KissMeData/320000/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210500	2477051800	4375	4375	4375	4375	12426
3	20240516	210400	2477051800	4375	4375	4375	4375	0
4	20240516	210300	2477051800	4375	4375	4375	4375	0
5	20240516	210200	2477051800	4375	4375	4375	4375	0
6	20240516	210100	2477051800	4375	4375	4375	4375	0
7	20240516	210000	2477051800	4375	4375	4375	4375	0
8	20240516	205900	2477051800	4375	4375	4375	4375	0
9	20240516	205800	2477051800	4375	4375	4375	4375	0
10	20240516	205700	2477051800	4375	4375	4375	4375	0
11	20240516	205600	2477051800	4375	4375	4375	4375	0
12	20240516	205500	2477051800	4375	4375	4375	4375	0
13	20240516	205400	2477051800	4375	4375	4375	4375	0
14	20240516	205300	2477051800	4375	4375	4375	4375	0
15	20240516	205200	2477051800	4375	4375	4375	4375	0
16	20240516	205100	2477051800	4375	4375	4375	4375	0
17	20240516	205000	2477051800	4375	4375	4375	4375	0
18	20240516	204900	2477051800	4375	4375	4375	4375	0
19	20240516	204800	2477051800	4375	4375	4375	4375	0
20	20240516	204700	2477051800	4375	4375	4375	4375	0
21	20240516	204600	2477051800	4375	4375	4375	4375	0
22	20240516	204500	2477051800	4375	4375	4375	4375	0
23	20240516	204400	2477051800	4375	4375	4375	4375	0
24	20240516	204300	2477051800	4375	4375	4375	4375	0
25	20240516	204200	2477051800	4375	4375	4375	4375	0
26	20240516	204100	2477051800	4375	4375	4375	4375	0
27	20240516	204000	2477051800	4375	4375	4375	4375	0
28	20240516	203900	2477051800	4375	4375	4375	4375	0
29	20240516	203800	2477051800	4375	4375	4375	4375	0
30	20240516	203700	2477051800	4375	4375	4375	4375	0
31	20240516	203600	2477051800	4375	4375	4375	4375	0
32	20240516	203500	2477051800	4375	4375	4375	4375	12426
33	20240516	203400	2477051800	4375	4375	4375	4375	0
34	20240516	203300	2477051800	4375	4375	4375	4375	0
35	20240516	203200	2477051800	4375	4375	4375	4375	0
36	20240516	203100	2477051800	4375	4375	4375	4375	0
37	20240516	203000	2477051800	4375	4375	4375	4375	0
38	20240516	202900	2477051800	4375	4375	4375	4375	0
39	20240516	202800	2477051800	4375	4375	4375	4375	0
40	20240516	202700	2477051800	4375	4375	4375	4375	0
41	20240516	202600	2477051800	4375	4375	4375	4375	0
42	20240516	202500	2477051800	4375	4375	4375	4375	0
43	20240516	202400	2477051800	4375	4375	4375	4375	0
44	20240516	202300	2477051800	4375	4375	4375	4375	0
45	20240516	202200	2477051800	4375	4375	4375	4375	0
46	20240516	202100	2477051800	4375	4375	4375	4375	0
47	20240516	202000	2477051800	4375	4375	4375	4375	0
48	20240516	201900	2477051800	4375	4375	4375	4375	0
49	20240516	201800	2477051800	4375	4375	4375	4375	0
50	20240516	201700	2477051800	4375	4375	4375	4375	0
51	20240516	201600	2477051800	4375	4375	4375	4375	0
52	20240516	201500	2477051800	4375	4375	4375	4375	0
53	20240516	201400	2477051800	4375	4375	4375	4375	0
54	20240516	201300	2477051800	4375	4375	4375	4375	0
55	20240516	201200	2477051800	4375	4375	4375	4375	0
56	20240516	201100	2477051800	4375	4375	4375	4375	0
57	20240516	201000	2477051800	4375	4375	4375	4375	0
58	20240516	200900	2477051800	4375	4375	4375	4375	0
59	20240516	200800	2477051800	4375	4375	4375	4375	0
60	20240516	200700	2477051800	4375	4375	4375	4375	0
61	20240516	200600	2477051800	4375	4375	4375	4375	0
62	20240516	200500	2477051800	4375	4375	4375	4375	12426
63	20240516	200400	2477051800	4375	4375	4375	4375	0
64	20240516	200300	2477051800	4375	4375	4375	4375	0
65	20240516	200200	2477051800	4375	4375	4375	4375	0
66	20240516	200100	2477051800	4375	4375	4375	4375	0
67	20240516	200000	2477051800	4375	4375	4375	4375	0
68	20240516	195900	2477051800	4375	4375	4375	4375	0
69	20240516	195800	2477051800	4375	4375	4375	4375	0
70	20240516	195700	2477051800	4375	4375	4375	4375	0
71	20240516	195600	2477051800	4375	4375	4375	4375	0
72	20240516	195500	2477051800	4375	4375	4375	4375	0
73	20240516	195400	2477051800	4375	4375	4375	4375	0
74	20240516	195300	2477051800	4375	4375	4375	4375	0
75	20240516	195200	2477051800	4375	4375	4375	4375	0
76	20240516	195100	2477051800	4375	4375	4375	4375	0
77	20240516	195000	2477051800	4375	4375	4375	4375	0
78	20240516	194900	2477051800	4375	4375	4375	4375	0
79	20240516	194800	2477051800	4375	4375	4375	4375	0
80	20240516	194700	2477051800	4375	4375	4375	4375	0
81	20240516	194600	2477051800	4375	4375	4375	4375	0
82	20240516	194500	2477051800	4375	4375	4375	4375	0
83	20240516	194400	2477051800	4375	4375	4375	4375	0
84	20240516	194300	2477051800	4375	4375	4375	4375	0
85	20240516	194200	2477051800	4375	4375	4375	4375	0
86	20240516	194100	2477051800	4375	4375	4375	4375	0
87	20240516	194000	2477051800	4375	4375	4375	4375	0
88	20240516	193900	2477051800	4375	4375	4375	4375	0
89	20240516	193800	2477051800	4375	4375	4375	4375	0
90	20240516	193700	2477051800	4375	4375	4375	4375	0
91	20240516	193600	2477051800	4375	4375	4375	4375	0
92	20240516	193500	2477051800	4375	4375	4375	4375	12426
93	20240516	193400	2477051800	4375	4375	4375	4375	0
94	20240516	193300	2477051800	4375	4375	4375	4375	0
95	20240516	193200	2477051800	4375	4375	4375	4375	0
96	20240516	193100	2477051800	4375	4375	4375	4375	0
97	20240516	193000	2477051800	4375	4375	4375	4375	0
98	20240516	192900	2477051800	4375	4375	4375	4375	0
99	20240516	192800	2477051800	4375	4375	4375	4375	0
100	20240516	192700	2477051800	4375	4375	4375	4375	0
101	20240516	192600	2477051800	4375	4375	4375	4375	0
102	20240516	192500	2477051800	4375	4375	4375	4375	0
103	20240516	192400	2477051800	4375	4375	4375	4375	0
104	20240516	192300	2477051800	4375	4375	4375	4375	0
105	20240516	192200	2477051800	4375	4375	4375	4375	0
106	20240516	192100	2477051800	4375	4375	4375	4375	0
107	20240516	192000	2477051800	4375	4375	4375	4375	0
108	20240516	191900	2477051800	4375	4375	4375	4375	0
109	20240516	191800	2477051800	4375	4375	4375	4375	0
110	20240516	191700	2477051800	4375	4375	4375	4375	0
111	20240516	191600	2477051800	4375	4375	4375	4375	0
112	20240516	191500	2477051800	4375	4375	4375	4375	0
113	20240516	191400	2477051800	4375	4375	4375	4375	0
114	20240516	191300	2477051800	4375	4375	4375	4375	0
115	20240516	191200	2477051800	4375	4375	4375	4375	0
116	20240516	191100	2477051800	4375	4375	4375	4375	0
117	20240516	191000	2477051800	4375	4375	4375	4375	0
118	20240516	190900	2477051800	4375	4375	4375	4375	0
119	20240516	190800	2477051800	4375	4375	4375	4375	0
120	20240516	190700	2477051800	4375	4375	4375	4375	0
121	20240516	190600	2477051800	4375	4375	4375	4375	0
122	20240516	190500	2477051800	4375	4375	4375	4375	12426
123	20240516	190400	2477051800	4375	4375	4375	4375	0
124	20240516	190300	2477051800	4375	4375	4375	4375	0
125	20240516	190200	2477051800	4375	4375	4375	4375	0
126	20240516	190100	2477051800	4375	4375	4375	4375	0
127	20240516	190000	2477051800	4375	4375	4375	4375	0
128	20240516	185900	2477051800	4375	4375	4375	4375	0
129	20240516	185800	2477051800	4375	4375	4375	4375	0
130	20240516	185700	2477051800	4375	4375	4375	4375	0
131	20240516	185600	2477051800	4375	4375	4375	4375	0
132	20240516	185500	2477051800	4375	4375	4375	4375	0
133	20240516	185400	2477051800	4375	4375	4375	4375	0
134	20240516	185300	2477051800	4375	4375	4375	4375	0
135	20240516	185200	2477051800	4375	4375	4375	4375	0
136	20240516	185100	2477051800	4375	4375	4375	4375	0
137	20240516	185000	2477051800	4375	4375	4375	4375	0
138	20240516	184900	2477051800	4375	4375	4375	4375	0
139	20240516	184800	2477051800	4375	4375	4375	4375	0
140	20240516	184700	2477051800	4375	4375	4375	4375	0
141	20240516	184600	2477051800	4375	4375	4375	4375	0
142	20240516	184500	2477051800	4375	4375	4375	4375	0
143	20240516	184400	2477051800	4375	4375	4375	4375	0
144	20240516	184300	2477051800	4375	4375	4375	4375	0
145	20240516	184200	2477051800	4375	4375	4375	4375	0
146	20240516	184100	2477051800	4375	4375	4375	4375	0
147	20240516	184000	2477051800	4375	4375	4375	4375	0
148	20240516	183900	2477051800	4375	4375	4375	4375	0
149	20240516	183800	2477051800	4375	4375	4375	4375	0
150	20240516	183700	2477051800	4375	4375	4375	4375	0
151	20240516	183600	2477051800	4375	4375	4375	4375	0
152	20240516	183500	2477051800	4375	4375	4375	4375	12426
153	20240516	183400	2477051800	4375	4375	4375	4375	0
154	20240516	183300	2477051800	4375	4375	4375	4375	0
155	20240516	183200	2477051800	4375	4375	4375	4375	0
156	20240516	183100	2477051800	4375	4375	4375	4375	0
157	20240516	183000	2477051800	4375	4375	4375	4375	0
158	20240516	182900	2477051800	4375	4375	4375	4375	0
159	20240516	182800	2477051800	4375	4375	4375	4375	0
160	20240516	182700	2477051800	4375	4375	4375	4375	0
161	20240516	182600	2477051800	4375	4375	4375	4375	0
162	20240516	182500	2477051800	4375	4375	4375	4375	0
163	20240516	182400	2477051800	4375	4375	4375	4375	0
164	20240516	182300	2477051800	4375	4375	4375	4375	0
165	20240516	182200	2477051800	4375	4375	4375	4375	0
166	20240516	182100	2477051800	4375	4375	4375	4375	0
167	20240516	182000	2477051800	4375	4375	4375	4375	0
168	20240516	181900	2477051800	4375	4375	4375	4375	0
169	20240516	181800	2477051800	4375	4375	4375	4375	0
170	20240516	181700	2477051800	4375	4375	4375	4375	0
171	20240516	181600	2477051800	4375	4375	4375	4375	0
172	20240516	181500	2477051800	4375	4375	4375	4375	0
173	20240516	181400	2477051800	4375	4375	4375	4375	0
174	20240516	181300	2477051800	4375	4375	4375	4375	0
175	20240516	181200	2477051800	4375	4375	4375	4375	0
176	20240516	181100	2477051800	4375	4375	4375	4375	0
177	20240516	181000	2477051800	4375	4375	4375	4375	0
178	20240516	180900	2477051800	4375	4375	4375	4375	0
179	20240516	180800	2477051800	4375	4375	4375	4375	0
180	20240516	180700	2477051800	4375	4375	4375	4375	0
181	20240516	180600	2477051800	4375	4375	4375	4375	0
182	20240516	180500	2477051800	4375	4375	4375	4375	12426
183	20240516	180400	2477051800	4375	4375	4375	4375	0
184	20240516	180300	2477051800	4375	4375	4375	4375	0
185	20240516	180200	2477051800	4375	4375	4375	4375	0
186	20240516	180100	2477051800	4375	4375	4375	4375	0
187	20240516	180000	2477051800	4375	4375	4375	4375	0
188	20240516	175900	2477051800	4375	4375	4375	4375	0
189	20240516	175800	2477051800	4375	4375	4375	4375	0
190	20240516	175700	2477051800	4375	4375	4375	4375	0
191	20240516	175600	2477051800	4375	4375	4375	4375	0
192	20240516	175500	2477051800	4375	4375	4375	4375	0
193	20240516	175400	2477051800	4375	4375	4375	4375	0
194	20240516	175300	2477051800	4375	4375	4375	4375	0
195	20240516	175200	2477051800	4375	4375	4375	4375	0
196	20240516	175100	2477051800	4375	4375	4375	4375	0
197	20240516	175000	2477051800	4375	4375	4375	4375	0
198	20240516	174900	2477051800	4375	4375	4375	4375	0
199	20240516	174800	2477051800	4375	4375	4375	4375	0
200	20240516	174700	2477051800	4375	4375	4375	4375	0
201	20240516	174600	2477051800	4375	4375	4375	4375	0
202	20240516	174500	2477051800	4375	4375	4375	4375	0
203	20240516	174400	2477051800	4375	4375	4375	4375	0
204	20240516	174300	2477051800	4375	4375	4375	4375	0
205	20240516	174200	2477051800	4375	4375	4375	4375	0
206	20240516	174100	2477051800	4375	4375	4375	4375	0
207	20240516	174000	2477051800	4375	4375	4375	4375	0
208	20240516	173900	2477051800	4375	4375	4375	4375	0
209	20240516	173800	2477051800	4375	4375	4375	4375	0
210	20240516	173700	2477051800	4375	4375	4375	4375	0
211	20240516	173600	2477051800	4375	4375	4375	4375	0
212	20240516	173500	2477051800	4375	4375	4375	4375	12426
213	20240516	173400	2477051800	4375	4375	4375	4375	0
214	20240516	173300	2477051800	4375	4375	4375	4375	0
215	20240516	173200	2477051800	4375	4375	4375	4375	0
216	20240516	173100	2477051800	4375	4375	4375	4375	0
217	20240516	173000	2477051800	4375	4375	4375	4375	0
218	20240516	172900	2477051800	4375	4375	4375	4375	0
219	20240516	172800	2477051800	4375	4375	4375	4375	0
220	20240516	172700	2477051800	4375	4375	4375	4375	0
221	20240516	172600	2477051800	4375	4375	4375	4375	0
222	20240516	172500	2477051800	4375	4375	4375	4375	0
223	20240516	172400	2477051800	4375	4375	4375	4375	0
224	20240516	172300	2477051800	4375	4375	4375	4375	0
225	20240516	172200	2477051800	4375	4375	4375	4375	0
226	20240516	172100	2477051800	4375	4375	4375	4375	0
227	20240516	172000	2477051800	4375	4375	4375	4375	0
228	20240516	171900	2477051800	4375	4375	4375	4375	0
229	20240516	171800	2477051800	4375	4375	4375	4375	0
230	20240516	171700	2477051800	4375	4375	4375	4375	0
231	20240516	171600	2477051800	4375	4375	4375	4375	0
232	20240516	171500	2477051800	4375	4375	4375	4375	0
233	20240516	171400	2477051800	4375	4375	4375	4375	0
234	20240516	171300	2477051800	4375	4375	4375	4375	0
235	20240516	171200	2477051800	4375	4375	4375	4375	0
236	20240516	171100	2477051800	4375	4375	4375	4375	0
237	20240516	171000	2477051800	4375	4375	4375	4375	0
238	20240516	170900	2477051800	4375	4375	4375	4375	0
239	20240516	170800	2477051800	4375	4375	4375	4375	0
240	20240516	170700	2477051800	4375	4375	4375	4375	0
241	20240516	170600	2477051800	4375	4375	4375	4375	0
242	20240516	170500	2477051800	4375	4375	4375	4375	12426
243	20240516	170400	2477051800	4375	4375	4375	4375	0
244	20240516	170300	2477051800	4375	4375	4375	4375	0
245	20240516	170200	2477051800	4375	4375	4375	4375	0
246	20240516	170100	2477051800	4375	4375	4375	4375	0
247	20240516	170000	2477051800	4375	4375	4375	4375	0
248	20240516	165900	2477051800	4375	4375	4375	4375	0
249	20240516	165800	2477051800	4375	4375	4375	4375	0
250	20240516	165700	2477051800	4375	4375	4375	4375	0
251	20240516	165600	2477051800	4375	4375	4375	4375	0
252	20240516	165500	2477051800	4375	4375	4375	4375	0
253	20240516	165400	2477051800	4375	4375	4375	4375	0
254	20240516	165300	2477051800	4375	4375	4375	4375	0
255	20240516	165200	2477051800	4375	4375	4375	4375	0
256	20240516	165100	2477051800	4375	4375	4375	4375	0
257	20240516	165000	2477051800	4375	4375	4375	4375	0
258	20240516	164900	2477051800	4375	4375	4375	4375	0
259	20240516	164800	2477051800	4375	4375	4375	4375	0
260	20240516	164700	2477051800	4375	4375	4375	4375	0
261	20240516	164600	2477051800	4375	4375	4375	4375	0
262	20240516	164500	2477051800	4375	4375	4375	4375	0
263	20240516	164400	2477051800	4375	4375	4375	4375	0
264	20240516	164300	2477051800	4375	4375	4375	4375	0
265	20240516	164200	2477051800	4375	4375	4375	4375	0
266	20240516	164100	2477051800	4375	4375	4375	4375	0
267	20240516	164000	2477051800	4375	4375	4375	4375	0
268	20240516	163900	2477051800	4375	4375	4375	4375	0
269	20240516	163800	2477051800	4375	4375	4375	4375	0
270	20240516	163700	2477051800	4375	4375	4375	4375	0
271	20240516	163600	2477051800	4375	4375	4375	4375	0
272	20240516	163500	2477051800	4375	4375	4375	4375	12426
273	20240516	163400	2477051800	4375	4375	4375	4375	0
274	20240516	163300	2477051800	4375	4375	4375	4375	0
275	20240516	163200	2477051800	4375	4375	4375	4375	0
276	20240516	163100	2477051800	4375	4375	4375	4375	0
277	20240516	163000	2477051800	4375	4375	4375	4375	0
278	20240516	162900	2477051800	4375	4375	4375	4375	0
279	20240516	162800	2477051800	4375	4375	4375	4375	0
280	20240516	162700	2477051800	4375	4375	4375	4375	0
281	20240516	162600	2477051800	4375	4375	4375	4375	0
282	20240516	162500	2477051800	4375	4375	4375	4375	0
283	20240516	162400	2477051800	4375	4375	4375	4375	0
284	20240516	162300	2477051800	4375	4375	4375	4375	0
285	20240516	162200	2477051800	4375	4375	4375	4375	0
286	20240516	162100	2477051800	4375	4375	4375	4375	0
287	20240516	162000	2477051800	4375	4375	4375	4375	0
288	20240516	161900	2477051800	4375	4375	4375	4375	0
289	20240516	161800	2477051800	4375	4375	4375	4375	0
290	20240516	161700	2477051800	4375	4375	4375	4375	0
291	20240516	161600	2477051800	4375	4375	4375	4375	0
292	20240516	161500	2477051800	4375	4375	4375	4375	0
293	20240516	161400	2477051800	4375	4375	4375	4375	0
294	20240516	161300	2477051800	4375	4375	4375	4375	0
295	20240516	161200	2477051800	4375	4375	4375	4375	0
296	20240516	161100	2477051800	4375	4375	4375	4375	0
297	20240516	161000	2477051800	4375	4375	4375	4375	0
298	20240516	160900	2477051800	4375	4375	4375	4375	0
299	20240516	160800	2477051800	4375	4375	4375	4375	0
300	20240516	160700	2477051800	4375	4375	4375	4375	0
301	20240516	160600	2477051800	4375	4375	4375	4375	0
302	20240516	160500	2477051800	4375	4375	4375	4375	12426
303	20240516	160400	2477051800	4375	4375	4375	4375	0
304	20240516	160300	2477051800	4375	4375	4375	4375	0
305	20240516	160200	2477051800	4375	4375	4375	4375	0
306	20240516	160100	2477051800	4375	4375	4375	4375	0
307	20240516	160000	2477051800	4375	4375	4375	4375	0
308	20240516	155900	2477051800	4375	4375	4375	4375	0
309	20240516	155800	2477051800	4375	4375	4375	4375	0
310	20240516	155700	2477051800	4375	4375	4375	4375	0
311	20240516	155600	2477051800	4375	4375	4375	4375	0
312	20240516	155500	2477051800	4375	4375	4375	4375	0
313	20240516	155400	2477051800	4375	4375	4375	4375	0
314	20240516	155300	2477051800	4375	4375	4375	4375	0
315	20240516	155200	2477051800	4375	4375	4375	4375	0
316	20240516	155100	2477051800	4375	4375	4375	4375	0
317	20240516	155000	2477051800	4375	4375	4375	4375	0
318	20240516	154900	2477051800	4375	4375	4375	4375	0
319	20240516	154800	2477051800	4375	4375	4375	4375	0
320	20240516	154700	2477051800	4375	4375	4375	4375	0
321	20240516	154600	2477051800	4375	4375	4375	4375	0
322	20240516	154500	2477051800	4375	4375	4375	4375	0
323	20240516	154400	2477051800	4375	4375	4375	4375	0
324	20240516	154300	2477051800	4375	4375	4375	4375	0
325	20240516	154200	2477051800	4375	4375	4375	4375	0
326	20240516	154100	2477051800	4375	4375	4375	4375	0
327	20240516	154000	2477051800	4375	4375	4375	4375	0
328	20240516	153900	2477051800	4375	4375	4375	4375	0
329	20240516	153800	2477051800	4375	4375	4375	4375	0
330	20240516	153700	2477051800	4375	4375	4375	4375	0
331	20240516	153600	2477051800	4375	4375	4375	4375	0
332	20240516	153500	2477051800	4375	4375	4375	4375	12426
333	20240516	153400	2477051800	4375	4375	4375	4375	0
334	20240516	153300	2477051800	4375	4375	4375	4375	0
335	20240516	153200	2477051800	4375	4375	4375	4375	0
336	20240516	153100	2477051800	4375	4375	4375	4375	0
337	20240516	153000	2477051800	4375	4375	4375	4375	12426
338	20240516	152900	2422688050	4355	4355	4355	4355	0
339	20240516	152800	2422688050	4355	4355	4355	4355	0
340	20240516	152700	2422688050	4355	4355	4355	4355	0
341	20240516	152600	2422688050	4355	4355	4355	4355	0
342	20240516	152500	2422688050	4355	4355	4355	4355	0
343	20240516	152400	2422688050	4355	4355	4355	4355	0
344	20240516	152300	2422688050	4355	4355	4355	4355	0
345	20240516	152200	2422688050	4355	4355	4355	4355	0
346	20240516	152100	2422688050	4355	4355	4355	4355	0
347	20240516	152000	2422688050	4355	4355	4355	4355	0
348	20240516	151900	2422688050	4355	4355	4355	4350	984
349	20240516	151800	2418405165	4355	4355	4355	4355	1037
350	20240516	151700	2413889030	4355	4365	4365	4355	777
351	20240516	151600	2410501045	4365	4365	4365	4365	183
352	20240516	151500	2409702250	4370	4365	4370	4365	7
353	20240516	151400	2409671690	4375	4360	4375	4355	4984
354	20240516	151300	2387909870	4355	4340	4355	4340	2889
355	20240516	151200	2375340360	4340	4340	4340	4340	200
356	20240516	151100	2374472360	4350	4350	4350	4350	95
357	20240516	151000	2374059110	4355	4340	4355	4330	11163
358	20240516	150900	2325667340	4350	4340	4350	4340	6911
359	20240516	150800	2295625200	4340	4340	4345	4340	2109
360	20240516	150700	2286468190	4345	4330	4345	4330	1664
361	20240516	150600	2279251230	4330	4330	4330	4330	0
362	20240516	150500	2279251230	4330	4330	4330	4330	0
363	20240516	150400	2279251230	4330	4330	4330	4330	1
364	20240516	150300	2279246900	4330	4330	4330	4330	0
365	20240516	150200	2279246900	4330	4320	4330	4320	1954
366	20240516	150100	2270801475	4320	4325	4325	4320	1138
367	20240516	150000	2265883930	4330	4330	4330	4330	0
368	20240516	145900	2265883930	4330	4330	4330	4330	232
369	20240516	145800	2264879370	4335	4345	4345	4335	749
370	20240516	145700	2261630725	4345	4350	4350	4345	735
371	20240516	145600	2258435995	4350	4340	4350	4340	3483
372	20240516	145500	2243291095	4345	4340	4345	4340	120
373	20240516	145400	2242769710	4345	4330	4345	4330	958
374	20240516	145300	2238617405	4330	4330	4330	4325	1599
375	20240516	145200	2231698735	4325	4315	4325	4315	4831
376	20240516	145100	2210829570	4310	4320	4325	4310	3574
377	20240516	145000	2195382500	4320	4320	4320	4320	15
378	20240516	144900	2195317700	4325	4285	4325	4285	3566
379	20240516	144800	2179931670	4270	4275	4275	4270	800
380	20240516	144700	2176513130	4310	4285	4310	4280	4731
381	20240516	144600	2156205305	4290	4290	4290	4290	578
382	20240516	144500	2153725685	4295	4285	4295	4280	1096
383	20240516	144400	2149029120	4285	4270	4285	4270	1925
384	20240516	144300	2140795095	4270	4255	4295	4255	4305
385	20240516	144200	2122430000	4255	4270	4270	4250	25314
386	20240516	144100	2014484090	4275	4285	4285	4275	2732
387	20240516	144000	2002796605	4285	4285	4285	4285	100
388	20240516	143900	2002368105	4285	4315	4315	4285	211
389	20240516	143800	2001457850	4330	4330	4330	4330	0
390	20240516	143700	2001457850	4330	4280	4330	4280	2302
391	20240516	143600	1991563600	4280	4280	4285	4280	463
392	20240516	143500	1989581135	4280	4275	4280	4275	407
393	20240516	143400	1987839180	4265	4275	4275	4265	2067
394	20240516	143300	1979014800	4275	4275	4275	4275	15
395	20240516	143200	1978950675	4275	4275	4275	4275	806
396	20240516	143100	1975505025	4275	4275	4275	4275	32
397	20240516	143000	1975368225	4285	4285	4285	4285	0
398	20240516	142900	1975368225	4285	4285	4285	4285	0
399	20240516	142800	1975368225	4285	4285	4285	4285	0
400	20240516	142700	1975368225	4285	4280	4285	4280	72
401	20240516	142600	1975059980	4275	4275	4275	4275	178
402	20240516	142500	1974299030	4275	4275	4275	4275	223
403	20240516	142400	1973345705	4280	4280	4280	4280	268
404	20240516	142300	1972198665	4285	4285	4285	4285	0
405	20240516	142200	1972198665	4285	4285	4285	4285	50
406	20240516	142100	1971984415	4285	4280	4285	4270	20640
407	20240516	142000	1883806365	4280	4290	4290	4280	6652
408	20240516	141900	1855298670	4290	4290	4290	4290	3868
409	20240516	141800	1838704950	4290	4300	4300	4290	6132
410	20240516	141700	1812397710	4310	4310	4310	4310	0
411	20240516	141600	1812397710	4310	4310	4310	4310	0
412	20240516	141500	1812397710	4310	4305	4310	4305	7
413	20240516	141400	1812367545	4310	4310	4310	4310	0
414	20240516	141300	1812367545	4310	4310	4310	4310	0
415	20240516	141200	1812367545	4310	4295	4310	4295	5411
416	20240516	141100	1789126670	4300	4305	4310	4300	5190
417	20240516	141000	1766803765	4305	4310	4310	4305	215
418	20240516	140900	1765877645	4315	4315	4315	4315	715
419	20240516	140800	1762792420	4315	4315	4315	4315	0
420	20240516	140700	1762792420	4315	4315	4315	4315	315
421	20240516	140600	1761433195	4315	4315	4315	4315	80
422	20240516	140500	1761087995	4320	4320	4320	4320	0
423	20240516	140400	1761087995	4320	4320	4320	4320	0
424	20240516	140300	1761087995	4320	4320	4320	4320	0
425	20240516	140200	1761087995	4320	4320	4320	4320	2
426	20240516	140100	1761079355	4320	4320	4320	4320	135
427	20240516	140000	1760496155	4320	4320	4320	4320	1
428	20240516	135900	1760491835	4320	4320	4320	4320	0
429	20240516	135800	1760491835	4320	4320	4320	4320	0
430	20240516	135700	1760491835	4320	4320	4320	4320	5
431	20240516	135600	1760470235	4325	4325	4325	4325	0
432	20240516	135500	1760470235	4325	4325	4325	4325	1
433	20240516	135400	1760465910	4325	4320	4325	4320	1734
434	20240516	135300	1752974860	4320	4320	4320	4320	0
435	20240516	135200	1752974860	4320	4320	4320	4320	0
436	20240516	135100	1752974860	4320	4320	4320	4320	0
437	20240516	135000	1752974860	4320	4320	4320	4320	0
438	20240516	134900	1752974860	4320	4320	4320	4315	202
439	20240516	134800	1752102225	4320	4320	4320	4320	4
440	20240516	134700	1752084945	4320	4320	4320	4320	0
441	20240516	134600	1752084945	4320	4320	4320	4320	0
442	20240516	134500	1752084945	4320	4320	4320	4320	0
443	20240516	134400	1752084945	4320	4320	4320	4320	0
444	20240516	134300	1752084945	4320	4305	4320	4305	962
445	20240516	134200	1747939235	4305	4305	4305	4305	326
446	20240516	134100	1746535805	4305	4310	4310	4305	957
447	20240516	134000	1742415865	4310	4310	4310	4310	23
448	20240516	133900	1742316735	4305	4305	4305	4305	10
449	20240516	133800	1742273685	4305	4310	4310	4305	484
450	20240516	133700	1740189520	4310	4310	4310	4310	1000
451	20240516	133600	1735879520	4325	4325	4325	4325	0
452	20240516	133500	1735879520	4325	4325	4325	4325	905
453	20240516	133400	1731965395	4320	4320	4320	4320	0
454	20240516	133300	1731965395	4320	4320	4320	4320	604
455	20240516	133200	1729356115	4320	4315	4320	4315	333
456	20240516	133100	1727919215	4315	4315	4315	4315	200
457	20240516	133000	1727056215	4315	4315	4315	4315	0
458	20240516	132900	1727056215	4315	4310	4315	4310	45
459	20240516	132800	1726862145	4310	4305	4310	4305	1108
460	20240516	132700	1722089425	4300	4300	4300	4300	0
461	20240516	132600	1722089425	4300	4300	4300	4300	279
462	20240516	132500	1720889725	4300	4300	4300	4300	5
463	20240516	132400	1720868225	4305	4305	4305	4305	307
464	20240516	132300	1719546590	4310	4315	4315	4310	149
465	20240516	132200	1718904395	4310	4310	4315	4310	99
466	20240516	132100	1718477700	4310	4310	4310	4310	0
467	20240516	132000	1718477700	4310	4310	4310	4310	214
468	20240516	131900	1717555360	4310	4310	4310	4310	17
469	20240516	131800	1717482090	4305	4305	4305	4305	0
470	20240516	131700	1717482090	4305	4305	4305	4305	0
471	20240516	131600	1717482090	4305	4305	4305	4305	1
472	20240516	131500	1717477785	4305	4305	4305	4305	0
473	20240516	131400	1717477785	4305	4305	4305	4305	0
474	20240516	131300	1717477785	4305	4305	4305	4305	52
475	20240516	131200	1717253925	4305	4305	4305	4305	0
476	20240516	131100	1717253925	4305	4305	4305	4305	101
477	20240516	131000	1716819120	4320	4320	4320	4320	0
478	20240516	130900	1716819120	4320	4320	4320	4320	0
479	20240516	130800	1716819120	4320	4320	4320	4320	0
480	20240516	130700	1716819120	4320	4300	4320	4300	832
481	20240516	130600	1713241480	4300	4300	4300	4300	5
482	20240516	130500	1713219980	4300	4300	4300	4300	2547
483	20240516	130400	1702267880	4300	4300	4300	4300	1027
484	20240516	130300	1697851780	4300	4300	4300	4300	1447
485	20240516	130200	1691629680	4300	4280	4300	4280	6126
486	20240516	130100	1665312795	4280	4280	4280	4280	0
487	20240516	130000	1665312795	4280	4270	4280	4270	508
488	20240516	125900	1663142005	4270	4260	4270	4260	3629
489	20240516	125800	1647682455	4260	4260	4260	4260	33
490	20240516	125700	1647541875	4260	4270	4280	4260	3273
491	20240516	125600	1633593710	4265	4295	4295	4265	8304
492	20240516	125500	1598106035	4290	4315	4315	4290	16339
493	20240516	125400	1527985215	4300	4300	4300	4300	2
494	20240516	125300	1527976615	4295	4295	4295	4295	130
495	20240516	125200	1527418265	4295	4325	4330	4295	19898
496	20240516	125100	1441795075	4330	4330	4330	4330	1
497	20240516	125000	1441790745	4335	4335	4335	4335	0
498	20240516	124900	1441790745	4335	4335	4335	4335	1
499	20240516	124800	1441786410	4325	4325	4325	4325	1
500	20240516	124700	1441782085	4325	4325	4325	4325	2
501	20240516	124600	1441773435	4325	4325	4325	4325	1
502	20240516	124500	1441769110	4325	4325	4325	4325	0
503	20240516	124400	1441769110	4325	4325	4325	4325	510
504	20240516	124300	1439563360	4320	4320	4320	4320	0
505	20240516	124200	1439563360	4320	4320	4320	4320	0
506	20240516	124100	1439563360	4320	4320	4320	4320	570
507	20240516	124000	1437100960	4345	4345	4345	4345	0
508	20240516	123900	1437100960	4345	4340	4345	4320	3057
509	20240516	123800	1423825615	4340	4335	4340	4335	440
510	20240516	123700	1421918205	4335	4335	4335	4335	1312
511	20240516	123600	1416230685	4335	4335	4335	4335	0
512	20240516	123500	1416230685	4335	4335	4335	4335	0
513	20240516	123400	1416230685	4335	4335	4335	4335	9
514	20240516	123300	1416191670	4335	4335	4335	4335	0
515	20240516	123200	1416191670	4335	4335	4335	4335	19
516	20240516	123100	1416109305	4310	4310	4310	4310	0
517	20240516	123000	1416109305	4310	4310	4310	4310	0
518	20240516	122900	1416109305	4310	4310	4310	4310	5
519	20240516	122800	1416087755	4335	4325	4335	4315	10694
520	20240516	122700	1369923275	4330	4340	4340	4325	3233
521	20240516	122600	1355937560	4325	4340	4340	4325	5267
522	20240516	122500	1333141575	4345	4345	4345	4345	33
523	20240516	122400	1332998190	4350	4350	4350	4350	0
524	20240516	122300	1332998190	4350	4350	4350	4350	0
525	20240516	122200	1332998190	4350	4350	4350	4350	0
526	20240516	122100	1332998190	4350	4345	4350	4345	113
527	20240516	122000	1332506715	4350	4350	4350	4350	0
528	20240516	121900	1332506715	4350	4340	4350	4340	53
529	20240516	121800	1332276665	4340	4340	4340	4340	0
530	20240516	121700	1332276665	4340	4345	4345	4340	88
531	20240516	121600	1331894535	4345	4345	4345	4345	160
532	20240516	121500	1331199335	4345	4345	4345	4345	479
533	20240516	121400	1329118080	4345	4345	4345	4345	0
534	20240516	121300	1329118080	4345	4345	4345	4345	435
535	20240516	121200	1327228005	4345	4345	4345	4345	1
536	20240516	121100	1327223660	4350	4350	4350	4350	0
537	20240516	121000	1327223660	4350	4350	4350	4350	67
538	20240516	120900	1326932210	4350	4350	4350	4350	0
539	20240516	120800	1326932210	4350	4350	4350	4350	23
540	20240516	120700	1326832160	4345	4340	4345	4340	215
541	20240516	120600	1325898670	4345	4340	4350	4340	261
542	20240516	120500	1324764870	4350	4350	4350	4350	44
543	20240516	120400	1324573470	4350	4350	4350	4350	0
544	20240516	120300	1324573470	4350	4350	4350	4350	0
545	20240516	120200	1324573470	4350	4350	4350	4350	0
546	20240516	120100	1324573470	4350	4350	4350	4350	0
547	20240516	120000	1324573470	4350	4350	4350	4350	0
548	20240516	115900	1324573470	4350	4350	4350	4350	0
549	20240516	115800	1324573470	4350	4350	4350	4350	1314
550	20240516	115700	1318857570	4350	4350	4350	4350	0
551	20240516	115600	1318857570	4350	4345	4350	4345	727
552	20240516	115500	1315698670	4345	4345	4345	4345	0
553	20240516	115400	1315698670	4345	4335	4345	4335	1372
554	20240516	115300	1309751040	4330	4330	4330	4330	1168
555	20240516	115200	1304693600	4320	4320	4320	4320	0
556	20240516	115100	1304693600	4320	4325	4325	4320	100
557	20240516	115000	1304261140	4325	4325	4325	4325	0
558	20240516	114900	1304261140	4325	4325	4325	4325	0
559	20240516	114800	1304261140	4325	4325	4325	4325	0
560	20240516	114700	1304261140	4325	4325	4325	4325	2
561	20240516	114600	1304252490	4325	4325	4325	4320	842
562	20240516	114500	1300611405	4325	4325	4325	4325	255
563	20240516	114400	1299508530	4325	4325	4325	4325	0
564	20240516	114300	1299508530	4325	4325	4325	4325	0
565	20240516	114200	1299508530	4325	4325	4325	4325	0
566	20240516	114100	1299508530	4325	4325	4325	4325	1
567	20240516	114000	1299504205	4330	4330	4330	4330	14
568	20240516	113900	1299443585	4330	4330	4330	4330	0
569	20240516	113800	1299443585	4330	4335	4335	4330	198
570	20240516	113700	1298585305	4335	4335	4335	4335	300
571	20240516	113600	1297284805	4335	4315	4335	4315	12591
572	20240516	113500	1242954620	4335	4335	4335	4335	2
573	20240516	113400	1242945950	4310	4310	4310	4310	1674
574	20240516	113300	1235731010	4315	4315	4315	4315	2001
575	20240516	113200	1227096695	4315	4315	4315	4315	2524
576	20240516	113100	1216205635	4315	4320	4320	4315	1941
577	20240516	113000	1207820520	4320	4330	4330	4320	79
578	20240516	112900	1207479230	4330	4330	4330	4330	5
579	20240516	112800	1207457580	4330	4330	4330	4330	8
580	20240516	112700	1207422940	4320	4330	4330	4320	392
581	20240516	112600	1205728835	4330	4330	4330	4330	111
582	20240516	112500	1205248205	4345	4345	4345	4345	1000
583	20240516	112400	1200903205	4350	4345	4350	4345	2100
584	20240516	112300	1191778285	4345	4345	4345	4345	1
585	20240516	112200	1191773940	4325	4325	4325	4325	0
586	20240516	112100	1191773940	4325	4325	4325	4325	1000
587	20240516	112000	1187448940	4325	4330	4330	4325	2200
588	20240516	111900	1177923940	4330	4330	4330	4330	1050
589	20240516	111800	1173377440	4330	4340	4340	4330	400
590	20240516	111700	1171641775	4355	4345	4355	4345	106
591	20240516	111600	1171180885	4350	4350	4350	4350	130
592	20240516	111500	1170615385	4355	4350	4355	4350	256
593	20240516	111400	1169500535	4350	4350	4350	4350	122
594	20240516	111300	1168969835	4360	4360	4360	4360	1767
595	20240516	111200	1161265715	4365	4365	4365	4365	55
596	20240516	111100	1161025640	4365	4355	4370	4355	5980
597	20240516	111000	1134935510	4360	4345	4360	4345	6060
598	20240516	110900	1108595050	4345	4345	4345	4345	0
599	20240516	110800	1108595050	4345	4345	4345	4345	1363
600	20240516	110700	1102672815	4340	4340	4340	4340	430
601	20240516	110600	1100806615	4340	4340	4340	4340	50
602	20240516	110500	1100589615	4325	4325	4325	4325	312
603	20240516	110400	1099240215	4340	4325	4340	4325	24
604	20240516	110300	1099136375	4330	4335	4335	4330	750
605	20240516	110200	1095888520	4335	4325	4335	4325	383
606	20240516	110100	1094228515	4335	4335	4340	4335	68
607	20240516	110000	1093933620	4335	4335	4335	4335	528
608	20240516	105900	1091644740	4325	4340	4340	4325	962
609	20240516	105800	1087478460	4340	4330	4340	4330	522
610	20240516	105700	1085217980	4345	4345	4345	4345	600
611	20240516	105600	1082610980	4350	4350	4350	4350	100
612	20240516	105500	1082175980	4325	4355	4355	4325	1005
613	20240516	105400	1077823920	4355	4345	4360	4345	1713
614	20240516	105300	1070366310	4340	4340	4340	4340	2
615	20240516	105200	1070357630	4320	4325	4325	4315	538
616	20240516	105100	1068033415	4320	4320	4320	4320	0
617	20240516	105000	1068033415	4320	4325	4330	4320	1261
618	20240516	104900	1062579340	4325	4330	4330	4325	473
619	20240516	104800	1060531310	4330	4330	4330	4330	0
620	20240516	104700	1060531310	4330	4345	4345	4330	1232
621	20240516	104600	1055183005	4350	4350	4350	4350	462
622	20240516	104500	1053173305	4350	4370	4370	4345	133
623	20240516	104400	1052593160	4370	4365	4370	4360	1005
624	20240516	104300	1048202275	4365	4365	4365	4365	1
625	20240516	104200	1048197910	4345	4375	4375	4335	1285
626	20240516	104100	1042610675	4390	4390	4390	4385	168
627	20240516	104000	1041873160	4370	4370	4370	4370	1
628	20240516	103900	1041868790	4340	4400	4410	4340	15534
629	20240516	103800	973539070	4405	4375	4405	4360	3474
630	20240516	103700	958314815	4375	4420	4420	4375	1778
631	20240516	103600	950522890	4400	4375	4420	4375	12028
632	20240516	103500	897584200	4380	4365	4380	4365	3332
633	20240516	103400	883017345	4370	4360	4370	4355	1094
634	20240516	103300	878240915	4360	4355	4360	4345	624
635	20240516	103200	875520895	4350	4355	4355	4350	121
636	20240516	103100	874994235	4350	4350	4360	4350	1005
637	20240516	103000	870615275	4350	4350	4350	4350	1196
638	20240516	102900	865412675	4350	4330	4350	4300	2014
639	20240516	102800	856704230	4335	4330	4335	4330	1205
640	20240516	102700	851480690	4330	4335	4340	4330	611
641	20240516	102600	848829145	4340	4315	4340	4300	5561
642	20240516	102500	824785170	4300	4300	4300	4295	5297
643	20240516	102400	802025180	4295	4295	4295	4295	12
644	20240516	102300	801973640	4295	4275	4295	4275	1226
645	20240516	102200	796719790	4275	4280	4280	4275	35
646	20240516	102100	796570040	4280	4275	4280	4275	112
647	20240516	102000	796090805	4280	4280	4280	4280	2
648	20240516	101900	796082245	4265	4270	4270	4265	241
649	20240516	101800	795053580	4295	4295	4295	4295	1
650	20240516	101700	795049285	4295	4295	4295	4295	100
651	20240516	101600	794619785	4280	4280	4280	4280	2
652	20240516	101500	794611225	4280	4295	4295	4280	1495
653	20240516	101400	788204760	4300	4305	4305	4300	667
654	20240516	101300	785336575	4320	4300	4320	4300	2053
655	20240516	101200	776485595	4295	4285	4295	4285	4
656	20240516	101100	776468435	4285	4305	4305	4285	36
657	20240516	101000	776313605	4300	4275	4300	4275	1182
658	20240516	100900	771231720	4270	4270	4270	4270	2611
659	20240516	100800	760082750	4270	4310	4310	4270	2634
660	20240516	100700	748821405	4305	4315	4320	4305	1571
661	20240516	100600	742042230	4320	4330	4330	4320	1467
662	20240516	100500	735695385	4320	4315	4325	4315	1660
663	20240516	100400	728531450	4320	4330	4330	4320	471
664	20240516	100300	726495270	4350	4340	4350	4340	58
665	20240516	100200	726243500	4360	4365	4365	4360	3600
666	20240516	100100	710544500	4365	4365	4370	4340	4966
667	20240516	100000	688910780	4365	4350	4400	4350	4990
668	20240516	095900	667004130	4350	4350	4375	4345	3207
669	20240516	095800	653031965	4345	4330	4345	4330	1206
670	20240516	095700	647804260	4330	4340	4345	4330	5075
671	20240516	095600	625815130	4335	4330	4335	4330	1280
672	20240516	095500	620272425	4330	4295	4330	4295	8530
673	20240516	095400	583464020	4295	4285	4295	4285	650
674	20240516	095300	580673020	4285	4255	4285	4255	2241
675	20240516	095200	571082330	4255	4255	4255	4255	11
676	20240516	095100	571035525	4265	4275	4275	4265	899
677	20240516	095000	567200930	4275	4275	4275	4275	5
678	20240516	094900	567179555	4280	4280	4280	4280	466
679	20240516	094800	565185075	4280	4265	4280	4265	2459
680	20240516	094700	554697010	4265	4265	4265	4265	100
681	20240516	094600	554270510	4265	4265	4265	4265	287
682	20240516	094500	553046455	4265	4265	4265	4265	200
683	20240516	094400	552193455	4245	4265	4265	4245	1030
684	20240516	094300	547802505	4265	4265	4285	4265	297
685	20240516	094200	546531310	4275	4255	4275	4250	3356
686	20240516	094100	532224980	4255	4240	4255	4240	5315
687	20240516	094000	509634685	4230	4210	4230	4210	349
688	20240516	093900	508160275	4220	4220	4220	4220	0
689	20240516	093800	508160275	4220	4215	4220	4215	350
690	20240516	093700	506683775	4215	4215	4215	4215	58
691	20240516	093600	506439305	4225	4225	4225	4225	67
692	20240516	093500	506156230	4205	4205	4205	4205	900
693	20240516	093400	502371730	4205	4205	4205	4205	61
694	20240516	093300	502115225	4235	4235	4240	4230	739
695	20240516	093200	498984270	4245	4240	4245	4195	3810
696	20240516	093100	482917760	4240	4230	4240	4230	455
697	20240516	093000	480993100	4230	4225	4230	4215	685
698	20240516	092900	478105710	4230	4230	4230	4230	2
699	20240516	092800	478097250	4230	4230	4230	4230	64
700	20240516	092700	477826530	4215	4230	4245	4215	425
701	20240516	092600	476031855	4245	4215	4245	4215	4
702	20240516	092500	476014965	4215	4245	4245	4215	1121
703	20240516	092400	471289620	4245	4230	4245	4210	1765
704	20240516	092300	463852975	4230	4245	4245	4210	538
705	20240516	092200	461587245	4245	4175	4250	4175	1318
706	20240516	092100	456060225	4170	4170	4170	4170	0
707	20240516	092000	456060225	4170	4185	4190	4170	1356
708	20240516	091900	450387535	4160	4165	4195	4150	6616
709	20240516	091800	422727335	4170	4140	4170	4140	2605
710	20240516	091700	411911865	4120	4120	4135	4105	2707
711	20240516	091600	400768285	4120	4110	4165	4095	13744
712	20240516	091500	344167640	4115	4155	4155	4115	10506
713	20240516	091400	300808915	4155	4160	4160	4150	1572
714	20240516	091300	294279280	4160	4190	4190	4160	7626
715	20240516	091200	262381310	4190	4195	4195	4190	2966
716	20240516	091100	249948270	4200	4245	4245	4200	5458
717	20240516	091000	226909065	4200	4215	4250	4200	21585
718	20240516	090900	135875525	4215	4215	4215	4215	129
719	20240516	090800	135331790	4210	4220	4235	4210	1947
720	20240516	090700	127112005	4210	4210	4210	4210	288
721	20240516	090600	125899525	4210	4210	4220	4210	1462
722	20240516	090500	119742395	4210	4180	4210	4180	8895
723	20240516	090400	82440675	4200	4205	4205	4180	2399
724	20240516	090300	72412090	4210	4230	4240	4210	4615
725	20240516	090200	52892130	4230	4255	4260	4230	2381
726	20240516	090100	42783950	4255	4220	4255	4200	6001
727	20240516	090000	17419300	4245	4250	4250	4225	4046