KissMeData/033250/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191400	585526742	1373	1373	1373	1373	6719
3	20240508	191300	585526742	1373	1373	1373	1373	0
4	20240508	191200	585526742	1373	1373	1373	1373	0
5	20240508	191100	585526742	1373	1373	1373	1373	0
6	20240508	191000	585526742	1373	1373	1373	1373	0
7	20240508	190900	585526742	1373	1373	1373	1373	0
8	20240508	190800	585526742	1373	1373	1373	1373	0
9	20240508	190700	585526742	1373	1373	1373	1373	0
10	20240508	190600	585526742	1373	1373	1373	1373	0
11	20240508	190500	585526742	1373	1373	1373	1373	0
12	20240508	190400	585526742	1373	1373	1373	1373	0
13	20240508	190300	585526742	1373	1373	1373	1373	0
14	20240508	190200	585526742	1373	1373	1373	1373	0
15	20240508	190100	585526742	1373	1373	1373	1373	0
16	20240508	190000	585526742	1373	1373	1373	1373	0
17	20240508	185900	585526742	1373	1373	1373	1373	0
18	20240508	185800	585526742	1373	1373	1373	1373	0
19	20240508	185700	585526742	1373	1373	1373	1373	0
20	20240508	185600	585526742	1373	1373	1373	1373	0
21	20240508	185500	585526742	1373	1373	1373	1373	0
22	20240508	185400	585526742	1373	1373	1373	1373	0
23	20240508	185300	585526742	1373	1373	1373	1373	0
24	20240508	185200	585526742	1373	1373	1373	1373	0
25	20240508	185100	585526742	1373	1373	1373	1373	0
26	20240508	185000	585526742	1373	1373	1373	1373	0
27	20240508	184900	585526742	1373	1373	1373	1373	0
28	20240508	184800	585526742	1373	1373	1373	1373	0
29	20240508	184700	585526742	1373	1373	1373	1373	0
30	20240508	184600	585526742	1373	1373	1373	1373	0
31	20240508	184500	585526742	1373	1373	1373	1373	0
32	20240508	184400	585526742	1373	1373	1373	1373	6719
33	20240508	184300	585526742	1373	1373	1373	1373	0
34	20240508	184200	585526742	1373	1373	1373	1373	0
35	20240508	184100	585526742	1373	1373	1373	1373	0
36	20240508	184000	585526742	1373	1373	1373	1373	0
37	20240508	183900	585526742	1373	1373	1373	1373	0
38	20240508	183800	585526742	1373	1373	1373	1373	0
39	20240508	183700	585526742	1373	1373	1373	1373	0
40	20240508	183600	585526742	1373	1373	1373	1373	0
41	20240508	183500	585526742	1373	1373	1373	1373	0
42	20240508	183400	585526742	1373	1373	1373	1373	0
43	20240508	183300	585526742	1373	1373	1373	1373	0
44	20240508	183200	585526742	1373	1373	1373	1373	0
45	20240508	183100	585526742	1373	1373	1373	1373	0
46	20240508	183000	585526742	1373	1373	1373	1373	0
47	20240508	182900	585526742	1373	1373	1373	1373	0
48	20240508	182800	585526742	1373	1373	1373	1373	0
49	20240508	182700	585526742	1373	1373	1373	1373	0
50	20240508	182600	585526742	1373	1373	1373	1373	0
51	20240508	182500	585526742	1373	1373	1373	1373	0
52	20240508	182400	585526742	1373	1373	1373	1373	0
53	20240508	182300	585526742	1373	1373	1373	1373	0
54	20240508	182200	585526742	1373	1373	1373	1373	0
55	20240508	182100	585526742	1373	1373	1373	1373	0
56	20240508	182000	585526742	1373	1373	1373	1373	0
57	20240508	181900	585526742	1373	1373	1373	1373	0
58	20240508	181800	585526742	1373	1373	1373	1373	0
59	20240508	181700	585526742	1373	1373	1373	1373	0
60	20240508	181600	585526742	1373	1373	1373	1373	0
61	20240508	181500	585526742	1373	1373	1373	1373	0
62	20240508	181400	585526742	1373	1373	1373	1373	6719
63	20240508	181300	585526742	1373	1373	1373	1373	0
64	20240508	181200	585526742	1373	1373	1373	1373	0
65	20240508	181100	585526742	1373	1373	1373	1373	0
66	20240508	181000	585526742	1373	1373	1373	1373	0
67	20240508	180900	585526742	1373	1373	1373	1373	0
68	20240508	180800	585526742	1373	1373	1373	1373	0
69	20240508	180700	585526742	1373	1373	1373	1373	0
70	20240508	180600	585526742	1373	1373	1373	1373	0
71	20240508	180500	585526742	1373	1373	1373	1373	0
72	20240508	180400	585526742	1373	1373	1373	1373	0
73	20240508	180300	585526742	1373	1373	1373	1373	0
74	20240508	180200	585526742	1373	1373	1373	1373	0
75	20240508	180100	585526742	1373	1373	1373	1373	0
76	20240508	180000	585526742	1373	1373	1373	1373	0
77	20240508	175900	585526742	1373	1373	1373	1373	0
78	20240508	175800	585526742	1373	1373	1373	1373	0
79	20240508	175700	585526742	1373	1373	1373	1373	0
80	20240508	175600	585526742	1373	1373	1373	1373	0
81	20240508	175500	585526742	1373	1373	1373	1373	0
82	20240508	175400	585526742	1373	1373	1373	1373	0
83	20240508	175300	585526742	1373	1373	1373	1373	0
84	20240508	175200	585526742	1373	1373	1373	1373	0
85	20240508	175100	585526742	1373	1373	1373	1373	0
86	20240508	175000	585526742	1373	1373	1373	1373	0
87	20240508	174900	585526742	1373	1373	1373	1373	0
88	20240508	174800	585526742	1373	1373	1373	1373	0
89	20240508	174700	585526742	1373	1373	1373	1373	0
90	20240508	174600	585526742	1373	1373	1373	1373	0
91	20240508	174500	585526742	1373	1373	1373	1373	0
92	20240508	174400	585526742	1373	1373	1373	1373	6719
93	20240508	174300	585526742	1373	1373	1373	1373	0
94	20240508	174200	585526742	1373	1373	1373	1373	0
95	20240508	174100	585526742	1373	1373	1373	1373	0
96	20240508	174000	585526742	1373	1373	1373	1373	0
97	20240508	173900	585526742	1373	1373	1373	1373	0
98	20240508	173800	585526742	1373	1373	1373	1373	0
99	20240508	173700	585526742	1373	1373	1373	1373	0
100	20240508	173600	585526742	1373	1373	1373	1373	0
101	20240508	173500	585526742	1373	1373	1373	1373	0
102	20240508	173400	585526742	1373	1373	1373	1373	0
103	20240508	173300	585526742	1373	1373	1373	1373	0
104	20240508	173200	585526742	1373	1373	1373	1373	0
105	20240508	173100	585526742	1373	1373	1373	1373	0
106	20240508	173000	585526742	1373	1373	1373	1373	0
107	20240508	172900	585526742	1373	1373	1373	1373	0
108	20240508	172800	585526742	1373	1373	1373	1373	0
109	20240508	172700	585526742	1373	1373	1373	1373	0
110	20240508	172600	585526742	1373	1373	1373	1373	0
111	20240508	172500	585526742	1373	1373	1373	1373	0
112	20240508	172400	585526742	1373	1373	1373	1373	0
113	20240508	172300	585526742	1373	1373	1373	1373	0
114	20240508	172200	585526742	1373	1373	1373	1373	0
115	20240508	172100	585526742	1373	1373	1373	1373	0
116	20240508	172000	585526742	1373	1373	1373	1373	0
117	20240508	171900	585526742	1373	1373	1373	1373	0
118	20240508	171800	585526742	1373	1373	1373	1373	0
119	20240508	171700	585526742	1373	1373	1373	1373	0
120	20240508	171600	585526742	1373	1373	1373	1373	0
121	20240508	171500	585526742	1373	1373	1373	1373	0
122	20240508	171400	585526742	1373	1373	1373	1373	6719
123	20240508	171300	585526742	1373	1373	1373	1373	0
124	20240508	171200	585526742	1373	1373	1373	1373	0
125	20240508	171100	585526742	1373	1373	1373	1373	0
126	20240508	171000	585526742	1373	1373	1373	1373	0
127	20240508	170900	585526742	1373	1373	1373	1373	0
128	20240508	170800	585526742	1373	1373	1373	1373	0
129	20240508	170700	585526742	1373	1373	1373	1373	0
130	20240508	170600	585526742	1373	1373	1373	1373	0
131	20240508	170500	585526742	1373	1373	1373	1373	0
132	20240508	170400	585526742	1373	1373	1373	1373	0
133	20240508	170300	585526742	1373	1373	1373	1373	0
134	20240508	170200	585526742	1373	1373	1373	1373	0
135	20240508	170100	585526742	1373	1373	1373	1373	0
136	20240508	170000	585526742	1373	1373	1373	1373	0
137	20240508	165900	585526742	1373	1373	1373	1373	0
138	20240508	165800	585526742	1373	1373	1373	1373	0
139	20240508	165700	585526742	1373	1373	1373	1373	0
140	20240508	165600	585526742	1373	1373	1373	1373	0
141	20240508	165500	585526742	1373	1373	1373	1373	0
142	20240508	165400	585526742	1373	1373	1373	1373	0
143	20240508	165300	585526742	1373	1373	1373	1373	0
144	20240508	165200	585526742	1373	1373	1373	1373	0
145	20240508	165100	585526742	1373	1373	1373	1373	0
146	20240508	165000	585526742	1373	1373	1373	1373	0
147	20240508	164900	585526742	1373	1373	1373	1373	0
148	20240508	164800	585526742	1373	1373	1373	1373	0
149	20240508	164700	585526742	1373	1373	1373	1373	0
150	20240508	164600	585526742	1373	1373	1373	1373	0
151	20240508	164500	585526742	1373	1373	1373	1373	0
152	20240508	164400	585526742	1373	1373	1373	1373	6719
153	20240508	164300	585526742	1373	1373	1373	1373	0
154	20240508	164200	585526742	1373	1373	1373	1373	0
155	20240508	164100	585526742	1373	1373	1373	1373	0
156	20240508	164000	585526742	1373	1373	1373	1373	0
157	20240508	163900	585526742	1373	1373	1373	1373	0
158	20240508	163800	585526742	1373	1373	1373	1373	0
159	20240508	163700	585526742	1373	1373	1373	1373	0
160	20240508	163600	585526742	1373	1373	1373	1373	0
161	20240508	163500	585526742	1373	1373	1373	1373	0
162	20240508	163400	585526742	1373	1373	1373	1373	0
163	20240508	163300	585526742	1373	1373	1373	1373	0
164	20240508	163200	585526742	1373	1373	1373	1373	0
165	20240508	163100	585526742	1373	1373	1373	1373	0
166	20240508	163000	585526742	1373	1373	1373	1373	0
167	20240508	162900	585526742	1373	1373	1373	1373	0
168	20240508	162800	585526742	1373	1373	1373	1373	0
169	20240508	162700	585526742	1373	1373	1373	1373	0
170	20240508	162600	585526742	1373	1373	1373	1373	0
171	20240508	162500	585526742	1373	1373	1373	1373	0
172	20240508	162400	585526742	1373	1373	1373	1373	0
173	20240508	162300	585526742	1373	1373	1373	1373	0
174	20240508	162200	585526742	1373	1373	1373	1373	0
175	20240508	162100	585526742	1373	1373	1373	1373	0
176	20240508	162000	585526742	1373	1373	1373	1373	0
177	20240508	161900	585526742	1373	1373	1373	1373	0
178	20240508	161800	585526742	1373	1373	1373	1373	0
179	20240508	161700	585526742	1373	1373	1373	1373	0
180	20240508	161600	585526742	1373	1373	1373	1373	0
181	20240508	161500	585526742	1373	1373	1373	1373	0
182	20240508	161400	585526742	1373	1373	1373	1373	6719
183	20240508	161300	585526742	1373	1373	1373	1373	0
184	20240508	161200	585526742	1373	1373	1373	1373	0
185	20240508	161100	585526742	1373	1373	1373	1373	0
186	20240508	161000	585526742	1373	1373	1373	1373	0
187	20240508	160900	585526742	1373	1373	1373	1373	0
188	20240508	160800	585526742	1373	1373	1373	1373	0
189	20240508	160700	585526742	1373	1373	1373	1373	0
190	20240508	160600	585526742	1373	1373	1373	1373	0
191	20240508	160500	585526742	1373	1373	1373	1373	0
192	20240508	160400	585526742	1373	1373	1373	1373	0
193	20240508	160300	585526742	1373	1373	1373	1373	0
194	20240508	160200	585526742	1373	1373	1373	1373	0
195	20240508	160100	585526742	1373	1373	1373	1373	0
196	20240508	160000	585526742	1373	1373	1373	1373	0
197	20240508	155900	585526742	1373	1373	1373	1373	0
198	20240508	155800	585526742	1373	1373	1373	1373	0
199	20240508	155700	585526742	1373	1373	1373	1373	0
200	20240508	155600	585526742	1373	1373	1373	1373	0
201	20240508	155500	585526742	1373	1373	1373	1373	0
202	20240508	155400	585526742	1373	1373	1373	1373	0
203	20240508	155300	585526742	1373	1373	1373	1373	0
204	20240508	155200	585526742	1373	1373	1373	1373	0
205	20240508	155100	585526742	1373	1373	1373	1373	0
206	20240508	155000	585526742	1373	1373	1373	1373	0
207	20240508	154900	585526742	1373	1373	1373	1373	0
208	20240508	154800	585526742	1373	1373	1373	1373	0
209	20240508	154700	585526742	1373	1373	1373	1373	0
210	20240508	154600	585526742	1373	1373	1373	1373	0
211	20240508	154500	585526742	1373	1373	1373	1373	0
212	20240508	154400	585526742	1373	1373	1373	1373	6719
213	20240508	154300	585526742	1373	1373	1373	1373	0
214	20240508	154200	585526742	1373	1373	1373	1373	0
215	20240508	154100	585526742	1373	1373	1373	1373	0
216	20240508	154000	585526742	1373	1373	1373	1373	0
217	20240508	153900	585526742	1373	1373	1373	1373	0
218	20240508	153800	585526742	1373	1373	1373	1373	0
219	20240508	153700	585526742	1373	1373	1373	1373	0
220	20240508	153600	585526742	1373	1373	1373	1373	0
221	20240508	153500	585526742	1373	1373	1373	1373	0
222	20240508	153400	585526742	1373	1373	1373	1373	0
223	20240508	153300	585526742	1373	1373	1373	1373	0
224	20240508	153200	585526742	1373	1373	1373	1373	0
225	20240508	153100	585526742	1373	1373	1373	1373	0
226	20240508	153000	585526742	1373	1373	1373	1373	6719
227	20240508	152900	576301555	1373	1373	1373	1373	0
228	20240508	152800	576301555	1373	1373	1373	1373	0
229	20240508	152700	576301555	1373	1373	1373	1373	0
230	20240508	152600	576301555	1373	1373	1373	1373	0
231	20240508	152500	576301555	1373	1373	1373	1373	0
232	20240508	152400	576301555	1373	1373	1373	1373	0
233	20240508	152300	576301555	1373	1373	1373	1373	0
234	20240508	152200	576301555	1373	1373	1373	1373	0
235	20240508	152100	576301555	1373	1373	1373	1373	0
236	20240508	152000	576301555	1373	1373	1373	1373	0
237	20240508	151900	576301555	1373	1373	1375	1373	1657
238	20240508	151800	574024019	1374	1374	1375	1374	615
239	20240508	151700	573179008	1374	1373	1374	1373	2663
240	20240508	151600	569522637	1374	1374	1374	1374	33
241	20240508	151500	569477295	1373	1373	1373	1373	306
242	20240508	151400	569057157	1373	1373	1373	1373	10
243	20240508	151300	569043427	1373	1373	1373	1373	2939
244	20240508	151200	565008180	1373	1372	1373	1372	637
245	20240508	151100	564134211	1373	1373	1373	1373	0
246	20240508	151000	564134211	1373	1372	1373	1372	225
247	20240508	150900	563825291	1372	1372	1372	1372	913
248	20240508	150800	562572655	1370	1371	1371	1370	1156
249	20240508	150700	560988934	1373	1373	1373	1373	1
250	20240508	150600	560987561	1373	1372	1373	1372	11
251	20240508	150500	560972468	1372	1372	1372	1372	0
252	20240508	150400	560972468	1372	1372	1372	1372	20
253	20240508	150300	560945028	1375	1375	1375	1375	0
254	20240508	150200	560945028	1375	1375	1375	1375	0
255	20240508	150100	560945028	1375	1375	1375	1375	0
256	20240508	150000	560945028	1375	1375	1375	1369	34
257	20240508	145900	560898452	1375	1375	1375	1369	840
258	20240508	145800	559743476	1375	1375	1375	1375	2
259	20240508	145700	559740726	1375	1375	1375	1375	0
260	20240508	145600	559740726	1375	1375	1375	1375	8
261	20240508	145500	559729726	1375	1375	1375	1375	363
262	20240508	145400	559230601	1376	1369	1376	1369	11
263	20240508	145300	559215507	1376	1375	1376	1369	95
264	20240508	145200	559085350	1375	1375	1375	1375	0
265	20240508	145100	559085350	1375	1373	1375	1373	1187
266	20240508	145000	557455376	1373	1373	1373	1373	1511
267	20240508	144900	555380773	1373	1373	1373	1373	0
268	20240508	144800	555380773	1373	1373	1373	1373	0
269	20240508	144700	555380773	1373	1373	1373	1373	0
270	20240508	144600	555380773	1373	1373	1373	1373	73
271	20240508	144500	555280544	1369	1369	1369	1369	103
272	20240508	144400	555139537	1369	1369	1369	1369	0
273	20240508	144300	555139537	1369	1369	1369	1369	1000
274	20240508	144200	553770537	1369	1368	1369	1368	1214
275	20240508	144100	552108693	1369	1371	1371	1369	492
276	20240508	144000	551434745	1372	1371	1372	1371	23
277	20240508	143900	551403191	1372	1372	1372	1372	0
278	20240508	143800	551403191	1372	1372	1372	1372	40
279	20240508	143700	551348311	1372	1372	1372	1372	1
280	20240508	143600	551346939	1374	1374	1374	1374	0
281	20240508	143500	551346939	1374	1374	1374	1374	0
282	20240508	143400	551346939	1374	1373	1374	1373	29
283	20240508	143300	551307103	1373	1373	1373	1373	10
284	20240508	143200	551293373	1373	1373	1373	1373	1
285	20240508	143100	551292000	1372	1367	1372	1367	12318
286	20240508	143000	534432004	1366	1365	1366	1365	1533
287	20240508	142900	532338218	1364	1364	1364	1364	136
288	20240508	142800	532152714	1364	1364	1364	1364	0
289	20240508	142700	532152714	1364	1364	1364	1364	132
290	20240508	142600	531972666	1366	1366	1366	1366	0
291	20240508	142500	531972666	1366	1365	1366	1365	501
292	20240508	142400	531288410	1366	1366	1366	1366	0
293	20240508	142300	531288410	1366	1366	1366	1366	0
294	20240508	142200	531288410	1366	1361	1366	1361	106
295	20240508	142100	531144129	1366	1366	1366	1366	5
296	20240508	142000	531137299	1361	1361	1361	1361	0
297	20240508	141900	531137299	1361	1361	1361	1361	1096
298	20240508	141800	529645643	1361	1364	1366	1361	882
299	20240508	141700	528441696	1365	1365	1365	1365	0
300	20240508	141600	528441696	1365	1365	1365	1365	0
301	20240508	141500	528441696	1365	1365	1365	1365	0
302	20240508	141400	528441696	1365	1365	1365	1365	0
303	20240508	141300	528441696	1365	1365	1365	1365	0
304	20240508	141200	528441696	1365	1365	1365	1365	329
305	20240508	141100	527992611	1365	1365	1365	1365	34
306	20240508	141000	527946201	1360	1360	1360	1360	0
307	20240508	140900	527946201	1360	1359	1360	1359	3048
308	20240508	140800	523802242	1359	1359	1359	1359	23
309	20240508	140700	523770985	1359	1359	1359	1359	22
310	20240508	140600	523741087	1356	1356	1356	1356	1640
311	20240508	140500	521517247	1355	1355	1355	1355	0
312	20240508	140400	521517247	1355	1355	1355	1355	28
313	20240508	140300	521479307	1355	1355	1355	1355	0
314	20240508	140200	521479307	1355	1355	1355	1355	0
315	20240508	140100	521479307	1355	1355	1355	1355	17
316	20240508	140000	521456272	1355	1355	1355	1355	0
317	20240508	135900	521456272	1355	1355	1355	1355	103
318	20240508	135800	521316707	1356	1356	1356	1356	0
319	20240508	135700	521316707	1356	1356	1356	1356	0
320	20240508	135600	521316707	1356	1356	1356	1356	35
321	20240508	135500	521269247	1356	1356	1356	1356	0
322	20240508	135400	521269247	1356	1356	1356	1356	1
323	20240508	135300	521267891	1355	1355	1355	1355	50
324	20240508	135200	521200141	1355	1355	1355	1355	0
325	20240508	135100	521200141	1355	1355	1355	1355	0
326	20240508	135000	521200141	1355	1355	1355	1355	56
327	20240508	134900	521124261	1355	1355	1355	1355	0
328	20240508	134800	521124261	1355	1355	1355	1355	0
329	20240508	134700	521124261	1355	1355	1355	1355	344
330	20240508	134600	520658141	1355	1355	1355	1355	0
331	20240508	134500	520658141	1355	1355	1355	1355	442
332	20240508	134400	520059231	1356	1356	1356	1355	1450
333	20240508	134300	518093032	1355	1355	1355	1355	53
334	20240508	134200	518021217	1356	1357	1357	1356	3
335	20240508	134100	518017148	1357	1357	1357	1357	5
336	20240508	134000	518010363	1358	1358	1358	1358	0
337	20240508	133900	518010363	1358	1358	1358	1358	3
338	20240508	133800	518006289	1358	1358	1358	1358	0
339	20240508	133700	518006289	1358	1358	1358	1358	0
340	20240508	133600	518006289	1358	1355	1358	1354	104
341	20240508	133500	517865459	1358	1358	1358	1358	65
342	20240508	133400	517777189	1359	1359	1359	1359	0
343	20240508	133300	517777189	1359	1359	1359	1359	0
344	20240508	133200	517777189	1359	1359	1359	1359	0
345	20240508	133100	517777189	1359	1359	1359	1359	0
346	20240508	133000	517777189	1359	1359	1359	1359	197
347	20240508	132900	517509466	1359	1359	1359	1359	7
348	20240508	132800	517499953	1353	1357	1357	1353	959
349	20240508	132700	516201174	1357	1357	1357	1357	0
350	20240508	132600	516201174	1357	1357	1357	1357	81
351	20240508	132500	516091257	1357	1355	1357	1355	5
352	20240508	132400	516084476	1355	1354	1355	1354	49
353	20240508	132300	516018119	1354	1354	1354	1354	0
354	20240508	132200	516018119	1354	1354	1354	1354	434
355	20240508	132100	515430483	1355	1355	1355	1355	0
356	20240508	132000	515430483	1355	1355	1355	1355	0
357	20240508	131900	515430483	1355	1355	1355	1355	0
358	20240508	131800	515430483	1355	1355	1355	1355	0
359	20240508	131700	515430483	1355	1355	1355	1355	0
360	20240508	131600	515430483	1355	1355	1355	1355	0
361	20240508	131500	515430483	1355	1355	1355	1355	0
362	20240508	131400	515430483	1355	1355	1355	1355	22
363	20240508	131300	515400673	1354	1355	1355	1354	104
364	20240508	131200	515259807	1358	1358	1358	1358	0
365	20240508	131100	515259807	1358	1358	1358	1358	0
366	20240508	131000	515259807	1358	1358	1358	1358	0
367	20240508	130900	515259807	1358	1358	1358	1358	0
368	20240508	130800	515259807	1358	1358	1358	1358	0
369	20240508	130700	515259807	1358	1358	1358	1358	2969
370	20240508	130600	511227905	1358	1359	1359	1358	42
371	20240508	130500	511170858	1359	1359	1359	1359	0
372	20240508	130400	511170858	1359	1359	1359	1359	0
373	20240508	130300	511170858	1359	1359	1359	1359	0
374	20240508	130200	511170858	1359	1359	1359	1359	0
375	20240508	130100	511170858	1359	1359	1359	1359	4
376	20240508	130000	511165422	1354	1354	1354	1354	552
377	20240508	125900	510418014	1358	1358	1358	1358	0
378	20240508	125800	510418014	1358	1355	1358	1354	3245
379	20240508	125700	506012448	1358	1358	1358	1358	0
380	20240508	125600	506012448	1358	1358	1358	1358	0
381	20240508	125500	506012448	1358	1358	1358	1358	0
382	20240508	125400	506012448	1358	1358	1358	1358	0
383	20240508	125300	506012448	1358	1358	1358	1358	0
384	20240508	125200	506012448	1358	1358	1358	1358	0
385	20240508	125100	506012448	1358	1358	1358	1358	16
386	20240508	125000	505990720	1358	1358	1358	1358	0
387	20240508	124900	505990720	1358	1358	1358	1358	100
388	20240508	124800	505854920	1359	1359	1359	1358	300
389	20240508	124700	505447320	1359	1359	1359	1359	0
390	20240508	124600	505447320	1359	1359	1359	1359	0
391	20240508	124500	505447320	1359	1359	1359	1359	0
392	20240508	124400	505447320	1359	1359	1359	1359	0
393	20240508	124300	505447320	1359	1358	1359	1358	134
394	20240508	124200	505265344	1358	1358	1358	1358	0
395	20240508	124100	505265344	1358	1358	1358	1358	0
396	20240508	124000	505265344	1358	1358	1358	1358	22
397	20240508	123900	505235468	1353	1353	1353	1353	50
398	20240508	123800	505167818	1358	1358	1358	1358	0
399	20240508	123700	505167818	1358	1358	1358	1358	0
400	20240508	123600	505167818	1358	1358	1358	1358	0
401	20240508	123500	505167818	1358	1358	1358	1358	233
402	20240508	123400	504851404	1359	1354	1359	1353	74
403	20240508	123300	504751253	1359	1359	1359	1359	3
404	20240508	123200	504747176	1358	1358	1358	1358	209
405	20240508	123100	504463354	1359	1359	1359	1359	111
406	20240508	123000	504312505	1359	1359	1359	1359	0
407	20240508	122900	504312505	1359	1359	1359	1359	0
408	20240508	122800	504312505	1359	1359	1359	1359	22
409	20240508	122700	504282607	1354	1354	1354	1354	32
410	20240508	122600	504239279	1357	1357	1357	1357	0
411	20240508	122500	504239279	1357	1357	1357	1357	3267
412	20240508	122400	499805960	1359	1357	1359	1357	222
413	20240508	122300	499504662	1357	1357	1357	1357	1533
414	20240508	122200	497424381	1357	1357	1357	1357	0
415	20240508	122100	497424381	1357	1356	1357	1356	367
416	20240508	122000	496926456	1357	1357	1357	1357	0
417	20240508	121900	496926456	1357	1357	1357	1357	4
418	20240508	121800	496921028	1353	1353	1353	1353	58
419	20240508	121700	496842554	1359	1359	1359	1359	823
420	20240508	121600	495724097	1359	1359	1359	1358	2399
421	20240508	121500	492464062	1359	1359	1359	1359	0
422	20240508	121400	492464062	1359	1359	1359	1359	801
423	20240508	121300	491375503	1359	1359	1359	1359	0
424	20240508	121200	491375503	1359	1359	1359	1359	0
425	20240508	121100	491375503	1359	1359	1359	1359	0
426	20240508	121000	491375503	1359	1359	1359	1359	100
427	20240508	120900	491239603	1359	1359	1359	1359	0
428	20240508	120800	491239603	1359	1359	1359	1359	60
429	20240508	120700	491158063	1359	1359	1359	1359	18
430	20240508	120600	491133601	1359	1359	1359	1359	0
431	20240508	120500	491133601	1359	1359	1359	1359	2
432	20240508	120400	491130883	1351	1351	1351	1351	1
433	20240508	120300	491129532	1359	1352	1359	1351	10
434	20240508	120200	491116001	1359	1359	1359	1359	0
435	20240508	120100	491116001	1359	1354	1359	1354	301
436	20240508	120000	490707709	1354	1354	1354	1352	1389
437	20240508	115900	488828397	1354	1354	1355	1354	9
438	20240508	115800	488816208	1354	1355	1355	1354	8
439	20240508	115700	488805374	1354	1354	1355	1351	11
440	20240508	115600	488790489	1354	1354	1354	1354	8
441	20240508	115500	488779657	1356	1356	1356	1356	61
442	20240508	115400	488696941	1356	1350	1356	1350	36
443	20240508	115300	488648317	1350	1350	1350	1350	0
444	20240508	115200	488648317	1350	1350	1350	1350	0
445	20240508	115100	488648317	1350	1350	1350	1350	0
446	20240508	115000	488648317	1350	1350	1350	1350	0
447	20240508	114900	488648317	1350	1349	1350	1349	500
448	20240508	114800	487973385	1349	1349	1349	1349	0
449	20240508	114700	487973385	1349	1349	1349	1349	0
450	20240508	114600	487973385	1349	1349	1349	1349	50
451	20240508	114500	487905935	1347	1347	1347	1347	0
452	20240508	114400	487905935	1347	1347	1347	1347	0
453	20240508	114300	487905935	1347	1348	1348	1347	284
454	20240508	114200	487523106	1350	1351	1351	1350	6751
455	20240508	114100	478409255	1350	1350	1350	1350	0
456	20240508	114000	478409255	1350	1351	1351	1350	800
457	20240508	113900	477329213	1351	1351	1351	1351	0
458	20240508	113800	477329213	1351	1350	1351	1350	107
459	20240508	113700	477184736	1350	1355	1355	1350	3270
460	20240508	113600	472761805	1359	1359	1359	1359	2
461	20240508	113500	472759087	1359	1359	1359	1359	0
462	20240508	113400	472759087	1359	1359	1359	1359	0
463	20240508	113300	472759087	1359	1359	1359	1359	0
464	20240508	113200	472759087	1359	1354	1360	1354	370
465	20240508	113100	472257753	1354	1354	1354	1354	40
466	20240508	113000	472203593	1354	1355	1355	1354	853
467	20240508	112900	471047852	1355	1359	1364	1355	12143
468	20240508	112800	454566809	1359	1361	1361	1359	2482
469	20240508	112700	451191642	1361	1361	1361	1361	0
470	20240508	112600	451191642	1361	1361	1361	1361	0
471	20240508	112500	451191642	1361	1361	1361	1361	50
472	20240508	112400	451123592	1368	1368	1368	1368	0
473	20240508	112300	451123592	1368	1368	1368	1368	113
474	20240508	112200	450969008	1369	1369	1369	1369	0
475	20240508	112100	450969008	1369	1369	1369	1369	0
476	20240508	112000	450969008	1369	1363	1369	1363	4970
477	20240508	111900	444166464	1363	1360	1363	1360	332
478	20240508	111800	443714848	1361	1364	1364	1361	7834
479	20240508	111700	433040587	1364	1364	1364	1364	0
480	20240508	111600	433040587	1364	1367	1367	1364	2317
481	20240508	111500	429875814	1370	1370	1370	1370	0
482	20240508	111400	429875814	1370	1370	1370	1370	0
483	20240508	111300	429875814	1370	1370	1370	1370	0
484	20240508	111200	429875814	1370	1370	1370	1370	3
485	20240508	111100	429871704	1366	1366	1366	1366	0
486	20240508	111000	429871704	1366	1366	1366	1366	0
487	20240508	110900	429871704	1366	1366	1366	1366	779
488	20240508	110800	428807590	1369	1369	1369	1369	0
489	20240508	110700	428807590	1369	1369	1369	1369	0
490	20240508	110600	428807590	1369	1369	1369	1369	118
491	20240508	110500	428646048	1368	1371	1371	1368	75
492	20240508	110400	428543445	1371	1371	1371	1371	0
493	20240508	110300	428543445	1371	1371	1371	1371	2
494	20240508	110200	428540703	1369	1369	1369	1369	297
495	20240508	110100	428134110	1369	1369	1369	1369	1133
496	20240508	110000	426583033	1369	1369	1369	1369	0
497	20240508	105900	426583033	1369	1369	1369	1369	292
498	20240508	105800	426183285	1371	1371	1371	1371	100
499	20240508	105700	426046185	1369	1369	1369	1369	289
500	20240508	105600	425650544	1369	1369	1369	1369	266
501	20240508	105500	425286390	1370	1372	1372	1370	171
502	20240508	105400	425052106	1372	1372	1372	1372	0
503	20240508	105300	425052106	1372	1372	1372	1372	1
504	20240508	105200	425050734	1372	1372	1372	1372	4
505	20240508	105100	425045246	1373	1372	1373	1369	380
506	20240508	105000	424524827	1373	1372	1373	1372	474
507	20240508	104900	423874497	1372	1372	1372	1372	64
508	20240508	104800	423786689	1372	1372	1372	1372	0
509	20240508	104700	423786689	1372	1372	1372	1372	0
510	20240508	104600	423786689	1372	1372	1372	1372	1125
511	20240508	104500	422243189	1372	1372	1372	1372	10
512	20240508	104400	422229469	1372	1375	1375	1372	978
513	20240508	104300	420887641	1373	1377	1377	1373	796
514	20240508	104200	419794576	1377	1378	1379	1373	556
515	20240508	104100	419028197	1372	1372	1372	1372	2159
516	20240508	104000	416066049	1372	1368	1372	1368	3004
517	20240508	103900	411945096	1368	1368	1368	1368	3617
518	20240508	103800	406997040	1368	1368	1368	1368	200
519	20240508	103700	406723440	1368	1368	1368	1368	2
520	20240508	103600	406720704	1368	1369	1369	1368	1537
521	20240508	103500	404617356	1372	1372	1372	1372	0
522	20240508	103400	404617356	1372	1372	1372	1369	30
523	20240508	103300	404576205	1372	1372	1372	1372	0
524	20240508	103200	404576205	1372	1372	1372	1372	0
525	20240508	103100	404576205	1372	1369	1372	1369	1297
526	20240508	103000	402799367	1372	1372	1372	1372	10
527	20240508	102900	402785647	1372	1368	1372	1368	416
528	20240508	102800	402216505	1368	1367	1368	1367	310
529	20240508	102700	401792725	1367	1367	1367	1367	0
530	20240508	102600	401792725	1367	1366	1367	1366	494
531	20240508	102500	401117737	1364	1364	1364	1364	1
532	20240508	102400	401116373	1364	1367	1367	1364	984
533	20240508	102300	399772955	1367	1367	1367	1367	48
534	20240508	102200	399707339	1365	1366	1366	1365	1025
535	20240508	102100	398308066	1367	1366	1367	1366	1359
536	20240508	102000	396451670	1368	1370	1370	1368	622
537	20240508	101900	395600771	1371	1371	1371	1368	1008
538	20240508	101800	394221803	1368	1371	1371	1368	753
539	20240508	101700	393189470	1371	1368	1372	1368	41
540	20240508	101600	393133276	1369	1364	1369	1364	1607
541	20240508	101500	390935921	1364	1367	1367	1362	2452
542	20240508	101400	387589042	1369	1371	1371	1369	3191
543	20240508	101300	383216050	1372	1374	1374	1372	4
544	20240508	101200	383210558	1377	1380	1380	1369	5875
545	20240508	101100	375122295	1379	1380	1380	1379	3473
546	20240508	101000	370331700	1385	1385	1385	1385	1375
547	20240508	100900	368427325	1385	1380	1385	1377	2411
548	20240508	100800	365090562	1380	1385	1385	1380	593
549	20240508	100700	364272152	1385	1385	1385	1385	2333
550	20240508	100600	361040947	1385	1385	1385	1385	1484
551	20240508	100500	358985607	1385	1382	1386	1375	17732
552	20240508	100400	334426890	1382	1380	1383	1380	2011
553	20240508	100300	331651678	1383	1380	1385	1375	14207
554	20240508	100200	312028952	1380	1381	1382	1380	2457
555	20240508	100100	308634601	1382	1374	1382	1374	19475
556	20240508	100000	281794137	1374	1370	1374	1370	9630
557	20240508	095900	268577259	1369	1369	1369	1369	1000
558	20240508	095800	267208259	1369	1369	1369	1369	0
559	20240508	095700	267208259	1369	1362	1369	1362	117
560	20240508	095600	267048639	1362	1362	1362	1362	1
561	20240508	095500	267047277	1362	1362	1362	1362	0
562	20240508	095400	267047277	1362	1362	1362	1362	500
563	20240508	095300	266366277	1362	1362	1362	1362	0
564	20240508	095200	266366277	1362	1362	1362	1362	240
565	20240508	095100	266039397	1362	1370	1372	1362	996
566	20240508	095000	264673444	1370	1369	1370	1369	8051
567	20240508	094900	253650032	1370	1370	1370	1370	0
568	20240508	094800	253650032	1370	1370	1370	1370	100
569	20240508	094700	253513032	1370	1370	1370	1370	8
570	20240508	094600	253502072	1360	1371	1371	1360	2
571	20240508	094500	253499341	1371	1364	1371	1364	7000
572	20240508	094400	243905120	1365	1362	1365	1359	2336
573	20240508	094300	240726983	1367	1362	1367	1362	509
574	20240508	094200	240033715	1362	1362	1362	1360	1492
575	20240508	094100	238003589	1362	1360	1362	1360	23
576	20240508	094000	237972265	1361	1362	1367	1361	260
577	20240508	093900	237617991	1367	1362	1367	1362	165
578	20240508	093800	237392551	1367	1367	1367	1362	66
579	20240508	093700	237302649	1367	1368	1371	1360	2302
580	20240508	093600	234165664	1372	1369	1372	1369	330
581	20240508	093500	233713588	1371	1372	1372	1371	86
582	20240508	093400	233595597	1372	1372	1372	1372	1
583	20240508	093300	233594225	1373	1373	1373	1372	3873
584	20240508	093200	228276691	1373	1373	1373	1369	1020
585	20240508	093100	226878641	1373	1372	1373	1369	5178
586	20240508	093000	219781067	1373	1372	1374	1372	5376
587	20240508	092900	212398890	1373	1373	1374	1369	9417
588	20240508	092800	199474226	1373	1369	1373	1368	10614
589	20240508	092700	184925741	1361	1361	1369	1361	9244
590	20240508	092600	172291855	1364	1364	1364	1364	8
591	20240508	092500	172280943	1365	1365	1365	1365	1084
592	20240508	092400	170801283	1365	1364	1365	1364	2156
593	20240508	092300	167859504	1364	1365	1365	1364	1579
594	20240508	092200	165704709	1364	1364	1365	1357	7323
595	20240508	092100	155717244	1364	1355	1374	1353	23446
596	20240508	092000	123762144	1350	1352	1352	1350	1925
597	20240508	091900	121159933	1352	1352	1352	1352	510
598	20240508	091800	120470413	1352	1359	1360	1344	1560
599	20240508	091700	118364839	1359	1350	1359	1350	11431
600	20240508	091600	102867487	1343	1350	1350	1343	105
601	20240508	091500	102726437	1342	1349	1349	1342	1963
602	20240508	091400	100078357	1349	1343	1351	1343	10453
603	20240508	091300	86027737	1340	1335	1340	1335	300
604	20240508	091200	85626237	1334	1335	1335	1334	1003
605	20240508	091100	84287235	1335	1353	1353	1334	2356
606	20240508	091000	81122785	1355	1339	1355	1338	29064
607	20240508	090900	42012352	1339	1335	1339	1335	1366
608	20240508	090800	40187557	1335	1334	1335	1334	18
609	20240508	090700	40163544	1334	1325	1334	1325	155
610	20240508	090600	39957503	1335	1335	1335	1335	115
611	20240508	090500	39803978	1335	1333	1336	1319	5299
612	20240508	090400	32753015	1333	1333	1333	1333	877
613	20240508	090300	31583974	1334	1332	1334	1332	5000
614	20240508	090200	24920183	1334	1317	1334	1317	9074
615	20240508	090100	12832059	1316	1318	1318	1316	762
616	20240508	090000	11828548	1318	1333	1333	1318	8849