KissMeData/011000/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	185400	445318010	2405	2405	2405	2405	2342
3	20240516	185300	445318010	2405	2405	2405	2405	0
4	20240516	185200	445318010	2405	2405	2405	2405	0
5	20240516	185100	445318010	2405	2405	2405	2405	0
6	20240516	185000	445318010	2405	2405	2405	2405	0
7	20240516	184900	445318010	2405	2405	2405	2405	0
8	20240516	184800	445318010	2405	2405	2405	2405	0
9	20240516	184700	445318010	2405	2405	2405	2405	0
10	20240516	184600	445318010	2405	2405	2405	2405	0
11	20240516	184500	445318010	2405	2405	2405	2405	0
12	20240516	184400	445318010	2405	2405	2405	2405	0
13	20240516	184300	445318010	2405	2405	2405	2405	0
14	20240516	184200	445318010	2405	2405	2405	2405	0
15	20240516	184100	445318010	2405	2405	2405	2405	0
16	20240516	184000	445318010	2405	2405	2405	2405	0
17	20240516	183900	445318010	2405	2405	2405	2405	0
18	20240516	183800	445318010	2405	2405	2405	2405	0
19	20240516	183700	445318010	2405	2405	2405	2405	0
20	20240516	183600	445318010	2405	2405	2405	2405	0
21	20240516	183500	445318010	2405	2405	2405	2405	0
22	20240516	183400	445318010	2405	2405	2405	2405	0
23	20240516	183300	445318010	2405	2405	2405	2405	0
24	20240516	183200	445318010	2405	2405	2405	2405	0
25	20240516	183100	445318010	2405	2405	2405	2405	0
26	20240516	183000	445318010	2405	2405	2405	2405	0
27	20240516	182900	445318010	2405	2405	2405	2405	0
28	20240516	182800	445318010	2405	2405	2405	2405	0
29	20240516	182700	445318010	2405	2405	2405	2405	0
30	20240516	182600	445318010	2405	2405	2405	2405	0
31	20240516	182500	445318010	2405	2405	2405	2405	0
32	20240516	182400	445318010	2405	2405	2405	2405	2342
33	20240516	182300	445318010	2405	2405	2405	2405	0
34	20240516	182200	445318010	2405	2405	2405	2405	0
35	20240516	182100	445318010	2405	2405	2405	2405	0
36	20240516	182000	445318010	2405	2405	2405	2405	0
37	20240516	181900	445318010	2405	2405	2405	2405	0
38	20240516	181800	445318010	2405	2405	2405	2405	0
39	20240516	181700	445318010	2405	2405	2405	2405	0
40	20240516	181600	445318010	2405	2405	2405	2405	0
41	20240516	181500	445318010	2405	2405	2405	2405	0
42	20240516	181400	445318010	2405	2405	2405	2405	0
43	20240516	181300	445318010	2405	2405	2405	2405	0
44	20240516	181200	445318010	2405	2405	2405	2405	0
45	20240516	181100	445318010	2405	2405	2405	2405	0
46	20240516	181000	445318010	2405	2405	2405	2405	0
47	20240516	180900	445318010	2405	2405	2405	2405	0
48	20240516	180800	445318010	2405	2405	2405	2405	0
49	20240516	180700	445318010	2405	2405	2405	2405	0
50	20240516	180600	445318010	2405	2405	2405	2405	0
51	20240516	180500	445318010	2405	2405	2405	2405	0
52	20240516	180400	445318010	2405	2405	2405	2405	0
53	20240516	180300	445318010	2405	2405	2405	2405	0
54	20240516	180200	445318010	2405	2405	2405	2405	0
55	20240516	180100	445318010	2405	2405	2405	2405	0
56	20240516	180000	445318010	2405	2405	2405	2405	0
57	20240516	175900	445318010	2405	2405	2405	2405	0
58	20240516	175800	445318010	2405	2405	2405	2405	0
59	20240516	175700	445318010	2405	2405	2405	2405	0
60	20240516	175600	445318010	2405	2405	2405	2405	0
61	20240516	175500	445318010	2405	2405	2405	2405	0
62	20240516	175400	445318010	2405	2405	2405	2405	2342
63	20240516	175300	445318010	2405	2405	2405	2405	0
64	20240516	175200	445318010	2405	2405	2405	2405	0
65	20240516	175100	445318010	2405	2405	2405	2405	0
66	20240516	175000	445318010	2405	2405	2405	2405	0
67	20240516	174900	445318010	2405	2405	2405	2405	0
68	20240516	174800	445318010	2405	2405	2405	2405	0
69	20240516	174700	445318010	2405	2405	2405	2405	0
70	20240516	174600	445318010	2405	2405	2405	2405	0
71	20240516	174500	445318010	2405	2405	2405	2405	0
72	20240516	174400	445318010	2405	2405	2405	2405	0
73	20240516	174300	445318010	2405	2405	2405	2405	0
74	20240516	174200	445318010	2405	2405	2405	2405	0
75	20240516	174100	445318010	2405	2405	2405	2405	0
76	20240516	174000	445318010	2405	2405	2405	2405	0
77	20240516	173900	445318010	2405	2405	2405	2405	0
78	20240516	173800	445318010	2405	2405	2405	2405	0
79	20240516	173700	445318010	2405	2405	2405	2405	0
80	20240516	173600	445318010	2405	2405	2405	2405	0
81	20240516	173500	445318010	2405	2405	2405	2405	0
82	20240516	173400	445318010	2405	2405	2405	2405	0
83	20240516	173300	445318010	2405	2405	2405	2405	0
84	20240516	173200	445318010	2405	2405	2405	2405	0
85	20240516	173100	445318010	2405	2405	2405	2405	0
86	20240516	173000	445318010	2405	2405	2405	2405	0
87	20240516	172900	445318010	2405	2405	2405	2405	0
88	20240516	172800	445318010	2405	2405	2405	2405	0
89	20240516	172700	445318010	2405	2405	2405	2405	0
90	20240516	172600	445318010	2405	2405	2405	2405	0
91	20240516	172500	445318010	2405	2405	2405	2405	0
92	20240516	172400	445318010	2405	2405	2405	2405	2342
93	20240516	172300	445318010	2405	2405	2405	2405	0
94	20240516	172200	445318010	2405	2405	2405	2405	0
95	20240516	172100	445318010	2405	2405	2405	2405	0
96	20240516	172000	445318010	2405	2405	2405	2405	0
97	20240516	171900	445318010	2405	2405	2405	2405	0
98	20240516	171800	445318010	2405	2405	2405	2405	0
99	20240516	171700	445318010	2405	2405	2405	2405	0
100	20240516	171600	445318010	2405	2405	2405	2405	0
101	20240516	171500	445318010	2405	2405	2405	2405	0
102	20240516	171400	445318010	2405	2405	2405	2405	0
103	20240516	171300	445318010	2405	2405	2405	2405	0
104	20240516	171200	445318010	2405	2405	2405	2405	0
105	20240516	171100	445318010	2405	2405	2405	2405	0
106	20240516	171000	445318010	2405	2405	2405	2405	0
107	20240516	170900	445318010	2405	2405	2405	2405	0
108	20240516	170800	445318010	2405	2405	2405	2405	0
109	20240516	170700	445318010	2405	2405	2405	2405	0
110	20240516	170600	445318010	2405	2405	2405	2405	0
111	20240516	170500	445318010	2405	2405	2405	2405	0
112	20240516	170400	445318010	2405	2405	2405	2405	0
113	20240516	170300	445318010	2405	2405	2405	2405	0
114	20240516	170200	445318010	2405	2405	2405	2405	0
115	20240516	170100	445318010	2405	2405	2405	2405	0
116	20240516	170000	445318010	2405	2405	2405	2405	0
117	20240516	165900	445318010	2405	2405	2405	2405	0
118	20240516	165800	445318010	2405	2405	2405	2405	0
119	20240516	165700	445318010	2405	2405	2405	2405	0
120	20240516	165600	445318010	2405	2405	2405	2405	0
121	20240516	165500	445318010	2405	2405	2405	2405	0
122	20240516	165400	445318010	2405	2405	2405	2405	2342
123	20240516	165300	445318010	2405	2405	2405	2405	0
124	20240516	165200	445318010	2405	2405	2405	2405	0
125	20240516	165100	445318010	2405	2405	2405	2405	0
126	20240516	165000	445318010	2405	2405	2405	2405	0
127	20240516	164900	445318010	2405	2405	2405	2405	0
128	20240516	164800	445318010	2405	2405	2405	2405	0
129	20240516	164700	445318010	2405	2405	2405	2405	0
130	20240516	164600	445318010	2405	2405	2405	2405	0
131	20240516	164500	445318010	2405	2405	2405	2405	0
132	20240516	164400	445318010	2405	2405	2405	2405	0
133	20240516	164300	445318010	2405	2405	2405	2405	0
134	20240516	164200	445318010	2405	2405	2405	2405	0
135	20240516	164100	445318010	2405	2405	2405	2405	0
136	20240516	164000	445318010	2405	2405	2405	2405	0
137	20240516	163900	445318010	2405	2405	2405	2405	0
138	20240516	163800	445318010	2405	2405	2405	2405	0
139	20240516	163700	445318010	2405	2405	2405	2405	0
140	20240516	163600	445318010	2405	2405	2405	2405	0
141	20240516	163500	445318010	2405	2405	2405	2405	0
142	20240516	163400	445318010	2405	2405	2405	2405	0
143	20240516	163300	445318010	2405	2405	2405	2405	0
144	20240516	163200	445318010	2405	2405	2405	2405	0
145	20240516	163100	445318010	2405	2405	2405	2405	0
146	20240516	163000	445318010	2405	2405	2405	2405	0
147	20240516	162900	445318010	2405	2405	2405	2405	0
148	20240516	162800	445318010	2405	2405	2405	2405	0
149	20240516	162700	445318010	2405	2405	2405	2405	0
150	20240516	162600	445318010	2405	2405	2405	2405	0
151	20240516	162500	445318010	2405	2405	2405	2405	0
152	20240516	162400	445318010	2405	2405	2405	2405	2342
153	20240516	162300	445318010	2405	2405	2405	2405	0
154	20240516	162200	445318010	2405	2405	2405	2405	0
155	20240516	162100	445318010	2405	2405	2405	2405	0
156	20240516	162000	445318010	2405	2405	2405	2405	0
157	20240516	161900	445318010	2405	2405	2405	2405	0
158	20240516	161800	445318010	2405	2405	2405	2405	0
159	20240516	161700	445318010	2405	2405	2405	2405	0
160	20240516	161600	445318010	2405	2405	2405	2405	0
161	20240516	161500	445318010	2405	2405	2405	2405	0
162	20240516	161400	445318010	2405	2405	2405	2405	0
163	20240516	161300	445318010	2405	2405	2405	2405	0
164	20240516	161200	445318010	2405	2405	2405	2405	0
165	20240516	161100	445318010	2405	2405	2405	2405	0
166	20240516	161000	445318010	2405	2405	2405	2405	0
167	20240516	160900	445318010	2405	2405	2405	2405	0
168	20240516	160800	445318010	2405	2405	2405	2405	0
169	20240516	160700	445318010	2405	2405	2405	2405	0
170	20240516	160600	445318010	2405	2405	2405	2405	0
171	20240516	160500	445318010	2405	2405	2405	2405	0
172	20240516	160400	445318010	2405	2405	2405	2405	0
173	20240516	160300	445318010	2405	2405	2405	2405	0
174	20240516	160200	445318010	2405	2405	2405	2405	0
175	20240516	160100	445318010	2405	2405	2405	2405	0
176	20240516	160000	445318010	2405	2405	2405	2405	0
177	20240516	155900	445318010	2405	2405	2405	2405	0
178	20240516	155800	445318010	2405	2405	2405	2405	0
179	20240516	155700	445318010	2405	2405	2405	2405	0
180	20240516	155600	445318010	2405	2405	2405	2405	0
181	20240516	155500	445318010	2405	2405	2405	2405	0
182	20240516	155400	445318010	2405	2405	2405	2405	2342
183	20240516	155300	445318010	2405	2405	2405	2405	0
184	20240516	155200	445318010	2405	2405	2405	2405	0
185	20240516	155100	445318010	2405	2405	2405	2405	0
186	20240516	155000	445318010	2405	2405	2405	2405	0
187	20240516	154900	445318010	2405	2405	2405	2405	0
188	20240516	154800	445318010	2405	2405	2405	2405	0
189	20240516	154700	445318010	2405	2405	2405	2405	0
190	20240516	154600	445318010	2405	2405	2405	2405	0
191	20240516	154500	445318010	2405	2405	2405	2405	0
192	20240516	154400	445318010	2405	2405	2405	2405	0
193	20240516	154300	445318010	2405	2405	2405	2405	0
194	20240516	154200	445318010	2405	2405	2405	2405	0
195	20240516	154100	445318010	2405	2405	2405	2405	0
196	20240516	154000	445318010	2405	2405	2405	2405	0
197	20240516	153900	445318010	2405	2405	2405	2405	0
198	20240516	153800	445318010	2405	2405	2405	2405	0
199	20240516	153700	445318010	2405	2405	2405	2405	0
200	20240516	153600	445318010	2405	2405	2405	2405	0
201	20240516	153500	445318010	2405	2405	2405	2405	0
202	20240516	153400	445318010	2405	2405	2405	2405	0
203	20240516	153300	445318010	2405	2405	2405	2405	0
204	20240516	153200	445318010	2405	2405	2405	2405	0
205	20240516	153100	445318010	2405	2405	2405	2405	0
206	20240516	153000	445318010	2405	2405	2405	2405	2342
207	20240516	152900	439685500	2405	2405	2405	2405	0
208	20240516	152800	439685500	2405	2405	2405	2405	0
209	20240516	152700	439685500	2405	2405	2405	2405	0
210	20240516	152600	439685500	2405	2405	2405	2405	0
211	20240516	152500	439685500	2405	2405	2405	2405	0
212	20240516	152400	439685500	2405	2405	2405	2405	0
213	20240516	152300	439685500	2405	2405	2405	2405	0
214	20240516	152200	439685500	2405	2405	2405	2405	0
215	20240516	152100	439685500	2405	2405	2405	2405	0
216	20240516	152000	439685500	2405	2405	2405	2405	0
217	20240516	151900	439685500	2405	2400	2405	2400	183
218	20240516	151800	439246200	2405	2405	2405	2405	309
219	20240516	151700	438503055	2405	2400	2405	2400	430
220	20240516	151600	437469830	2400	2400	2400	2400	110
221	20240516	151500	437205830	2405	2405	2405	2405	20
222	20240516	151400	437157730	2405	2405	2405	2405	27
223	20240516	151300	437092795	2400	2400	2400	2400	0
224	20240516	151200	437092795	2400	2400	2400	2400	226
225	20240516	151100	436550395	2400	2400	2400	2400	1473
226	20240516	151000	433015195	2400	2405	2405	2400	1288
227	20240516	150900	429922555	2400	2400	2400	2400	212
228	20240516	150800	429413755	2400	2400	2400	2400	0
229	20240516	150700	429413755	2400	2400	2400	2400	301
230	20240516	150600	428691355	2400	2400	2400	2400	100
231	20240516	150500	428451355	2400	2400	2400	2400	2
232	20240516	150400	428446555	2405	2405	2405	2405	10
233	20240516	150300	428422505	2405	2405	2405	2405	5
234	20240516	150200	428410480	2400	2400	2400	2400	300
235	20240516	150100	427690480	2400	2400	2400	2400	0
236	20240516	150000	427690480	2400	2400	2400	2400	0
237	20240516	145900	427690480	2400	2400	2400	2400	212
238	20240516	145800	427181680	2400	2405	2405	2400	501
239	20240516	145700	425979275	2405	2405	2410	2405	206
240	20240516	145600	425483800	2410	2410	2410	2410	0
241	20240516	145500	425483800	2410	2410	2410	2410	30
242	20240516	145400	425411500	2410	2405	2410	2405	200
243	20240516	145300	424930445	2400	2400	2400	2400	2
244	20240516	145200	424925645	2400	2405	2405	2400	2002
245	20240516	145100	420120840	2405	2405	2405	2405	10
246	20240516	145000	420096790	2400	2410	2410	2400	14
247	20240516	144900	420063180	2400	2400	2400	2400	198
248	20240516	144800	419587980	2405	2405	2405	2405	866
249	20240516	144700	417505250	2410	2410	2410	2410	32
250	20240516	144600	417428130	2405	2410	2410	2405	502
251	20240516	144500	416220810	2410	2410	2410	2410	40
252	20240516	144400	416124410	2410	2410	2410	2410	53
253	20240516	144300	415996680	2410	2410	2410	2410	1
254	20240516	144200	415994270	2405	2405	2405	2405	462
255	20240516	144100	414883160	2405	2405	2410	2405	3
256	20240516	144000	414875940	2405	2405	2410	2405	270
257	20240516	143900	414226585	2410	2410	2410	2410	1013
258	20240516	143800	411785255	2410	2405	2410	2405	355
259	20240516	143700	410931475	2410	2410	2410	2410	2
260	20240516	143600	410926655	2405	2410	2410	2405	221
261	20240516	143500	410394050	2410	2405	2410	2405	8965
262	20240516	143400	388832960	2405	2405	2405	2405	50
263	20240516	143300	388712710	2405	2405	2405	2405	207
264	20240516	143200	388214875	2405	2405	2405	2405	0
265	20240516	143100	388214875	2405	2405	2405	2405	231
266	20240516	143000	387659320	2405	2400	2405	2400	550
267	20240516	142900	386336820	2400	2400	2400	2400	420
268	20240516	142800	385328820	2400	2400	2400	2400	0
269	20240516	142700	385328820	2400	2405	2405	2400	2
270	20240516	142600	385324015	2405	2405	2405	2405	1
271	20240516	142500	385321610	2400	2400	2400	2395	2208
272	20240516	142400	380022415	2400	2400	2400	2400	36
273	20240516	142300	379936015	2395	2395	2395	2395	388
274	20240516	142200	379006755	2395	2400	2400	2395	209
275	20240516	142100	378506195	2395	2400	2400	2395	7
276	20240516	142000	378489425	2390	2390	2390	2390	1
277	20240516	141900	378487035	2395	2395	2395	2395	69
278	20240516	141800	378321780	2390	2390	2390	2390	0
279	20240516	141700	378321780	2390	2395	2400	2390	212
280	20240516	141600	377814035	2395	2395	2395	2390	145
281	20240516	141500	377466765	2390	2400	2400	2390	309
282	20240516	141400	376728145	2395	2395	2395	2395	101
283	20240516	141300	376486250	2395	2395	2400	2395	267
284	20240516	141200	375846780	2395	2395	2395	2395	1
285	20240516	141100	375844385	2400	2400	2400	2400	1
286	20240516	141000	375841985	2400	2400	2400	2395	12
287	20240516	140900	375813190	2390	2395	2395	2390	469
288	20240516	140800	374689940	2395	2395	2395	2395	1
289	20240516	140700	374687545	2390	2395	2395	2390	102
290	20240516	140600	374443260	2390	2390	2390	2390	0
291	20240516	140500	374443260	2390	2395	2395	2390	52
292	20240516	140400	374318725	2395	2390	2395	2390	202
293	20240516	140300	373835940	2395	2395	2395	2395	6
294	20240516	140200	373821570	2395	2395	2395	2390	605
295	20240516	140100	372372600	2395	2390	2395	2390	2
296	20240516	140000	372367815	2395	2395	2395	2395	1
297	20240516	135900	372365420	2390	2390	2390	2390	1
298	20240516	135800	372363030	2395	2395	2395	2395	1
299	20240516	135700	372360635	2390	2395	2395	2390	202
300	20240516	135600	371876850	2390	2395	2395	2390	173
301	20240516	135500	371463375	2395	2395	2395	2395	780
302	20240516	135400	369595275	2390	2390	2390	2390	1
303	20240516	135300	369592885	2395	2390	2395	2390	52
304	20240516	135200	369468350	2395	2395	2395	2390	26
305	20240516	135100	369406085	2390	2395	2395	2390	817
306	20240516	135000	367453450	2390	2390	2390	2390	1
307	20240516	134900	367451060	2395	2395	2395	2395	301
308	20240516	134800	366730165	2390	2390	2390	2390	1
309	20240516	134700	366727775	2395	2390	2395	2390	1101
310	20240516	134600	364095880	2390	2395	2395	2390	20
311	20240516	134500	364048070	2390	2395	2395	2390	557
312	20240516	134400	362714560	2390	2395	2395	2390	1596
313	20240516	134300	358900090	2395	2395	2395	2395	467
314	20240516	134200	357781625	2395	2400	2400	2395	2
315	20240516	134100	357776830	2400	2400	2400	2400	1
316	20240516	134000	357774430	2400	2395	2400	2395	2
317	20240516	133900	357769635	2400	2400	2400	2400	0
318	20240516	133800	357769635	2400	2395	2400	2395	502
319	20240516	133700	356567340	2400	2400	2400	2400	1
320	20240516	133600	356564940	2395	2395	2395	2395	0
321	20240516	133500	356564940	2395	2400	2400	2395	105
322	20240516	133400	356313445	2395	2395	2395	2395	0
323	20240516	133300	356313445	2395	2400	2400	2395	616
324	20240516	133200	354835050	2400	2390	2400	2390	11
325	20240516	133100	354808730	2405	2405	2405	2405	2
326	20240516	133000	354803920	2405	2390	2405	2390	8
327	20240516	132900	354784695	2405	2395	2405	2395	2474
328	20240516	132800	348857955	2400	2400	2400	2400	1
329	20240516	132700	348855555	2395	2400	2400	2395	101
330	20240516	132600	348613160	2400	2400	2400	2400	101
331	20240516	132500	348370760	2400	2400	2400	2395	54
332	20240516	132400	348241165	2400	2395	2400	2395	1175
333	20240516	132300	345427035	2395	2400	2405	2395	484
334	20240516	132200	344266780	2400	2400	2400	2400	7
335	20240516	132100	344249980	2395	2395	2400	2395	1146
336	20240516	132000	341504585	2400	2395	2400	2395	2032
337	20240516	131900	336627940	2400	2400	2400	2400	1
338	20240516	131800	336625540	2395	2395	2395	2395	1
339	20240516	131700	336623145	2395	2400	2400	2395	282
340	20240516	131600	335947750	2395	2400	2400	2395	2
341	20240516	131500	335942955	2395	2400	2400	2395	6
342	20240516	131400	335928560	2400	2395	2400	2395	2
343	20240516	131300	335923765	2400	2400	2400	2400	3
344	20240516	131200	335916565	2395	2400	2400	2395	2
345	20240516	131100	335911770	2395	2395	2395	2395	51
346	20240516	131000	335789625	2400	2395	2400	2395	356
347	20240516	130900	334935235	2400	2395	2400	2395	2
348	20240516	130800	334930440	2400	2395	2400	2395	250
349	20240516	130700	334331655	2395	2400	2400	2395	184
350	20240516	130600	333890970	2395	2395	2395	2395	1301
351	20240516	130500	330775075	2400	2395	2400	2395	16
352	20240516	130400	330736750	2395	2400	2400	2395	17
353	20240516	130300	330695955	2395	2395	2395	2395	1
354	20240516	130200	330693560	2400	2395	2400	2395	11
355	20240516	130100	330667210	2395	2400	2400	2395	2
356	20240516	130000	330662415	2395	2400	2400	2395	2
357	20240516	125900	330657620	2395	2395	2395	2395	1
358	20240516	125800	330655225	2400	2395	2400	2395	2
359	20240516	125700	330650430	2400	2400	2400	2400	1
360	20240516	125600	330648030	2395	2395	2395	2395	2
361	20240516	125500	330643240	2400	2400	2400	2400	1
362	20240516	125400	330640840	2400	2400	2400	2400	1
363	20240516	125300	330638440	2395	2400	2400	2395	379
364	20240516	125200	329730520	2395	2400	2400	2395	21
365	20240516	125100	329680125	2400	2395	2400	2395	145
366	20240516	125000	329332830	2400	2400	2400	2400	1
367	20240516	124900	329330430	2395	2400	2400	2395	72
368	20240516	124800	329157635	2400	2395	2400	2395	201
369	20240516	124700	328675240	2400	2400	2400	2400	12
370	20240516	124600	328646440	2400	2400	2400	2395	82
371	20240516	124500	328449645	2400	2400	2400	2395	419
372	20240516	124400	327444050	2395	2400	2400	2395	61
373	20240516	124300	327297700	2400	2400	2400	2395	24
374	20240516	124200	327240105	2395	2395	2395	2395	1121
375	20240516	124100	324555310	2400	2395	2400	2395	2
376	20240516	124000	324550515	2400	2400	2400	2400	1
377	20240516	123900	324548115	2395	2400	2400	2395	3
378	20240516	123800	324540920	2395	2400	2400	2395	53
379	20240516	123700	324413725	2400	2395	2400	2395	10
380	20240516	123600	324389730	2400	2400	2400	2400	1
381	20240516	123500	324387330	2395	2400	2400	2395	38
382	20240516	123400	324296315	2395	2395	2395	2395	1
383	20240516	123300	324293920	2400	2400	2400	2400	4007
384	20240516	123200	314677120	2395	2400	2400	2395	2
385	20240516	123100	314672325	2395	2400	2400	2395	2002
386	20240516	123000	309877530	2395	2395	2395	2395	3
387	20240516	122900	309870345	2400	2395	2400	2395	8
388	20240516	122800	309851180	2400	2400	2400	2395	261
389	20240516	122700	309226075	2395	2395	2395	2395	1
390	20240516	122600	309223680	2400	2400	2400	2400	1
391	20240516	122500	309221280	2400	2395	2400	2395	2
392	20240516	122400	309216485	2400	2400	2400	2400	1
393	20240516	122300	309214085	2395	2400	2400	2395	100
394	20240516	122200	308974090	2400	2395	2400	2395	2
395	20240516	122100	308969295	2400	2400	2400	2400	4
396	20240516	122000	308959695	2395	2395	2395	2395	1
397	20240516	121900	308957300	2400	2400	2400	2400	6
398	20240516	121800	308942900	2400	2400	2400	2400	2
399	20240516	121700	308938100	2400	2400	2400	2400	140
400	20240516	121600	308602100	2400	2395	2400	2395	2
401	20240516	121500	308597305	2395	2400	2400	2395	654
402	20240516	121400	307030970	2400	2400	2400	2395	7
403	20240516	121300	307014175	2400	2400	2400	2400	1
404	20240516	121200	307011775	2400	2395	2400	2395	131
405	20240516	121100	306697380	2400	2400	2400	2400	1
406	20240516	121000	306694980	2395	2395	2395	2395	1
407	20240516	120900	306692585	2400	2395	2400	2395	568
408	20240516	120800	305332220	2400	2400	2400	2400	0
409	20240516	120700	305332220	2400	2400	2400	2395	9
410	20240516	120600	305310625	2395	2395	2395	2395	501
411	20240516	120500	304110730	2400	2400	2400	2400	664
412	20240516	120400	302517130	2400	2400	2400	2400	31
413	20240516	120300	302442730	2400	2400	2400	2400	253
414	20240516	120200	301835530	2400	2400	2400	2400	10
415	20240516	120100	301811530	2395	2395	2395	2395	80
416	20240516	120000	301619930	2395	2400	2400	2395	3010
417	20240516	115900	294410930	2395	2395	2395	2395	1
418	20240516	115800	294408535	2400	2400	2400	2400	0
419	20240516	115700	294408535	2400	2400	2400	2400	1
420	20240516	115600	294406135	2400	2400	2400	2400	1
421	20240516	115500	294403735	2395	2395	2395	2395	0
422	20240516	115400	294403735	2395	2400	2400	2395	5
423	20240516	115300	294391745	2400	2400	2400	2400	6
424	20240516	115200	294377345	2400	2400	2400	2400	0
425	20240516	115100	294377345	2400	2400	2400	2400	111
426	20240516	115000	294110945	2400	2400	2400	2400	0
427	20240516	114900	294110945	2400	2395	2400	2395	5
428	20240516	114800	294098950	2400	2400	2400	2400	3
429	20240516	114700	294091750	2395	2400	2400	2395	2
430	20240516	114600	294086955	2395	2395	2395	2395	1
431	20240516	114500	294084560	2400	2400	2400	2395	187
432	20240516	114400	293636685	2395	2395	2400	2395	359
433	20240516	114300	292776875	2395	2400	2400	2395	2
434	20240516	114200	292772080	2395	2400	2400	2395	6
435	20240516	114100	292757685	2400	2395	2400	2395	390
436	20240516	114000	291823630	2395	2400	2400	2395	79
437	20240516	113900	291634420	2395	2395	2400	2395	804
438	20240516	113800	289708835	2395	2400	2400	2395	181
439	20240516	113700	289274440	2400	2395	2400	2395	2
440	20240516	113600	289269645	2400	2395	2400	2395	258
441	20240516	113500	288650695	2395	2400	2400	2395	2
442	20240516	113400	288645900	2395	2395	2395	2395	178
443	20240516	113300	288219590	2400	2395	2400	2395	289
444	20240516	113200	287527410	2395	2395	2395	2395	1
445	20240516	113100	287525015	2400	2395	2400	2395	50
446	20240516	113000	287405260	2400	2400	2400	2400	2
447	20240516	112900	287400460	2395	2395	2395	2395	5
448	20240516	112800	287388485	2400	2395	2400	2395	2
449	20240516	112700	287383690	2395	2400	2400	2395	54
450	20240516	112600	287254355	2395	2400	2400	2395	11
451	20240516	112500	287227960	2400	2395	2400	2395	502
452	20240516	112400	286023165	2400	2400	2400	2400	1
453	20240516	112300	286020765	2395	2400	2400	2395	3
454	20240516	112200	286013570	2395	2395	2395	2395	15
455	20240516	112100	285977645	2395	2390	2395	2390	2126
456	20240516	112000	280887585	2390	2390	2395	2390	299
457	20240516	111900	280172470	2395	2395	2395	2395	937
458	20240516	111800	277928355	2395	2395	2395	2390	154
459	20240516	111700	277559530	2395	2390	2395	2390	330
460	20240516	111600	276770765	2400	2395	2400	2395	1501
461	20240516	111500	273175865	2400	2400	2400	2395	122
462	20240516	111400	272883070	2400	2400	2400	2400	6
463	20240516	111300	272868670	2395	2395	2400	2395	102
464	20240516	111200	272624375	2395	2395	2395	2395	2
465	20240516	111100	272619585	2400	2400	2400	2400	1
466	20240516	111000	272617185	2400	2395	2400	2395	4
467	20240516	110900	272607590	2400	2395	2400	2395	2264
468	20240516	110800	267185195	2395	2395	2395	2395	1
469	20240516	110700	267182800	2400	2400	2400	2400	3
470	20240516	110600	267175600	2395	2395	2400	2395	53
471	20240516	110500	267048660	2395	2395	2395	2395	1
472	20240516	110400	267046265	2400	2400	2400	2400	5
473	20240516	110300	267034265	2395	2395	2395	2395	0
474	20240516	110200	267034265	2395	2400	2400	2395	52
475	20240516	110100	266909470	2400	2400	2400	2400	1
476	20240516	110000	266907070	2395	2405	2405	2395	18
477	20240516	105900	266863865	2400	2400	2400	2400	0
478	20240516	105800	266863865	2400	2400	2405	2400	4
479	20240516	105700	266854255	2405	2400	2405	2400	3
480	20240516	105600	266847045	2400	2400	2400	2395	6515
481	20240516	105500	251239490	2400	2405	2405	2400	206
482	20240516	105400	250745080	2405	2405	2405	2405	250
483	20240516	105300	250143830	2405	2400	2405	2400	2
484	20240516	105200	250139025	2405	2405	2405	2405	0
485	20240516	105100	250139025	2405	2405	2405	2405	0
486	20240516	105000	250139025	2405	2405	2405	2405	0
487	20240516	104900	250139025	2405	2405	2405	2405	0
488	20240516	104800	250139025	2405	2395	2405	2395	4464
489	20240516	104700	239436185	2400	2400	2400	2400	1112
490	20240516	104600	236767385	2400	2405	2405	2400	918
491	20240516	104500	234564180	2405	2405	2405	2405	1
492	20240516	104400	234561775	2400	2400	2400	2400	60
493	20240516	104300	234417775	2405	2405	2405	2405	6
494	20240516	104200	234403345	2400	2400	2400	2400	0
495	20240516	104100	234403345	2400	2400	2400	2400	0
496	20240516	104000	234403345	2400	2405	2405	2400	42
497	20240516	103900	234302540	2405	2405	2405	2405	3
498	20240516	103800	234295325	2400	2400	2400	2400	0
499	20240516	103700	234295325	2400	2400	2400	2400	0
500	20240516	103600	234295325	2400	2400	2400	2400	0
501	20240516	103500	234295325	2400	2400	2400	2400	350
502	20240516	103400	233455325	2405	2405	2405	2405	0
503	20240516	103300	233455325	2405	2400	2405	2400	277
504	20240516	103200	232790025	2405	2400	2405	2400	200
505	20240516	103100	232309525	2405	2405	2405	2405	0
506	20240516	103000	232309525	2405	2405	2405	2405	7
507	20240516	102900	232292690	2405	2405	2405	2405	0
508	20240516	102800	232292690	2405	2400	2405	2395	1589
509	20240516	102700	228480340	2405	2405	2405	2405	5
510	20240516	102600	228468315	2405	2405	2405	2405	0
511	20240516	102500	228468315	2405	2405	2405	2405	0
512	20240516	102400	228468315	2405	2405	2405	2405	1
513	20240516	102300	228465910	2405	2405	2405	2405	117
514	20240516	102200	228184525	2400	2405	2405	2400	1340
515	20240516	102100	224963430	2405	2400	2405	2400	67
516	20240516	102000	224802370	2405	2405	2405	2405	378
517	20240516	101900	223893280	2405	2405	2405	2405	1
518	20240516	101800	223890875	2405	2400	2405	2400	1507
519	20240516	101700	220274035	2405	2405	2405	2405	5
520	20240516	101600	220262010	2405	2405	2405	2405	1
521	20240516	101500	220259605	2400	2400	2400	2400	102
522	20240516	101400	220014805	2405	2405	2405	2405	50
523	20240516	101300	219894555	2405	2405	2405	2405	0
524	20240516	101200	219894555	2405	2405	2405	2405	10
525	20240516	101100	219870505	2405	2405	2405	2405	948
526	20240516	101000	217590565	2405	2405	2405	2405	5
527	20240516	100900	217578540	2405	2405	2405	2405	30
528	20240516	100800	217506390	2405	2405	2405	2400	236
529	20240516	100700	216939735	2405	2405	2405	2405	29
530	20240516	100600	216869990	2405	2400	2405	2400	306
531	20240516	100500	216135585	2405	2400	2405	2400	332
532	20240516	100400	215338725	2405	2400	2405	2400	386
533	20240516	100300	214412320	2400	2400	2400	2400	1921
534	20240516	100200	209801920	2400	2400	2400	2400	0
535	20240516	100100	209801920	2400	2400	2400	2400	500
536	20240516	100000	208601920	2400	2405	2405	2400	27
537	20240516	095900	208537115	2400	2400	2400	2400	68
538	20240516	095800	208373915	2400	2400	2400	2400	237
539	20240516	095700	207805115	2400	2400	2400	2400	0
540	20240516	095600	207805115	2400	2405	2405	2400	634
541	20240516	095500	206281380	2405	2405	2405	2405	0
542	20240516	095400	206281380	2405	2405	2405	2405	322
543	20240516	095300	205506970	2405	2405	2405	2405	245
544	20240516	095200	204917745	2410	2410	2410	2405	115
545	20240516	095100	204641095	2405	2405	2405	2405	965
546	20240516	095000	202320270	2405	2405	2405	2400	457
547	20240516	094900	201223435	2405	2405	2405	2405	399
548	20240516	094800	200263840	2405	2405	2405	2405	15
549	20240516	094700	200227765	2405	2405	2405	2400	1208
550	20240516	094600	197327710	2405	2400	2405	2400	1011
551	20240516	094500	194901255	2405	2405	2405	2400	477
552	20240516	094400	193756350	2405	2405	2405	2400	433
553	20240516	094300	192715485	2405	2405	2405	2405	22
554	20240516	094200	192662575	2405	2405	2405	2405	67
555	20240516	094100	192501440	2405	2405	2405	2405	1340
556	20240516	094000	189278740	2405	2400	2405	2400	216
557	20240516	093900	188759765	2405	2400	2405	2400	493
558	20240516	093800	187576450	2405	2400	2405	2400	194
559	20240516	093700	187110840	2400	2405	2405	2395	40
560	20240516	093600	187014690	2400	2400	2400	2400	999
561	20240516	093500	184617090	2400	2400	2405	2400	97
562	20240516	093400	184384070	2400	2400	2400	2400	661
563	20240516	093300	182797670	2400	2405	2405	2400	365
564	20240516	093200	181919850	2405	2405	2405	2405	416
565	20240516	093100	180919370	2395	2400	2400	2395	2781
566	20240516	093000	174244975	2400	2385	2400	2385	1503
567	20240516	092900	170645325	2385	2390	2395	2385	17727
568	20240516	092800	128327555	2395	2395	2395	2390	57
569	20240516	092700	128191140	2395	2395	2395	2390	133
570	20240516	092600	127872905	2390	2395	2395	2390	23
571	20240516	092500	127817825	2395	2390	2395	2390	4233
572	20240516	092400	117700445	2395	2395	2395	2390	1832
573	20240516	092300	113312810	2390	2395	2395	2390	343
574	20240516	092200	112492565	2395	2390	2395	2390	336
575	20240516	092100	111689100	2395	2395	2395	2395	2957
576	20240516	092000	104607085	2390	2395	2400	2390	6811
577	20240516	091900	88295885	2395	2400	2400	2395	219
578	20240516	091800	87771330	2400	2395	2400	2395	1831
579	20240516	091700	83378965	2400	2400	2400	2400	27
580	20240516	091600	83314165	2395	2400	2400	2395	1563
581	20240516	091500	79568315	2400	2400	2400	2395	693
582	20240516	091400	77905120	2400	2400	2400	2400	3100
583	20240516	091300	70465120	2405	2400	2405	2400	339
584	20240516	091200	69650965	2405	2405	2405	2405	1076
585	20240516	091100	67063185	2405	2405	2405	2405	1330
586	20240516	091000	63864535	2405	2405	2405	2405	2498
587	20240516	090900	57856845	2410	2410	2410	2405	1072
588	20240516	090800	55278325	2410	2405	2410	2405	1031
589	20240516	090700	52798615	2405	2405	2410	2405	1036
590	20240516	090600	50307030	2400	2400	2400	2400	667
591	20240516	090500	48706230	2395	2395	2395	2395	920
592	20240516	090400	46502830	2395	2400	2400	2395	2426
593	20240516	090300	40691945	2390	2395	2395	2390	201
594	20240516	090200	40211550	2385	2405	2405	2385	6443
595	20240516	090100	24788250	2400	2410	2410	2400	4577
596	20240516	090000	13788140	2405	2410	2425	2405	5721