KissMeData/129890/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	201500	460188904	1374	1374	1374	1374	9319
3	20240517	201400	460188904	1374	1374	1374	1374	0
4	20240517	201300	460188904	1374	1374	1374	1374	0
5	20240517	201200	460188904	1374	1374	1374	1374	0
6	20240517	201100	460188904	1374	1374	1374	1374	0
7	20240517	201000	460188904	1374	1374	1374	1374	0
8	20240517	200900	460188904	1374	1374	1374	1374	0
9	20240517	200800	460188904	1374	1374	1374	1374	0
10	20240517	200700	460188904	1374	1374	1374	1374	0
11	20240517	200600	460188904	1374	1374	1374	1374	0
12	20240517	200500	460188904	1374	1374	1374	1374	0
13	20240517	200400	460188904	1374	1374	1374	1374	0
14	20240517	200300	460188904	1374	1374	1374	1374	0
15	20240517	200200	460188904	1374	1374	1374	1374	0
16	20240517	200100	460188904	1374	1374	1374	1374	0
17	20240517	200000	460188904	1374	1374	1374	1374	0
18	20240517	195900	460188904	1374	1374	1374	1374	0
19	20240517	195800	460188904	1374	1374	1374	1374	0
20	20240517	195700	460188904	1374	1374	1374	1374	0
21	20240517	195600	460188904	1374	1374	1374	1374	0
22	20240517	195500	460188904	1374	1374	1374	1374	0
23	20240517	195400	460188904	1374	1374	1374	1374	0
24	20240517	195300	460188904	1374	1374	1374	1374	0
25	20240517	195200	460188904	1374	1374	1374	1374	0
26	20240517	195100	460188904	1374	1374	1374	1374	0
27	20240517	195000	460188904	1374	1374	1374	1374	0
28	20240517	194900	460188904	1374	1374	1374	1374	0
29	20240517	194800	460188904	1374	1374	1374	1374	0
30	20240517	194700	460188904	1374	1374	1374	1374	0
31	20240517	194600	460188904	1374	1374	1374	1374	0
32	20240517	194500	460188904	1374	1374	1374	1374	9319
33	20240517	194400	460188904	1374	1374	1374	1374	0
34	20240517	194300	460188904	1374	1374	1374	1374	0
35	20240517	194200	460188904	1374	1374	1374	1374	0
36	20240517	194100	460188904	1374	1374	1374	1374	0
37	20240517	194000	460188904	1374	1374	1374	1374	0
38	20240517	193900	460188904	1374	1374	1374	1374	0
39	20240517	193800	460188904	1374	1374	1374	1374	0
40	20240517	193700	460188904	1374	1374	1374	1374	0
41	20240517	193600	460188904	1374	1374	1374	1374	0
42	20240517	193500	460188904	1374	1374	1374	1374	0
43	20240517	193400	460188904	1374	1374	1374	1374	0
44	20240517	193300	460188904	1374	1374	1374	1374	0
45	20240517	193200	460188904	1374	1374	1374	1374	0
46	20240517	193100	460188904	1374	1374	1374	1374	0
47	20240517	193000	460188904	1374	1374	1374	1374	0
48	20240517	192900	460188904	1374	1374	1374	1374	0
49	20240517	192800	460188904	1374	1374	1374	1374	0
50	20240517	192700	460188904	1374	1374	1374	1374	0
51	20240517	192600	460188904	1374	1374	1374	1374	0
52	20240517	192500	460188904	1374	1374	1374	1374	0
53	20240517	192400	460188904	1374	1374	1374	1374	0
54	20240517	192300	460188904	1374	1374	1374	1374	0
55	20240517	192200	460188904	1374	1374	1374	1374	0
56	20240517	192100	460188904	1374	1374	1374	1374	0
57	20240517	192000	460188904	1374	1374	1374	1374	0
58	20240517	191900	460188904	1374	1374	1374	1374	0
59	20240517	191800	460188904	1374	1374	1374	1374	0
60	20240517	191700	460188904	1374	1374	1374	1374	0
61	20240517	191600	460188904	1374	1374	1374	1374	0
62	20240517	191500	460188904	1374	1374	1374	1374	9319
63	20240517	191400	460188904	1374	1374	1374	1374	0
64	20240517	191300	460188904	1374	1374	1374	1374	0
65	20240517	191200	460188904	1374	1374	1374	1374	0
66	20240517	191100	460188904	1374	1374	1374	1374	0
67	20240517	191000	460188904	1374	1374	1374	1374	0
68	20240517	190900	460188904	1374	1374	1374	1374	0
69	20240517	190800	460188904	1374	1374	1374	1374	0
70	20240517	190700	460188904	1374	1374	1374	1374	0
71	20240517	190600	460188904	1374	1374	1374	1374	0
72	20240517	190500	460188904	1374	1374	1374	1374	0
73	20240517	190400	460188904	1374	1374	1374	1374	0
74	20240517	190300	460188904	1374	1374	1374	1374	0
75	20240517	190200	460188904	1374	1374	1374	1374	0
76	20240517	190100	460188904	1374	1374	1374	1374	0
77	20240517	190000	460188904	1374	1374	1374	1374	0
78	20240517	185900	460188904	1374	1374	1374	1374	0
79	20240517	185800	460188904	1374	1374	1374	1374	0
80	20240517	185700	460188904	1374	1374	1374	1374	0
81	20240517	185600	460188904	1374	1374	1374	1374	0
82	20240517	185500	460188904	1374	1374	1374	1374	0
83	20240517	185400	460188904	1374	1374	1374	1374	0
84	20240517	185300	460188904	1374	1374	1374	1374	0
85	20240517	185200	460188904	1374	1374	1374	1374	0
86	20240517	185100	460188904	1374	1374	1374	1374	0
87	20240517	185000	460188904	1374	1374	1374	1374	0
88	20240517	184900	460188904	1374	1374	1374	1374	0
89	20240517	184800	460188904	1374	1374	1374	1374	0
90	20240517	184700	460188904	1374	1374	1374	1374	0
91	20240517	184600	460188904	1374	1374	1374	1374	0
92	20240517	184500	460188904	1374	1374	1374	1374	9319
93	20240517	184400	460188904	1374	1374	1374	1374	0
94	20240517	184300	460188904	1374	1374	1374	1374	0
95	20240517	184200	460188904	1374	1374	1374	1374	0
96	20240517	184100	460188904	1374	1374	1374	1374	0
97	20240517	184000	460188904	1374	1374	1374	1374	0
98	20240517	183900	460188904	1374	1374	1374	1374	0
99	20240517	183800	460188904	1374	1374	1374	1374	0
100	20240517	183700	460188904	1374	1374	1374	1374	0
101	20240517	183600	460188904	1374	1374	1374	1374	0
102	20240517	183500	460188904	1374	1374	1374	1374	0
103	20240517	183400	460188904	1374	1374	1374	1374	0
104	20240517	183300	460188904	1374	1374	1374	1374	0
105	20240517	183200	460188904	1374	1374	1374	1374	0
106	20240517	183100	460188904	1374	1374	1374	1374	0
107	20240517	183000	460188904	1374	1374	1374	1374	0
108	20240517	182900	460188904	1374	1374	1374	1374	0
109	20240517	182800	460188904	1374	1374	1374	1374	0
110	20240517	182700	460188904	1374	1374	1374	1374	0
111	20240517	182600	460188904	1374	1374	1374	1374	0
112	20240517	182500	460188904	1374	1374	1374	1374	0
113	20240517	182400	460188904	1374	1374	1374	1374	0
114	20240517	182300	460188904	1374	1374	1374	1374	0
115	20240517	182200	460188904	1374	1374	1374	1374	0
116	20240517	182100	460188904	1374	1374	1374	1374	0
117	20240517	182000	460188904	1374	1374	1374	1374	0
118	20240517	181900	460188904	1374	1374	1374	1374	0
119	20240517	181800	460188904	1374	1374	1374	1374	0
120	20240517	181700	460188904	1374	1374	1374	1374	0
121	20240517	181600	460188904	1374	1374	1374	1374	0
122	20240517	181500	460188904	1374	1374	1374	1374	9319
123	20240517	181400	460188904	1374	1374	1374	1374	0
124	20240517	181300	460188904	1374	1374	1374	1374	0
125	20240517	181200	460188904	1374	1374	1374	1374	0
126	20240517	181100	460188904	1374	1374	1374	1374	0
127	20240517	181000	460188904	1374	1374	1374	1374	0
128	20240517	180900	460188904	1374	1374	1374	1374	0
129	20240517	180800	460188904	1374	1374	1374	1374	0
130	20240517	180700	460188904	1374	1374	1374	1374	0
131	20240517	180600	460188904	1374	1374	1374	1374	0
132	20240517	180500	460188904	1374	1374	1374	1374	0
133	20240517	180400	460188904	1374	1374	1374	1374	0
134	20240517	180300	460188904	1374	1374	1374	1374	0
135	20240517	180200	460188904	1374	1374	1374	1374	0
136	20240517	180100	460188904	1374	1374	1374	1374	0
137	20240517	180000	460188904	1374	1374	1374	1374	0
138	20240517	175900	460188904	1374	1374	1374	1374	0
139	20240517	175800	460188904	1374	1374	1374	1374	0
140	20240517	175700	460188904	1374	1374	1374	1374	0
141	20240517	175600	460188904	1374	1374	1374	1374	0
142	20240517	175500	460188904	1374	1374	1374	1374	0
143	20240517	175400	460188904	1374	1374	1374	1374	0
144	20240517	175300	460188904	1374	1374	1374	1374	0
145	20240517	175200	460188904	1374	1374	1374	1374	0
146	20240517	175100	460188904	1374	1374	1374	1374	0
147	20240517	175000	460188904	1374	1374	1374	1374	0
148	20240517	174900	460188904	1374	1374	1374	1374	0
149	20240517	174800	460188904	1374	1374	1374	1374	0
150	20240517	174700	460188904	1374	1374	1374	1374	0
151	20240517	174600	460188904	1374	1374	1374	1374	0
152	20240517	174500	460188904	1374	1374	1374	1374	9319
153	20240517	174400	460188904	1374	1374	1374	1374	0
154	20240517	174300	460188904	1374	1374	1374	1374	0
155	20240517	174200	460188904	1374	1374	1374	1374	0
156	20240517	174100	460188904	1374	1374	1374	1374	0
157	20240517	174000	460188904	1374	1374	1374	1374	0
158	20240517	173900	460188904	1374	1374	1374	1374	0
159	20240517	173800	460188904	1374	1374	1374	1374	0
160	20240517	173700	460188904	1374	1374	1374	1374	0
161	20240517	173600	460188904	1374	1374	1374	1374	0
162	20240517	173500	460188904	1374	1374	1374	1374	0
163	20240517	173400	460188904	1374	1374	1374	1374	0
164	20240517	173300	460188904	1374	1374	1374	1374	0
165	20240517	173200	460188904	1374	1374	1374	1374	0
166	20240517	173100	460188904	1374	1374	1374	1374	0
167	20240517	173000	460188904	1374	1374	1374	1374	0
168	20240517	172900	460188904	1374	1374	1374	1374	0
169	20240517	172800	460188904	1374	1374	1374	1374	0
170	20240517	172700	460188904	1374	1374	1374	1374	0
171	20240517	172600	460188904	1374	1374	1374	1374	0
172	20240517	172500	460188904	1374	1374	1374	1374	0
173	20240517	172400	460188904	1374	1374	1374	1374	0
174	20240517	172300	460188904	1374	1374	1374	1374	0
175	20240517	172200	460188904	1374	1374	1374	1374	0
176	20240517	172100	460188904	1374	1374	1374	1374	0
177	20240517	172000	460188904	1374	1374	1374	1374	0
178	20240517	171900	460188904	1374	1374	1374	1374	0
179	20240517	171800	460188904	1374	1374	1374	1374	0
180	20240517	171700	460188904	1374	1374	1374	1374	0
181	20240517	171600	460188904	1374	1374	1374	1374	0
182	20240517	171500	460188904	1374	1374	1374	1374	9319
183	20240517	171400	460188904	1374	1374	1374	1374	0
184	20240517	171300	460188904	1374	1374	1374	1374	0
185	20240517	171200	460188904	1374	1374	1374	1374	0
186	20240517	171100	460188904	1374	1374	1374	1374	0
187	20240517	171000	460188904	1374	1374	1374	1374	0
188	20240517	170900	460188904	1374	1374	1374	1374	0
189	20240517	170800	460188904	1374	1374	1374	1374	0
190	20240517	170700	460188904	1374	1374	1374	1374	0
191	20240517	170600	460188904	1374	1374	1374	1374	0
192	20240517	170500	460188904	1374	1374	1374	1374	0
193	20240517	170400	460188904	1374	1374	1374	1374	0
194	20240517	170300	460188904	1374	1374	1374	1374	0
195	20240517	170200	460188904	1374	1374	1374	1374	0
196	20240517	170100	460188904	1374	1374	1374	1374	0
197	20240517	170000	460188904	1374	1374	1374	1374	0
198	20240517	165900	460188904	1374	1374	1374	1374	0
199	20240517	165800	460188904	1374	1374	1374	1374	0
200	20240517	165700	460188904	1374	1374	1374	1374	0
201	20240517	165600	460188904	1374	1374	1374	1374	0
202	20240517	165500	460188904	1374	1374	1374	1374	0
203	20240517	165400	460188904	1374	1374	1374	1374	0
204	20240517	165300	460188904	1374	1374	1374	1374	0
205	20240517	165200	460188904	1374	1374	1374	1374	0
206	20240517	165100	460188904	1374	1374	1374	1374	0
207	20240517	165000	460188904	1374	1374	1374	1374	0
208	20240517	164900	460188904	1374	1374	1374	1374	0
209	20240517	164800	460188904	1374	1374	1374	1374	0
210	20240517	164700	460188904	1374	1374	1374	1374	0
211	20240517	164600	460188904	1374	1374	1374	1374	0
212	20240517	164500	460188904	1374	1374	1374	1374	9319
213	20240517	164400	460188904	1374	1374	1374	1374	0
214	20240517	164300	460188904	1374	1374	1374	1374	0
215	20240517	164200	460188904	1374	1374	1374	1374	0
216	20240517	164100	460188904	1374	1374	1374	1374	0
217	20240517	164000	460188904	1374	1374	1374	1374	0
218	20240517	163900	460188904	1374	1374	1374	1374	0
219	20240517	163800	460188904	1374	1374	1374	1374	0
220	20240517	163700	460188904	1374	1374	1374	1374	0
221	20240517	163600	460188904	1374	1374	1374	1374	0
222	20240517	163500	460188904	1374	1374	1374	1374	0
223	20240517	163400	460188904	1374	1374	1374	1374	0
224	20240517	163300	460188904	1374	1374	1374	1374	0
225	20240517	163200	460188904	1374	1374	1374	1374	0
226	20240517	163100	460188904	1374	1374	1374	1374	0
227	20240517	163000	460188904	1374	1374	1374	1374	0
228	20240517	162900	460188904	1374	1374	1374	1374	0
229	20240517	162800	460188904	1374	1374	1374	1374	0
230	20240517	162700	460188904	1374	1374	1374	1374	0
231	20240517	162600	460188904	1374	1374	1374	1374	0
232	20240517	162500	460188904	1374	1374	1374	1374	0
233	20240517	162400	460188904	1374	1374	1374	1374	0
234	20240517	162300	460188904	1374	1374	1374	1374	0
235	20240517	162200	460188904	1374	1374	1374	1374	0
236	20240517	162100	460188904	1374	1374	1374	1374	0
237	20240517	162000	460188904	1374	1374	1374	1374	0
238	20240517	161900	460188904	1374	1374	1374	1374	0
239	20240517	161800	460188904	1374	1374	1374	1374	0
240	20240517	161700	460188904	1374	1374	1374	1374	0
241	20240517	161600	460188904	1374	1374	1374	1374	0
242	20240517	161500	460188904	1374	1374	1374	1374	9319
243	20240517	161400	460188904	1374	1374	1374	1374	0
244	20240517	161300	460188904	1374	1374	1374	1374	0
245	20240517	161200	460188904	1374	1374	1374	1374	0
246	20240517	161100	460188904	1374	1374	1374	1374	0
247	20240517	161000	460188904	1374	1374	1374	1374	0
248	20240517	160900	460188904	1374	1374	1374	1374	0
249	20240517	160800	460188904	1374	1374	1374	1374	0
250	20240517	160700	460188904	1374	1374	1374	1374	0
251	20240517	160600	460188904	1374	1374	1374	1374	0
252	20240517	160500	460188904	1374	1374	1374	1374	0
253	20240517	160400	460188904	1374	1374	1374	1374	0
254	20240517	160300	460188904	1374	1374	1374	1374	0
255	20240517	160200	460188904	1374	1374	1374	1374	0
256	20240517	160100	460188904	1374	1374	1374	1374	0
257	20240517	160000	460188904	1374	1374	1374	1374	0
258	20240517	155900	460188904	1374	1374	1374	1374	0
259	20240517	155800	460188904	1374	1374	1374	1374	0
260	20240517	155700	460188904	1374	1374	1374	1374	0
261	20240517	155600	460188904	1374	1374	1374	1374	0
262	20240517	155500	460188904	1374	1374	1374	1374	0
263	20240517	155400	460188904	1374	1374	1374	1374	0
264	20240517	155300	460188904	1374	1374	1374	1374	0
265	20240517	155200	460188904	1374	1374	1374	1374	0
266	20240517	155100	460188904	1374	1374	1374	1374	0
267	20240517	155000	460188904	1374	1374	1374	1374	0
268	20240517	154900	460188904	1374	1374	1374	1374	0
269	20240517	154800	460188904	1374	1374	1374	1374	0
270	20240517	154700	460188904	1374	1374	1374	1374	0
271	20240517	154600	460188904	1374	1374	1374	1374	0
272	20240517	154500	460188904	1374	1374	1374	1374	9319
273	20240517	154400	460188904	1374	1374	1374	1374	0
274	20240517	154300	460188904	1374	1374	1374	1374	0
275	20240517	154200	460188904	1374	1374	1374	1374	0
276	20240517	154100	460188904	1374	1374	1374	1374	0
277	20240517	154000	460188904	1374	1374	1374	1374	0
278	20240517	153900	460188904	1374	1374	1374	1374	0
279	20240517	153800	460188904	1374	1374	1374	1374	0
280	20240517	153700	460188904	1374	1374	1374	1374	0
281	20240517	153600	460188904	1374	1374	1374	1374	0
282	20240517	153500	460188904	1374	1374	1374	1374	0
283	20240517	153400	460188904	1374	1374	1374	1374	0
284	20240517	153300	460188904	1374	1374	1374	1374	0
285	20240517	153200	460188904	1374	1374	1374	1374	0
286	20240517	153100	460188904	1374	1374	1374	1374	0
287	20240517	153000	460188904	1374	1374	1374	1374	9319
288	20240517	152900	447384598	1370	1370	1370	1370	0
289	20240517	152800	447384598	1370	1370	1370	1370	0
290	20240517	152700	447384598	1370	1370	1370	1370	0
291	20240517	152600	447384598	1370	1370	1370	1370	0
292	20240517	152500	447384598	1370	1370	1370	1370	0
293	20240517	152400	447384598	1370	1370	1370	1370	0
294	20240517	152300	447384598	1370	1370	1370	1370	0
295	20240517	152200	447384598	1370	1370	1370	1370	0
296	20240517	152100	447384598	1370	1370	1370	1370	0
297	20240517	152000	447384598	1370	1370	1370	1370	0
298	20240517	151900	447384598	1370	1368	1370	1363	978
299	20240517	151800	446047526	1363	1368	1368	1363	102
300	20240517	151700	445908490	1362	1368	1368	1360	472
301	20240517	151600	445266504	1360	1369	1369	1360	17524
302	20240517	151500	421430509	1361	1371	1371	1361	1403
303	20240517	151400	419517173	1372	1372	1372	1372	0
304	20240517	151300	419517173	1372	1372	1372	1372	0
305	20240517	151200	419517173	1372	1373	1373	1372	994
306	20240517	151100	418153404	1372	1373	1373	1372	1016
307	20240517	151000	416759444	1373	1374	1374	1372	2869
308	20240517	150900	412818538	1379	1379	1379	1379	1463
309	20240517	150800	410801061	1380	1380	1380	1380	361
310	20240517	150700	410302881	1382	1382	1382	1382	0
311	20240517	150600	410302881	1382	1382	1382	1382	0
312	20240517	150500	410302881	1382	1382	1382	1382	0
313	20240517	150400	410302881	1382	1382	1382	1382	94
314	20240517	150300	410172973	1382	1382	1382	1382	0
315	20240517	150200	410172973	1382	1376	1385	1376	9489
316	20240517	150100	397062986	1373	1373	1373	1373	687
317	20240517	150000	396119735	1373	1372	1373	1372	609
318	20240517	145900	395283708	1373	1371	1373	1371	740
319	20240517	145800	394269166	1371	1371	1371	1371	18
320	20240517	145700	394244488	1371	1368	1371	1368	1140
321	20240517	145600	392684516	1368	1367	1368	1367	2108
322	20240517	145500	389802827	1367	1363	1367	1363	2
323	20240517	145400	389800097	1367	1367	1367	1367	0
324	20240517	145300	389800097	1367	1362	1367	1362	65
325	20240517	145200	389711562	1361	1362	1362	1361	502
326	20240517	145100	389028291	1362	1363	1363	1362	314
327	20240517	145000	388600518	1367	1367	1367	1367	0
328	20240517	144900	388600518	1367	1367	1367	1367	1
329	20240517	144800	388599151	1363	1363	1363	1363	150
330	20240517	144700	388394701	1368	1368	1368	1368	0
331	20240517	144600	388394701	1368	1368	1368	1368	0
332	20240517	144500	388394701	1368	1367	1368	1362	1184
333	20240517	144400	386782037	1367	1367	1367	1367	0
334	20240517	144300	386782037	1367	1363	1367	1362	149
335	20240517	144200	386579059	1363	1363	1363	1363	2170
336	20240517	144100	383621349	1362	1362	1362	1362	900
337	20240517	144000	382395549	1363	1363	1363	1363	0
338	20240517	143900	382395549	1363	1363	1363	1363	500
339	20240517	143800	381714049	1362	1363	1363	1362	382
340	20240517	143700	381193415	1363	1363	1363	1363	480
341	20240517	143600	380539175	1363	1363	1363	1363	0
342	20240517	143500	380539175	1363	1364	1364	1363	248
343	20240517	143400	380201106	1369	1369	1369	1369	0
344	20240517	143300	380201106	1369	1369	1369	1369	10
345	20240517	143200	380187416	1369	1369	1369	1369	0
346	20240517	143100	380187416	1369	1369	1369	1369	0
347	20240517	143000	380187416	1369	1369	1369	1369	1
348	20240517	142900	380186047	1362	1362	1362	1362	0
349	20240517	142800	380186047	1362	1363	1363	1362	1084
350	20240517	142700	378709588	1369	1363	1369	1363	149
351	20240517	142600	378506495	1362	1367	1367	1362	1470
352	20240517	142500	376502583	1374	1374	1374	1374	0
353	20240517	142400	376502583	1374	1375	1375	1374	3
354	20240517	142300	376498460	1376	1373	1376	1373	1467
355	20240517	142200	374480468	1363	1365	1365	1363	2102
356	20240517	142100	371613566	1365	1367	1367	1365	10299
357	20240517	142000	357552647	1374	1375	1375	1367	2668
358	20240517	141900	353905476	1368	1370	1375	1368	2144
359	20240517	141800	350962247	1375	1375	1375	1375	0
360	20240517	141700	350962247	1375	1368	1375	1368	151
361	20240517	141600	350755672	1368	1368	1368	1368	808
362	20240517	141500	349650328	1375	1375	1375	1375	0
363	20240517	141400	349650328	1375	1375	1375	1375	0
364	20240517	141300	349650328	1375	1375	1375	1375	0
365	20240517	141200	349650328	1375	1375	1375	1375	0
366	20240517	141100	349650328	1375	1375	1375	1375	1000
367	20240517	141000	348275328	1375	1375	1375	1375	0
368	20240517	140900	348275328	1375	1370	1375	1367	1777
369	20240517	140800	345844770	1375	1375	1375	1375	500
370	20240517	140700	345157270	1375	1375	1375	1375	0
371	20240517	140600	345157270	1375	1375	1375	1375	1
372	20240517	140500	345155895	1370	1375	1375	1370	244
373	20240517	140400	344820894	1375	1375	1375	1374	1677
374	20240517	140300	342515241	1376	1376	1376	1376	72
375	20240517	140200	342416169	1376	1376	1376	1376	1
376	20240517	140100	342414793	1376	1375	1376	1375	145
377	20240517	140000	342215345	1375	1375	1375	1375	445
378	20240517	135900	341603470	1376	1374	1376	1374	1882
379	20240517	135800	339014268	1374	1370	1374	1369	37
380	20240517	135700	338963579	1370	1370	1370	1370	1
381	20240517	135600	338962209	1368	1368	1368	1368	0
382	20240517	135500	338962209	1368	1369	1369	1368	1000
383	20240517	135400	337593703	1370	1370	1370	1370	1400
384	20240517	135300	335675703	1370	1373	1373	1370	722
385	20240517	135200	334686548	1373	1373	1373	1373	295
386	20240517	135100	334281513	1370	1373	1373	1370	1057
387	20240517	135000	332833408	1373	1373	1373	1371	68
388	20240517	134900	332740078	1375	1375	1375	1375	0
389	20240517	134800	332740078	1375	1375	1375	1375	0
390	20240517	134700	332740078	1375	1371	1375	1371	11
391	20240517	134600	332724993	1371	1372	1372	1371	1596
392	20240517	134500	330536281	1377	1377	1377	1377	0
393	20240517	134400	330536281	1377	1377	1377	1377	0
394	20240517	134300	330536281	1377	1377	1377	1377	0
395	20240517	134200	330536281	1377	1377	1377	1377	0
396	20240517	134100	330536281	1377	1377	1377	1377	3180
397	20240517	134000	326157421	1378	1378	1378	1378	0
398	20240517	133900	326157421	1378	1378	1378	1378	0
399	20240517	133800	326157421	1378	1378	1378	1378	0
400	20240517	133700	326157421	1378	1378	1378	1372	1724
401	20240517	133600	323792081	1378	1372	1378	1372	2001
402	20240517	133500	321046703	1380	1372	1380	1372	2
403	20240517	133400	321043951	1381	1381	1381	1381	0
404	20240517	133300	321043951	1381	1381	1381	1381	0
405	20240517	133200	321043951	1381	1381	1381	1381	0
406	20240517	133100	321043951	1381	1381	1381	1381	0
407	20240517	133000	321043951	1381	1374	1381	1374	500
408	20240517	132900	320355366	1373	1373	1373	1373	0
409	20240517	132800	320355366	1373	1375	1375	1373	9004
410	20240517	132700	307981806	1378	1378	1378	1378	1
411	20240517	132600	307980428	1375	1375	1375	1375	0
412	20240517	132500	307980428	1375	1376	1376	1375	1355
413	20240517	132400	306116303	1378	1378	1378	1378	0
414	20240517	132300	306116303	1378	1378	1378	1378	1
415	20240517	132200	306114925	1375	1375	1375	1375	0
416	20240517	132100	306114925	1375	1375	1375	1375	0
417	20240517	132000	306114925	1375	1375	1375	1375	700
418	20240517	131900	305152425	1378	1378	1378	1378	0
419	20240517	131800	305152425	1378	1378	1378	1378	1
420	20240517	131700	305151047	1375	1375	1375	1375	10
421	20240517	131600	305137297	1382	1382	1382	1382	0
422	20240517	131500	305137297	1382	1382	1382	1382	0
423	20240517	131400	305137297	1382	1382	1382	1382	0
424	20240517	131300	305137297	1382	1382	1382	1382	0
425	20240517	131200	305137297	1382	1382	1382	1382	0
426	20240517	131100	305137297	1382	1382	1382	1382	1
427	20240517	131000	305135915	1374	1377	1377	1374	3436
428	20240517	130900	300414773	1377	1377	1377	1377	0
429	20240517	130800	300414773	1377	1378	1378	1377	493
430	20240517	130700	299735815	1381	1381	1381	1381	0
431	20240517	130600	299735815	1381	1381	1381	1381	0
432	20240517	130500	299735815	1381	1381	1381	1381	7
433	20240517	130400	299726148	1382	1382	1382	1382	0
434	20240517	130300	299726148	1382	1382	1382	1382	0
435	20240517	130200	299726148	1382	1382	1382	1382	0
436	20240517	130100	299726148	1382	1382	1382	1382	0
437	20240517	130000	299726148	1382	1382	1382	1382	0
438	20240517	125900	299726148	1382	1382	1382	1382	0
439	20240517	125800	299726148	1382	1382	1382	1382	0
440	20240517	125700	299726148	1382	1382	1382	1382	1
441	20240517	125600	299724766	1378	1382	1382	1378	1805
442	20240517	125500	297236692	1382	1382	1382	1382	74
443	20240517	125400	297134424	1382	1382	1382	1382	110
444	20240517	125300	296982404	1383	1383	1383	1383	0
445	20240517	125200	296982404	1383	1383	1383	1383	10
446	20240517	125100	296968574	1384	1384	1384	1384	14
447	20240517	125000	296949198	1384	1384	1384	1384	10
448	20240517	124900	296935358	1385	1385	1385	1385	0
449	20240517	124800	296935358	1385	1377	1385	1377	116
450	20240517	124700	296775618	1377	1377	1377	1377	0
451	20240517	124600	296775618	1377	1374	1377	1374	1079
452	20240517	124500	295292491	1374	1374	1374	1374	0
453	20240517	124400	295292491	1374	1374	1374	1374	0
454	20240517	124300	295292491	1374	1374	1374	1374	0
455	20240517	124200	295292491	1374	1374	1374	1374	0
456	20240517	124100	295292491	1374	1374	1374	1374	0
457	20240517	124000	295292491	1374	1372	1374	1372	1556
458	20240517	123900	293157657	1372	1372	1372	1372	4
459	20240517	123800	293152169	1372	1372	1372	1372	0
460	20240517	123700	293152169	1372	1370	1372	1370	52
461	20240517	123600	293080927	1370	1370	1370	1370	7
462	20240517	123500	293071337	1370	1370	1370	1370	42
463	20240517	123400	293013797	1370	1370	1370	1370	695
464	20240517	123300	292061647	1373	1373	1373	1373	100
465	20240517	123200	291924347	1373	1373	1373	1373	200
466	20240517	123100	291649747	1373	1373	1373	1373	10
467	20240517	123000	291636017	1374	1374	1374	1374	0
468	20240517	122900	291636017	1374	1374	1374	1374	1
469	20240517	122800	291634643	1367	1370	1370	1367	4502
470	20240517	122700	285475000	1376	1376	1376	1376	0
471	20240517	122600	285475000	1376	1376	1376	1376	0
472	20240517	122500	285475000	1376	1371	1376	1370	151
473	20240517	122400	285268114	1377	1377	1377	1377	0
474	20240517	122300	285268114	1377	1377	1377	1377	0
475	20240517	122200	285268114	1377	1377	1377	1377	0
476	20240517	122100	285268114	1377	1377	1377	1377	0
477	20240517	122000	285268114	1377	1377	1377	1377	0
478	20240517	121900	285268114	1377	1377	1377	1377	1
479	20240517	121800	285266737	1370	1370	1370	1370	100
480	20240517	121700	285129737	1386	1370	1386	1370	901
481	20240517	121600	283895351	1370	1386	1386	1370	2
482	20240517	121500	283892595	1369	1387	1388	1369	4851
483	20240517	121400	277177255	1387	1387	1387	1387	4
484	20240517	121300	277171707	1387	1387	1387	1387	1208
485	20240517	121200	275496211	1387	1387	1387	1387	2
486	20240517	121100	275493437	1388	1379	1388	1379	7
487	20240517	121000	275483775	1387	1387	1387	1387	20
488	20240517	120900	275456035	1387	1387	1387	1387	402
489	20240517	120800	274898461	1388	1379	1388	1379	3638
490	20240517	120700	269874301	1379	1379	1379	1379	1
491	20240517	120600	269872922	1380	1380	1380	1380	0
492	20240517	120500	269872922	1380	1380	1380	1380	0
493	20240517	120400	269872922	1380	1380	1380	1380	0
494	20240517	120300	269872922	1380	1380	1380	1380	0
495	20240517	120200	269872922	1380	1380	1380	1380	0
496	20240517	120100	269872922	1380	1380	1380	1380	0
497	20240517	120000	269872922	1380	1380	1380	1380	0
498	20240517	115900	269872922	1380	1380	1380	1380	2
499	20240517	115800	269870162	1380	1380	1380	1380	0
500	20240517	115700	269870162	1380	1377	1380	1377	89
501	20240517	115600	269747606	1377	1369	1377	1369	3
502	20240517	115500	269743483	1369	1379	1379	1369	257
503	20240517	115400	269391640	1379	1379	1379	1379	4
504	20240517	115300	269386124	1381	1381	1381	1381	0
505	20240517	115200	269386124	1381	1381	1381	1381	0
506	20240517	115100	269386124	1381	1381	1381	1381	0
507	20240517	115000	269386124	1381	1381	1381	1381	0
508	20240517	114900	269386124	1381	1381	1381	1381	32
509	20240517	114800	269341932	1381	1381	1381	1381	0
510	20240517	114700	269341932	1381	1377	1381	1377	19
511	20240517	114600	269315765	1382	1382	1382	1382	1
512	20240517	114500	269314383	1378	1378	1378	1378	106
513	20240517	114400	269168315	1386	1386	1386	1386	0
514	20240517	114300	269168315	1386	1387	1387	1378	89
515	20240517	114200	269044882	1387	1387	1387	1387	2
516	20240517	114100	269042108	1378	1388	1388	1378	141
517	20240517	114000	268846420	1378	1377	1378	1377	649
518	20240517	113900	267952608	1375	1374	1375	1374	3663
519	20240517	113800	262919446	1374	1374	1374	1374	1
520	20240517	113700	262918072	1370	1368	1370	1368	102
521	20240517	113600	262778336	1370	1370	1370	1370	0
522	20240517	113500	262778336	1370	1370	1370	1370	0
523	20240517	113400	262778336	1370	1370	1370	1370	82
524	20240517	113300	262665996	1370	1366	1370	1366	96
525	20240517	113200	262534488	1366	1366	1366	1366	0
526	20240517	113100	262534488	1366	1367	1367	1366	187
527	20240517	113000	262279037	1368	1370	1370	1368	3549
528	20240517	112900	257417074	1377	1377	1377	1377	0
529	20240517	112800	257417074	1377	1371	1377	1371	444
530	20240517	112700	256808344	1377	1377	1377	1377	0
531	20240517	112600	256808344	1377	1372	1378	1372	1391
532	20240517	112500	254893286	1377	1377	1377	1377	26
533	20240517	112400	254857484	1379	1375	1379	1375	201
534	20240517	112300	254581105	1375	1377	1377	1375	227
535	20240517	112200	254268776	1380	1380	1380	1380	10
536	20240517	112100	254254976	1388	1388	1388	1388	0
537	20240517	112000	254254976	1388	1375	1388	1371	242
538	20240517	111900	253922572	1390	1371	1390	1371	2374
539	20240517	111800	250659562	1371	1379	1379	1370	9539
540	20240517	111700	237563765	1379	1383	1388	1379	937
541	20240517	111600	236270004	1389	1390	1390	1389	1000
542	20240517	111500	234880504	1392	1392	1392	1392	0
543	20240517	111400	234880504	1392	1392	1392	1392	0
544	20240517	111300	234880504	1392	1382	1392	1382	2003
545	20240517	111200	232112328	1382	1392	1392	1382	243
546	20240517	111100	231776302	1394	1394	1394	1389	143
547	20240517	111000	231577498	1390	1390	1390	1390	169
548	20240517	110900	231342588	1390	1390	1390	1390	1
549	20240517	110800	231341198	1389	1389	1389	1389	0
550	20240517	110700	231341198	1389	1389	1389	1389	1000
551	20240517	110600	229952198	1390	1391	1391	1389	373
552	20240517	110500	229433863	1391	1391	1391	1391	0
553	20240517	110400	229433863	1391	1391	1391	1391	1
554	20240517	110300	229432472	1381	1381	1381	1381	2
555	20240517	110200	229429710	1391	1391	1391	1391	1
556	20240517	110100	229428319	1381	1382	1382	1381	14
557	20240517	110000	229408983	1392	1386	1392	1386	1921
558	20240517	105900	226743635	1385	1385	1385	1385	761
559	20240517	105800	225689650	1385	1385	1385	1385	0
560	20240517	105700	225689650	1385	1382	1385	1382	10
561	20240517	105600	225675827	1382	1382	1382	1382	0
562	20240517	105500	225675827	1382	1382	1382	1382	0
563	20240517	105400	225675827	1382	1381	1382	1381	3
564	20240517	105300	225671683	1379	1379	1379	1379	0
565	20240517	105200	225671683	1379	1379	1379	1379	1
566	20240517	105100	225670304	1383	1383	1383	1383	0
567	20240517	105000	225670304	1383	1383	1383	1383	97
568	20240517	104900	225536153	1383	1383	1383	1383	3
569	20240517	104800	225532004	1383	1384	1384	1383	1824
570	20240517	104700	223007591	1384	1380	1384	1380	246
571	20240517	104600	222668107	1385	1382	1385	1382	1003
572	20240517	104500	221281344	1382	1382	1382	1382	1
573	20240517	104400	221279962	1382	1382	1382	1382	0
574	20240517	104300	221279962	1382	1381	1382	1380	1001
575	20240517	104200	219898579	1380	1380	1380	1380	30
576	20240517	104100	219857179	1380	1380	1380	1380	1
577	20240517	104000	219855799	1382	1380	1382	1380	247
578	20240517	103900	219514937	1380	1380	1380	1380	0
579	20240517	103800	219514937	1380	1380	1380	1380	707
580	20240517	103700	218539277	1380	1375	1380	1375	2001
581	20240517	103600	215787897	1380	1380	1380	1380	0
582	20240517	103500	215787897	1380	1379	1380	1377	1977
583	20240517	103400	213063565	1380	1380	1380	1380	218
584	20240517	103300	212762725	1380	1379	1380	1379	127
585	20240517	103200	212587591	1377	1377	1377	1377	25
586	20240517	103100	212553166	1377	1379	1379	1377	1551
587	20240517	103000	210415937	1379	1379	1379	1379	2847
588	20240517	102900	206489924	1378	1377	1378	1377	3621
589	20240517	102800	201502882	1375	1376	1376	1375	813
590	20240517	102700	200384207	1380	1378	1380	1378	1001
591	20240517	102600	199004827	1380	1380	1380	1380	0
592	20240517	102500	199004827	1380	1380	1380	1380	1
593	20240517	102400	199003447	1374	1375	1375	1374	100
594	20240517	102300	198866018	1380	1380	1380	1380	0
595	20240517	102200	198866018	1380	1376	1380	1376	101
596	20240517	102100	198727038	1382	1382	1382	1382	0
597	20240517	102000	198727038	1382	1382	1382	1382	0
598	20240517	101900	198727038	1382	1382	1383	1382	211
599	20240517	101800	198435355	1383	1383	1383	1383	0
600	20240517	101700	198435355	1383	1383	1383	1383	0
601	20240517	101600	198435355	1383	1376	1383	1375	325
602	20240517	101500	197988261	1376	1376	1376	1376	2
603	20240517	101400	197985509	1385	1375	1385	1375	210
604	20240517	101300	197695036	1383	1383	1383	1383	0
605	20240517	101200	197695036	1383	1383	1383	1383	0
606	20240517	101100	197695036	1383	1383	1383	1383	0
607	20240517	101000	197695036	1383	1383	1383	1383	0
608	20240517	100900	197695036	1383	1383	1383	1376	1102
609	20240517	100800	196173303	1382	1384	1384	1382	15
610	20240517	100700	196152558	1384	1380	1384	1380	130
611	20240517	100600	195973010	1380	1384	1384	1380	172
612	20240517	100500	195735450	1378	1378	1378	1378	214
613	20240517	100400	195440558	1378	1378	1378	1378	735
614	20240517	100300	194427728	1378	1378	1378	1378	30
615	20240517	100200	194386388	1378	1378	1378	1378	21
616	20240517	100100	194357450	1378	1378	1378	1378	31
617	20240517	100000	194314732	1378	1378	1378	1378	1
618	20240517	095900	194313354	1378	1378	1378	1378	0
619	20240517	095800	194313354	1378	1378	1378	1378	0
620	20240517	095700	194313354	1378	1378	1378	1378	1
621	20240517	095600	194311976	1378	1371	1378	1371	34
622	20240517	095500	194265138	1378	1371	1378	1371	344
623	20240517	095400	193793234	1371	1370	1371	1370	368
624	20240517	095300	193288887	1365	1370	1370	1365	577
625	20240517	095200	192498782	1370	1370	1370	1370	681
626	20240517	095100	191565812	1370	1370	1370	1370	1
627	20240517	095000	191564442	1366	1363	1366	1363	625
628	20240517	094900	190710695	1363	1364	1364	1363	400
629	20240517	094800	190165364	1364	1364	1364	1364	283
630	20240517	094700	189779352	1364	1365	1365	1364	836
631	20240517	094600	188638267	1365	1370	1370	1365	2002
632	20240517	094500	185901338	1370	1370	1370	1370	247
633	20240517	094400	185562948	1370	1370	1370	1370	0
634	20240517	094300	185562948	1370	1367	1370	1365	1994
635	20240517	094200	182839044	1367	1374	1374	1367	11405
636	20240517	094100	167202757	1375	1376	1376	1375	532
637	20240517	094000	166471185	1375	1375	1375	1375	182
638	20240517	093900	166220935	1375	1375	1375	1375	2530
639	20240517	093800	162742185	1375	1376	1376	1375	3218
640	20240517	093700	158317135	1375	1376	1376	1375	2106
641	20240517	093600	155420083	1376	1376	1376	1376	1
642	20240517	093500	155418707	1385	1385	1385	1385	7
643	20240517	093400	155409012	1378	1375	1378	1375	934
644	20240517	093300	154122872	1375	1377	1377	1375	3
645	20240517	093200	154118743	1375	1375	1375	1375	2046
646	20240517	093100	151305493	1377	1377	1377	1377	0
647	20240517	093000	151305493	1377	1375	1377	1375	1489
648	20240517	092900	149258116	1377	1377	1377	1376	1015
649	20240517	092800	147861174	1378	1379	1379	1378	2487
650	20240517	092700	144432306	1379	1384	1384	1379	5
651	20240517	092600	144425401	1379	1379	1379	1379	333
652	20240517	092500	143966194	1384	1384	1384	1379	3
653	20240517	092400	143962047	1378	1379	1379	1378	7490
654	20240517	092300	133640795	1379	1379	1385	1378	2003
655	20240517	092200	130880424	1385	1378	1386	1377	245
656	20240517	092100	130542837	1378	1388	1388	1378	2
657	20240517	092000	130540071	1378	1378	1388	1377	202
658	20240517	091900	130261842	1378	1388	1389	1376	874
659	20240517	091800	129054959	1389	1378	1389	1377	1414
660	20240517	091700	127105404	1377	1377	1390	1376	2105
661	20240517	091600	124196230	1380	1376	1381	1376	87
662	20240517	091500	124076100	1381	1381	1381	1375	228
663	20240517	091400	123761248	1381	1381	1381	1375	4
664	20240517	091300	123755736	1376	1380	1385	1376	3897
665	20240517	091200	118380063	1379	1375	1380	1373	5595
666	20240517	091100	110672008	1373	1371	1378	1369	6430
667	20240517	091000	101859423	1370	1364	1372	1364	4190
668	20240517	090900	96122008	1364	1367	1370	1362	1013
669	20240517	090800	94736668	1360	1359	1365	1359	1359
670	20240517	090700	92889754	1359	1368	1368	1358	1264
671	20240517	090600	91166296	1355	1351	1370	1351	2365
672	20240517	090500	87928655	1369	1360	1369	1348	11718
673	20240517	090400	72055718	1369	1372	1372	1360	9784
674	20240517	090300	58701766	1372	1372	1372	1366	8686
675	20240517	090200	46784580	1299	1299	1299	1299	0
676	20240517	090100	46784580	1299	1399	1399	1299	26789
677	20240517	090000	10179436	1399	1403	1403	1382	7279