473540	5280	5280	5280	5280	0
129	20240517	171300	374473540	5280	5280	5280	5280	0
130	20240517	171200	374473540	5280	5280	5280	5280	0
131	20240517	171100	374473540	5280	5280	5280	5280	0
132	20240517	171000	374473540	5280	5280	5280	5280	0
133	20240517	170900	374473540	5280	5280	5280	5280	0
134	20240517	170800	374473540	5280	5280	5280	5280	0
135	20240517	170700	374473540	5280	5280	5280	5280	0
136	20240517	170600	374473540	5280	5280	5280	5280	0
137	20240517	170500	374473540	5280	5280	5280	5280	0
138	20240517	170400	374473540	5280	5280	5280	5280	0
139	20240517	170300	374473540	5280	5280	5280	5280	0
140	20240517	170200	374473540	5280	5280	5280	5280	0
141	20240517	170100	374473540	5280	5280	5280	5280	0
142	20240517	170000	374473540	5280	5280	5280	5280	0
143	20240517	165900	374473540	5280	5280	5280	5280	0
144	20240517	165800	374473540	5280	5280	5280	5280	0
145	20240517	165700	374473540	5280	5280	5280	5280	0
146	20240517	165600	374473540	5280	5280	5280	5280	0
147	20240517	165500	374473540	5280	5280	5280	5280	0
148	20240517	165400	374473540	5280	5280	5280	5280	0
149	20240517	165300	374473540	5280	5280	5280	5280	0
150	20240517	165200	374473540	5280	5280	5280	5280	0
151	20240517	165100	374473540	5280	5280	5280	5280	0
152	20240517	165000	374473540	5280	5280	5280	5280	1991
153	20240517	164900	374473540	5280	5280	5280	5280	0
154	20240517	164800	374473540	5280	5280	5280	5280	0
155	20240517	164700	374473540	5280	5280	5280	5280	0
156	20240517	164600	374473540	5280	5280	5280	5280	0
157	20240517	164500	374473540	5280	5280	5280	5280	0
158	20240517	164400	374473540	5280	5280	5280	5280	0
159	20240517	164300	374473540	5280	5280	5280	5280	0
160	20240517	164200	374473540	5280	5280	5280	5280	0
161	20240517	164100	374473540	5280	5280	5280	5280	0
162	20240517	164000	374473540	5280	5280	5280	5280	0
163	20240517	163900	374473540	5280	5280	5280	5280	0
164	20240517	163800	374473540	5280	5280	5280	5280	0
165	20240517	163700	374473540	5280	5280	5280	5280	0
166	20240517	163600	374473540	5280	5280	5280	5280	0
167	20240517	163500	374473540	5280	5280	5280	5280	0
168	20240517	163400	374473540	5280	5280	5280	5280	0
169	20240517	163300	374473540	5280	5280	5280	5280	0
170	20240517	163200	374473540	5280	5280	5280	5280	0
171	20240517	163100	374473540	5280	5280	5280	5280	0
172	20240517	163000	374473540	5280	5280	5280	5280	0
173	20240517	162900	374473540	5280	5280	5280	5280	0
174	20240517	162800	374473540	5280	5280	5280	5280	0
175	20240517	162700	374473540	5280	5280	5280	5280	0
176	20240517	162600	374473540	5280	5280	5280	5280	0
177	20240517	162500	374473540	5280	5280	5280	5280	0
178	20240517	162400	374473540	5280	5280	5280	5280	0
179	20240517	162300	374473540	5280	5280	5280	5280	0
180	20240517	162200	374473540	5280	5280	5280	5280	0
181	20240517	162100	374473540	5280	5280	5280	5280	0
182	20240517	162000	374473540	5280	5280	5280	5280	1991
183	20240517	161900	374473540	5280	5280	5280	5280	0
184	20240517	161800	374473540	5280	5280	5280	5280	0
185	20240517	161700	374473540	5280	5280	5280	5280	0
186	20240517	161600	374473540	5280	5280	5280	5280	0
187	20240517	161500	374473540	5280	5280	5280	5280	0
188	20240517	161400	374473540	5280	5280	5280	5280	0
189	20240517	161300	374473540	5280	5280	5280	5280	0
190	20240517	161200	374473540	5280	5280	5280	5280	0
191	20240517	161100	374473540	5280	5280	5280	5280	0
192	20240517	161000	374473540	5280	5280	5280	5280	0
193	20240517	160900	374473540	5280	5280	5280	5280	0
194	20240517	160800	374473540	5280	5280	5280	5280	0
195	20240517	160700	374473540	5280	5280	5280	5280	0
196	20240517	160600	374473540	5280	5280	5280	5280	0
197	20240517	160500	374473540	5280	5280	5280	5280	0
198	20240517	160400	374473540	5280	5280	5280	5280	0
199	20240517	160300	374473540	5280	5280	5280	5280	0
200	20240517	160200	374473540	5280	5280	5280	5280	0
201	20240517	160100	374473540	5280	5280	5280	5280	0
202	20240517	160000	374473540	5280	5280	5280	5280	0
203	20240517	155900	374473540	5280	5280	5280	5280	0
204	20240517	155800	374473540	5280	5280	5280	5280	0
205	20240517	155700	374473540	5280	5280	5280	5280	0
206	20240517	155600	374473540	5280	5280	5280	5280	0
207	20240517	155500	374473540	5280	5280	5280	5280	0
208	20240517	155400	374473540	5280	5280	5280	5280	0
209	20240517	155300	374473540	5280	5280	5280	5280	0
210	20240517	155200	374473540	5280	5280	5280	5280	0
211	20240517	155100	374473540	5280	5280	5280	5280	0
212	20240517	155000	374473540	5280	5280	5280	5280	1991
213	20240517	154900	374473540	5280	5280	5280	5280	0
214	20240517	154800	374473540	5280	5280	5280	5280	0
215	20240517	154700	374473540	5280	5280	5280	5280	0
216	20240517	154600	374473540	5280	5280	5280	5280	0
217	20240517	154500	374473540	5280	5280	5280	5280	0
218	20240517	154400	374473540	5280	5280	5280	5280	0
219	20240517	154300	374473540	5280	5280	5280	5280	0
220	20240517	154200	374473540	5280	5280	5280	5280	0
221	20240517	154100	374473540	5280	5280	5280	5280	0
222	20240517	154000	374473540	5280	5280	5280	5280	0
223	20240517	153900	374473540	5280	5280	5280	5280	0
224	20240517	153800	374473540	5280	5280	5280	5280	0
225	20240517	153700	374473540	5280	5280	5280	5280	0
226	20240517	153600	374473540	5280	5280	5280	5280	0
227	20240517	153500	374473540	5280	5280	5280	5280	0
228	20240517	153400	374473540	5280	5280	5280	5280	0
229	20240517	153300	374473540	5280	5280	5280	5280	0
230	20240517	153200	374473540	5280	5280	5280	5280	0
231	20240517	153100	374473540	5280	5280	5280	5280	0
232	20240517	153000	374473540	5280	5280	5280	5280	1991
233	20240517	152900	363961060	5300	5300	5300	5300	0
234	20240517	152800	363961060	5300	5300	5300	5300	0
235	20240517	152700	363961060	5300	5300	5300	5300	0
236	20240517	152600	363961060	5300	5300	5300	5300	0
237	20240517	152500	363961060	5300	5300	5300	5300	0
238	20240517	152400	363961060	5300	5300	5300	5300	0
239	20240517	152300	363961060	5300	5300	5300	5300	0
240	20240517	152200	363961060	5300	5300	5300	5300	0
241	20240517	152100	363961060	5300	5300	5300	5300	0
242	20240517	152000	363961060	5300	5300	5300	5300	0
243	20240517	151900	363961060	5300	5300	5300	5280	154
244	20240517	151800	363147780	5280	5300	5300	5280	24
245	20240517	151700	363021040	5280	5280	5280	5280	15
246	20240517	151600	362941840	5280	5300	5300	5280	373
247	20240517	151500	360972360	5300	5300	5300	5300	0
248	20240517	151400	360972360	5300	5300	5300	5300	3
249	20240517	151300	360956460	5300	5280	5300	5260	10033
250	20240517	151200	308135960	5280	5290	5300	5280	77
251	20240517	151100	307729370	5290	5290	5290	5290	1
252	20240517	151000	307724080	5310	5310	5310	5310	0
253	20240517	150900	307724080	5310	5310	5310	5310	2
254	20240517	150800	307713460	5290	5290	5290	5290	10
255	20240517	150700	307660560	5290	5290	5290	5290	1
256	20240517	150600	307655270	5290	5290	5290	5290	0
257	20240517	150500	307655270	5290	5290	5290	5290	1
258	20240517	150400	307649980	5310	5310	5310	5310	0
259	20240517	150300	307649980	5310	5310	5310	5310	2
260	20240517	150200	307639360	5280	5280	5280	5280	9
261	20240517	150100	307591840	5310	5310	5310	5310	0
262	20240517	150000	307591840	5310	5310	5310	5310	4
263	20240517	145900	307570600	5310	5310	5310	5310	0
264	20240517	145800	307570600	5310	5310	5310	5310	0
265	20240517	145700	307570600	5310	5310	5310	5310	0
266	20240517	145600	307570600	5310	5310	5310	5310	10
267	20240517	145500	307517500	5310	5310	5310	5310	0
268	20240517	145400	307517500	5310	5300	5310	5300	165
269	20240517	145300	306642980	5270	5270	5270	5270	0
270	20240517	145200	306642980	5270	5300	5300	5270	140
271	20240517	145100	305903740	5300	5300	5300	5300	2
272	20240517	145000	305893140	5270	5290	5290	5270	250
273	20240517	144900	304574730	5310	5310	5310	5310	0
274	20240517	144800	304574730	5310	5310	5310	5310	10
275	20240517	144700	304521630	5310	5310	5310	5310	0
276	20240517	144600	304521630	5310	5300	5310	5300	3
277	20240517	144500	304505710	5300	5310	5310	5300	6
278	20240517	144400	304473880	5310	5310	5310	5310	0
279	20240517	144300	304473880	5310	5310	5310	5310	1
280	20240517	144200	304468570	5300	5300	5300	5300	1
281	20240517	144100	304463270	5310	5310	5310	5310	0
282	20240517	144000	304463270	5310	5300	5310	5270	252
283	20240517	143900	303135160	5280	5280	5280	5280	564
284	20240517	143800	300157240	5300	5300	5300	5300	0
285	20240517	143700	300157240	5300	5300	5300	5300	0
286	20240517	143600	300157240	5300	5300	5300	5300	0
287	20240517	143500	300157240	5300	5300	5300	5300	0
288	20240517	143400	300157240	5300	5300	5300	5300	101
289	20240517	143300	299621940	5300	5300	5300	5300	0
290	20240517	143200	299621940	5300	5300	5300	5300	2
291	20240517	143100	299611340	5270	5270	5270	5270	0
292	20240517	143000	299611340	5270	5290	5300	5270	260
293	20240517	142900	298240890	5290	5290	5290	5290	0
294	20240517	142800	298240890	5290	5290	5290	5290	0
295	20240517	142700	298240890	5290	5290	5290	5290	189
296	20240517	142600	297241080	5290	5290	5290	5290	0
297	20240517	142500	297241080	5290	5290	5290	5290	0
298	20240517	142400	297241080	5290	5290	5290	5290	0
299	20240517	142300	297241080	5290	5290	5290	5290	0
300	20240517	142200	297241080	5290	5290	5290	5290	0
301	20240517	142100	297241080	5290	5290	5290	5290	2
302	20240517	142000	297230500	5270	5290	5290	5270	252
303	20240517	141900	295902420	5290	5290	5290	5290	0
304	20240517	141800	295902420	5290	5290	5290	5290	15
305	20240517	141700	295823070	5290	5290	5290	5290	0
306	20240517	141600	295823070	5290	5290	5290	5290	0
307	20240517	141500	295823070	5290	5290	5290	5290	0
308	20240517	141400	295823070	5290	5290	5290	5290	0
309	20240517	141300	295823070	5290	5290	5290	5290	2
310	20240517	141200	295812490	5270	5270	5270	5270	830
311	20240517	141100	291438390	5270	5270	5270	5270	0
312	20240517	141000	291438390	5270	5290	5290	5270	1460
313	20240517	140900	283743990	5290	5290	5290	5290	70
314	20240517	140800	283373690	5290	5290	5290	5290	2
315	20240517	140700	283363110	5270	5270	5270	5270	0
316	20240517	140600	283363110	5270	5270	5270	5270	0
317	20240517	140500	283363110	5270	5270	5270	5270	0
318	20240517	140400	283363110	5270	5270	5270	5270	38
319	20240517	140300	283162850	5270	5300	5300	5270	104
320	20240517	140200	282612340	5300	5270	5300	5270	1002
321	20240517	140100	277331740	5270	5270	5270	5270	9
322	20240517	140000	277284310	5300	5290	5300	5270	257
323	20240517	135900	275929660	5300	5300	5300	5300	0
324	20240517	135800	275929660	5300	5300	5300	5300	2
325	20240517	135700	275919060	5270	5270	5270	5270	400
326	20240517	135600	273811060	5300	5300	5300	5300	0
327	20240517	135500	273811060	5300	5300	5300	5300	0
328	20240517	135400	273811060	5300	5300	5300	5300	0
329	20240517	135300	273811060	5300	5290	5300	5290	202
330	20240517	135200	272741490	5270	5270	5270	5270	0
331	20240517	135100	272741490	5270	5270	5270	5270	0
332	20240517	135000	272741490	5270	5270	5270	5270	250
333	20240517	134900	271423990	5290	5290	5290	5290	0
334	20240517	134800	271423990	5290	5290	5290	5290	0
335	20240517	134700	271423990	5290	5290	5290	5290	0
336	20240517	134600	271423990	5290	5290	5290	5290	0
337	20240517	134500	271423990	5290	5290	5290	5290	0
338	20240517	134400	271423990	5290	5290	5290	5290	0
339	20240517	134300	271423990	5290	5290	5290	5290	3
340	20240517	134200	271408120	5290	5270	5290	5270	219
341	20240517	134100	270253930	5280	5270	5280	5270	24
342	20240517	134000	270127230	5270	5270	5270	5270	250
343	20240517	133900	268809730	5280	5280	5280	5280	0
344	20240517	133800	268809730	5280	5290	5290	5280	475
345	20240517	133700	266299730	5290	5290	5290	5290	0
346	20240517	133600	266299730	5290	5290	5290	5290	4
347	20240517	133500	266278570	5290	5290	5290	5290	30
348	20240517	133400	266119870	5290	5290	5290	5290	10
349	20240517	133300	266066970	5290	5290	5290	5290	51
350	20240517	133200	265797180	5270	5270	5270	5270	0
351	20240517	133100	265797180	5270	5270	5270	5270	0
352	20240517	133000	265797180	5270	5290	5290	5270	252
353	20240517	132900	264469000	5280	5280	5280	5280	0
354	20240517	132800	264469000	5280	5280	5280	5280	2
355	20240517	132700	264458440	5280	5280	5280	5280	114
356	20240517	132600	263856520	5280	5270	5280	5270	12
357	20240517	132500	263793220	5280	5270	5280	5270	64
358	20240517	132400	263455900	5270	5300	5300	5270	12
359	20240517	132300	263392540	5290	5270	5290	5270	25
360	20240517	132200	263260640	5290	5270	5290	5270	1011
361	20240517	132100	257932620	5270	5290	5290	5270	7
362	20240517	132000	257895710	5280	5280	5290	5280	1423
363	20240517	131900	250381270	5280	5280	5280	5280	348
364	20240517	131800	248543830	5290	5290	5290	5290	10
365	20240517	131700	248490930	5290	5290	5290	5280	47
366	20240517	131600	248242310	5290	5290	5290	5290	5
367	20240517	131500	248215860	5290	5280	5290	5280	4
368	20240517	131400	248194730	5280	5280	5280	5280	8
369	20240517	131300	248152490	5300	5300	5300	5300	1
370	20240517	131200	248147190	5300	5300	5300	5280	141
371	20240517	131100	247401890	5310	5310	5310	5310	1
372	20240517	131000	247396580	5280	5310	5310	5280	279
373	20240517	130900	245923110	5290	5290	5290	5290	0
374	20240517	130800	245923110	5290	5290	5290	5290	0
375	20240517	130700	245923110	5290	5290	5290	5290	157
376	20240517	130600	245092580	5310	5310	5310	5310	0
377	20240517	130500	245092580	5310	5310	5310	5310	1
378	20240517	130400	245087270	5290	5290	5290	5290	0
379	20240517	130300	245087270	5290	5290	5290	5290	0
380	20240517	130200	245087270	5290	5290	5290	5290	10
381	20240517	130100	245034370	5290	5290	5290	5290	7
382	20240517	130000	244997340	5310	5290	5310	5290	356
383	20240517	125900	243113080	5300	5300	5300	5300	3
384	20240517	125800	243097180	5300	5300	5300	5300	2
385	20240517	125700	243086580	5290	5290	5290	5290	1
386	20240517	125600	243081290	5290	5290	5290	5290	10
387	20240517	125500	243028390	5290	5290	5290	5290	0
388	20240517	125400	243028390	5290	5310	5310	5290	57
389	20240517	125300	242726100	5290	5290	5290	5290	569
390	20240517	125200	239716090	5300	5300	5300	5300	3
391	20240517	125100	239700190	5310	5310	5310	5310	1
392	20240517	125000	239694880	5290	5300	5300	5290	252
393	20240517	124900	238361780	5310	5300	5310	5300	15
394	20240517	124800	238282180	5300	5310	5310	5300	4
395	20240517	124700	238260960	5290	5290	5290	5290	2
396	20240517	124600	238250380	5300	5300	5300	5300	1
397	20240517	124500	238245080	5300	5300	5300	5300	1
398	20240517	124400	238239780	5300	5300	5300	5300	3
399	20240517	124300	238223880	5300	5300	5300	5300	1
400	20240517	124200	238218580	5310	5310	5310	5310	0
401	20240517	124100	238218580	5310	5290	5310	5290	120
402	20240517	124000	237583380	5290	5310	5310	5290	260
403	20240517	123900	236207780	5310	5300	5310	5290	8
404	20240517	123800	236165370	5290	5300	5300	5290	6
405	20240517	123700	236133580	5300	5300	5300	5300	2
406	20240517	123600	236122980	5300	5300	5300	5300	2
407	20240517	123500	236112380	5300	5290	5310	5290	4
408	20240517	123400	236091180	5310	5290	5310	5290	5
409	20240517	123300	236064710	5290	5300	5300	5290	2833
410	20240517	123200	221049920	5310	5310	5310	5310	0
411	20240517	123100	221049920	5310	5310	5310	5310	0
412	20240517	123000	221049920	5310	5300	5310	5300	252
413	20240517	122900	219714310	5310	5310	5310	5310	0
414	20240517	122800	219714310	5310	5310	5310	5310	0
415	20240517	122700	219714310	5310	5310	5310	5310	0
416	20240517	122600	219714310	5310	5310	5310	5310	0
417	20240517	122500	219714310	5310	5310	5310	5310	0
418	20240517	122400	219714310	5310	5310	5310	5310	0
419	20240517	122300	219714310	5310	5310	5310	5310	0
420	20240517	122200	219714310	5310	5310	5310	5310	0
421	20240517	122100	219714310	5310	5310	5310	5310	1
422	20240517	122000	219709000	5300	5300	5300	5300	251
423	20240517	121900	218378700	5310	5310	5310	5310	0
424	20240517	121800	218378700	5310	5310	5310	5310	188
425	20240517	121700	217380420	5310	5310	5310	5310	20
426	20240517	121600	217274220	5310	5310	5310	5310	0
427	20240517	121500	217274220	5310	5310	5310	5310	0
428	20240517	121400	217274220	5310	5310	5310	5310	1
429	20240517	121300	217268910	5300	5300	5300	5300	0
430	20240517	121200	217268910	5300	5300	5300	5300	7
431	20240517	121100	217231810	5310	5310	5310	5310	1
432	20240517	121000	217226500	5290	5310	5310	5290	347
433	20240517	120900	215388470	5310	5300	5320	5300	126
434	20240517	120800	214719650	5320	5320	5320	5320	0
435	20240517	120700	214719650	5320	5320	5320	5320	0
436	20240517	120600	214719650	5320	5320	5320	5320	0
437	20240517	120500	214719650	5320	5320	5320	5320	0
438	20240517	120400	214719650	5320	5320	5320	5320	1
439	20240517	120300	214714330	5320	5320	5320	5320	0
440	20240517	120200	214714330	5320	5320	5320	5320	0
441	20240517	120100	214714330	5320	5320	5320	5320	4
442	20240517	120000	214693050	5320	5300	5320	5290	252
443	20240517	115900	213359440	5320	5320	5320	5320	173
444	20240517	115800	212439080	5320	5320	5320	5320	0
445	20240517	115700	212439080	5320	5320	5320	5320	0
446	20240517	115600	212439080	5320	5320	5320	5320	0
447	20240517	115500	212439080	5320	5320	5320	5320	1
448	20240517	115400	212433760	5310	5310	5310	5310	100
449	20240517	115300	211902760	5310	5310	5310	5310	0
450	20240517	115200	211902760	5310	5310	5310	5310	1
451	20240517	115100	211897450	5320	5320	5320	5320	0
452	20240517	115000	211897450	5320	5300	5320	5290	255
453	20240517	114900	210548420	5300	5310	5310	5300	1002
454	20240517	114800	205227820	5310	5310	5310	5310	0
455	20240517	114700	205227820	5310	5310	5310	5310	0
456	20240517	114600	205227820	5310	5310	5310	5310	0
457	20240517	114500	205227820	5310	5310	5310	5310	0
458	20240517	114400	205227820	5310	5310	5310	5310	4
459	20240517	114300	205206580	5290	5290	5290	5290	523
460	20240517	114200	202439910	5320	5320	5320	5320	4
461	20240517	114100	202418630	5320	5290	5320	5290	5
462	20240517	114000	202392150	5320	5300	5320	5290	452
463	20240517	113900	199994730	5310	5310	5310	5310	0
464	20240517	113800	199994730	5310	5310	5310	5310	1
465	20240517	113700	199989420	5300	5300	5300	5300	180
466	20240517	113600	199035420	5310	5310	5310	5310	0
467	20240517	113500	199035420	5310	5310	5310	5310	0
468	20240517	113400	199035420	5310	5300	5310	5300	7
469	20240517	113300	198998310	5310	5310	5310	5310	0
470	20240517	113200	198998310	5310	5310	5310	5310	94
471	20240517	113100	198499170	5310	5310	5310	5310	0
472	20240517	113000	198499170	5310	5310	5310	5310	5
473	20240517	112900	198472620	5310	5300	5310	5290	104
474	20240517	112800	197921440	5300	5300	5300	5300	21
475	20240517	112700	197810140	5310	5310	5310	5310	0
476	20240517	112600	197810140	5310	5310	5310	5310	0
477	20240517	112500	197810140	5310	5310	5310	5310	1
478	20240517	112400	197804830	5300	5300	5300	5300	1
479	20240517	112300	197799530	5310	5310	5310	5310	1
480	20240517	112200	197794220	5300	5300	5300	5300	1129
481	20240517	112100	191810520	5310	5310	5310	5310	52
482	20240517	112000	191534400	5310	5320	5320	5310	111
483	20240517	111900	190943980	5310	5310	5310	5310	0
484	20240517	111800	190943980	5310	5310	5310	5310	1
485	20240517	111700	190938670	5310	5310	5310	5310	2
486	20240517	111600	190928050	5320	5320	5320	5320	0
487	20240517	111500	190928050	5320	5320	5320	5320	0
488	20240517	111400	190928050	5320	5320	5320	5320	0
489	20240517	111300	190928050	5320	5320	5320	5320	6
490	20240517	111200	190896130	5320	5320	5320	5320	1
491	20240517	111100	190890810	5320	5320	5320	5320	15
492	20240517	111000	190811010	5320	5320	5320	5320	1
493	20240517	110900	190805690	5310	5310	5320	5310	4
494	20240517	110800	190784440	5310	5310	5310	5310	129
495	20240517	110700	190099450	5320	5310	5320	5310	2
496	20240517	110600	190088820	5310	5310	5320	5310	11
497	20240517	110500	190030320	5310	5310	5310	5310	2
498	20240517	110400	190019700	5320	5320	5320	5310	5
499	20240517	110300	189993130	5310	5310	5310	5310	0
500	20240517	110200	189993130	5310	5320	5320	5310	2
501	20240517	110100	189982500	5310	5310	5310	5310	20
502	20240517	110000	189876300	5320	5310	5320	5310	11
503	20240517	105900	189817880	5310	5310	5310	5310	40
504	20240517	105800	189605480	5320	5320	5320	5320	1
505	20240517	105700	189600160	5310	5320	5320	5310	9
506	20240517	105600	189552290	5320	5320	5320	5320	0
507	20240517	105500	189552290	5320	5320	5320	5320	0
508	20240517	105400	189552290	5320	5320	5320	5320	1
509	20240517	105300	189546970	5320	5320	5320	5320	0
510	20240517	105200	189546970	5320	5320	5320	5320	0
511	20240517	105100	189546970	5320	5320	5320	5320	0
512	20240517	105000	189546970	5320	5320	5320	5320	0
513	20240517	104900	189546970	5320	5320	5320	5320	1
514	20240517	104800	189541650	5310	5310	5310	5310	121
515	20240517	104700	188899140	5320	5320	5330	5320	39
516	20240517	104600	188691650	5330	5320	5330	5320	102
517	20240517	104500	188148290	5330	5330	5330	5330	0
518	20240517	104400	188148290	5330	5330	5330	5330	0
519	20240517	104300	188148290	5330	5330	5330	5330	0
520	20240517	104200	188148290	5330	5330	5330	5330	0
521	20240517	104100	188148290	5330	5330	5330	5330	0
522	20240517	104000	188148290	5330	5330	5330	5330	0
523	20240517	103900	188148290	5330	5330	5330	5330	0
524	20240517	103800	188148290	5330	5330	5330	5330	26
525	20240517	103700	188009710	5330	5330	5330	5330	0
526	20240517	103600	188009710	5330	5330	5330	5330	1
527	20240517	103500	188004380	5320	5320	5320	5320	125
528	20240517	103400	187339380	5320	5320	5320	5320	0
529	20240517	103300	187339380	5320	5320	5320	5320	0
530	20240517	103200	187339380	5320	5320	5320	5320	305
531	20240517	103100	185716780	5320	5320	5320	5320	0
532	20240517	103000	185716780	5320	5310	5320	5310	7
533	20240517	102900	185679600	5320	5320	5320	5320	0
534	20240517	102800	185679600	5320	5320	5320	5320	0
535	20240517	102700	185679600	5320	5320	5320	5320	115
536	20240517	102600	185067800	5320	5310	5320	5310	100
537	20240517	102500	184536050	5310	5310	5310	5310	0
538	20240517	102400	184536050	5310	5310	5310	5310	0
539	20240517	102300	184536050	5310	5310	5310	5310	0
540	20240517	102200	184536050	5310	5310	5310	5310	11
541	20240517	102100	184477640	5310	5310	5310	5310	7
542	20240517	102000	184440470	5320	5320	5320	5320	700
543	20240517	101900	180716470	5300	5300	5300	5300	9
544	20240517	101800	180668770	5310	5310	5320	5310	107
545	20240517	101700	180100590	5330	5330	5330	5330	0
546	20240517	101600	180100590	5330	5330	5330	5330	0
547	20240517	101500	180100590	5330	5330	5330	5330	10
548	20240517	101400	180047290	5330	5330	5330	5330	2
549	20240517	101300	180036630	5330	5330	5330	5330	15
550	20240517	101200	179956680	5330	5330	5330	5330	0
551	20240517	101100	179956680	5330	5330	5330	5330	0
552	20240517	101000	179956680	5330	5330	5330	5330	1
553	20240517	100900	179951350	5320	5300	5330	5300	104
554	20240517	100800	179400100	5330	5330	5330	5330	0
555	20240517	100700	179400100	5330	5330	5330	5330	1
556	20240517	100600	179394770	5300	5320	5320	5300	1200
557	20240517	100500	173032030	5340	5340	5340	5340	4
558	20240517	100400	173010670	5340	5340	5340	5340	0
559	20240517	100300	173010670	5340	5340	5340	5340	1
560	20240517	100200	173005330	5340	5340	5340	5340	5
561	20240517	100100	172978630	5340	5340	5340	5340	3
562	20240517	100000	172962610	5340	5330	5340	5330	902
563	20240517	095900	168154940	5320	5320	5320	5320	84
564	20240517	095800	167708060	5320	5320	5320	5320	72
565	20240517	095700	167325020	5320	5320	5320	5320	0
566	20240517	095600	167325020	5320	5300	5320	5300	1001
567	20240517	095500	162019700	5320	5320	5320	5320	2
568	20240517	095400	162009060	5320	5320	5320	5320	1
569	20240517	095300	162003740	5290	5330	5330	5290	1181
570	20240517	095200	155745400	5330	5330	5330	5330	0
571	20240517	095100	155745400	5330	5330	5330	5330	0
572	20240517	095000	155745400	5330	5300	5330	5300	1001
573	20240517	094900	150440070	5330	5330	5330	5330	1
574	20240517	094800	150434740	5330	5330	5330	5330	100
575	20240517	094700	149901740	5330	5330	5330	5330	0
576	20240517	094600	149901740	5330	5330	5330	5330	2
577	20240517	094500	149891080	5330	5330	5330	5330	0
578	20240517	094400	149891080	5330	5330	5330	5330	1
579	20240517	094300	149885750	5300	5300	5300	5300	10
580	20240517	094200	149832750	5330	5330	5330	5330	298
581	20240517	094100	148244410	5330	5330	5330	5330	0
582	20240517	094000	148244410	5330	5310	5330	5300	455
583	20240517	093900	145830380	5330	5330	5330	5320	307
584	20240517	093800	144197070	5330	5330	5330	5330	0
585	20240517	093700	144197070	5330	5330	5330	5330	0
586	20240517	093600	144197070	5330	5330	5330	5330	1
587	20240517	093500	144191740	5310	5340	5340	5310	196
588	20240517	093400	143147110	5330	5330	5330	5330	109
589	20240517	093300	142566140	5340	5340	5340	5340	11
590	20240517	093200	142507400	5340	5300	5340	5300	16
591	20240517	093100	142422160	5340	5340	5340	5340	0
592	20240517	093000	142422160	5340	5320	5340	5300	207
593	20240517	092900	141322000	5340	5340	5340	5320	61
594	20240517	092800	140996460	5340	5340	5340	5340	0
595	20240517	092700	140996460	5340	5340	5340	5340	1
596	20240517	092600	140991120	5320	5320	5320	5320	50
597	20240517	092500	140725120	5330	5310	5330	5310	3114
598	20240517	092400	124147760	5320	5320	5320	5320	30
599	20240517	092300	123988160	5320	5320	5320	5320	1000
600	20240517	092200	118668160	5320	5310	5320	5310	207
601	20240517	092100	117568980	5320	5310	5320	5310	2455
602	20240517	092000	104532920	5300	5300	5300	5280	449
603	20240517	091900	102154280	5300	5300	5300	5300	25
604	20240517	091800	102021780	5270	5280	5290	5270	1217
605	20240517	091700	95594800	5290	5280	5290	5270	69
606	20240517	091600	95230940	5290	5290	5290	5290	1
607	20240517	091500	95225650	5290	5290	5290	5290	1
608	20240517	091400	95220360	5290	5290	5290	5290	40
609	20240517	091300	95008760	5290	5290	5290	5290	3
610	20240517	091200	94992890	5250	5300	5300	5250	198
611	20240517	091100	93946100	5300	5300	5300	5300	0
612	20240517	091000	93946100	5300	5300	5300	5250	4921
613	20240517	090900	68027470	5300	5300	5300	5290	347
614	20240517	090800	66190470	5300	5300	5300	5300	2200
615	20240517	090700	54530470	5300	5280	5300	5280	703
616	20240517	090600	50813610	5280	5290	5290	5280	149
617	20240517	090500	50026880	5280	5280	5310	5270	2923
618	20240517	090400	34593450	5280	5280	5280	5280	200
619	20240517	090300	33537450	5310	5290	5310	5280	1094
620	20240517	090200	27757120	5310	5280	5310	5270	1547
621	20240517	090100	19600990	5310	5310	5310	5280	828
622	20240517	090000	15214010	5310	5320	5320	5310	2861