KissMeData/129890/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201500	543264876	1374	1374	1374	1374	788
3	20240523	201400	543264876	1374	1374	1374	1374	0
4	20240523	201300	543264876	1374	1374	1374	1374	0
5	20240523	201200	543264876	1374	1374	1374	1374	0
6	20240523	201100	543264876	1374	1374	1374	1374	0
7	20240523	201000	543264876	1374	1374	1374	1374	0
8	20240523	200900	543264876	1374	1374	1374	1374	0
9	20240523	200800	543264876	1374	1374	1374	1374	0
10	20240523	200700	543264876	1374	1374	1374	1374	0
11	20240523	200600	543264876	1374	1374	1374	1374	0
12	20240523	200500	543264876	1374	1374	1374	1374	0
13	20240523	200400	543264876	1374	1374	1374	1374	0
14	20240523	200300	543264876	1374	1374	1374	1374	0
15	20240523	200200	543264876	1374	1374	1374	1374	0
16	20240523	200100	543264876	1374	1374	1374	1374	0
17	20240523	200000	543264876	1374	1374	1374	1374	0
18	20240523	195900	543264876	1374	1374	1374	1374	0
19	20240523	195800	543264876	1374	1374	1374	1374	0
20	20240523	195700	543264876	1374	1374	1374	1374	0
21	20240523	195600	543264876	1374	1374	1374	1374	0
22	20240523	195500	543264876	1374	1374	1374	1374	0
23	20240523	195400	543264876	1374	1374	1374	1374	0
24	20240523	195300	543264876	1374	1374	1374	1374	0
25	20240523	195200	543264876	1374	1374	1374	1374	0
26	20240523	195100	543264876	1374	1374	1374	1374	0
27	20240523	195000	543264876	1374	1374	1374	1374	0
28	20240523	194900	543264876	1374	1374	1374	1374	0
29	20240523	194800	543264876	1374	1374	1374	1374	0
30	20240523	194700	543264876	1374	1374	1374	1374	0
31	20240523	194600	543264876	1374	1374	1374	1374	0
32	20240523	194500	543264876	1374	1374	1374	1374	788
33	20240523	194400	543264876	1374	1374	1374	1374	0
34	20240523	194300	543264876	1374	1374	1374	1374	0
35	20240523	194200	543264876	1374	1374	1374	1374	0
36	20240523	194100	543264876	1374	1374	1374	1374	0
37	20240523	194000	543264876	1374	1374	1374	1374	0
38	20240523	193900	543264876	1374	1374	1374	1374	0
39	20240523	193800	543264876	1374	1374	1374	1374	0
40	20240523	193700	543264876	1374	1374	1374	1374	0
41	20240523	193600	543264876	1374	1374	1374	1374	0
42	20240523	193500	543264876	1374	1374	1374	1374	0
43	20240523	193400	543264876	1374	1374	1374	1374	0
44	20240523	193300	543264876	1374	1374	1374	1374	0
45	20240523	193200	543264876	1374	1374	1374	1374	0
46	20240523	193100	543264876	1374	1374	1374	1374	0
47	20240523	193000	543264876	1374	1374	1374	1374	0
48	20240523	192900	543264876	1374	1374	1374	1374	0
49	20240523	192800	543264876	1374	1374	1374	1374	0
50	20240523	192700	543264876	1374	1374	1374	1374	0
51	20240523	192600	543264876	1374	1374	1374	1374	0
52	20240523	192500	543264876	1374	1374	1374	1374	0
53	20240523	192400	543264876	1374	1374	1374	1374	0
54	20240523	192300	543264876	1374	1374	1374	1374	0
55	20240523	192200	543264876	1374	1374	1374	1374	0
56	20240523	192100	543264876	1374	1374	1374	1374	0
57	20240523	192000	543264876	1374	1374	1374	1374	0
58	20240523	191900	543264876	1374	1374	1374	1374	0
59	20240523	191800	543264876	1374	1374	1374	1374	0
60	20240523	191700	543264876	1374	1374	1374	1374	0
61	20240523	191600	543264876	1374	1374	1374	1374	0
62	20240523	191500	543264876	1374	1374	1374	1374	788
63	20240523	191400	543264876	1374	1374	1374	1374	0
64	20240523	191300	543264876	1374	1374	1374	1374	0
65	20240523	191200	543264876	1374	1374	1374	1374	0
66	20240523	191100	543264876	1374	1374	1374	1374	0
67	20240523	191000	543264876	1374	1374	1374	1374	0
68	20240523	190900	543264876	1374	1374	1374	1374	0
69	20240523	190800	543264876	1374	1374	1374	1374	0
70	20240523	190700	543264876	1374	1374	1374	1374	0
71	20240523	190600	543264876	1374	1374	1374	1374	0
72	20240523	190500	543264876	1374	1374	1374	1374	0
73	20240523	190400	543264876	1374	1374	1374	1374	0
74	20240523	190300	543264876	1374	1374	1374	1374	0
75	20240523	190200	543264876	1374	1374	1374	1374	0
76	20240523	190100	543264876	1374	1374	1374	1374	0
77	20240523	190000	543264876	1374	1374	1374	1374	0
78	20240523	185900	543264876	1374	1374	1374	1374	0
79	20240523	185800	543264876	1374	1374	1374	1374	0
80	20240523	185700	543264876	1374	1374	1374	1374	0
81	20240523	185600	543264876	1374	1374	1374	1374	0
82	20240523	185500	543264876	1374	1374	1374	1374	0
83	20240523	185400	543264876	1374	1374	1374	1374	0
84	20240523	185300	543264876	1374	1374	1374	1374	0
85	20240523	185200	543264876	1374	1374	1374	1374	0
86	20240523	185100	543264876	1374	1374	1374	1374	0
87	20240523	185000	543264876	1374	1374	1374	1374	0
88	20240523	184900	543264876	1374	1374	1374	1374	0
89	20240523	184800	543264876	1374	1374	1374	1374	0
90	20240523	184700	543264876	1374	1374	1374	1374	0
91	20240523	184600	543264876	1374	1374	1374	1374	0
92	20240523	184500	543264876	1374	1374	1374	1374	788
93	20240523	184400	543264876	1374	1374	1374	1374	0
94	20240523	184300	543264876	1374	1374	1374	1374	0
95	20240523	184200	543264876	1374	1374	1374	1374	0
96	20240523	184100	543264876	1374	1374	1374	1374	0
97	20240523	184000	543264876	1374	1374	1374	1374	0
98	20240523	183900	543264876	1374	1374	1374	1374	0
99	20240523	183800	543264876	1374	1374	1374	1374	0
100	20240523	183700	543264876	1374	1374	1374	1374	0
101	20240523	183600	543264876	1374	1374	1374	1374	0
102	20240523	183500	543264876	1374	1374	1374	1374	0
103	20240523	183400	543264876	1374	1374	1374	1374	0
104	20240523	183300	543264876	1374	1374	1374	1374	0
105	20240523	183200	543264876	1374	1374	1374	1374	0
106	20240523	183100	543264876	1374	1374	1374	1374	0
107	20240523	183000	543264876	1374	1374	1374	1374	0
108	20240523	182900	543264876	1374	1374	1374	1374	0
109	20240523	182800	543264876	1374	1374	1374	1374	0
110	20240523	182700	543264876	1374	1374	1374	1374	0
111	20240523	182600	543264876	1374	1374	1374	1374	0
112	20240523	182500	543264876	1374	1374	1374	1374	0
113	20240523	182400	543264876	1374	1374	1374	1374	0
114	20240523	182300	543264876	1374	1374	1374	1374	0
115	20240523	182200	543264876	1374	1374	1374	1374	0
116	20240523	182100	543264876	1374	1374	1374	1374	0
117	20240523	182000	543264876	1374	1374	1374	1374	0
118	20240523	181900	543264876	1374	1374	1374	1374	0
119	20240523	181800	543264876	1374	1374	1374	1374	0
120	20240523	181700	543264876	1374	1374	1374	1374	0
121	20240523	181600	543264876	1374	1374	1374	1374	0
122	20240523	181500	543264876	1374	1374	1374	1374	788
123	20240523	181400	543264876	1374	1374	1374	1374	0
124	20240523	181300	543264876	1374	1374	1374	1374	0
125	20240523	181200	543264876	1374	1374	1374	1374	0
126	20240523	181100	543264876	1374	1374	1374	1374	0
127	20240523	181000	543264876	1374	1374	1374	1374	0
128	20240523	180900	543264876	1374	1374	1374	1374	0
129	20240523	180800	543264876	1374	1374	1374	1374	0
130	20240523	180700	543264876	1374	1374	1374	1374	0
131	20240523	180600	543264876	1374	1374	1374	1374	0
132	20240523	180500	543264876	1374	1374	1374	1374	0
133	20240523	180400	543264876	1374	1374	1374	1374	0
134	20240523	180300	543264876	1374	1374	1374	1374	0
135	20240523	180200	543264876	1374	1374	1374	1374	0
136	20240523	180100	543264876	1374	1374	1374	1374	0
137	20240523	180000	543264876	1374	1374	1374	1374	0
138	20240523	175900	543264876	1374	1374	1374	1374	0
139	20240523	175800	543264876	1374	1374	1374	1374	0
140	20240523	175700	543264876	1374	1374	1374	1374	0
141	20240523	175600	543264876	1374	1374	1374	1374	0
142	20240523	175500	543264876	1374	1374	1374	1374	0
143	20240523	175400	543264876	1374	1374	1374	1374	0
144	20240523	175300	543264876	1374	1374	1374	1374	0
145	20240523	175200	543264876	1374	1374	1374	1374	0
146	20240523	175100	543264876	1374	1374	1374	1374	0
147	20240523	175000	543264876	1374	1374	1374	1374	0
148	20240523	174900	543264876	1374	1374	1374	1374	0
149	20240523	174800	543264876	1374	1374	1374	1374	0
150	20240523	174700	543264876	1374	1374	1374	1374	0
151	20240523	174600	543264876	1374	1374	1374	1374	0
152	20240523	174500	543264876	1374	1374	1374	1374	788
153	20240523	174400	543264876	1374	1374	1374	1374	0
154	20240523	174300	543264876	1374	1374	1374	1374	0
155	20240523	174200	543264876	1374	1374	1374	1374	0
156	20240523	174100	543264876	1374	1374	1374	1374	0
157	20240523	174000	543264876	1374	1374	1374	1374	0
158	20240523	173900	543264876	1374	1374	1374	1374	0
159	20240523	173800	543264876	1374	1374	1374	1374	0
160	20240523	173700	543264876	1374	1374	1374	1374	0
161	20240523	173600	543264876	1374	1374	1374	1374	0
162	20240523	173500	543264876	1374	1374	1374	1374	0
163	20240523	173400	543264876	1374	1374	1374	1374	0
164	20240523	173300	543264876	1374	1374	1374	1374	0
165	20240523	173200	543264876	1374	1374	1374	1374	0
166	20240523	173100	543264876	1374	1374	1374	1374	0
167	20240523	173000	543264876	1374	1374	1374	1374	0
168	20240523	172900	543264876	1374	1374	1374	1374	0
169	20240523	172800	543264876	1374	1374	1374	1374	0
170	20240523	172700	543264876	1374	1374	1374	1374	0
171	20240523	172600	543264876	1374	1374	1374	1374	0
172	20240523	172500	543264876	1374	1374	1374	1374	0
173	20240523	172400	543264876	1374	1374	1374	1374	0
174	20240523	172300	543264876	1374	1374	1374	1374	0
175	20240523	172200	543264876	1374	1374	1374	1374	0
176	20240523	172100	543264876	1374	1374	1374	1374	0
177	20240523	172000	543264876	1374	1374	1374	1374	0
178	20240523	171900	543264876	1374	1374	1374	1374	0
179	20240523	171800	543264876	1374	1374	1374	1374	0
180	20240523	171700	543264876	1374	1374	1374	1374	0
181	20240523	171600	543264876	1374	1374	1374	1374	0
182	20240523	171500	543264876	1374	1374	1374	1374	788
183	20240523	171400	543264876	1374	1374	1374	1374	0
184	20240523	171300	543264876	1374	1374	1374	1374	0
185	20240523	171200	543264876	1374	1374	1374	1374	0
186	20240523	171100	543264876	1374	1374	1374	1374	0
187	20240523	171000	543264876	1374	1374	1374	1374	0
188	20240523	170900	543264876	1374	1374	1374	1374	0
189	20240523	170800	543264876	1374	1374	1374	1374	0
190	20240523	170700	543264876	1374	1374	1374	1374	0
191	20240523	170600	543264876	1374	1374	1374	1374	0
192	20240523	170500	543264876	1374	1374	1374	1374	0
193	20240523	170400	543264876	1374	1374	1374	1374	0
194	20240523	170300	543264876	1374	1374	1374	1374	0
195	20240523	170200	543264876	1374	1374	1374	1374	0
196	20240523	170100	543264876	1374	1374	1374	1374	0
197	20240523	170000	543264876	1374	1374	1374	1374	0
198	20240523	165900	543264876	1374	1374	1374	1374	0
199	20240523	165800	543264876	1374	1374	1374	1374	0
200	20240523	165700	543264876	1374	1374	1374	1374	0
201	20240523	165600	543264876	1374	1374	1374	1374	0
202	20240523	165500	543264876	1374	1374	1374	1374	0
203	20240523	165400	543264876	1374	1374	1374	1374	0
204	20240523	165300	543264876	1374	1374	1374	1374	0
205	20240523	165200	543264876	1374	1374	1374	1374	0
206	20240523	165100	543264876	1374	1374	1374	1374	0
207	20240523	165000	543264876	1374	1374	1374	1374	0
208	20240523	164900	543264876	1374	1374	1374	1374	0
209	20240523	164800	543264876	1374	1374	1374	1374	0
210	20240523	164700	543264876	1374	1374	1374	1374	0
211	20240523	164600	543264876	1374	1374	1374	1374	0
212	20240523	164500	543264876	1374	1374	1374	1374	788
213	20240523	164400	543264876	1374	1374	1374	1374	0
214	20240523	164300	543264876	1374	1374	1374	1374	0
215	20240523	164200	543264876	1374	1374	1374	1374	0
216	20240523	164100	543264876	1374	1374	1374	1374	0
217	20240523	164000	543264876	1374	1374	1374	1374	0
218	20240523	163900	543264876	1374	1374	1374	1374	0
219	20240523	163800	543264876	1374	1374	1374	1374	0
220	20240523	163700	543264876	1374	1374	1374	1374	0
221	20240523	163600	543264876	1374	1374	1374	1374	0
222	20240523	163500	543264876	1374	1374	1374	1374	0
223	20240523	163400	543264876	1374	1374	1374	1374	0
224	20240523	163300	543264876	1374	1374	1374	1374	0
225	20240523	163200	543264876	1374	1374	1374	1374	0
226	20240523	163100	543264876	1374	1374	1374	1374	0
227	20240523	163000	543264876	1374	1374	1374	1374	0
228	20240523	162900	543264876	1374	1374	1374	1374	0
229	20240523	162800	543264876	1374	1374	1374	1374	0
230	20240523	162700	543264876	1374	1374	1374	1374	0
231	20240523	162600	543264876	1374	1374	1374	1374	0
232	20240523	162500	543264876	1374	1374	1374	1374	0
233	20240523	162400	543264876	1374	1374	1374	1374	0
234	20240523	162300	543264876	1374	1374	1374	1374	0
235	20240523	162200	543264876	1374	1374	1374	1374	0
236	20240523	162100	543264876	1374	1374	1374	1374	0
237	20240523	162000	543264876	1374	1374	1374	1374	0
238	20240523	161900	543264876	1374	1374	1374	1374	0
239	20240523	161800	543264876	1374	1374	1374	1374	0
240	20240523	161700	543264876	1374	1374	1374	1374	0
241	20240523	161600	543264876	1374	1374	1374	1374	0
242	20240523	161500	543264876	1374	1374	1374	1374	788
243	20240523	161400	543264876	1374	1374	1374	1374	0
244	20240523	161300	543264876	1374	1374	1374	1374	0
245	20240523	161200	543264876	1374	1374	1374	1374	0
246	20240523	161100	543264876	1374	1374	1374	1374	0
247	20240523	161000	543264876	1374	1374	1374	1374	0
248	20240523	160900	543264876	1374	1374	1374	1374	0
249	20240523	160800	543264876	1374	1374	1374	1374	0
250	20240523	160700	543264876	1374	1374	1374	1374	0
251	20240523	160600	543264876	1374	1374	1374	1374	0
252	20240523	160500	543264876	1374	1374	1374	1374	0
253	20240523	160400	543264876	1374	1374	1374	1374	0
254	20240523	160300	543264876	1374	1374	1374	1374	0
255	20240523	160200	543264876	1374	1374	1374	1374	0
256	20240523	160100	543264876	1374	1374	1374	1374	0
257	20240523	160000	543264876	1374	1374	1374	1374	0
258	20240523	155900	543264876	1374	1374	1374	1374	0
259	20240523	155800	543264876	1374	1374	1374	1374	0
260	20240523	155700	543264876	1374	1374	1374	1374	0
261	20240523	155600	543264876	1374	1374	1374	1374	0
262	20240523	155500	543264876	1374	1374	1374	1374	0
263	20240523	155400	543264876	1374	1374	1374	1374	0
264	20240523	155300	543264876	1374	1374	1374	1374	0
265	20240523	155200	543264876	1374	1374	1374	1374	0
266	20240523	155100	543264876	1374	1374	1374	1374	0
267	20240523	155000	543264876	1374	1374	1374	1374	0
268	20240523	154900	543264876	1374	1374	1374	1374	0
269	20240523	154800	543264876	1374	1374	1374	1374	0
270	20240523	154700	543264876	1374	1374	1374	1374	0
271	20240523	154600	543264876	1374	1374	1374	1374	0
272	20240523	154500	543264876	1374	1374	1374	1374	788
273	20240523	154400	543264876	1374	1374	1374	1374	0
274	20240523	154300	543264876	1374	1374	1374	1374	0
275	20240523	154200	543264876	1374	1374	1374	1374	0
276	20240523	154100	543264876	1374	1374	1374	1374	0
277	20240523	154000	543264876	1374	1374	1374	1374	0
278	20240523	153900	543264876	1374	1374	1374	1374	0
279	20240523	153800	543264876	1374	1374	1374	1374	0
280	20240523	153700	543264876	1374	1374	1374	1374	0
281	20240523	153600	543264876	1374	1374	1374	1374	0
282	20240523	153500	543264876	1374	1374	1374	1374	0
283	20240523	153400	543264876	1374	1374	1374	1374	0
284	20240523	153300	543264876	1374	1374	1374	1374	0
285	20240523	153200	543264876	1374	1374	1374	1374	0
286	20240523	153100	543264876	1374	1374	1374	1374	0
287	20240523	153000	543264876	1374	1374	1374	1374	788
288	20240523	152900	542182164	1378	1378	1378	1378	0
289	20240523	152800	542182164	1378	1378	1378	1378	0
290	20240523	152700	542182164	1378	1378	1378	1378	0
291	20240523	152600	542182164	1378	1378	1378	1378	0
292	20240523	152500	542182164	1378	1378	1378	1378	0
293	20240523	152400	542182164	1378	1378	1378	1378	0
294	20240523	152300	542182164	1378	1378	1378	1378	0
295	20240523	152200	542182164	1378	1378	1378	1378	0
296	20240523	152100	542182164	1378	1378	1378	1378	0
297	20240523	152000	542182164	1378	1378	1378	1378	0
298	20240523	151900	542182164	1378	1339	1378	1339	12335
299	20240523	151800	525456248	1335	1339	1339	1335	750
300	20240523	151700	524454994	1334	1335	1335	1334	20002
301	20240523	151600	497752325	1339	1339	1339	1339	27
302	20240523	151500	497716172	1334	1335	1335	1334	2003
303	20240523	151400	495042168	1339	1339	1339	1335	966
304	20240523	151300	493750898	1335	1336	1339	1335	732
305	20240523	151200	492773027	1336	1338	1339	1336	3099
306	20240523	151100	488627746	1338	1339	1339	1338	5405
307	20240523	151000	481392409	1339	1339	1339	1339	876
308	20240523	150900	480219445	1339	1340	1340	1339	660
309	20240523	150800	479335632	1342	1341	1342	1339	2561
310	20240523	150700	475904630	1341	1338	1341	1338	157
311	20240523	150600	475694384	1338	1343	1343	1338	59
312	20240523	150500	475615368	1340	1340	1345	1340	11
313	20240523	150400	475600623	1341	1341	1345	1335	2968
314	20240523	150300	471624592	1341	1346	1347	1341	20312
315	20240523	150200	444302959	1347	1348	1348	1347	141
316	20240523	150100	444112928	1346	1346	1346	1346	0
317	20240523	150000	444112928	1346	1346	1346	1346	10
318	20240523	145900	444099468	1347	1347	1347	1347	0
319	20240523	145800	444099468	1347	1347	1347	1347	0
320	20240523	145700	444099468	1347	1347	1347	1347	0
321	20240523	145600	444099468	1347	1347	1347	1347	20
322	20240523	145500	444072528	1346	1346	1346	1346	0
323	20240523	145400	444072528	1346	1346	1346	1346	500
324	20240523	145300	443399528	1349	1349	1349	1349	28
325	20240523	145200	443361756	1347	1347	1347	1347	0
326	20240523	145100	443361756	1347	1347	1347	1347	10
327	20240523	145000	443348286	1347	1347	1347	1347	118
328	20240523	144900	443189340	1349	1349	1349	1349	195
329	20240523	144800	442926285	1346	1347	1347	1346	1314
330	20240523	144700	441157441	1347	1347	1347	1347	600
331	20240523	144600	440349241	1349	1348	1349	1346	18096
332	20240523	144500	415973935	1348	1348	1348	1348	0
333	20240523	144400	415973935	1348	1348	1348	1348	3022
334	20240523	144300	411900279	1349	1349	1349	1349	12
335	20240523	144200	411884091	1349	1349	1349	1349	66
336	20240523	144100	411795057	1349	1349	1349	1349	4
337	20240523	144000	411789661	1349	1349	1349	1349	146
338	20240523	143900	411592707	1349	1349	1349	1348	1272
339	20240523	143800	409877785	1348	1349	1349	1348	603
340	20240523	143700	409064931	1349	1349	1349	1349	35
341	20240523	143600	409017716	1348	1349	1349	1348	344
342	20240523	143500	408553696	1354	1354	1354	1354	0
343	20240523	143400	408553696	1354	1349	1354	1349	51
344	20240523	143300	408484892	1350	1350	1350	1350	678
345	20240523	143200	407569592	1350	1350	1350	1350	2
346	20240523	143100	407566892	1348	1348	1348	1348	0
347	20240523	143000	407566892	1348	1349	1349	1348	1060
348	20240523	142900	406137991	1350	1350	1350	1350	2
349	20240523	142800	406135291	1350	1350	1350	1350	10
350	20240523	142700	406121791	1350	1348	1350	1348	2457
351	20240523	142600	402808861	1350	1347	1350	1347	2
352	20240523	142500	402806164	1347	1349	1349	1347	760
353	20240523	142400	401781441	1349	1349	1349	1349	360
354	20240523	142300	401295801	1350	1350	1350	1347	3342
355	20240523	142200	396791522	1350	1350	1350	1350	1
356	20240523	142100	396790172	1350	1350	1350	1350	0
357	20240523	142000	396790172	1350	1350	1350	1350	55
358	20240523	141900	396715922	1350	1350	1350	1350	0
359	20240523	141800	396715922	1350	1350	1350	1350	712
360	20240523	141700	395754722	1350	1345	1350	1345	20642
361	20240523	141600	367896632	1345	1353	1353	1345	31770
362	20240523	141500	325002205	1355	1357	1357	1354	25910
363	20240523	141400	289882103	1357	1357	1357	1357	1
364	20240523	141300	289880746	1359	1359	1359	1359	0
365	20240523	141200	289880746	1359	1357	1359	1357	4394
366	20240523	141100	283918080	1357	1357	1357	1357	0
367	20240523	141000	283918080	1357	1357	1357	1357	654
368	20240523	140900	283030602	1357	1358	1358	1357	3144
369	20240523	140800	278764094	1358	1358	1358	1358	29
370	20240523	140700	278724712	1357	1359	1359	1357	3480
371	20240523	140600	273995882	1359	1359	1359	1359	0
372	20240523	140500	273995882	1359	1359	1359	1359	1010
373	20240523	140400	272623292	1361	1361	1361	1361	0
374	20240523	140300	272623292	1361	1361	1361	1361	1
375	20240523	140200	272621931	1361	1361	1361	1361	1
376	20240523	140100	272620570	1358	1358	1358	1358	0
377	20240523	140000	272620570	1358	1361	1361	1358	138
378	20240523	135900	272432896	1361	1361	1361	1361	50
379	20240523	135800	272364846	1357	1357	1357	1357	0
380	20240523	135700	272364846	1357	1357	1357	1357	0
381	20240523	135600	272364846	1357	1357	1357	1357	0
382	20240523	135500	272364846	1357	1357	1357	1357	0
383	20240523	135400	272364846	1357	1357	1358	1357	10
384	20240523	135300	272351271	1362	1362	1362	1362	500
385	20240523	135200	271670271	1362	1362	1362	1362	0
386	20240523	135100	271670271	1362	1362	1362	1362	0
387	20240523	135000	271670271	1362	1362	1362	1362	0
388	20240523	134900	271670271	1362	1362	1362	1362	1
389	20240523	134800	271668909	1357	1357	1357	1357	705
390	20240523	134700	270712224	1362	1362	1362	1362	1
391	20240523	134600	270710862	1357	1360	1360	1357	439
392	20240523	134500	270114682	1363	1362	1363	1362	42
393	20240523	134400	270057477	1362	1361	1362	1361	92
394	20240523	134300	269932206	1362	1362	1362	1362	0
395	20240523	134200	269932206	1362	1362	1362	1362	60
396	20240523	134100	269850486	1357	1359	1359	1357	300
397	20240523	134000	269443042	1362	1362	1362	1362	0
398	20240523	133900	269443042	1362	1361	1362	1361	460
399	20240523	133800	268816582	1362	1362	1362	1362	200
400	20240523	133700	268544182	1360	1360	1360	1360	0
401	20240523	133600	268544182	1360	1360	1360	1360	0
402	20240523	133500	268544182	1360	1360	1360	1360	0
403	20240523	133400	268544182	1360	1360	1360	1360	0
404	20240523	133300	268544182	1360	1360	1360	1360	0
405	20240523	133200	268544182	1360	1360	1360	1360	0
406	20240523	133100	268544182	1360	1360	1360	1360	10
407	20240523	133000	268530582	1361	1362	1362	1361	1110
408	20240523	132900	267018772	1362	1362	1362	1362	0
409	20240523	132800	267018772	1362	1362	1362	1362	410
410	20240523	132700	266460352	1356	1356	1356	1356	0
411	20240523	132600	266460352	1356	1358	1358	1356	3045
412	20240523	132500	262331262	1359	1365	1365	1357	26093
413	20240523	132400	226886416	1366	1361	1366	1361	1007
414	20240523	132300	225515884	1367	1367	1367	1367	0
415	20240523	132200	225515884	1367	1367	1367	1367	0
416	20240523	132100	225515884	1367	1367	1367	1367	10
417	20240523	132000	225502214	1361	1364	1364	1361	1000
418	20240523	131900	224140473	1365	1365	1365	1365	0
419	20240523	131800	224140473	1365	1365	1365	1365	62
420	20240523	131700	224055843	1365	1367	1367	1365	2
421	20240523	131600	224053111	1365	1365	1367	1365	7
422	20240523	131500	224043554	1365	1365	1366	1364	5
423	20240523	131400	224036729	1361	1364	1364	1361	400
424	20240523	131300	223492272	1369	1369	1369	1369	0
425	20240523	131200	223492272	1369	1369	1369	1369	10
426	20240523	131100	223478582	1364	1364	1364	1364	149
427	20240523	131000	223275346	1369	1366	1369	1366	3006
428	20240523	130900	219169134	1369	1369	1369	1369	0
429	20240523	130800	219169134	1369	1369	1369	1369	1
430	20240523	130700	219167765	1369	1369	1369	1369	0
431	20240523	130600	219167765	1369	1366	1369	1366	800
432	20240523	130500	218074959	1369	1369	1369	1369	500
433	20240523	130400	217390459	1369	1369	1369	1369	0
434	20240523	130300	217390459	1369	1369	1369	1367	52
435	20240523	130200	217319371	1369	1369	1369	1369	2
436	20240523	130100	217316633	1369	1369	1369	1369	0
437	20240523	130000	217316633	1369	1369	1369	1369	1000
438	20240523	125900	215947633	1369	1369	1369	1369	0
439	20240523	125800	215947633	1369	1369	1369	1369	300
440	20240523	125700	215536933	1366	1366	1366	1366	500
441	20240523	125600	214853933	1366	1366	1366	1366	254
442	20240523	125500	214506969	1366	1366	1366	1366	1
443	20240523	125400	214505603	1361	1361	1361	1361	0
444	20240523	125300	214505603	1361	1361	1361	1361	0
445	20240523	125200	214505603	1361	1365	1365	1361	2606
446	20240523	125100	210949441	1365	1365	1365	1365	0
447	20240523	125000	210949441	1365	1365	1365	1365	0
448	20240523	124900	210949441	1365	1365	1365	1365	0
449	20240523	124800	210949441	1365	1365	1365	1365	0
450	20240523	124700	210949441	1365	1365	1365	1365	0
451	20240523	124600	210949441	1365	1365	1365	1365	0
452	20240523	124500	210949441	1365	1365	1365	1365	0
453	20240523	124400	210949441	1365	1365	1365	1365	453
454	20240523	124300	210331096	1365	1365	1365	1365	0
455	20240523	124200	210331096	1365	1365	1365	1365	0
456	20240523	124100	210331096	1365	1365	1365	1365	10
457	20240523	124000	210317446	1360	1360	1360	1360	1001
458	20240523	123900	208956086	1366	1366	1366	1366	20
459	20240523	123800	208928766	1360	1360	1360	1360	30
460	20240523	123700	208887966	1366	1366	1366	1366	0
461	20240523	123600	208887966	1366	1366	1366	1366	210
462	20240523	123500	208601106	1360	1360	1360	1360	150
463	20240523	123400	208397106	1366	1366	1366	1366	0
464	20240523	123300	208397106	1366	1366	1366	1366	14
465	20240523	123200	208377982	1366	1366	1366	1366	0
466	20240523	123100	208377982	1366	1366	1366	1366	0
467	20240523	123000	208377982	1366	1360	1366	1360	300
468	20240523	122900	207969922	1366	1360	1366	1360	2
469	20240523	122800	207967196	1362	1362	1362	1361	1324
470	20240523	122700	206163909	1362	1362	1362	1362	336
471	20240523	122600	205706277	1362	1362	1362	1362	1664
472	20240523	122500	203439909	1361	1361	1361	1361	46
473	20240523	122400	203377303	1361	1361	1361	1361	21
474	20240523	122300	203348722	1361	1361	1361	1361	697
475	20240523	122200	202400105	1361	1361	1361	1361	0
476	20240523	122100	202400105	1361	1361	1361	1361	19
477	20240523	122000	202374246	1362	1362	1362	1362	0
478	20240523	121900	202374246	1362	1362	1362	1362	0
479	20240523	121800	202374246	1362	1362	1362	1362	0
480	20240523	121700	202374246	1362	1362	1362	1362	1
481	20240523	121600	202372884	1362	1361	1362	1361	615
482	20240523	121500	201535798	1361	1358	1361	1358	399
483	20240523	121400	200993353	1361	1361	1361	1361	49
484	20240523	121300	200926664	1361	1361	1361	1361	0
485	20240523	121200	200926664	1361	1361	1361	1361	20
486	20240523	121100	200899444	1358	1359	1359	1358	77
487	20240523	121000	200794802	1360	1360	1360	1360	700
488	20240523	120900	199842802	1360	1358	1360	1357	5775
489	20240523	120800	192005060	1360	1360	1360	1360	7
490	20240523	120700	191995540	1360	1360	1360	1360	0
491	20240523	120600	191995540	1360	1360	1360	1360	165
492	20240523	120500	191771140	1360	1361	1361	1360	1583
493	20240523	120400	189618250	1361	1361	1361	1361	500
494	20240523	120300	188937750	1361	1361	1361	1361	29
495	20240523	120200	188898281	1361	1361	1361	1361	0
496	20240523	120100	188898281	1361	1360	1361	1360	2427
497	20240523	120000	185595561	1360	1360	1360	1359	907
498	20240523	115900	184362875	1366	1360	1366	1360	504
499	20240523	115800	183677411	1366	1366	1366	1366	0
500	20240523	115700	183677411	1366	1366	1366	1366	0
501	20240523	115600	183677411	1366	1366	1366	1366	0
502	20240523	115500	183677411	1366	1366	1366	1366	7
503	20240523	115400	183667849	1366	1366	1366	1366	0
504	20240523	115300	183667849	1366	1366	1366	1366	55
505	20240523	115200	183592719	1366	1366	1366	1366	0
506	20240523	115100	183592719	1366	1366	1366	1366	0
507	20240523	115000	183592719	1366	1360	1366	1360	1213
508	20240523	114900	181942359	1360	1360	1360	1360	0
509	20240523	114800	181942359	1360	1363	1363	1360	1333
510	20240523	114700	180126907	1366	1365	1366	1363	3703
511	20240523	114600	175073049	1366	1366	1366	1366	30
512	20240523	114500	175032069	1366	1366	1366	1366	0
513	20240523	114400	175032069	1366	1366	1366	1366	27
514	20240523	114300	174995187	1366	1366	1366	1366	20
515	20240523	114200	174967867	1366	1365	1366	1365	1288
516	20240523	114100	173209459	1366	1366	1366	1366	0
517	20240523	114000	173209459	1366	1366	1366	1366	500
518	20240523	113900	172526459	1366	1366	1366	1366	550
519	20240523	113800	171775159	1366	1368	1368	1366	667
520	20240523	113700	170863427	1368	1369	1369	1368	80
521	20240523	113600	170753949	1370	1370	1370	1370	0
522	20240523	113500	170753949	1370	1370	1370	1370	10
523	20240523	113400	170740249	1370	1370	1370	1370	101
524	20240523	113300	170601879	1370	1370	1370	1370	3
525	20240523	113200	170597769	1370	1370	1370	1370	0
526	20240523	113100	170597769	1370	1370	1370	1370	72
527	20240523	113000	170499129	1369	1369	1369	1369	34
528	20240523	112900	170452583	1369	1369	1369	1369	150
529	20240523	112800	170247233	1370	1371	1371	1370	1747
530	20240523	112700	167853327	1372	1372	1372	1372	344
531	20240523	112600	167381359	1372	1372	1372	1372	0
532	20240523	112500	167381359	1372	1372	1372	1372	0
533	20240523	112400	167381359	1372	1372	1372	1372	71
534	20240523	112300	167283947	1375	1375	1375	1375	12
535	20240523	112200	167267447	1375	1375	1375	1375	500
536	20240523	112100	166579947	1373	1373	1373	1373	1
537	20240523	112000	166578574	1373	1373	1373	1373	16
538	20240523	111900	166556606	1373	1373	1373	1373	0
539	20240523	111800	166556606	1373	1374	1374	1372	748
540	20240523	111700	165529429	1374	1374	1374	1374	0
541	20240523	111600	165529429	1374	1374	1374	1374	100
542	20240523	111500	165392029	1373	1373	1373	1373	0
543	20240523	111400	165392029	1373	1378	1378	1373	2606
544	20240523	111300	161808465	1378	1378	1378	1378	0
545	20240523	111200	161808465	1378	1379	1379	1378	1000
546	20240523	111100	160430463	1378	1378	1378	1378	0
547	20240523	111000	160430463	1378	1378	1378	1378	349
548	20240523	110900	159949541	1380	1380	1380	1380	251
549	20240523	110800	159603161	1383	1383	1383	1383	0
550	20240523	110700	159603161	1383	1383	1383	1383	1
551	20240523	110600	159601778	1380	1380	1380	1380	0
552	20240523	110500	159601778	1380	1380	1380	1380	1000
553	20240523	110400	158221778	1384	1384	1384	1384	0
554	20240523	110300	158221778	1384	1384	1384	1384	0
555	20240523	110200	158221778	1384	1384	1384	1384	0
556	20240523	110100	158221778	1384	1384	1384	1384	0
557	20240523	110000	158221778	1384	1384	1384	1384	26
558	20240523	105900	158185794	1384	1384	1384	1384	201
559	20240523	105800	157907610	1385	1385	1385	1385	0
560	20240523	105700	157907610	1385	1385	1385	1385	0
561	20240523	105600	157907610	1385	1385	1385	1385	1609
562	20240523	105500	155679145	1385	1385	1385	1385	0
563	20240523	105400	155679145	1385	1385	1385	1385	0
564	20240523	105300	155679145	1385	1385	1385	1385	101
565	20240523	105200	155539260	1378	1378	1378	1378	0
566	20240523	105100	155539260	1378	1378	1378	1378	0
567	20240523	105000	155539260	1378	1378	1378	1378	0
568	20240523	104900	155539260	1378	1378	1378	1378	0
569	20240523	104800	155539260	1378	1378	1378	1378	0
570	20240523	104700	155539260	1378	1379	1379	1378	1919
571	20240523	104600	152893878	1379	1379	1379	1379	0
572	20240523	104500	152893878	1379	1379	1379	1379	1
573	20240523	104400	152892499	1379	1380	1380	1379	1000
574	20240523	104300	151512617	1387	1387	1387	1387	0
575	20240523	104200	151512617	1387	1387	1387	1387	1
576	20240523	104100	151511230	1380	1380	1380	1380	0
577	20240523	104000	151511230	1380	1391	1391	1380	2101
578	20240523	103900	148610312	1390	1390	1390	1390	0
579	20240523	103800	148610312	1390	1390	1390	1390	0
580	20240523	103700	148610312	1390	1389	1390	1389	100
581	20240523	103600	148471313	1390	1390	1390	1390	0
582	20240523	103500	148471313	1390	1387	1390	1387	3000
583	20240523	103400	144303137	1381	1381	1381	1381	544
584	20240523	103300	143551873	1381	1381	1381	1381	0
585	20240523	103200	143551873	1381	1381	1381	1381	400
586	20240523	103100	142999473	1387	1387	1387	1387	0
587	20240523	103000	142999473	1387	1387	1387	1387	0
588	20240523	102900	142999473	1387	1387	1387	1387	305
589	20240523	102800	142576438	1387	1386	1387	1386	800
590	20240523	102700	141467218	1382	1382	1382	1382	1205
591	20240523	102600	139801908	1382	1382	1382	1382	0
592	20240523	102500	139801908	1382	1382	1382	1382	0
593	20240523	102400	139801908	1382	1382	1382	1382	0
594	20240523	102300	139801908	1382	1382	1382	1382	2
595	20240523	102200	139799144	1382	1382	1382	1382	0
596	20240523	102100	139799144	1382	1382	1382	1382	0
597	20240523	102000	139799144	1382	1382	1382	1382	51
598	20240523	101900	139728662	1381	1381	1381	1381	0
599	20240523	101800	139728662	1381	1381	1381	1381	0
600	20240523	101700	139728662	1381	1381	1381	1381	500
601	20240523	101600	139038162	1380	1380	1380	1380	0
602	20240523	101500	139038162	1380	1380	1380	1380	15
603	20240523	101400	139017462	1389	1389	1389	1389	200
604	20240523	101300	138739662	1391	1390	1391	1390	3722
605	20240523	101200	133565033	1380	1380	1380	1380	0
606	20240523	101100	133565033	1380	1380	1380	1380	0
607	20240523	101000	133565033	1380	1380	1380	1380	462
608	20240523	100900	132927473	1379	1384	1384	1379	2222
609	20240523	100800	129855391	1384	1385	1385	1384	690
610	20240523	100700	128899866	1396	1396	1396	1396	939
611	20240523	100600	127589022	1396	1396	1396	1396	1
612	20240523	100500	127587626	1384	1394	1397	1384	1082
613	20240523	100400	126078250	1383	1394	1394	1383	85
614	20240523	100300	125960310	1394	1393	1394	1393	1000
615	20240523	100200	124566392	1393	1393	1393	1393	1
616	20240523	100100	124564999	1393	1393	1393	1393	0
617	20240523	100000	124564999	1393	1394	1394	1393	2
618	20240523	095900	124562212	1394	1392	1394	1392	1072
619	20240523	095800	123068300	1394	1389	1394	1382	2110
620	20240523	095700	120135835	1389	1389	1389	1389	0
621	20240523	095600	120135835	1389	1390	1390	1389	8
622	20240523	095500	120124722	1390	1390	1390	1390	14
623	20240523	095400	120105262	1390	1390	1390	1390	75
624	20240523	095300	120001012	1390	1390	1390	1390	31
625	20240523	095200	119957922	1389	1390	1390	1389	1551
626	20240523	095100	117802582	1390	1390	1390	1390	601
627	20240523	095000	116967192	1390	1376	1390	1376	13399
628	20240523	094900	98498093	1373	1370	1373	1370	5924
629	20240523	094800	90365856	1369	1369	1369	1369	1
630	20240523	094700	90364487	1367	1366	1367	1366	301
631	20240523	094600	89953320	1366	1366	1366	1366	104
632	20240523	094500	89811256	1366	1366	1366	1366	98
633	20240523	094400	89677388	1366	1366	1366	1366	150
634	20240523	094300	89472488	1366	1366	1366	1366	0
635	20240523	094200	89472488	1366	1366	1366	1366	0
636	20240523	094100	89472488	1366	1366	1366	1366	850
637	20240523	094000	88311388	1365	1365	1365	1365	0
638	20240523	093900	88311388	1365	1365	1365	1365	202
639	20240523	093800	88035658	1364	1364	1364	1364	0
640	20240523	093700	88035658	1364	1365	1365	1364	4000
641	20240523	093600	82579643	1363	1363	1363	1363	0
642	20240523	093500	82579643	1363	1364	1364	1363	1001
643	20240523	093400	81215180	1363	1363	1363	1363	0
644	20240523	093300	81215180	1363	1363	1363	1363	100
645	20240523	093200	81078880	1363	1363	1363	1363	1960
646	20240523	093100	78407400	1363	1363	1363	1363	0
647	20240523	093000	78407400	1363	1363	1363	1363	7
648	20240523	092900	78397859	1364	1364	1364	1364	1329
649	20240523	092800	76585103	1364	1372	1372	1364	84
650	20240523	092700	76470519	1364	1364	1364	1364	0
651	20240523	092600	76470519	1364	1364	1364	1363	16160
652	20240523	092500	54429519	1364	1367	1367	1364	4522
653	20240523	092400	48260408	1367	1371	1371	1367	3229
654	20240523	092300	43846361	1373	1373	1373	1373	252
655	20240523	092200	43500365	1374	1374	1374	1374	1
656	20240523	092100	43498991	1374	1371	1374	1371	1654
657	20240523	092000	41228154	1371	1371	1371	1371	1
658	20240523	091900	41226783	1375	1376	1376	1364	8101
659	20240523	091800	30175692	1376	1376	1376	1376	186
660	20240523	091700	29919756	1376	1376	1376	1376	1
661	20240523	091600	29918380	1376	1376	1376	1376	2
662	20240523	091500	29915628	1376	1376	1376	1376	1
663	20240523	091400	29914252	1376	1377	1377	1376	201
664	20240523	091300	29637476	1364	1365	1377	1364	7285
665	20240523	091200	19700719	1377	1377	1377	1377	1
666	20240523	091100	19699342	1377	1378	1378	1364	3096
667	20240523	091000	15473319	1378	1378	1378	1375	757
668	20240523	090900	14432333	1379	1379	1379	1379	1
669	20240523	090800	14430954	1365	1380	1380	1365	1545
670	20240523	090700	12321108	1380	1379	1380	1379	201
671	20240523	090600	12043928	1379	1379	1379	1379	1
672	20240523	090500	12042549	1379	1379	1379	1379	1
673	20240523	090400	12041170	1379	1379	1379	1379	1
674	20240523	090300	12039791	1379	1380	1380	1379	955
675	20240523	090200	10721892	1380	1380	1380	1380	1
676	20240523	090100	10720512	1371	1370	1371	1360	3538
677	20240523	090000	5888004	1360	1356	1373	1356	4338