KissMeData/035890/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	191600	400332044	1360	1360	1360	1360	18702
3	20240516	191500	400332044	1360	1360	1360	1360	0
4	20240516	191400	400332044	1360	1360	1360	1360	0
5	20240516	191300	400332044	1360	1360	1360	1360	0
6	20240516	191200	400332044	1360	1360	1360	1360	0
7	20240516	191100	400332044	1360	1360	1360	1360	0
8	20240516	191000	400332044	1360	1360	1360	1360	0
9	20240516	190900	400332044	1360	1360	1360	1360	0
10	20240516	190800	400332044	1360	1360	1360	1360	0
11	20240516	190700	400332044	1360	1360	1360	1360	0
12	20240516	190600	400332044	1360	1360	1360	1360	0
13	20240516	190500	400332044	1360	1360	1360	1360	0
14	20240516	190400	400332044	1360	1360	1360	1360	0
15	20240516	190300	400332044	1360	1360	1360	1360	0
16	20240516	190200	400332044	1360	1360	1360	1360	0
17	20240516	190100	400332044	1360	1360	1360	1360	0
18	20240516	190000	400332044	1360	1360	1360	1360	0
19	20240516	185900	400332044	1360	1360	1360	1360	0
20	20240516	185800	400332044	1360	1360	1360	1360	0
21	20240516	185700	400332044	1360	1360	1360	1360	0
22	20240516	185600	400332044	1360	1360	1360	1360	0
23	20240516	185500	400332044	1360	1360	1360	1360	0
24	20240516	185400	400332044	1360	1360	1360	1360	0
25	20240516	185300	400332044	1360	1360	1360	1360	0
26	20240516	185200	400332044	1360	1360	1360	1360	0
27	20240516	185100	400332044	1360	1360	1360	1360	0
28	20240516	185000	400332044	1360	1360	1360	1360	0
29	20240516	184900	400332044	1360	1360	1360	1360	0
30	20240516	184800	400332044	1360	1360	1360	1360	0
31	20240516	184700	400332044	1360	1360	1360	1360	0
32	20240516	184600	400332044	1360	1360	1360	1360	18702
33	20240516	184500	400332044	1360	1360	1360	1360	0
34	20240516	184400	400332044	1360	1360	1360	1360	0
35	20240516	184300	400332044	1360	1360	1360	1360	0
36	20240516	184200	400332044	1360	1360	1360	1360	0
37	20240516	184100	400332044	1360	1360	1360	1360	0
38	20240516	184000	400332044	1360	1360	1360	1360	0
39	20240516	183900	400332044	1360	1360	1360	1360	0
40	20240516	183800	400332044	1360	1360	1360	1360	0
41	20240516	183700	400332044	1360	1360	1360	1360	0
42	20240516	183600	400332044	1360	1360	1360	1360	0
43	20240516	183500	400332044	1360	1360	1360	1360	0
44	20240516	183400	400332044	1360	1360	1360	1360	0
45	20240516	183300	400332044	1360	1360	1360	1360	0
46	20240516	183200	400332044	1360	1360	1360	1360	0
47	20240516	183100	400332044	1360	1360	1360	1360	0
48	20240516	183000	400332044	1360	1360	1360	1360	0
49	20240516	182900	400332044	1360	1360	1360	1360	0
50	20240516	182800	400332044	1360	1360	1360	1360	0
51	20240516	182700	400332044	1360	1360	1360	1360	0
52	20240516	182600	400332044	1360	1360	1360	1360	0
53	20240516	182500	400332044	1360	1360	1360	1360	0
54	20240516	182400	400332044	1360	1360	1360	1360	0
55	20240516	182300	400332044	1360	1360	1360	1360	0
56	20240516	182200	400332044	1360	1360	1360	1360	0
57	20240516	182100	400332044	1360	1360	1360	1360	0
58	20240516	182000	400332044	1360	1360	1360	1360	0
59	20240516	181900	400332044	1360	1360	1360	1360	0
60	20240516	181800	400332044	1360	1360	1360	1360	0
61	20240516	181700	400332044	1360	1360	1360	1360	0
62	20240516	181600	400332044	1360	1360	1360	1360	18702
63	20240516	181500	400332044	1360	1360	1360	1360	0
64	20240516	181400	400332044	1360	1360	1360	1360	0
65	20240516	181300	400332044	1360	1360	1360	1360	0
66	20240516	181200	400332044	1360	1360	1360	1360	0
67	20240516	181100	400332044	1360	1360	1360	1360	0
68	20240516	181000	400332044	1360	1360	1360	1360	0
69	20240516	180900	400332044	1360	1360	1360	1360	0
70	20240516	180800	400332044	1360	1360	1360	1360	0
71	20240516	180700	400332044	1360	1360	1360	1360	0
72	20240516	180600	400332044	1360	1360	1360	1360	0
73	20240516	180500	400332044	1360	1360	1360	1360	0
74	20240516	180400	400332044	1360	1360	1360	1360	0
75	20240516	180300	400332044	1360	1360	1360	1360	0
76	20240516	180200	400332044	1360	1360	1360	1360	0
77	20240516	180100	400332044	1360	1360	1360	1360	0
78	20240516	180000	400332044	1360	1360	1360	1360	0
79	20240516	175900	400332044	1360	1360	1360	1360	0
80	20240516	175800	400332044	1360	1360	1360	1360	0
81	20240516	175700	400332044	1360	1360	1360	1360	0
82	20240516	175600	400332044	1360	1360	1360	1360	0
83	20240516	175500	400332044	1360	1360	1360	1360	0
84	20240516	175400	400332044	1360	1360	1360	1360	0
85	20240516	175300	400332044	1360	1360	1360	1360	0
86	20240516	175200	400332044	1360	1360	1360	1360	0
87	20240516	175100	400332044	1360	1360	1360	1360	0
88	20240516	175000	400332044	1360	1360	1360	1360	0
89	20240516	174900	400332044	1360	1360	1360	1360	0
90	20240516	174800	400332044	1360	1360	1360	1360	0
91	20240516	174700	400332044	1360	1360	1360	1360	0
92	20240516	174600	400332044	1360	1360	1360	1360	18702
93	20240516	174500	400332044	1360	1360	1360	1360	0
94	20240516	174400	400332044	1360	1360	1360	1360	0
95	20240516	174300	400332044	1360	1360	1360	1360	0
96	20240516	174200	400332044	1360	1360	1360	1360	0
97	20240516	174100	400332044	1360	1360	1360	1360	0
98	20240516	174000	400332044	1360	1360	1360	1360	0
99	20240516	173900	400332044	1360	1360	1360	1360	0
100	20240516	173800	400332044	1360	1360	1360	1360	0
101	20240516	173700	400332044	1360	1360	1360	1360	0
102	20240516	173600	400332044	1360	1360	1360	1360	0
103	20240516	173500	400332044	1360	1360	1360	1360	0
104	20240516	173400	400332044	1360	1360	1360	1360	0
105	20240516	173300	400332044	1360	1360	1360	1360	0
106	20240516	173200	400332044	1360	1360	1360	1360	0
107	20240516	173100	400332044	1360	1360	1360	1360	0
108	20240516	173000	400332044	1360	1360	1360	1360	0
109	20240516	172900	400332044	1360	1360	1360	1360	0
110	20240516	172800	400332044	1360	1360	1360	1360	0
111	20240516	172700	400332044	1360	1360	1360	1360	0
112	20240516	172600	400332044	1360	1360	1360	1360	0
113	20240516	172500	400332044	1360	1360	1360	1360	0
114	20240516	172400	400332044	1360	1360	1360	1360	0
115	20240516	172300	400332044	1360	1360	1360	1360	0
116	20240516	172200	400332044	1360	1360	1360	1360	0
117	20240516	172100	400332044	1360	1360	1360	1360	0
118	20240516	172000	400332044	1360	1360	1360	1360	0
119	20240516	171900	400332044	1360	1360	1360	1360	0
120	20240516	171800	400332044	1360	1360	1360	1360	0
121	20240516	171700	400332044	1360	1360	1360	1360	0
122	20240516	171600	400332044	1360	1360	1360	1360	18702
123	20240516	171500	400332044	1360	1360	1360	1360	0
124	20240516	171400	400332044	1360	1360	1360	1360	0
125	20240516	171300	400332044	1360	1360	1360	1360	0
126	20240516	171200	400332044	1360	1360	1360	1360	0
127	20240516	171100	400332044	1360	1360	1360	1360	0
128	20240516	171000	400332044	1360	1360	1360	1360	0
129	20240516	170900	400332044	1360	1360	1360	1360	0
130	20240516	170800	400332044	1360	1360	1360	1360	0
131	20240516	170700	400332044	1360	1360	1360	1360	0
132	20240516	170600	400332044	1360	1360	1360	1360	0
133	20240516	170500	400332044	1360	1360	1360	1360	0
134	20240516	170400	400332044	1360	1360	1360	1360	0
135	20240516	170300	400332044	1360	1360	1360	1360	0
136	20240516	170200	400332044	1360	1360	1360	1360	0
137	20240516	170100	400332044	1360	1360	1360	1360	0
138	20240516	170000	400332044	1360	1360	1360	1360	0
139	20240516	165900	400332044	1360	1360	1360	1360	0
140	20240516	165800	400332044	1360	1360	1360	1360	0
141	20240516	165700	400332044	1360	1360	1360	1360	0
142	20240516	165600	400332044	1360	1360	1360	1360	0
143	20240516	165500	400332044	1360	1360	1360	1360	0
144	20240516	165400	400332044	1360	1360	1360	1360	0
145	20240516	165300	400332044	1360	1360	1360	1360	0
146	20240516	165200	400332044	1360	1360	1360	1360	0
147	20240516	165100	400332044	1360	1360	1360	1360	0
148	20240516	165000	400332044	1360	1360	1360	1360	0
149	20240516	164900	400332044	1360	1360	1360	1360	0
150	20240516	164800	400332044	1360	1360	1360	1360	0
151	20240516	164700	400332044	1360	1360	1360	1360	0
152	20240516	164600	400332044	1360	1360	1360	1360	18702
153	20240516	164500	400332044	1360	1360	1360	1360	0
154	20240516	164400	400332044	1360	1360	1360	1360	0
155	20240516	164300	400332044	1360	1360	1360	1360	0
156	20240516	164200	400332044	1360	1360	1360	1360	0
157	20240516	164100	400332044	1360	1360	1360	1360	0
158	20240516	164000	400332044	1360	1360	1360	1360	0
159	20240516	163900	400332044	1360	1360	1360	1360	0
160	20240516	163800	400332044	1360	1360	1360	1360	0
161	20240516	163700	400332044	1360	1360	1360	1360	0
162	20240516	163600	400332044	1360	1360	1360	1360	0
163	20240516	163500	400332044	1360	1360	1360	1360	0
164	20240516	163400	400332044	1360	1360	1360	1360	0
165	20240516	163300	400332044	1360	1360	1360	1360	0
166	20240516	163200	400332044	1360	1360	1360	1360	0
167	20240516	163100	400332044	1360	1360	1360	1360	0
168	20240516	163000	400332044	1360	1360	1360	1360	0
169	20240516	162900	400332044	1360	1360	1360	1360	0
170	20240516	162800	400332044	1360	1360	1360	1360	0
171	20240516	162700	400332044	1360	1360	1360	1360	0
172	20240516	162600	400332044	1360	1360	1360	1360	0
173	20240516	162500	400332044	1360	1360	1360	1360	0
174	20240516	162400	400332044	1360	1360	1360	1360	0
175	20240516	162300	400332044	1360	1360	1360	1360	0
176	20240516	162200	400332044	1360	1360	1360	1360	0
177	20240516	162100	400332044	1360	1360	1360	1360	0
178	20240516	162000	400332044	1360	1360	1360	1360	0
179	20240516	161900	400332044	1360	1360	1360	1360	0
180	20240516	161800	400332044	1360	1360	1360	1360	0
181	20240516	161700	400332044	1360	1360	1360	1360	0
182	20240516	161600	400332044	1360	1360	1360	1360	18702
183	20240516	161500	400332044	1360	1360	1360	1360	0
184	20240516	161400	400332044	1360	1360	1360	1360	0
185	20240516	161300	400332044	1360	1360	1360	1360	0
186	20240516	161200	400332044	1360	1360	1360	1360	0
187	20240516	161100	400332044	1360	1360	1360	1360	0
188	20240516	161000	400332044	1360	1360	1360	1360	0
189	20240516	160900	400332044	1360	1360	1360	1360	0
190	20240516	160800	400332044	1360	1360	1360	1360	0
191	20240516	160700	400332044	1360	1360	1360	1360	0
192	20240516	160600	400332044	1360	1360	1360	1360	0
193	20240516	160500	400332044	1360	1360	1360	1360	0
194	20240516	160400	400332044	1360	1360	1360	1360	0
195	20240516	160300	400332044	1360	1360	1360	1360	0
196	20240516	160200	400332044	1360	1360	1360	1360	0
197	20240516	160100	400332044	1360	1360	1360	1360	0
198	20240516	160000	400332044	1360	1360	1360	1360	0
199	20240516	155900	400332044	1360	1360	1360	1360	0
200	20240516	155800	400332044	1360	1360	1360	1360	0
201	20240516	155700	400332044	1360	1360	1360	1360	0
202	20240516	155600	400332044	1360	1360	1360	1360	0
203	20240516	155500	400332044	1360	1360	1360	1360	0
204	20240516	155400	400332044	1360	1360	1360	1360	0
205	20240516	155300	400332044	1360	1360	1360	1360	0
206	20240516	155200	400332044	1360	1360	1360	1360	0
207	20240516	155100	400332044	1360	1360	1360	1360	0
208	20240516	155000	400332044	1360	1360	1360	1360	0
209	20240516	154900	400332044	1360	1360	1360	1360	0
210	20240516	154800	400332044	1360	1360	1360	1360	0
211	20240516	154700	400332044	1360	1360	1360	1360	0
212	20240516	154600	400332044	1360	1360	1360	1360	18702
213	20240516	154500	400332044	1360	1360	1360	1360	0
214	20240516	154400	400332044	1360	1360	1360	1360	0
215	20240516	154300	400332044	1360	1360	1360	1360	0
216	20240516	154200	400332044	1360	1360	1360	1360	0
217	20240516	154100	400332044	1360	1360	1360	1360	0
218	20240516	154000	400332044	1360	1360	1360	1360	0
219	20240516	153900	400332044	1360	1360	1360	1360	0
220	20240516	153800	400332044	1360	1360	1360	1360	0
221	20240516	153700	400332044	1360	1360	1360	1360	0
222	20240516	153600	400332044	1360	1360	1360	1360	0
223	20240516	153500	400332044	1360	1360	1360	1360	0
224	20240516	153400	400332044	1360	1360	1360	1360	0
225	20240516	153300	400332044	1360	1360	1360	1360	0
226	20240516	153200	400332044	1360	1360	1360	1360	0
227	20240516	153100	400332044	1360	1360	1360	1360	0
228	20240516	153000	400332044	1360	1360	1360	1360	18702
229	20240516	152900	374897324	1363	1363	1363	1363	0
230	20240516	152800	374897324	1363	1363	1363	1363	0
231	20240516	152700	374897324	1363	1363	1363	1363	0
232	20240516	152600	374897324	1363	1363	1363	1363	0
233	20240516	152500	374897324	1363	1363	1363	1363	0
234	20240516	152400	374897324	1363	1363	1363	1363	0
235	20240516	152300	374897324	1363	1363	1363	1363	0
236	20240516	152200	374897324	1363	1363	1363	1363	0
237	20240516	152100	374897324	1363	1363	1363	1363	0
238	20240516	152000	374897324	1363	1363	1363	1363	0
239	20240516	151900	374897324	1363	1357	1363	1357	1409
240	20240516	151800	372980504	1357	1357	1361	1357	110
241	20240516	151700	372831206	1361	1361	1361	1357	183
242	20240516	151600	372582755	1361	1361	1361	1361	58
243	20240516	151500	372503817	1361	1358	1361	1357	74
244	20240516	151400	372403133	1361	1361	1361	1360	79
245	20240516	151300	372295627	1360	1356	1361	1356	814
246	20240516	151200	371189323	1360	1360	1360	1355	68
247	20240516	151100	371096848	1354	1354	1360	1354	501
248	20240516	151000	370418296	1360	1354	1360	1353	801
249	20240516	150900	369333981	1360	1361	1361	1354	1555
250	20240516	150800	367228028	1361	1354	1361	1354	1191
251	20240516	150700	365615183	1361	1355	1361	1354	1098
252	20240516	150600	364127041	1355	1361	1361	1355	185
253	20240516	150500	363875622	1361	1361	1361	1359	152
254	20240516	150400	363668922	1361	1361	1361	1361	794
255	20240516	150300	362588288	1361	1361	1361	1361	533
256	20240516	150200	361862875	1361	1362	1362	1355	273
257	20240516	150100	361492058	1361	1361	1361	1361	3
258	20240516	150000	361487975	1362	1361	1362	1358	380
259	20240516	145900	360971614	1362	1367	1367	1362	1967
260	20240516	145800	358291351	1367	1367	1367	1367	33
261	20240516	145700	358246240	1367	1367	1367	1367	553
262	20240516	145600	357490289	1367	1367	1367	1367	388
263	20240516	145500	356959893	1367	1367	1367	1360	790
264	20240516	145400	355880484	1368	1368	1368	1367	583
265	20240516	145300	355083234	1368	1368	1368	1368	373
266	20240516	145200	354572970	1368	1367	1368	1367	596
267	20240516	145100	353757844	1365	1367	1367	1365	415
268	20240516	145000	353190805	1367	1366	1367	1366	495
269	20240516	144900	352514240	1366	1365	1368	1363	2220
270	20240516	144800	349485109	1368	1367	1368	1366	1970
271	20240516	144700	346793411	1367	1368	1368	1366	1241
272	20240516	144600	345097469	1368	1368	1368	1367	514
273	20240516	144500	344394318	1368	1368	1368	1367	597
274	20240516	144400	343577672	1368	1366	1368	1366	3066
275	20240516	144300	339386437	1366	1366	1367	1366	515
276	20240516	144200	338682793	1366	1367	1367	1366	1464
277	20240516	144100	336681652	1363	1365	1365	1362	1902
278	20240516	144000	334088939	1367	1367	1367	1364	628
279	20240516	143900	333230738	1367	1365	1367	1364	4215
280	20240516	143800	327473679	1364	1362	1365	1362	6489
281	20240516	143700	318624916	1362	1361	1362	1361	684
282	20240516	143600	317693381	1362	1362	1362	1362	545
283	20240516	143500	316951091	1362	1362	1362	1361	3399
284	20240516	143400	312324974	1362	1361	1362	1361	666
285	20240516	143300	311418233	1361	1360	1361	1360	458
286	20240516	143200	310795024	1360	1359	1360	1358	445
287	20240516	143100	310190016	1361	1355	1361	1355	4005
288	20240516	143000	304758849	1353	1361	1361	1353	2737
289	20240516	142900	301046985	1361	1361	1363	1361	3207
290	20240516	142800	296681944	1361	1357	1362	1357	21303
291	20240516	142700	267718092	1357	1351	1357	1351	40390
292	20240516	142600	213044825	1350	1347	1350	1347	28968
293	20240516	142500	173960943	1347	1347	1347	1347	66
294	20240516	142400	173872041	1347	1347	1347	1347	113
295	20240516	142300	173719830	1347	1346	1347	1346	330
296	20240516	142200	173275570	1347	1347	1347	1347	166
297	20240516	142100	173051968	1347	1348	1348	1347	3238
298	20240516	142000	168690303	1348	1348	1348	1348	67
299	20240516	141900	168599987	1348	1347	1348	1347	177
300	20240516	141800	168361396	1348	1348	1348	1348	33
301	20240516	141700	168316912	1348	1348	1348	1348	112
302	20240516	141600	168165936	1348	1348	1348	1348	80
303	20240516	141500	168058096	1348	1348	1348	1348	67
304	20240516	141400	167967780	1348	1348	1348	1348	113
305	20240516	141300	167815456	1348	1348	1348	1348	33
306	20240516	141200	167770972	1348	1348	1348	1348	113
307	20240516	141100	167618648	1348	1348	1348	1348	80
308	20240516	141000	167510808	1348	1347	1348	1347	67
309	20240516	140900	167420493	1347	1348	1348	1347	858
310	20240516	140800	166263913	1347	1347	1348	1347	46
311	20240516	140700	166201907	1348	1349	1349	1347	313
312	20240516	140600	165779904	1349	1349	1349	1349	66
313	20240516	140500	165690870	1349	1349	1349	1349	79
314	20240516	140400	165584299	1349	1349	1349	1349	121
315	20240516	140300	165421070	1349	1349	1349	1349	33
316	20240516	140200	165376553	1349	1349	1349	1349	113
317	20240516	140100	165224116	1349	1349	1349	1349	66
318	20240516	140000	165135082	1349	1349	1349	1349	80
319	20240516	135900	165027162	1349	1349	1349	1349	66
320	20240516	135800	164938128	1349	1349	1349	1349	80
321	20240516	135700	164830208	1349	1349	1349	1349	112
322	20240516	135600	164679120	1349	1349	1349	1349	67
323	20240516	135500	164588737	1349	1349	1349	1349	80
324	20240516	135400	164480817	1349	1349	1349	1349	66
325	20240516	135300	164391783	1349	1349	1349	1349	127
326	20240516	135200	164220460	1349	1349	1349	1349	67
327	20240516	135100	164130077	1349	1349	1349	1349	112
328	20240516	135000	163978989	1349	1349	1349	1349	33
329	20240516	134900	163934472	1349	1349	1349	1349	66
330	20240516	134800	163845438	1348	1348	1348	1348	5855
331	20240516	134700	155952898	1349	1349	1349	1349	567
332	20240516	134600	155188015	1349	1348	1349	1348	124
333	20240516	134500	155020830	1348	1349	1349	1348	242
334	20240516	134400	154694481	1349	1349	1349	1349	160
335	20240516	134300	154478641	1349	1349	1349	1349	80
336	20240516	134200	154370721	1349	1349	1349	1349	66
337	20240516	134100	154281687	1349	1349	1349	1349	66
338	20240516	134000	154192653	1349	1349	1349	1349	34
339	20240516	133900	154146787	1349	1349	1349	1349	158
340	20240516	133800	153933645	1349	1349	1349	1349	33
341	20240516	133700	153889128	1349	1349	1349	1349	113
342	20240516	133600	153736691	1349	1349	1349	1347	68
343	20240516	133500	153644961	1347	1349	1349	1347	63
344	20240516	133400	153559978	1348	1349	1349	1348	133
345	20240516	133300	153380661	1349	1349	1349	1349	57
346	20240516	133200	153303768	1349	1349	1349	1349	67
347	20240516	133100	153213385	1349	1349	1349	1347	1039
348	20240516	133000	151813574	1349	1349	1349	1349	33
349	20240516	132900	151769057	1349	1349	1349	1348	133
350	20240516	132800	151589660	1349	1349	1349	1349	34
351	20240516	132700	151543794	1349	1349	1349	1349	91
352	20240516	132600	151421035	1349	1349	1349	1347	966
353	20240516	132500	150119692	1349	1348	1349	1348	81
354	20240516	132400	150010424	1348	1349	1349	1348	124
355	20240516	132300	149843149	1347	1348	1349	1347	66
356	20240516	132200	149754150	1348	1348	1348	1348	82
357	20240516	132100	149643614	1348	1348	1348	1348	66
358	20240516	132000	149554646	1348	1348	1348	1348	80
359	20240516	131900	149446806	1348	1348	1348	1348	66
360	20240516	131800	149357838	1348	1348	1348	1348	1080
361	20240516	131700	147901998	1348	1349	1349	1348	673
362	20240516	131600	146994747	1348	1349	1349	1348	72
363	20240516	131500	146897624	1349	1348	1349	1348	80
364	20240516	131400	146789705	1349	1349	1349	1349	66
365	20240516	131300	146700671	1349	1349	1349	1349	80
366	20240516	131200	146592751	1349	1349	1349	1349	67
367	20240516	131100	146502368	1349	1349	1349	1349	46
368	20240516	131000	146440314	1349	1348	1349	1348	49
369	20240516	130900	146374215	1348	1348	1348	1348	1
370	20240516	130800	146372867	1349	1348	1349	1348	51
371	20240516	130700	146304073	1348	1348	1348	1348	5
372	20240516	130600	146297333	1349	1349	1349	1349	57
373	20240516	130500	146220440	1349	1349	1349	1349	0
374	20240516	130400	146220440	1349	1349	1349	1349	47
375	20240516	130300	146157037	1349	1349	1349	1349	46
376	20240516	130200	146094983	1349	1349	1349	1349	0
377	20240516	130100	146094983	1349	1349	1349	1349	47
378	20240516	130000	146031580	1349	1348	1349	1348	16
379	20240516	125900	146010005	1348	1348	1349	1348	48
380	20240516	125800	145945255	1348	1348	1348	1348	1
381	20240516	125700	145943907	1348	1348	1349	1348	50
382	20240516	125600	145876460	1348	1348	1349	1348	49
383	20240516	125500	145810361	1348	1348	1348	1348	1
384	20240516	125400	145809013	1348	1348	1349	1348	48
385	20240516	125300	145744263	1348	1348	1348	1348	1
386	20240516	125200	145742915	1349	1349	1349	1349	47
387	20240516	125100	145679512	1349	1349	1349	1349	0
388	20240516	125000	145679512	1349	1349	1349	1349	46
389	20240516	124900	145617458	1349	1349	1349	1349	47
390	20240516	124800	145554055	1349	1349	1349	1349	30
391	20240516	124700	145513585	1349	1348	1349	1348	55
392	20240516	124600	145439399	1349	1349	1349	1349	0
393	20240516	124500	145439399	1349	1348	1349	1348	48
394	20240516	124400	145374648	1349	1349	1349	1349	47
395	20240516	124300	145311245	1349	1349	1349	1349	0
396	20240516	124200	145311245	1349	1349	1349	1349	46
397	20240516	124100	145249191	1349	1349	1349	1349	0
398	20240516	124000	145249191	1349	1348	1349	1348	48
399	20240516	123900	145184440	1348	1348	1348	1348	1
400	20240516	123800	145183092	1349	1348	1349	1348	47
401	20240516	123700	145119690	1348	1349	1349	1348	48
402	20240516	123600	145054939	1348	1349	1349	1348	6
403	20240516	123500	145046846	1349	1349	1349	1349	46
404	20240516	123400	144984792	1349	1349	1349	1349	0
405	20240516	123300	144984792	1349	1349	1349	1349	47
406	20240516	123200	144921389	1349	1349	1349	1349	100
407	20240516	123100	144786489	1349	1349	1349	1349	47
408	20240516	123000	144723086	1349	1349	1349	1349	46
409	20240516	122900	144661032	1349	1349	1349	1349	0
410	20240516	122800	144661032	1349	1349	1349	1349	47
411	20240516	122700	144597629	1349	1347	1349	1347	7627
412	20240516	122600	134316433	1347	1347	1348	1347	48
413	20240516	122500	134251731	1347	1347	1347	1347	1
414	20240516	122400	134250384	1347	1347	1348	1347	63
415	20240516	122300	134165465	1347	1347	1348	1347	48
416	20240516	122200	134100763	1347	1348	1349	1347	375
417	20240516	122100	133595164	1348	1348	1349	1348	49
418	20240516	122000	133529065	1348	1348	1348	1348	2
419	20240516	121900	133526369	1348	1348	1349	1348	50
420	20240516	121800	133458922	1349	1348	1349	1348	502
421	20240516	121700	132781726	1348	1348	1349	1348	49
422	20240516	121600	132715628	1348	1348	1349	1348	50
423	20240516	121500	132648181	1348	1348	1348	1348	1
424	20240516	121400	132646833	1349	1349	1349	1349	46
425	20240516	121300	132584779	1349	1349	1349	1349	0
426	20240516	121200	132584779	1349	1349	1349	1349	47
427	20240516	121100	132521376	1349	1349	1349	1349	21
428	20240516	121000	132493047	1349	1349	1349	1349	47
429	20240516	120900	132429644	1349	1349	1349	1349	46
430	20240516	120800	132367590	1349	1349	1349	1349	12
431	20240516	120700	132351402	1349	1349	1349	1349	506
432	20240516	120600	131668808	1349	1349	1349	1349	2
433	20240516	120500	131666110	1348	1348	1348	1348	55
434	20240516	120400	131591970	1349	1348	1349	1348	2178
435	20240516	120300	128653854	1349	1347	1349	1347	1823
436	20240516	120200	126196405	1347	1347	1348	1347	55
437	20240516	120100	126122267	1348	1348	1348	1348	0
438	20240516	120000	126122267	1348	1348	1348	1348	132
439	20240516	115900	125944331	1348	1348	1348	1348	0
440	20240516	115800	125944331	1348	1348	1348	1348	47
441	20240516	115700	125880975	1348	1348	1348	1348	46
442	20240516	115600	125818967	1348	1348	1348	1348	1
443	20240516	115500	125817619	1348	1348	1348	1348	47
444	20240516	115400	125754263	1348	1348	1348	1348	0
445	20240516	115300	125754263	1348	1348	1348	1348	46
446	20240516	115200	125692255	1348	1348	1348	1348	0
447	20240516	115100	125692255	1348	1348	1348	1348	47
448	20240516	115000	125628899	1348	1348	1348	1348	46
449	20240516	114900	125566891	1348	1348	1348	1348	0
450	20240516	114800	125566891	1348	1348	1348	1348	47
451	20240516	114700	125503535	1348	1348	1348	1348	0
452	20240516	114600	125503535	1348	1348	1348	1348	47
453	20240516	114500	125440179	1348	1348	1348	1348	120
454	20240516	114400	125278419	1348	1348	1348	1348	46
455	20240516	114300	125216411	1348	1348	1348	1348	47
456	20240516	114200	125153055	1348	1348	1348	1348	0
457	20240516	114100	125153055	1348	1348	1348	1348	83
458	20240516	114000	125041171	1348	1348	1348	1348	0
459	20240516	113900	125041171	1348	1348	1348	1348	194
460	20240516	113800	124779659	1347	1347	1347	1347	0
461	20240516	113700	124779659	1347	1347	1347	1347	10
462	20240516	113600	124766189	1347	1346	1347	1345	101
463	20240516	113500	124630295	1345	1345	1345	1345	0
464	20240516	113400	124630295	1345	1346	1346	1345	901
465	20240516	113300	123418403	1345	1345	1345	1345	0
466	20240516	113200	123418403	1345	1345	1345	1345	0
467	20240516	113100	123418403	1345	1346	1346	1345	1000
468	20240516	113000	122073176	1347	1346	1347	1346	144
469	20240516	112900	121879305	1347	1347	1347	1347	46
470	20240516	112800	121817343	1347	1347	1347	1347	0
471	20240516	112700	121817343	1347	1347	1347	1347	47
472	20240516	112600	121754034	1347	1347	1347	1347	0
473	20240516	112500	121754034	1347	1347	1347	1347	46
474	20240516	112400	121692072	1347	1347	1347	1347	100
475	20240516	112300	121557372	1347	1347	1347	1347	317
476	20240516	112200	121130373	1347	1347	1347	1347	47
477	20240516	112100	121067064	1346	1347	1347	1346	205
478	20240516	112000	120790934	1347	1347	1347	1347	81
479	20240516	111900	120681827	1346	1346	1346	1346	20926
480	20240516	111800	92515431	1346	1346	1346	1346	47
481	20240516	111700	92452169	1345	1345	1345	1345	11
482	20240516	111600	92437374	1345	1345	1345	1345	0
483	20240516	111500	92437374	1345	1345	1345	1345	47
484	20240516	111400	92374159	1345	1345	1345	1345	339
485	20240516	111300	91918204	1345	1345	1345	1345	47
486	20240516	111200	91854989	1345	1345	1345	1345	0
487	20240516	111100	91854989	1345	1345	1345	1345	46
488	20240516	111000	91793119	1344	1344	1344	1344	708
489	20240516	110900	90841567	1344	1344	1344	1344	0
490	20240516	110800	90841567	1344	1344	1344	1344	46
491	20240516	110700	90779743	1344	1344	1344	1344	0
492	20240516	110600	90779743	1344	1344	1344	1344	47
493	20240516	110500	90716575	1344	1344	1344	1344	0
494	20240516	110400	90716575	1344	1344	1344	1344	547
495	20240516	110300	89981407	1344	1344	1344	1344	47
496	20240516	110200	89918239	1344	1344	1344	1344	46
497	20240516	110100	89856415	1345	1345	1345	1345	57
498	20240516	110000	89779750	1345	1345	1345	1345	0
499	20240516	105900	89779750	1345	1345	1345	1345	363
500	20240516	105800	89291515	1344	1344	1344	1344	47
501	20240516	105700	89228347	1345	1345	1345	1345	1
502	20240516	105600	89227002	1345	1345	1345	1344	63
503	20240516	105500	89142277	1345	1345	1345	1345	0
504	20240516	105400	89142277	1345	1345	1345	1345	47
505	20240516	105300	89079062	1345	1345	1345	1345	0
506	20240516	105200	89079062	1345	1345	1345	1345	46
507	20240516	105100	89017192	1343	1344	1344	1343	1000
508	20240516	105000	87674186	1345	1344	1345	1344	50
509	20240516	104900	87606939	1343	1344	1345	1343	2384
510	20240516	104800	84403775	1343	1343	1343	1343	0
511	20240516	104700	84403775	1343	1344	1344	1343	246
512	20240516	104600	84073351	1343	1343	1343	1343	0
513	20240516	104500	84073351	1343	1344	1344	1343	49
514	20240516	104400	84007496	1344	1344	1344	1344	200
515	20240516	104300	83738696	1344	1344	1344	1344	46
516	20240516	104200	83676872	1344	1344	1344	1344	47
517	20240516	104100	83613704	1344	1344	1344	1344	500
518	20240516	104000	82941704	1344	1344	1344	1344	89
519	20240516	103900	82822088	1345	1345	1345	1345	0
520	20240516	103800	82822088	1345	1345	1345	1345	52
521	20240516	103700	82752148	1345	1345	1345	1345	0
522	20240516	103600	82752148	1345	1345	1345	1345	47
523	20240516	103500	82688933	1345	1345	1345	1345	46
524	20240516	103400	82627063	1345	1345	1345	1345	2393
525	20240516	103300	79408478	1346	1346	1346	1345	395
526	20240516	103200	78877154	1346	1346	1346	1346	0
527	20240516	103100	78877154	1346	1346	1346	1345	427
528	20240516	103000	78302713	1346	1346	1346	1346	47
529	20240516	102900	78239451	1345	1346	1346	1345	1943
530	20240516	102800	75624320	1347	1347	1347	1347	70
531	20240516	102700	75530030	1347	1347	1347	1347	0
532	20240516	102600	75530030	1347	1347	1347	1347	47
533	20240516	102500	75466721	1347	1347	1347	1347	0
534	20240516	102400	75466721	1347	1347	1347	1347	50
535	20240516	102300	75399371	1347	1347	1347	1347	46
536	20240516	102200	75337409	1346	1346	1346	1346	0
537	20240516	102100	75337409	1346	1347	1347	1346	118
538	20240516	102000	75178534	1345	1346	1346	1345	100
539	20240516	101900	75043982	1347	1347	1347	1347	0
540	20240516	101800	75043982	1347	1347	1347	1347	0
541	20240516	101700	75043982	1347	1347	1347	1347	0
542	20240516	101600	75043982	1347	1347	1347	1347	0
543	20240516	101500	75043982	1347	1347	1347	1347	3
544	20240516	101400	75039941	1347	1347	1347	1347	0
545	20240516	101300	75039941	1347	1347	1347	1347	0
546	20240516	101200	75039941	1347	1347	1347	1347	0
547	20240516	101100	75039941	1347	1347	1347	1347	0
548	20240516	101000	75039941	1347	1347	1347	1347	1
549	20240516	100900	75038594	1347	1347	1347	1347	12
550	20240516	100800	75022430	1347	1347	1347	1347	1
551	20240516	100700	75021083	1346	1346	1346	1346	200
552	20240516	100600	74751883	1347	1347	1347	1347	1
553	20240516	100500	74750536	1347	1347	1347	1347	19
554	20240516	100400	74724943	1347	1347	1347	1347	2
555	20240516	100300	74722249	1347	1344	1347	1344	14002
556	20240516	100200	55889942	1344	1344	1344	1344	507
557	20240516	100100	55208534	1344	1344	1344	1344	653
558	20240516	100000	54330902	1344	1343	1344	1343	85
559	20240516	095900	54216728	1343	1342	1344	1342	202
560	20240516	095800	53945619	1342	1344	1344	1342	2196
561	20240516	095700	50996231	1345	1345	1345	1345	1
562	20240516	095600	50994886	1345	1345	1345	1345	15
563	20240516	095500	50974711	1345	1343	1345	1343	1006
564	20240516	095400	49623651	1345	1345	1345	1345	0
565	20240516	095300	49623651	1345	1344	1345	1344	1956
566	20240516	095200	46994783	1345	1345	1345	1345	9
567	20240516	095100	46982678	1345	1344	1345	1344	7112
568	20240516	095000	37424149	1344	1344	1344	1344	0
569	20240516	094900	37424149	1344	1344	1344	1342	3008
570	20240516	094800	33383409	1344	1343	1344	1343	131
571	20240516	094700	33207406	1344	1344	1344	1344	0
572	20240516	094600	33207406	1344	1344	1344	1344	0
573	20240516	094500	33207406	1344	1343	1344	1343	3300
574	20240516	094400	28775497	1344	1344	1344	1344	500
575	20240516	094300	28103497	1344	1345	1345	1344	86
576	20240516	094200	27987889	1345	1345	1345	1345	0
577	20240516	094100	27987889	1345	1345	1345	1345	0
578	20240516	094000	27987889	1345	1345	1345	1345	0
579	20240516	093900	27987889	1345	1345	1345	1343	6112
580	20240516	093800	19772932	1345	1345	1345	1345	0
581	20240516	093700	19772932	1345	1346	1346	1345	1586
582	20240516	093600	17639758	1346	1346	1346	1346	0
583	20240516	093500	17639758	1346	1346	1346	1346	51
584	20240516	093400	17571112	1345	1347	1347	1345	10
585	20240516	093300	17557644	1347	1347	1347	1347	0
586	20240516	093200	17557644	1347	1346	1347	1346	226
587	20240516	093100	17253358	1346	1345	1346	1345	619
588	20240516	093000	16420633	1347	1347	1347	1347	0
589	20240516	092900	16420633	1347	1347	1347	1347	0
590	20240516	092800	16420633	1347	1347	1347	1347	7
591	20240516	092700	16411204	1346	1346	1346	1346	0
592	20240516	092600	16411204	1346	1346	1346	1346	2265
593	20240516	092500	13362514	1346	1346	1346	1346	408
594	20240516	092400	12813346	1346	1345	1346	1345	2
595	20240516	092300	12810655	1344	1345	1345	1344	314
596	20240516	092200	12388558	1346	1346	1346	1346	19
597	20240516	092100	12362984	1346	1346	1346	1346	0
598	20240516	092000	12362984	1346	1346	1346	1346	0
599	20240516	091900	12362984	1346	1345	1346	1345	2
600	20240516	091800	12360293	1344	1342	1344	1342	201
601	20240516	091700	12090549	1344	1344	1344	1344	1
602	20240516	091600	12089205	1343	1343	1343	1343	1205
603	20240516	091500	10470890	1343	1344	1344	1343	1388
604	20240516	091400	8606113	1349	1345	1349	1345	39
605	20240516	091300	8553584	1350	1350	1350	1350	1
606	20240516	091200	8552234	1345	1345	1345	1345	0
607	20240516	091100	8552234	1345	1345	1345	1345	0
608	20240516	091000	8552234	1345	1345	1351	1345	3802
609	20240516	090900	3424292	1345	1345	1345	1345	1
610	20240516	090800	3422947	1344	1344	1344	1344	0
611	20240516	090700	3422947	1344	1345	1345	1344	1007
612	20240516	090600	2069538	1345	1345	1345	1345	30
613	20240516	090500	2029188	1344	1344	1344	1344	1
614	20240516	090400	2027844	1344	1344	1344	1344	0
615	20240516	090300	2027844	1344	1343	1344	1343	1310
616	20240516	090200	268512	1343	1343	1343	1343	0
617	20240516	090100	268512	1343	1343	1343	1343	1
618	20240516	090000	267169	1342	1343	1343	1342	199