KissMeData/138360/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201800	2741122864	960	960	960	960	11898
3	20240513	201700	2741122864	960	960	960	960	0
4	20240513	201600	2741122864	960	960	960	960	0
5	20240513	201500	2741122864	960	960	960	960	0
6	20240513	201400	2741122864	960	960	960	960	0
7	20240513	201300	2741122864	960	960	960	960	0
8	20240513	201200	2741122864	960	960	960	960	0
9	20240513	201100	2741122864	960	960	960	960	0
10	20240513	201000	2741122864	960	960	960	960	0
11	20240513	200900	2741122864	960	960	960	960	0
12	20240513	200800	2741122864	960	960	960	960	0
13	20240513	200700	2741122864	960	960	960	960	0
14	20240513	200600	2741122864	960	960	960	960	0
15	20240513	200500	2741122864	960	960	960	960	0
16	20240513	200400	2741122864	960	960	960	960	0
17	20240513	200300	2741122864	960	960	960	960	0
18	20240513	200200	2741122864	960	960	960	960	0
19	20240513	200100	2741122864	960	960	960	960	0
20	20240513	200000	2741122864	960	960	960	960	0
21	20240513	195900	2741122864	960	960	960	960	0
22	20240513	195800	2741122864	960	960	960	960	0
23	20240513	195700	2741122864	960	960	960	960	0
24	20240513	195600	2741122864	960	960	960	960	0
25	20240513	195500	2741122864	960	960	960	960	0
26	20240513	195400	2741122864	960	960	960	960	0
27	20240513	195300	2741122864	960	960	960	960	0
28	20240513	195200	2741122864	960	960	960	960	0
29	20240513	195100	2741122864	960	960	960	960	0
30	20240513	195000	2741122864	960	960	960	960	0
31	20240513	194900	2741122864	960	960	960	960	0
32	20240513	194800	2741122864	960	960	960	960	11898
33	20240513	194700	2741122864	960	960	960	960	0
34	20240513	194600	2741122864	960	960	960	960	0
35	20240513	194500	2741122864	960	960	960	960	0
36	20240513	194400	2741122864	960	960	960	960	0
37	20240513	194300	2741122864	960	960	960	960	0
38	20240513	194200	2741122864	960	960	960	960	0
39	20240513	194100	2741122864	960	960	960	960	0
40	20240513	194000	2741122864	960	960	960	960	0
41	20240513	193900	2741122864	960	960	960	960	0
42	20240513	193800	2741122864	960	960	960	960	0
43	20240513	193700	2741122864	960	960	960	960	0
44	20240513	193600	2741122864	960	960	960	960	0
45	20240513	193500	2741122864	960	960	960	960	0
46	20240513	193400	2741122864	960	960	960	960	0
47	20240513	193300	2741122864	960	960	960	960	0
48	20240513	193200	2741122864	960	960	960	960	0
49	20240513	193100	2741122864	960	960	960	960	0
50	20240513	193000	2741122864	960	960	960	960	0
51	20240513	192900	2741122864	960	960	960	960	0
52	20240513	192800	2741122864	960	960	960	960	0
53	20240513	192700	2741122864	960	960	960	960	0
54	20240513	192600	2741122864	960	960	960	960	0
55	20240513	192500	2741122864	960	960	960	960	0
56	20240513	192400	2741122864	960	960	960	960	0
57	20240513	192300	2741122864	960	960	960	960	0
58	20240513	192200	2741122864	960	960	960	960	0
59	20240513	192100	2741122864	960	960	960	960	0
60	20240513	192000	2741122864	960	960	960	960	0
61	20240513	191900	2741122864	960	960	960	960	0
62	20240513	191800	2741122864	960	960	960	960	11898
63	20240513	191700	2741122864	960	960	960	960	0
64	20240513	191600	2741122864	960	960	960	960	0
65	20240513	191500	2741122864	960	960	960	960	0
66	20240513	191400	2741122864	960	960	960	960	0
67	20240513	191300	2741122864	960	960	960	960	0
68	20240513	191200	2741122864	960	960	960	960	0
69	20240513	191100	2741122864	960	960	960	960	0
70	20240513	191000	2741122864	960	960	960	960	0
71	20240513	190900	2741122864	960	960	960	960	0
72	20240513	190800	2741122864	960	960	960	960	0
73	20240513	190700	2741122864	960	960	960	960	0
74	20240513	190600	2741122864	960	960	960	960	0
75	20240513	190500	2741122864	960	960	960	960	0
76	20240513	190400	2741122864	960	960	960	960	0
77	20240513	190300	2741122864	960	960	960	960	0
78	20240513	190200	2741122864	960	960	960	960	0
79	20240513	190100	2741122864	960	960	960	960	0
80	20240513	190000	2741122864	960	960	960	960	0
81	20240513	185900	2741122864	960	960	960	960	0
82	20240513	185800	2741122864	960	960	960	960	0
83	20240513	185700	2741122864	960	960	960	960	0
84	20240513	185600	2741122864	960	960	960	960	0
85	20240513	185500	2741122864	960	960	960	960	0
86	20240513	185400	2741122864	960	960	960	960	0
87	20240513	185300	2741122864	960	960	960	960	0
88	20240513	185200	2741122864	960	960	960	960	0
89	20240513	185100	2741122864	960	960	960	960	0
90	20240513	185000	2741122864	960	960	960	960	0
91	20240513	184900	2741122864	960	960	960	960	0
92	20240513	184800	2741122864	960	960	960	960	11898
93	20240513	184700	2741122864	960	960	960	960	0
94	20240513	184600	2741122864	960	960	960	960	0
95	20240513	184500	2741122864	960	960	960	960	0
96	20240513	184400	2741122864	960	960	960	960	0
97	20240513	184300	2741122864	960	960	960	960	0
98	20240513	184200	2741122864	960	960	960	960	0
99	20240513	184100	2741122864	960	960	960	960	0
100	20240513	184000	2741122864	960	960	960	960	0
101	20240513	183900	2741122864	960	960	960	960	0
102	20240513	183800	2741122864	960	960	960	960	0
103	20240513	183700	2741122864	960	960	960	960	0
104	20240513	183600	2741122864	960	960	960	960	0
105	20240513	183500	2741122864	960	960	960	960	0
106	20240513	183400	2741122864	960	960	960	960	0
107	20240513	183300	2741122864	960	960	960	960	0
108	20240513	183200	2741122864	960	960	960	960	0
109	20240513	183100	2741122864	960	960	960	960	0
110	20240513	183000	2741122864	960	960	960	960	0
111	20240513	182900	2741122864	960	960	960	960	0
112	20240513	182800	2741122864	960	960	960	960	0
113	20240513	182700	2741122864	960	960	960	960	0
114	20240513	182600	2741122864	960	960	960	960	0
115	20240513	182500	2741122864	960	960	960	960	0
116	20240513	182400	2741122864	960	960	960	960	0
117	20240513	182300	2741122864	960	960	960	960	0
118	20240513	182200	2741122864	960	960	960	960	0
119	20240513	182100	2741122864	960	960	960	960	0
120	20240513	182000	2741122864	960	960	960	960	0
121	20240513	181900	2741122864	960	960	960	960	0
122	20240513	181800	2741122864	960	960	960	960	11898
123	20240513	181700	2741122864	960	960	960	960	0
124	20240513	181600	2741122864	960	960	960	960	0
125	20240513	181500	2741122864	960	960	960	960	0
126	20240513	181400	2741122864	960	960	960	960	0
127	20240513	181300	2741122864	960	960	960	960	0
128	20240513	181200	2741122864	960	960	960	960	0
129	20240513	181100	2741122864	960	960	960	960	0
130	20240513	181000	2741122864	960	960	960	960	0
131	20240513	180900	2741122864	960	960	960	960	0
132	20240513	180800	2741122864	960	960	960	960	0
133	20240513	180700	2741122864	960	960	960	960	0
134	20240513	180600	2741122864	960	960	960	960	0
135	20240513	180500	2741122864	960	960	960	960	0
136	20240513	180400	2741122864	960	960	960	960	0
137	20240513	180300	2741122864	960	960	960	960	0
138	20240513	180200	2741122864	960	960	960	960	0
139	20240513	180100	2741122864	960	960	960	960	0
140	20240513	180000	2741122864	960	960	960	960	0
141	20240513	175900	2741122864	960	960	960	960	0
142	20240513	175800	2741122864	960	960	960	960	0
143	20240513	175700	2741122864	960	960	960	960	0
144	20240513	175600	2741122864	960	960	960	960	0
145	20240513	175500	2741122864	960	960	960	960	0
146	20240513	175400	2741122864	960	960	960	960	0
147	20240513	175300	2741122864	960	960	960	960	0
148	20240513	175200	2741122864	960	960	960	960	0
149	20240513	175100	2741122864	960	960	960	960	0
150	20240513	175000	2741122864	960	960	960	960	0
151	20240513	174900	2741122864	960	960	960	960	0
152	20240513	174800	2741122864	960	960	960	960	11898
153	20240513	174700	2741122864	960	960	960	960	0
154	20240513	174600	2741122864	960	960	960	960	0
155	20240513	174500	2741122864	960	960	960	960	0
156	20240513	174400	2741122864	960	960	960	960	0
157	20240513	174300	2741122864	960	960	960	960	0
158	20240513	174200	2741122864	960	960	960	960	0
159	20240513	174100	2741122864	960	960	960	960	0
160	20240513	174000	2741122864	960	960	960	960	0
161	20240513	173900	2741122864	960	960	960	960	0
162	20240513	173800	2741122864	960	960	960	960	0
163	20240513	173700	2741122864	960	960	960	960	0
164	20240513	173600	2741122864	960	960	960	960	0
165	20240513	173500	2741122864	960	960	960	960	0
166	20240513	173400	2741122864	960	960	960	960	0
167	20240513	173300	2741122864	960	960	960	960	0
168	20240513	173200	2741122864	960	960	960	960	0
169	20240513	173100	2741122864	960	960	960	960	0
170	20240513	173000	2741122864	960	960	960	960	0
171	20240513	172900	2741122864	960	960	960	960	0
172	20240513	172800	2741122864	960	960	960	960	0
173	20240513	172700	2741122864	960	960	960	960	0
174	20240513	172600	2741122864	960	960	960	960	0
175	20240513	172500	2741122864	960	960	960	960	0
176	20240513	172400	2741122864	960	960	960	960	0
177	20240513	172300	2741122864	960	960	960	960	0
178	20240513	172200	2741122864	960	960	960	960	0
179	20240513	172100	2741122864	960	960	960	960	0
180	20240513	172000	2741122864	960	960	960	960	0
181	20240513	171900	2741122864	960	960	960	960	0
182	20240513	171800	2741122864	960	960	960	960	11898
183	20240513	171700	2741122864	960	960	960	960	0
184	20240513	171600	2741122864	960	960	960	960	0
185	20240513	171500	2741122864	960	960	960	960	0
186	20240513	171400	2741122864	960	960	960	960	0
187	20240513	171300	2741122864	960	960	960	960	0
188	20240513	171200	2741122864	960	960	960	960	0
189	20240513	171100	2741122864	960	960	960	960	0
190	20240513	171000	2741122864	960	960	960	960	0
191	20240513	170900	2741122864	960	960	960	960	0
192	20240513	170800	2741122864	960	960	960	960	0
193	20240513	170700	2741122864	960	960	960	960	0
194	20240513	170600	2741122864	960	960	960	960	0
195	20240513	170500	2741122864	960	960	960	960	0
196	20240513	170400	2741122864	960	960	960	960	0
197	20240513	170300	2741122864	960	960	960	960	0
198	20240513	170200	2741122864	960	960	960	960	0
199	20240513	170100	2741122864	960	960	960	960	0
200	20240513	170000	2741122864	960	960	960	960	0
201	20240513	165900	2741122864	960	960	960	960	0
202	20240513	165800	2741122864	960	960	960	960	0
203	20240513	165700	2741122864	960	960	960	960	0
204	20240513	165600	2741122864	960	960	960	960	0
205	20240513	165500	2741122864	960	960	960	960	0
206	20240513	165400	2741122864	960	960	960	960	0
207	20240513	165300	2741122864	960	960	960	960	0
208	20240513	165200	2741122864	960	960	960	960	0
209	20240513	165100	2741122864	960	960	960	960	0
210	20240513	165000	2741122864	960	960	960	960	0
211	20240513	164900	2741122864	960	960	960	960	0
212	20240513	164800	2741122864	960	960	960	960	11898
213	20240513	164700	2741122864	960	960	960	960	0
214	20240513	164600	2741122864	960	960	960	960	0
215	20240513	164500	2741122864	960	960	960	960	0
216	20240513	164400	2741122864	960	960	960	960	0
217	20240513	164300	2741122864	960	960	960	960	0
218	20240513	164200	2741122864	960	960	960	960	0
219	20240513	164100	2741122864	960	960	960	960	0
220	20240513	164000	2741122864	960	960	960	960	0
221	20240513	163900	2741122864	960	960	960	960	0
222	20240513	163800	2741122864	960	960	960	960	0
223	20240513	163700	2741122864	960	960	960	960	0
224	20240513	163600	2741122864	960	960	960	960	0
225	20240513	163500	2741122864	960	960	960	960	0
226	20240513	163400	2741122864	960	960	960	960	0
227	20240513	163300	2741122864	960	960	960	960	0
228	20240513	163200	2741122864	960	960	960	960	0
229	20240513	163100	2741122864	960	960	960	960	0
230	20240513	163000	2741122864	960	960	960	960	0
231	20240513	162900	2741122864	960	960	960	960	0
232	20240513	162800	2741122864	960	960	960	960	0
233	20240513	162700	2741122864	960	960	960	960	0
234	20240513	162600	2741122864	960	960	960	960	0
235	20240513	162500	2741122864	960	960	960	960	0
236	20240513	162400	2741122864	960	960	960	960	0
237	20240513	162300	2741122864	960	960	960	960	0
238	20240513	162200	2741122864	960	960	960	960	0
239	20240513	162100	2741122864	960	960	960	960	0
240	20240513	162000	2741122864	960	960	960	960	0
241	20240513	161900	2741122864	960	960	960	960	0
242	20240513	161800	2741122864	960	960	960	960	11898
243	20240513	161700	2741122864	960	960	960	960	0
244	20240513	161600	2741122864	960	960	960	960	0
245	20240513	161500	2741122864	960	960	960	960	0
246	20240513	161400	2741122864	960	960	960	960	0
247	20240513	161300	2741122864	960	960	960	960	0
248	20240513	161200	2741122864	960	960	960	960	0
249	20240513	161100	2741122864	960	960	960	960	0
250	20240513	161000	2741122864	960	960	960	960	0
251	20240513	160900	2741122864	960	960	960	960	0
252	20240513	160800	2741122864	960	960	960	960	0
253	20240513	160700	2741122864	960	960	960	960	0
254	20240513	160600	2741122864	960	960	960	960	0
255	20240513	160500	2741122864	960	960	960	960	0
256	20240513	160400	2741122864	960	960	960	960	0
257	20240513	160300	2741122864	960	960	960	960	0
258	20240513	160200	2741122864	960	960	960	960	0
259	20240513	160100	2741122864	960	960	960	960	0
260	20240513	160000	2741122864	960	960	960	960	0
261	20240513	155900	2741122864	960	960	960	960	0
262	20240513	155800	2741122864	960	960	960	960	0
263	20240513	155700	2741122864	960	960	960	960	0
264	20240513	155600	2741122864	960	960	960	960	0
265	20240513	155500	2741122864	960	960	960	960	0
266	20240513	155400	2741122864	960	960	960	960	0
267	20240513	155300	2741122864	960	960	960	960	0
268	20240513	155200	2741122864	960	960	960	960	0
269	20240513	155100	2741122864	960	960	960	960	0
270	20240513	155000	2741122864	960	960	960	960	0
271	20240513	154900	2741122864	960	960	960	960	0
272	20240513	154800	2741122864	960	960	960	960	11898
273	20240513	154700	2741122864	960	960	960	960	0
274	20240513	154600	2741122864	960	960	960	960	0
275	20240513	154500	2741122864	960	960	960	960	0
276	20240513	154400	2741122864	960	960	960	960	0
277	20240513	154300	2741122864	960	960	960	960	0
278	20240513	154200	2741122864	960	960	960	960	0
279	20240513	154100	2741122864	960	960	960	960	0
280	20240513	154000	2741122864	960	960	960	960	0
281	20240513	153900	2741122864	960	960	960	960	0
282	20240513	153800	2741122864	960	960	960	960	0
283	20240513	153700	2741122864	960	960	960	960	0
284	20240513	153600	2741122864	960	960	960	960	0
285	20240513	153500	2741122864	960	960	960	960	0
286	20240513	153400	2741122864	960	960	960	960	0
287	20240513	153300	2741122864	960	960	960	960	0
288	20240513	153200	2741122864	960	960	960	960	0
289	20240513	153100	2741122864	960	960	960	960	0
290	20240513	153000	2741122864	960	960	960	960	11898
291	20240513	152900	2729700784	954	954	954	954	0
292	20240513	152800	2729700784	954	954	954	954	0
293	20240513	152700	2729700784	954	954	954	954	0
294	20240513	152600	2729700784	954	954	954	954	0
295	20240513	152500	2729700784	954	954	954	954	0
296	20240513	152400	2729700784	954	954	954	954	0
297	20240513	152300	2729700784	954	954	954	954	0
298	20240513	152200	2729700784	954	954	954	954	0
299	20240513	152100	2729700784	954	954	954	954	0
300	20240513	152000	2729700784	954	954	954	954	0
301	20240513	151900	2729700784	954	953	954	941	4135
302	20240513	151800	2725784452	954	953	955	953	4566
303	20240513	151700	2721431673	953	954	954	951	1063
304	20240513	151600	2720418632	951	951	951	951	158
305	20240513	151500	2720268374	955	947	955	947	1327
306	20240513	151400	2719011229	948	953	953	948	7235
307	20240513	151300	2712129006	958	959	959	958	734
308	20240513	151200	2711425830	959	953	959	953	886
309	20240513	151100	2710581448	959	953	960	953	15752
310	20240513	151000	2695536961	954	953	954	953	3924
311	20240513	150900	2691796871	953	953	953	952	2919
312	20240513	150800	2689015326	952	952	952	952	578
313	20240513	150700	2688465070	952	952	952	952	120
314	20240513	150600	2688350830	952	953	953	952	33
315	20240513	150500	2688319412	953	952	953	951	858
316	20240513	150400	2687503371	953	953	953	953	51
317	20240513	150300	2687454768	951	951	951	951	167
318	20240513	150200	2687295951	951	954	955	951	21
319	20240513	150100	2687275905	955	948	955	947	20803
320	20240513	150000	2667511976	949	949	949	948	131
321	20240513	145900	2667387669	949	949	949	949	90
322	20240513	145800	2667302259	949	949	949	949	10
323	20240513	145700	2667292769	948	948	948	948	657
324	20240513	145600	2666669933	948	949	949	948	168
325	20240513	145500	2666510668	949	950	950	949	71
326	20240513	145400	2666443258	950	950	950	950	1
327	20240513	145300	2666442308	948	948	948	948	159
328	20240513	145200	2666291576	947	951	951	947	11688
329	20240513	145100	2655219192	951	951	951	951	29
330	20240513	145000	2655191613	947	948	949	947	4447
331	20240513	144900	2650974080	951	951	951	951	6
332	20240513	144800	2650968374	948	949	949	948	1913
333	20240513	144700	2649154474	949	951	951	949	2159
334	20240513	144600	2647105357	952	952	952	952	521
335	20240513	144500	2646609365	952	952	952	952	0
336	20240513	144400	2646609365	952	950	952	949	263
337	20240513	144300	2646359669	952	950	952	950	9
338	20240513	144200	2646351117	952	952	952	952	1
339	20240513	144100	2646350165	952	951	952	951	195
340	20240513	144000	2646164607	951	950	951	948	1321
341	20240513	143900	2644911722	951	951	951	951	27
342	20240513	143800	2644886045	952	951	952	951	23
343	20240513	143700	2644864161	951	951	951	951	50
344	20240513	143600	2644816611	951	951	952	951	432
345	20240513	143500	2644405642	951	949	951	949	20
346	20240513	143400	2644386642	949	950	950	949	4556
347	20240513	143300	2640061629	951	951	951	950	334
348	20240513	143200	2639744303	951	952	952	951	2351
349	20240513	143100	2637508501	953	953	953	953	0
350	20240513	143000	2637508501	953	954	954	953	170
351	20240513	142900	2637346323	954	954	954	954	176
352	20240513	142800	2637178419	954	954	954	954	179
353	20240513	142700	2637007653	954	955	955	954	600
354	20240513	142600	2636435170	955	955	955	955	167
355	20240513	142500	2636275685	955	955	955	954	85
356	20240513	142400	2636194511	955	954	955	954	134
357	20240513	142300	2636066591	954	955	955	954	800
358	20240513	142200	2635303293	954	952	955	952	765
359	20240513	142100	2634574298	952	955	955	947	10741
360	20240513	142000	2624386470	957	956	957	955	585
361	20240513	141900	2623827583	955	955	955	955	142
362	20240513	141800	2623691973	955	955	955	955	167
363	20240513	141700	2623532488	955	952	955	951	1401
364	20240513	141600	2622200032	952	955	955	952	842
365	20240513	141500	2621396123	955	951	955	951	74
366	20240513	141400	2621325697	951	952	952	950	501
367	20240513	141300	2620849578	952	954	954	952	691
368	20240513	141200	2620190805	954	954	955	954	196
369	20240513	141100	2620003818	954	954	955	954	252
370	20240513	141000	2619763242	954	954	954	954	86
371	20240513	140900	2619681198	953	954	954	953	485
372	20240513	140800	2619218646	954	954	955	954	170
373	20240513	140700	2619056298	955	955	955	955	171
374	20240513	140600	2618892993	955	955	955	950	741
375	20240513	140500	2618185374	955	950	955	950	1965
376	20240513	140400	2616318619	950	950	950	950	87
377	20240513	140300	2616235969	948	948	948	948	3322
378	20240513	140200	2613086713	948	948	948	948	406
379	20240513	140100	2612701825	948	950	950	948	2316
380	20240513	140000	2610505677	950	951	951	949	2784
381	20240513	135900	2607860659	951	952	952	951	227
382	20240513	135800	2607644693	956	956	956	956	0
383	20240513	135700	2607644693	956	956	956	956	5
384	20240513	135600	2607639913	956	952	956	952	265
385	20240513	135500	2607387233	952	952	952	952	0
386	20240513	135400	2607387233	952	952	957	952	441
387	20240513	135300	2606967396	952	955	955	952	383
388	20240513	135200	2606601994	955	957	957	955	840
389	20240513	135100	2605798942	957	955	957	955	302
390	20240513	135000	2605509932	957	957	957	957	197
391	20240513	134900	2605321403	955	952	955	952	5120
392	20240513	134800	2600439829	952	950	952	950	4
393	20240513	134700	2600436023	950	950	950	950	139
394	20240513	134600	2600303973	950	949	950	949	250
395	20240513	134500	2600066603	949	949	949	949	684
396	20240513	134400	2599417487	949	954	954	948	5716
397	20240513	134300	2593979192	955	960	960	955	370
398	20240513	134200	2593624657	960	962	962	960	302
399	20240513	134100	2593334135	962	962	962	961	971
400	20240513	134000	2592400103	962	964	964	962	10
401	20240513	133900	2592390474	964	959	965	959	950
402	20240513	133800	2591478756	960	960	960	959	2270
403	20240513	133700	2589300825	960	962	962	959	269
404	20240513	133600	2589042643	958	967	967	958	4643
405	20240513	133500	2584593462	959	967	971	958	5529
406	20240513	133400	2579283035	967	965	973	965	2475
407	20240513	133300	2576880600	965	977	978	963	14430
408	20240513	133200	2562836790	977	966	977	966	14418
409	20240513	133100	2548778634	966	956	970	956	8360
410	20240513	133000	2540727953	956	950	960	950	5561
411	20240513	132900	2535415550	949	949	949	947	2066
412	20240513	132800	2533455316	949	949	949	949	980
413	20240513	132700	2532525296	950	949	950	949	41
414	20240513	132600	2532486367	943	948	948	943	969
415	20240513	132500	2531570020	948	943	948	943	1664
416	20240513	132400	2530000863	943	943	943	943	1
417	20240513	132300	2529999920	943	944	944	943	2385
418	20240513	132200	2527748520	944	941	944	933	35780
419	20240513	132100	2494266372	941	941	941	941	1025
420	20240513	132000	2493301847	940	944	944	940	340
421	20240513	131900	2492982028	939	943	943	939	7249
422	20240513	131800	2486174541	943	943	943	943	0
423	20240513	131700	2486174541	943	941	943	941	8216
424	20240513	131600	2478443093	941	941	942	941	87
425	20240513	131500	2478361213	942	937	943	936	4280
426	20240513	131400	2474332847	936	936	936	936	2426
427	20240513	131300	2472062111	936	937	937	934	4915
428	20240513	131200	2467463491	937	937	937	937	5973
429	20240513	131100	2461866790	936	943	943	936	2177
430	20240513	131000	2459825739	938	938	940	938	1814
431	20240513	130900	2458121430	940	940	940	937	13249
432	20240513	130800	2445684755	940	944	944	940	4044
433	20240513	130700	2441881136	942	942	942	941	6935
434	20240513	130600	2435353000	942	949	949	942	10476
435	20240513	130500	2425457692	950	954	955	950	130
436	20240513	130400	2425333694	955	955	955	955	388
437	20240513	130300	2424963154	955	949	955	949	147
438	20240513	130200	2424823621	949	955	955	949	1115
439	20240513	130100	2423765354	956	947	956	947	9068
440	20240513	130000	2415117331	948	948	948	947	159
441	20240513	125900	2414966738	948	948	954	947	2628
442	20240513	125800	2412475287	954	953	954	948	1075
443	20240513	125700	2411456042	955	943	955	943	1110
444	20240513	125600	2410407267	943	952	952	943	8519
445	20240513	125500	2402353126	954	955	955	954	366
446	20240513	125400	2402003857	955	955	956	955	5614
447	20240513	125300	2396641959	955	955	957	955	1685
448	20240513	125200	2395031886	958	950	958	950	1913
449	20240513	125100	2393209211	949	953	953	948	5160
450	20240513	125000	2388314308	961	956	961	946	7853
451	20240513	124900	2380866787	958	956	963	956	988
452	20240513	124800	2379920803	949	962	962	947	15331
453	20240513	124700	2365347099	962	961	964	960	2654
454	20240513	124600	2362794482	961	960	964	959	2005
455	20240513	124500	2360868809	961	961	962	960	13114
456	20240513	124400	2348276260	961	966	966	960	5979
457	20240513	124300	2342518618	965	967	967	965	3484
458	20240513	124200	2339153254	966	967	977	966	5436
459	20240513	124100	2333896948	967	974	974	967	5778
460	20240513	124000	2328297274	974	974	974	971	1538
461	20240513	123900	2326799815	979	979	979	973	3002
462	20240513	123800	2323873200	979	977	981	977	731
463	20240513	123700	2323157434	976	973	976	973	1028
464	20240513	123600	2322156233	970	974	974	970	6484
465	20240513	123500	2315860634	971	975	975	971	719
466	20240513	123400	2315160048	975	971	975	970	1542
467	20240513	123300	2313660735	970	982	982	970	14470
468	20240513	123200	2299561543	985	989	989	982	5779
469	20240513	123100	2293875846	989	971	990	970	11093
470	20240513	123000	2283038803	968	963	971	963	12149
471	20240513	122900	2271263985	967	961	970	961	11242
472	20240513	122800	2260417428	961	963	971	961	13838
473	20240513	122700	2247080386	962	973	973	962	22439
474	20240513	122600	2225390579	972	985	985	971	30913
475	20240513	122500	2195293430	985	991	991	973	16770
476	20240513	122400	2178803351	991	997	997	990	13330
477	20240513	122300	2165567001	999	999	1000	995	7463
478	20240513	122200	2158122397	998	1002	1002	998	8294
479	20240513	122100	2149821157	1001	1003	1003	999	15519
480	20240513	122000	2134284250	1002	1010	1010	1002	6019
481	20240513	121900	2128243450	1011	1004	1011	1002	10698
482	20240513	121800	2117500530	1004	1000	1004	999	4128
483	20240513	121700	2113366530	999	996	1000	994	27468
484	20240513	121600	2085990093	997	1010	1010	997	64492
485	20240513	121500	2021320770	1009	1011	1014	1008	29849
486	20240513	121400	1991161160	1010	1015	1017	1009	18157
487	20240513	121300	1972790431	1014	1007	1018	1002	39705
488	20240513	121200	1932582684	1007	1014	1014	1002	40066
489	20240513	121100	1892243601	1014	1011	1015	1007	26175
490	20240513	121000	1865800375	1011	1000	1020	1000	89930
491	20240513	120900	1774859538	1001	1002	1005	997	20380
492	20240513	120800	1754474169	1004	1000	1004	998	8737
493	20240513	120700	1745716455	1001	1001	1004	997	23723
494	20240513	120600	1721982958	1004	997	1004	997	23752
495	20240513	120500	1698230467	999	999	999	996	4340
496	20240513	120400	1693900661	995	998	999	994	9089
497	20240513	120300	1684836432	992	993	999	991	30645
498	20240513	120200	1654337903	994	988	994	987	8118
499	20240513	120100	1646285412	992	987	992	987	3430
500	20240513	120000	1642889409	992	982	994	980	13316
501	20240513	115900	1629731212	982	990	992	979	18540
502	20240513	115800	1611514239	990	991	991	990	1040
503	20240513	115700	1610484629	987	986	987	986	718
504	20240513	115600	1609775965	985	991	992	985	16789
505	20240513	115500	1593151574	992	989	993	989	16856
506	20240513	115400	1576479074	991	994	994	989	741
507	20240513	115300	1575744445	994	992	994	989	3018
508	20240513	115200	1572749371	993	985	994	985	2769
509	20240513	115100	1570000824	990	980	993	980	1243
510	20240513	115000	1568774978	979	986	987	979	8193
511	20240513	114900	1560738957	983	992	992	982	2224
512	20240513	114800	1558551486	992	997	999	990	9052
513	20240513	114700	1549548418	997	1004	1005	980	30061
514	20240513	114600	1519545475	1005	995	1005	995	37867
515	20240513	114500	1481695129	994	980	995	980	8366
516	20240513	114400	1473404023	980	979	987	978	13129
517	20240513	114300	1460522416	978	981	981	975	3740
518	20240513	114200	1456867716	977	977	982	977	3737
519	20240513	114100	1453206052	981	978	982	977	5265
520	20240513	114000	1448060061	978	978	978	971	14868
521	20240513	113900	1433543789	978	985	985	978	1217
522	20240513	113800	1432353459	985	983	985	978	9332
523	20240513	113700	1423189534	982	988	988	982	6912
524	20240513	113600	1416389797	988	979	988	975	18985
525	20240513	113500	1397758937	979	969	979	969	6008
526	20240513	113400	1391919322	969	977	980	968	42230
527	20240513	113300	1350840542	978	978	985	976	12471
528	20240513	113200	1338654952	978	983	983	977	21202
529	20240513	113100	1317905079	979	980	989	978	7635
530	20240513	113000	1310416755	979	987	987	978	19714
531	20240513	112900	1291054321	987	997	997	970	44342
532	20240513	112800	1247453966	997	1009	1011	997	85223
533	20240513	112700	1161692611	1010	992	1010	988	87623
534	20240513	112600	1074088652	990	983	993	982	7897
535	20240513	112500	1066313123	983	986	994	982	12074
536	20240513	112400	1054436349	986	1000	1005	981	54344
537	20240513	112300	1000623466	1000	994	1000	986	53543
538	20240513	112200	947591077	995	1007	1010	987	61654
539	20240513	112100	886060940	1007	1000	1015	986	113832
540	20240513	112000	771687530	997	982	1000	962	85356
541	20240513	111900	688022992	988	998	1007	976	101557
542	20240513	111800	587605458	995	990	1029	986	231917
543	20240513	111700	354388446	982	982	982	982	0
544	20240513	111600	354388446	982	982	982	982	0
545	20240513	111500	354388446	982	972	982	970	35346
546	20240513	111400	319848524	972	964	973	963	21748
547	20240513	111300	298793031	960	958	960	958	2594
548	20240513	111200	296302923	960	959	966	956	813
549	20240513	111100	295525426	966	958	968	958	5000
550	20240513	111000	290693515	958	965	965	958	6564
551	20240513	110900	284359486	965	965	965	959	5164
552	20240513	110800	279378074	965	967	968	952	906
553	20240513	110700	278505281	968	957	968	957	22838
554	20240513	110600	256533713	958	943	958	943	3942
555	20240513	110500	252794881	936	940	943	936	865
556	20240513	110400	251980796	940	939	941	928	3431
557	20240513	110300	248776741	938	951	951	938	4627
558	20240513	110200	244420503	961	959	962	959	4434
559	20240513	110100	240162693	960	960	962	937	12952
560	20240513	110000	227817982	960	953	962	953	17811
561	20240513	105900	210759553	953	948	953	948	12016
562	20240513	105800	199331539	948	949	949	948	385
563	20240513	105700	198966552	951	950	952	941	2789
564	20240513	105600	196319212	949	940	952	940	14566
565	20240513	105500	182515255	938	932	949	932	6411
566	20240513	105400	176510080	928	925	928	924	6136
567	20240513	105300	170838413	934	937	937	925	3776
568	20240513	105200	167306421	938	928	938	926	7639
569	20240513	105100	160155066	937	937	937	937	14
570	20240513	105000	160141948	937	931	938	928	2230
571	20240513	104900	158058237	939	943	951	930	6842
572	20240513	104800	151671868	952	945	954	926	3319
573	20240513	104700	148553757	955	939	957	939	13072
574	20240513	104600	136154959	939	938	939	937	4849
575	20240513	104500	131606860	939	927	940	927	16673
576	20240513	104400	116054125	930	930	931	926	903
577	20240513	104300	115217292	931	931	932	926	3123
578	20240513	104200	112310151	932	932	932	926	107
579	20240513	104100	112210462	931	931	931	931	881
580	20240513	104000	111390251	931	932	932	931	358
581	20240513	103900	111056945	932	929	933	929	8538
582	20240513	103800	103106862	929	923	929	923	1291
583	20240513	103700	101910973	923	923	923	923	234
584	20240513	103600	101694991	923	922	925	922	1118
585	20240513	103500	100662622	922	921	922	921	426
586	20240513	103400	100270177	921	921	921	921	2
587	20240513	103300	100268335	921	920	921	920	248
588	20240513	103200	100040174	920	917	920	917	1250
589	20240513	103100	98893774	921	921	921	921	1
590	20240513	103000	98892853	912	912	912	912	0
591	20240513	102900	98892853	912	912	912	912	0
592	20240513	102800	98892853	912	912	912	912	0
593	20240513	102700	98892853	912	912	912	912	0
594	20240513	102600	98892853	912	922	922	912	114
595	20240513	102500	98787795	922	922	922	922	2
596	20240513	102400	98785951	922	918	922	909	1076
597	20240513	102300	97806219	920	920	920	920	300
598	20240513	102200	97530219	920	920	920	920	6942
599	20240513	102100	91143579	920	914	920	914	12288
600	20240513	102000	79867195	915	915	915	915	0
601	20240513	101900	79867195	915	915	915	915	0
602	20240513	101800	79867195	915	915	915	915	0
603	20240513	101700	79867195	915	915	915	915	0
604	20240513	101600	79867195	915	915	915	915	662
605	20240513	101500	79261465	915	915	915	915	100
606	20240513	101400	79169965	915	915	915	915	935
607	20240513	101300	78314440	915	914	916	914	8595
608	20240513	101200	70449469	912	909	912	909	12705
609	20240513	101100	58878587	904	904	904	904	850
610	20240513	101000	58110187	908	908	908	908	763
611	20240513	100900	57417383	908	908	908	908	10
612	20240513	100800	57408303	908	908	908	908	600
613	20240513	100700	56863503	908	908	908	908	0
614	20240513	100600	56863503	908	908	908	908	0
615	20240513	100500	56863503	908	902	908	901	3300
616	20240513	100400	53882873	909	909	909	909	0
617	20240513	100300	53882873	909	909	909	909	0
618	20240513	100200	53882873	909	903	909	903	1000
619	20240513	100100	52975332	901	901	901	901	0
620	20240513	100000	52975332	901	901	901	901	550
621	20240513	095900	52479782	901	901	901	901	0
622	20240513	095800	52479782	901	902	902	901	5500
623	20240513	095700	47523782	902	905	905	902	2397
624	20240513	095600	45361339	903	903	903	903	0
625	20240513	095500	45361339	903	903	903	903	0
626	20240513	095400	45361339	903	903	903	903	400
627	20240513	095300	45000139	902	902	902	902	0
628	20240513	095200	45000139	902	902	902	902	0
629	20240513	095100	45000139	902	902	902	902	500
630	20240513	095000	44549139	902	904	904	902	500
631	20240513	094900	44097565	911	911	911	911	0
632	20240513	094800	44097565	911	911	911	911	0
633	20240513	094700	44097565	911	911	911	911	0
634	20240513	094600	44097565	911	910	911	910	6
635	20240513	094500	44092104	909	902	910	902	6391
636	20240513	094400	38281358	901	901	901	901	0
637	20240513	094300	38281358	901	901	901	901	0
638	20240513	094200	38281358	901	901	901	901	100
639	20240513	094100	38191258	901	901	901	901	0
640	20240513	094000	38191258	901	902	902	901	3898
641	20240513	093900	34679159	901	901	901	901	0
642	20240513	093800	34679159	901	901	901	901	0
643	20240513	093700	34679159	901	901	901	901	0
644	20240513	093600	34679159	901	908	908	901	14371
645	20240513	093500	21683797	908	908	908	908	0
646	20240513	093400	21683797	908	908	908	908	122
647	20240513	093300	21573021	908	908	908	908	5
648	20240513	093200	21568481	910	903	910	902	22
649	20240513	093100	21548574	910	910	910	910	1
650	20240513	093000	21547664	910	912	912	910	4
651	20240513	092900	21544022	912	912	912	912	26
652	20240513	092800	21520310	913	913	913	913	100
653	20240513	092700	21429010	913	909	914	909	193
654	20240513	092600	21253172	915	915	915	915	0
655	20240513	092500	21253172	915	915	915	915	0
656	20240513	092400	21253172	915	915	915	915	1400
657	20240513	092300	19972172	915	910	915	910	2600
658	20240513	092200	17598372	909	908	909	908	1048
659	20240513	092100	16646240	910	904	910	904	9755
660	20240513	092000	7776778	904	904	904	904	1000
661	20240513	091900	6872778	904	904	904	904	0
662	20240513	091800	6872778	904	904	904	904	5
663	20240513	091700	6868258	904	899	904	899	2600
664	20240513	091600	4523742	897	897	897	897	0
665	20240513	091500	4523742	897	897	897	897	100
666	20240513	091400	4434042	897	897	897	897	0
667	20240513	091300	4434042	897	896	897	896	2598
668	20240513	091200	2105985	896	896	896	896	0
669	20240513	091100	2105985	896	896	896	896	0
670	20240513	091000	2105985	896	896	896	896	0
671	20240513	090900	2105985	896	896	896	896	3
672	20240513	090800	2103297	890	890	890	890	180
673	20240513	090700	1943097	890	890	890	890	900
674	20240513	090600	1142097	890	890	890	890	2
675	20240513	090500	1140317	890	890	890	890	17
676	20240513	090400	1125187	900	900	900	900	0
677	20240513	090300	1125187	900	900	900	900	0
678	20240513	090200	1125187	900	900	900	900	0
679	20240513	090100	1125187	900	900	900	900	1
680	20240513	090000	1124287	893	893	893	893	1259