KissMeData/043220/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192400	1098764368	961	961	961	961	13568
3	20240509	192300	1098764368	961	961	961	961	0
4	20240509	192200	1098764368	961	961	961	961	0
5	20240509	192100	1098764368	961	961	961	961	0
6	20240509	192000	1098764368	961	961	961	961	0
7	20240509	191900	1098764368	961	961	961	961	0
8	20240509	191800	1098764368	961	961	961	961	0
9	20240509	191700	1098764368	961	961	961	961	0
10	20240509	191600	1098764368	961	961	961	961	0
11	20240509	191500	1098764368	961	961	961	961	0
12	20240509	191400	1098764368	961	961	961	961	0
13	20240509	191300	1098764368	961	961	961	961	0
14	20240509	191200	1098764368	961	961	961	961	0
15	20240509	191100	1098764368	961	961	961	961	0
16	20240509	191000	1098764368	961	961	961	961	0
17	20240509	190900	1098764368	961	961	961	961	0
18	20240509	190800	1098764368	961	961	961	961	0
19	20240509	190700	1098764368	961	961	961	961	0
20	20240509	190600	1098764368	961	961	961	961	0
21	20240509	190500	1098764368	961	961	961	961	0
22	20240509	190400	1098764368	961	961	961	961	0
23	20240509	190300	1098764368	961	961	961	961	0
24	20240509	190200	1098764368	961	961	961	961	0
25	20240509	190100	1098764368	961	961	961	961	0
26	20240509	190000	1098764368	961	961	961	961	0
27	20240509	185900	1098764368	961	961	961	961	0
28	20240509	185800	1098764368	961	961	961	961	0
29	20240509	185700	1098764368	961	961	961	961	0
30	20240509	185600	1098764368	961	961	961	961	0
31	20240509	185500	1098764368	961	961	961	961	0
32	20240509	185400	1098764368	961	961	961	961	13568
33	20240509	185300	1098764368	961	961	961	961	0
34	20240509	185200	1098764368	961	961	961	961	0
35	20240509	185100	1098764368	961	961	961	961	0
36	20240509	185000	1098764368	961	961	961	961	0
37	20240509	184900	1098764368	961	961	961	961	0
38	20240509	184800	1098764368	961	961	961	961	0
39	20240509	184700	1098764368	961	961	961	961	0
40	20240509	184600	1098764368	961	961	961	961	0
41	20240509	184500	1098764368	961	961	961	961	0
42	20240509	184400	1098764368	961	961	961	961	0
43	20240509	184300	1098764368	961	961	961	961	0
44	20240509	184200	1098764368	961	961	961	961	0
45	20240509	184100	1098764368	961	961	961	961	0
46	20240509	184000	1098764368	961	961	961	961	0
47	20240509	183900	1098764368	961	961	961	961	0
48	20240509	183800	1098764368	961	961	961	961	0
49	20240509	183700	1098764368	961	961	961	961	0
50	20240509	183600	1098764368	961	961	961	961	0
51	20240509	183500	1098764368	961	961	961	961	0
52	20240509	183400	1098764368	961	961	961	961	0
53	20240509	183300	1098764368	961	961	961	961	0
54	20240509	183200	1098764368	961	961	961	961	0
55	20240509	183100	1098764368	961	961	961	961	0
56	20240509	183000	1098764368	961	961	961	961	0
57	20240509	182900	1098764368	961	961	961	961	0
58	20240509	182800	1098764368	961	961	961	961	0
59	20240509	182700	1098764368	961	961	961	961	0
60	20240509	182600	1098764368	961	961	961	961	0
61	20240509	182500	1098764368	961	961	961	961	0
62	20240509	182400	1098764368	961	961	961	961	13568
63	20240509	182300	1098764368	961	961	961	961	0
64	20240509	182200	1098764368	961	961	961	961	0
65	20240509	182100	1098764368	961	961	961	961	0
66	20240509	182000	1098764368	961	961	961	961	0
67	20240509	181900	1098764368	961	961	961	961	0
68	20240509	181800	1098764368	961	961	961	961	0
69	20240509	181700	1098764368	961	961	961	961	0
70	20240509	181600	1098764368	961	961	961	961	0
71	20240509	181500	1098764368	961	961	961	961	0
72	20240509	181400	1098764368	961	961	961	961	0
73	20240509	181300	1098764368	961	961	961	961	0
74	20240509	181200	1098764368	961	961	961	961	0
75	20240509	181100	1098764368	961	961	961	961	0
76	20240509	181000	1098764368	961	961	961	961	0
77	20240509	180900	1098764368	961	961	961	961	0
78	20240509	180800	1098764368	961	961	961	961	0
79	20240509	180700	1098764368	961	961	961	961	0
80	20240509	180600	1098764368	961	961	961	961	0
81	20240509	180500	1098764368	961	961	961	961	0
82	20240509	180400	1098764368	961	961	961	961	0
83	20240509	180300	1098764368	961	961	961	961	0
84	20240509	180200	1098764368	961	961	961	961	0
85	20240509	180100	1098764368	961	961	961	961	0
86	20240509	180000	1098764368	961	961	961	961	0
87	20240509	175900	1098764368	961	961	961	961	0
88	20240509	175800	1098764368	961	961	961	961	0
89	20240509	175700	1098764368	961	961	961	961	0
90	20240509	175600	1098764368	961	961	961	961	0
91	20240509	175500	1098764368	961	961	961	961	0
92	20240509	175400	1098764368	961	961	961	961	13568
93	20240509	175300	1098764368	961	961	961	961	0
94	20240509	175200	1098764368	961	961	961	961	0
95	20240509	175100	1098764368	961	961	961	961	0
96	20240509	175000	1098764368	961	961	961	961	0
97	20240509	174900	1098764368	961	961	961	961	0
98	20240509	174800	1098764368	961	961	961	961	0
99	20240509	174700	1098764368	961	961	961	961	0
100	20240509	174600	1098764368	961	961	961	961	0
101	20240509	174500	1098764368	961	961	961	961	0
102	20240509	174400	1098764368	961	961	961	961	0
103	20240509	174300	1098764368	961	961	961	961	0
104	20240509	174200	1098764368	961	961	961	961	0
105	20240509	174100	1098764368	961	961	961	961	0
106	20240509	174000	1098764368	961	961	961	961	0
107	20240509	173900	1098764368	961	961	961	961	0
108	20240509	173800	1098764368	961	961	961	961	0
109	20240509	173700	1098764368	961	961	961	961	0
110	20240509	173600	1098764368	961	961	961	961	0
111	20240509	173500	1098764368	961	961	961	961	0
112	20240509	173400	1098764368	961	961	961	961	0
113	20240509	173300	1098764368	961	961	961	961	0
114	20240509	173200	1098764368	961	961	961	961	0
115	20240509	173100	1098764368	961	961	961	961	0
116	20240509	173000	1098764368	961	961	961	961	0
117	20240509	172900	1098764368	961	961	961	961	0
118	20240509	172800	1098764368	961	961	961	961	0
119	20240509	172700	1098764368	961	961	961	961	0
120	20240509	172600	1098764368	961	961	961	961	0
121	20240509	172500	1098764368	961	961	961	961	0
122	20240509	172400	1098764368	961	961	961	961	13568
123	20240509	172300	1098764368	961	961	961	961	0
124	20240509	172200	1098764368	961	961	961	961	0
125	20240509	172100	1098764368	961	961	961	961	0
126	20240509	172000	1098764368	961	961	961	961	0
127	20240509	171900	1098764368	961	961	961	961	0
128	20240509	171800	1098764368	961	961	961	961	0
129	20240509	171700	1098764368	961	961	961	961	0
130	20240509	171600	1098764368	961	961	961	961	0
131	20240509	171500	1098764368	961	961	961	961	0
132	20240509	171400	1098764368	961	961	961	961	0
133	20240509	171300	1098764368	961	961	961	961	0
134	20240509	171200	1098764368	961	961	961	961	0
135	20240509	171100	1098764368	961	961	961	961	0
136	20240509	171000	1098764368	961	961	961	961	0
137	20240509	170900	1098764368	961	961	961	961	0
138	20240509	170800	1098764368	961	961	961	961	0
139	20240509	170700	1098764368	961	961	961	961	0
140	20240509	170600	1098764368	961	961	961	961	0
141	20240509	170500	1098764368	961	961	961	961	0
142	20240509	170400	1098764368	961	961	961	961	0
143	20240509	170300	1098764368	961	961	961	961	0
144	20240509	170200	1098764368	961	961	961	961	0
145	20240509	170100	1098764368	961	961	961	961	0
146	20240509	170000	1098764368	961	961	961	961	0
147	20240509	165900	1098764368	961	961	961	961	0
148	20240509	165800	1098764368	961	961	961	961	0
149	20240509	165700	1098764368	961	961	961	961	0
150	20240509	165600	1098764368	961	961	961	961	0
151	20240509	165500	1098764368	961	961	961	961	0
152	20240509	165400	1098764368	961	961	961	961	13568
153	20240509	165300	1098764368	961	961	961	961	0
154	20240509	165200	1098764368	961	961	961	961	0
155	20240509	165100	1098764368	961	961	961	961	0
156	20240509	165000	1098764368	961	961	961	961	0
157	20240509	164900	1098764368	961	961	961	961	0
158	20240509	164800	1098764368	961	961	961	961	0
159	20240509	164700	1098764368	961	961	961	961	0
160	20240509	164600	1098764368	961	961	961	961	0
161	20240509	164500	1098764368	961	961	961	961	0
162	20240509	164400	1098764368	961	961	961	961	0
163	20240509	164300	1098764368	961	961	961	961	0
164	20240509	164200	1098764368	961	961	961	961	0
165	20240509	164100	1098764368	961	961	961	961	0
166	20240509	164000	1098764368	961	961	961	961	0
167	20240509	163900	1098764368	961	961	961	961	0
168	20240509	163800	1098764368	961	961	961	961	0
169	20240509	163700	1098764368	961	961	961	961	0
170	20240509	163600	1098764368	961	961	961	961	0
171	20240509	163500	1098764368	961	961	961	961	0
172	20240509	163400	1098764368	961	961	961	961	0
173	20240509	163300	1098764368	961	961	961	961	0
174	20240509	163200	1098764368	961	961	961	961	0
175	20240509	163100	1098764368	961	961	961	961	0
176	20240509	163000	1098764368	961	961	961	961	0
177	20240509	162900	1098764368	961	961	961	961	0
178	20240509	162800	1098764368	961	961	961	961	0
179	20240509	162700	1098764368	961	961	961	961	0
180	20240509	162600	1098764368	961	961	961	961	0
181	20240509	162500	1098764368	961	961	961	961	0
182	20240509	162400	1098764368	961	961	961	961	13568
183	20240509	162300	1098764368	961	961	961	961	0
184	20240509	162200	1098764368	961	961	961	961	0
185	20240509	162100	1098764368	961	961	961	961	0
186	20240509	162000	1098764368	961	961	961	961	0
187	20240509	161900	1098764368	961	961	961	961	0
188	20240509	161800	1098764368	961	961	961	961	0
189	20240509	161700	1098764368	961	961	961	961	0
190	20240509	161600	1098764368	961	961	961	961	0
191	20240509	161500	1098764368	961	961	961	961	0
192	20240509	161400	1098764368	961	961	961	961	0
193	20240509	161300	1098764368	961	961	961	961	0
194	20240509	161200	1098764368	961	961	961	961	0
195	20240509	161100	1098764368	961	961	961	961	0
196	20240509	161000	1098764368	961	961	961	961	0
197	20240509	160900	1098764368	961	961	961	961	0
198	20240509	160800	1098764368	961	961	961	961	0
199	20240509	160700	1098764368	961	961	961	961	0
200	20240509	160600	1098764368	961	961	961	961	0
201	20240509	160500	1098764368	961	961	961	961	0
202	20240509	160400	1098764368	961	961	961	961	0
203	20240509	160300	1098764368	961	961	961	961	0
204	20240509	160200	1098764368	961	961	961	961	0
205	20240509	160100	1098764368	961	961	961	961	0
206	20240509	160000	1098764368	961	961	961	961	0
207	20240509	155900	1098764368	961	961	961	961	0
208	20240509	155800	1098764368	961	961	961	961	0
209	20240509	155700	1098764368	961	961	961	961	0
210	20240509	155600	1098764368	961	961	961	961	0
211	20240509	155500	1098764368	961	961	961	961	0
212	20240509	155400	1098764368	961	961	961	961	13568
213	20240509	155300	1098764368	961	961	961	961	0
214	20240509	155200	1098764368	961	961	961	961	0
215	20240509	155100	1098764368	961	961	961	961	0
216	20240509	155000	1098764368	961	961	961	961	0
217	20240509	154900	1098764368	961	961	961	961	0
218	20240509	154800	1098764368	961	961	961	961	0
219	20240509	154700	1098764368	961	961	961	961	0
220	20240509	154600	1098764368	961	961	961	961	0
221	20240509	154500	1098764368	961	961	961	961	0
222	20240509	154400	1098764368	961	961	961	961	0
223	20240509	154300	1098764368	961	961	961	961	0
224	20240509	154200	1098764368	961	961	961	961	0
225	20240509	154100	1098764368	961	961	961	961	0
226	20240509	154000	1098764368	961	961	961	961	0
227	20240509	153900	1098764368	961	961	961	961	0
228	20240509	153800	1098764368	961	961	961	961	0
229	20240509	153700	1098764368	961	961	961	961	0
230	20240509	153600	1098764368	961	961	961	961	0
231	20240509	153500	1098764368	961	961	961	961	0
232	20240509	153400	1098764368	961	961	961	961	0
233	20240509	153300	1098764368	961	961	961	961	0
234	20240509	153200	1098764368	961	961	961	961	0
235	20240509	153100	1098764368	961	961	961	961	0
236	20240509	153000	1098764368	961	961	961	961	13568
237	20240509	152900	1085725520	970	970	970	970	0
238	20240509	152800	1085725520	970	970	970	970	0
239	20240509	152700	1085725520	970	970	970	970	0
240	20240509	152600	1085725520	970	970	970	970	0
241	20240509	152500	1085725520	970	970	970	970	0
242	20240509	152400	1085725520	970	970	970	970	0
243	20240509	152300	1085725520	970	970	970	970	0
244	20240509	152200	1085725520	970	970	970	970	0
245	20240509	152100	1085725520	970	970	970	970	0
246	20240509	152000	1085725520	970	970	970	970	0
247	20240509	151900	1085725520	970	970	970	967	895
248	20240509	151800	1084859229	967	967	967	967	2471
249	20240509	151700	1082469772	967	967	967	967	10
250	20240509	151600	1082460102	967	966	967	962	1499
251	20240509	151500	1081012069	961	966	966	961	2696
252	20240509	151400	1078419674	966	966	966	966	536
253	20240509	151300	1077901898	967	961	967	961	2400
254	20240509	151200	1075582598	967	964	967	961	2070
255	20240509	151100	1073588745	968	968	968	968	0
256	20240509	151000	1073588745	968	968	968	964	25
257	20240509	150900	1073564625	969	969	969	969	0
258	20240509	150800	1073564625	969	963	969	963	191
259	20240509	150700	1073380686	970	970	970	970	0
260	20240509	150600	1073380686	970	970	970	963	9
261	20240509	150500	1073372005	963	964	964	963	800
262	20240509	150400	1072600993	970	970	970	970	300
263	20240509	150300	1072309993	970	970	970	970	11
264	20240509	150200	1072299323	967	967	967	967	4355
265	20240509	150100	1068088038	967	967	967	967	46
266	20240509	150000	1068043556	967	966	967	963	2338
267	20240509	145900	1065788341	967	967	967	966	587
268	20240509	145800	1065220783	967	968	968	967	82
269	20240509	145700	1065141408	969	969	969	969	300
270	20240509	145600	1064850708	969	969	969	969	1189
271	20240509	145500	1063698567	969	971	971	969	1738
272	20240509	145400	1062011420	976	976	976	976	1000
273	20240509	145300	1061035420	977	977	977	977	3
274	20240509	145200	1061032489	977	977	977	977	41
275	20240509	145100	1060992432	977	972	977	972	2
276	20240509	145000	1060990483	970	978	978	970	150
277	20240509	144900	1060844331	979	977	979	977	4251
278	20240509	144800	1056687626	977	969	977	969	6949
279	20240509	144700	1049923635	969	968	969	968	2000
280	20240509	144600	1047986014	970	970	970	970	0
281	20240509	144500	1047986014	970	961	970	961	1029
282	20240509	144400	1046996144	961	962	963	961	52
283	20240509	144300	1046946169	965	965	965	965	1
284	20240509	144200	1046945204	970	970	970	970	0
285	20240509	144100	1046945204	970	970	970	970	0
286	20240509	144000	1046945204	970	970	970	970	100
287	20240509	143900	1046848204	970	971	971	961	3
288	20240509	143800	1046845302	972	969	972	969	503
289	20240509	143700	1046357887	969	969	969	969	900
290	20240509	143600	1045485787	969	969	969	969	1
291	20240509	143500	1045484818	971	971	971	959	3
292	20240509	143400	1045481917	971	971	971	971	500
293	20240509	143300	1044996417	971	968	971	968	2818
294	20240509	143200	1042263168	968	966	968	966	2301
295	20240509	143100	1040037148	959	965	966	958	371
296	20240509	143000	1039680747	965	965	965	965	0
297	20240509	142900	1039680747	965	964	965	964	180
298	20240509	142800	1039507225	964	961	964	958	7187
299	20240509	142700	1032592379	961	956	961	956	7654
300	20240509	142600	1025244176	956	953	956	953	2904
301	20240509	142500	1022471484	953	953	953	953	361
302	20240509	142400	1022127451	953	953	953	953	0
303	20240509	142300	1022127451	953	953	953	953	0
304	20240509	142200	1022127451	953	950	953	950	2336
305	20240509	142100	1019908248	950	950	950	950	1047
306	20240509	142000	1018913598	950	951	953	950	9520
307	20240509	141900	1009859010	951	953	953	951	1104
308	20240509	141800	1008809104	951	951	953	951	3611
309	20240509	141700	1005375041	951	951	953	951	1188
310	20240509	141600	1004245111	951	951	951	951	1423
311	20240509	141500	1002891838	951	951	953	951	3903
312	20240509	141400	999179685	954	954	954	954	0
313	20240509	141300	999179685	954	954	954	954	0
314	20240509	141200	999179685	954	954	954	954	0
315	20240509	141100	999179685	954	954	954	954	48
316	20240509	141000	999133893	954	954	954	954	0
317	20240509	140900	999133893	954	952	954	951	502
318	20240509	140800	998655788	955	955	955	955	1
319	20240509	140700	998654833	953	953	955	953	735
320	20240509	140600	997954344	955	955	955	955	0
321	20240509	140500	997954344	955	955	955	955	0
322	20240509	140400	997954344	955	952	955	952	755
323	20240509	140300	997235581	951	951	951	951	50
324	20240509	140200	997188031	952	952	952	951	322
325	20240509	140100	996881758	952	952	952	951	609
326	20240509	140000	996302136	954	954	954	954	0
327	20240509	135900	996302136	954	954	954	954	5
328	20240509	135800	996297366	954	954	954	954	0
329	20240509	135700	996297366	954	954	954	954	50
330	20240509	135600	996249666	955	955	955	955	10
331	20240509	135500	996240116	955	955	955	955	400
332	20240509	135400	995858116	956	956	956	956	500
333	20240509	135300	995380116	958	958	958	958	3
334	20240509	135200	995377242	953	951	953	950	4810
335	20240509	135100	990798328	951	952	953	949	14835
336	20240509	135000	976702099	952	955	955	952	267
337	20240509	134900	976447912	952	955	955	952	1076
338	20240509	134800	975423557	950	955	955	950	7310
339	20240509	134700	968473223	952	953	953	952	4339
340	20240509	134600	964338495	953	954	954	952	12857
341	20240509	134500	952088529	954	957	957	954	2145
342	20240509	134400	950041608	956	956	956	956	0
343	20240509	134300	950041608	956	957	957	956	1507
344	20240509	134200	948600216	957	959	959	957	963
345	20240509	134100	947678619	957	957	957	957	0
346	20240509	134000	947678619	957	957	957	957	72
347	20240509	133900	947609715	957	958	958	957	122
348	20240509	133800	947492897	960	959	960	958	240
349	20240509	133700	947262785	959	959	959	959	121
350	20240509	133600	947146746	959	960	960	959	2031
351	20240509	133500	945198962	960	960	960	960	945
352	20240509	133400	944291762	960	960	961	960	2040
353	20240509	133300	942333356	960	960	960	960	3974
354	20240509	133200	938518316	960	960	960	960	14
355	20240509	133100	938504876	960	960	960	960	0
356	20240509	133000	938504876	960	960	960	960	0
357	20240509	132900	938504876	960	960	960	960	0
358	20240509	132800	938504876	960	961	961	960	521
359	20240509	132700	938004616	962	962	962	962	0
360	20240509	132600	938004616	962	962	962	962	900
361	20240509	132500	937138816	962	962	962	962	403
362	20240509	132400	936751130	962	962	962	962	2689
363	20240509	132300	934164312	962	962	962	962	7
364	20240509	132200	934157578	962	962	962	962	0
365	20240509	132100	934157578	962	962	962	962	290
366	20240509	132000	933878598	961	961	961	961	311
367	20240509	131900	933579727	961	961	961	961	8
368	20240509	131800	933572039	960	960	960	960	10
369	20240509	131700	933562439	960	961	961	960	73
370	20240509	131600	933492297	959	959	959	959	0
371	20240509	131500	933492297	959	959	959	959	3279
372	20240509	131400	930347736	958	958	958	958	0
373	20240509	131300	930347736	958	958	958	958	648
374	20240509	131200	929726952	958	958	958	958	82
375	20240509	131100	929648396	958	958	959	958	2345
376	20240509	131000	927399898	958	959	959	958	752
377	20240509	130900	926678861	959	959	959	959	1303
378	20240509	130800	925429284	961	961	961	959	3131
379	20240509	130700	922424712	961	963	963	961	1729
380	20240509	130600	920761050	964	963	964	963	1010
381	20240509	130500	919788410	964	964	964	964	0
382	20240509	130400	919788410	964	962	964	962	2023
383	20240509	130300	917842238	962	962	962	962	1808
384	20240509	130200	916102942	961	961	962	960	1733
385	20240509	130100	914437822	961	963	963	960	11167
386	20240509	130000	903713411	962	964	964	962	6784
387	20240509	125900	897185120	964	964	964	963	296
388	20240509	125800	896899777	964	963	964	963	561
389	20240509	125700	896358984	964	964	964	964	1600
390	20240509	125600	894816584	964	964	964	964	4021
391	20240509	125500	890940340	963	964	964	963	690
392	20240509	125400	890275472	964	964	964	964	239
393	20240509	125300	890045076	964	964	964	964	283
394	20240509	125200	889772264	963	964	964	963	64
395	20240509	125100	889710606	964	964	964	963	1667
396	20240509	125000	888103623	964	964	964	964	1254
397	20240509	124900	886894767	964	966	966	963	5058
398	20240509	124800	882021780	964	964	964	964	0
399	20240509	124700	882021780	964	964	965	964	445
400	20240509	124600	881592357	963	963	963	963	3
401	20240509	124500	881589468	963	963	965	963	5
402	20240509	124400	881584649	965	965	965	963	30
403	20240509	124300	881555701	965	963	965	963	46
404	20240509	124200	881511381	965	965	965	963	22
405	20240509	124100	881490153	965	963	965	963	77
406	20240509	124000	881415857	964	964	965	964	26
407	20240509	123900	881390780	965	965	965	965	0
408	20240509	123800	881390780	965	963	965	963	15
409	20240509	123700	881376315	963	965	965	963	101
410	20240509	123600	881278852	965	963	965	962	165
411	20240509	123500	881119932	962	962	962	962	191
412	20240509	123400	880936190	963	964	964	963	2036
413	20240509	123300	878975508	964	967	968	964	1574
414	20240509	123200	877456444	968	968	968	968	30
415	20240509	123100	877427404	968	968	968	968	0
416	20240509	123000	877427404	968	969	969	966	594
417	20240509	122900	876852373	968	968	968	968	42
418	20240509	122800	876811717	968	968	968	968	1000
419	20240509	122700	875843717	968	966	968	966	831
420	20240509	122600	875040204	966	967	967	966	7226
421	20240509	122500	868054888	967	967	967	965	8
422	20240509	122400	868047160	965	966	966	965	220
423	20240509	122300	867834749	968	968	968	968	10
424	20240509	122200	867825069	968	968	968	966	1391
425	20240509	122100	866481359	966	966	966	966	1520
426	20240509	122000	865013039	968	966	968	966	852
427	20240509	121900	864189325	969	969	969	969	0
428	20240509	121800	864189325	969	969	969	969	1
429	20240509	121700	864188356	969	969	969	969	19
430	20240509	121600	864169945	969	969	969	969	305
431	20240509	121500	863874400	968	965	968	965	5000
432	20240509	121400	859039269	962	964	964	962	6861
433	20240509	121300	852436543	964	965	965	964	2306
434	20240509	121200	850213182	965	966	966	965	500
435	20240509	121100	849730605	966	966	966	966	368
436	20240509	121000	849375117	966	966	966	966	320
437	20240509	120900	849065997	968	968	968	968	0
438	20240509	120800	849065997	968	968	968	968	300
439	20240509	120700	848775597	968	968	968	968	10
440	20240509	120600	848765917	966	966	966	966	35
441	20240509	120500	848732107	968	968	968	966	1447
442	20240509	120400	847333760	968	968	968	968	367
443	20240509	120300	846978504	968	969	969	968	511
444	20240509	120200	846483756	969	969	969	969	230
445	20240509	120100	846260886	969	969	969	969	300
446	20240509	120000	845970186	969	970	970	969	700
447	20240509	115900	845291686	970	969	971	968	1052
448	20240509	115800	844271470	967	968	968	967	501
449	20240509	115700	843786941	969	969	970	969	1007
450	20240509	115600	842811156	971	971	971	971	199
451	20240509	115500	842617927	973	973	973	973	0
452	20240509	115400	842617927	973	973	973	973	9
453	20240509	115300	842609170	966	965	966	965	1599
454	20240509	115200	841064636	966	966	966	966	135
455	20240509	115100	840934226	966	966	966	966	98
456	20240509	115000	840839558	967	966	968	966	2303
457	20240509	114900	838614820	966	966	966	966	34
458	20240509	114800	838581976	966	966	966	966	0
459	20240509	114700	838581976	966	966	966	966	1
460	20240509	114600	838581010	967	967	967	967	0
461	20240509	114500	838581010	967	971	971	967	9864
462	20240509	114400	829040852	970	969	970	969	90
463	20240509	114300	828953641	971	969	971	969	464
464	20240509	114200	828504023	969	968	969	968	580
465	20240509	114100	827942015	970	970	970	969	280
466	20240509	114000	827670430	970	970	971	969	3205
467	20240509	113900	824561813	970	969	970	969	378
468	20240509	113800	824195371	969	968	969	968	3630
469	20240509	113700	820681521	968	968	968	968	101
470	20240509	113600	820583753	966	966	966	966	0
471	20240509	113500	820583753	966	967	967	966	2279
472	20240509	113400	818381959	968	968	968	968	1
473	20240509	113300	818380991	966	966	966	966	855
474	20240509	113200	817555061	966	966	966	966	10
475	20240509	113100	817545401	966	966	966	966	265
476	20240509	113000	817289411	966	966	966	966	423
477	20240509	112900	816880793	966	966	966	966	105
478	20240509	112800	816779363	965	965	965	965	142
479	20240509	112700	816642333	965	965	965	964	2325
480	20240509	112600	814399217	964	965	965	964	3980
481	20240509	112500	810562247	965	965	965	965	2384
482	20240509	112400	808261687	966	965	966	965	1207
483	20240509	112300	807096925	965	966	966	965	240
484	20240509	112200	806865225	966	968	968	964	1526
485	20240509	112100	805393737	966	964	966	964	1545
486	20240509	112000	803904223	963	963	964	963	3566
487	20240509	111900	800470065	964	963	964	963	4919
488	20240509	111800	795733060	963	966	966	963	4726
489	20240509	111700	791178157	968	968	968	966	296
490	20240509	111600	790892051	966	966	966	966	0
491	20240509	111500	790892051	966	968	968	966	2852
492	20240509	111400	788134868	968	969	969	968	420
493	20240509	111300	787728158	970	970	970	970	0
494	20240509	111200	787728158	970	970	970	970	0
495	20240509	111100	787728158	970	970	970	970	1
496	20240509	111000	787727188	970	970	970	970	15
497	20240509	110900	787712638	968	968	968	968	0
498	20240509	110800	787712638	968	968	968	968	2393
499	20240509	110700	785396214	968	970	970	968	747
500	20240509	110600	784671783	970	969	970	969	18
501	20240509	110500	784654336	969	970	970	969	546
502	20240509	110400	784124797	969	968	969	968	386
503	20240509	110300	783750767	968	967	969	967	5147
504	20240509	110200	778768489	967	968	968	967	322
505	20240509	110100	778456798	968	967	968	967	3150
506	20240509	110000	775409282	966	966	966	966	11
507	20240509	105900	775398656	966	964	966	964	2782
508	20240509	105800	772712154	964	965	965	964	575
509	20240509	105700	772157733	966	966	966	966	69
510	20240509	105600	772091079	966	965	966	965	148
511	20240509	105500	771948159	964	964	964	964	317
512	20240509	105400	771642571	964	967	967	964	77
513	20240509	105300	771568316	964	967	967	964	5398
514	20240509	105200	766359116	966	966	966	966	163
515	20240509	105100	766201658	968	966	968	966	238
516	20240509	105000	765971650	968	968	968	968	0
517	20240509	104900	765971650	968	968	968	967	202
518	20240509	104800	765776116	968	967	968	967	161
519	20240509	104700	765620428	969	969	969	969	20
520	20240509	104600	765601048	969	968	970	967	503
521	20240509	104500	765113519	967	968	968	965	6709
522	20240509	104400	758635254	968	967	968	966	111
523	20240509	104300	758528015	968	968	968	965	6303
524	20240509	104200	752439383	968	968	968	968	3
525	20240509	104100	752436479	970	970	970	970	0
526	20240509	104000	752436479	970	970	970	970	4
527	20240509	103900	752432599	970	970	970	970	1
528	20240509	103800	752431629	968	970	970	968	1186
529	20240509	103700	751283579	970	970	970	968	90
530	20240509	103600	751196455	972	972	972	968	12
531	20240509	103500	751184807	968	968	968	967	2210
532	20240509	103400	749046382	969	971	971	969	360
533	20240509	103300	748697170	973	973	973	973	136
534	20240509	103200	748564842	973	973	973	971	165
535	20240509	103100	748404301	973	973	973	973	104
536	20240509	103000	748303109	973	973	973	970	197
537	20240509	102900	748111619	970	970	970	966	4232
538	20240509	102800	744016548	970	971	971	969	1210
539	20240509	102700	742843089	971	974	974	971	10536
540	20240509	102600	732612415	974	971	974	971	18
541	20240509	102500	732594934	972	973	973	972	30
542	20240509	102400	732565764	973	973	973	973	1166
543	20240509	102300	731431246	975	975	975	975	1
544	20240509	102200	731430271	973	971	973	971	1264
545	20240509	102100	730200403	973	971	976	971	201
546	20240509	102000	730005027	971	970	971	970	334
547	20240509	101900	729681014	970	970	970	970	436
548	20240509	101800	729258094	970	970	970	970	2698
549	20240509	101700	726641034	970	970	970	970	50
550	20240509	101600	726592534	977	972	977	968	3504
551	20240509	101500	723192089	979	979	979	979	16
552	20240509	101400	723176425	972	972	972	972	967
553	20240509	101300	722236501	972	972	972	972	278
554	20240509	101200	721966285	974	978	978	974	27
555	20240509	101100	721939983	971	978	978	971	359
556	20240509	101000	721590875	972	978	978	972	578
557	20240509	100900	721028459	979	972	979	972	1139
558	20240509	100800	719921302	972	971	972	966	4542
559	20240509	100700	715525898	972	971	974	971	7605
560	20240509	100600	708139985	971	971	973	971	3156
561	20240509	100500	705074092	973	973	973	973	150
562	20240509	100400	704928142	973	965	973	964	6115
563	20240509	100300	699027615	965	972	972	965	2723
564	20240509	100200	696393137	973	973	973	970	2751
565	20240509	100100	693722752	973	970	974	970	1027
566	20240509	100000	692726298	970	974	974	970	3346
567	20240509	095900	689479736	972	979	980	972	12515
568	20240509	095800	677267582	980	980	980	978	2414
569	20240509	095700	674904807	981	981	981	979	214
570	20240509	095600	674695073	981	980	982	980	2186
571	20240509	095500	672552310	981	981	982	981	2201
572	20240509	095400	670391733	981	982	983	981	324
573	20240509	095300	670073451	981	983	983	980	1235
574	20240509	095200	668861410	985	980	985	980	165
575	20240509	095100	668699700	980	985	986	978	19271
576	20240509	095000	649766018	985	982	985	982	492
577	20240509	094900	649282208	982	984	984	982	839
578	20240509	094800	648458098	982	985	985	982	1884
579	20240509	094700	646604140	987	992	992	985	7921
580	20240509	094600	638774159	992	991	992	990	1104
581	20240509	094500	637680211	990	990	990	990	521
582	20240509	094400	637164421	990	990	990	988	1522
583	20240509	094300	635659451	990	991	992	988	2861
584	20240509	094200	632826570	988	988	989	987	12829
585	20240509	094100	620149998	987	989	990	987	5343
586	20240509	094000	614868117	989	994	994	989	7687
587	20240509	093900	607254866	994	996	996	990	4910
588	20240509	093800	602382271	996	991	998	990	4664
589	20240509	093700	597760953	990	991	992	990	5356
590	20240509	093600	592453159	991	996	996	991	20013
591	20240509	093500	572588272	996	1000	1002	995	12337
592	20240509	093400	560288061	997	1000	1002	997	6674
593	20240509	093300	553618962	1000	1002	1002	1000	619
594	20240509	093200	552998734	1002	1000	1002	1000	1209
595	20240509	093100	551788023	1000	1002	1002	1000	3486
596	20240509	093000	548297450	1002	1000	1002	1000	34
597	20240509	092900	548263430	997	1008	1009	997	38738
598	20240509	092800	509232355	1008	1004	1009	1004	6060
599	20240509	092700	503135541	1005	999	1005	997	5577
600	20240509	092600	497541342	999	1007	1007	995	19400
601	20240509	092500	478132340	1007	1008	1008	1005	5952
602	20240509	092400	472139157	1008	1005	1008	1005	3110
603	20240509	092300	469007235	1004	1004	1005	1004	1988
604	20240509	092200	467011282	1003	997	1008	997	43082
605	20240509	092100	423913435	997	1008	1011	990	68142
606	20240509	092000	355871555	1007	1000	1014	996	39671
607	20240509	091900	316009261	1001	1000	1002	993	10091
608	20240509	091800	305935603	1000	975	1002	975	59899
609	20240509	091700	246851277	974	970	975	970	3112
610	20240509	091600	243824765	969	962	970	962	7608
611	20240509	091500	236468537	962	960	964	960	4911
612	20240509	091400	231743192	957	954	959	952	47660
613	20240509	091300	186230092	954	962	962	954	5641
614	20240509	091200	180819672	961	967	967	961	10123
615	20240509	091100	171065899	967	969	972	967	18987
616	20240509	091000	152665757	969	969	972	969	6820
617	20240509	090900	146055998	972	969	972	969	10796
618	20240509	090800	135588648	970	974	974	969	3971
619	20240509	090700	131729809	974	970	978	969	18656
620	20240509	090600	113577035	969	970	974	969	8525
621	20240509	090500	105304602	970	970	974	969	24510
622	20240509	090400	81511938	970	976	976	970	13836
623	20240509	090300	68061685	976	970	976	970	5452
624	20240509	090200	62747704	970	963	974	963	8218
625	20240509	090100	54785147	964	945	964	945	12980
626	20240509	090000	42348347	943	964	964	942	43711