KissMeData/208140/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203300	4857452925	2945	2945	2945	2945	9875
3	20240517	203200	4857452925	2945	2945	2945	2945	0
4	20240517	203100	4857452925	2945	2945	2945	2945	0
5	20240517	203000	4857452925	2945	2945	2945	2945	0
6	20240517	202900	4857452925	2945	2945	2945	2945	0
7	20240517	202800	4857452925	2945	2945	2945	2945	0
8	20240517	202700	4857452925	2945	2945	2945	2945	0
9	20240517	202600	4857452925	2945	2945	2945	2945	0
10	20240517	202500	4857452925	2945	2945	2945	2945	0
11	20240517	202400	4857452925	2945	2945	2945	2945	0
12	20240517	202300	4857452925	2945	2945	2945	2945	0
13	20240517	202200	4857452925	2945	2945	2945	2945	0
14	20240517	202100	4857452925	2945	2945	2945	2945	0
15	20240517	202000	4857452925	2945	2945	2945	2945	0
16	20240517	201900	4857452925	2945	2945	2945	2945	0
17	20240517	201800	4857452925	2945	2945	2945	2945	0
18	20240517	201700	4857452925	2945	2945	2945	2945	0
19	20240517	201600	4857452925	2945	2945	2945	2945	0
20	20240517	201500	4857452925	2945	2945	2945	2945	0
21	20240517	201400	4857452925	2945	2945	2945	2945	0
22	20240517	201300	4857452925	2945	2945	2945	2945	0
23	20240517	201200	4857452925	2945	2945	2945	2945	0
24	20240517	201100	4857452925	2945	2945	2945	2945	0
25	20240517	201000	4857452925	2945	2945	2945	2945	0
26	20240517	200900	4857452925	2945	2945	2945	2945	0
27	20240517	200800	4857452925	2945	2945	2945	2945	0
28	20240517	200700	4857452925	2945	2945	2945	2945	0
29	20240517	200600	4857452925	2945	2945	2945	2945	0
30	20240517	200500	4857452925	2945	2945	2945	2945	0
31	20240517	200400	4857452925	2945	2945	2945	2945	0
32	20240517	200300	4857452925	2945	2945	2945	2945	9875
33	20240517	200200	4857452925	2945	2945	2945	2945	0
34	20240517	200100	4857452925	2945	2945	2945	2945	0
35	20240517	200000	4857452925	2945	2945	2945	2945	0
36	20240517	195900	4857452925	2945	2945	2945	2945	0
37	20240517	195800	4857452925	2945	2945	2945	2945	0
38	20240517	195700	4857452925	2945	2945	2945	2945	0
39	20240517	195600	4857452925	2945	2945	2945	2945	0
40	20240517	195500	4857452925	2945	2945	2945	2945	0
41	20240517	195400	4857452925	2945	2945	2945	2945	0
42	20240517	195300	4857452925	2945	2945	2945	2945	0
43	20240517	195200	4857452925	2945	2945	2945	2945	0
44	20240517	195100	4857452925	2945	2945	2945	2945	0
45	20240517	195000	4857452925	2945	2945	2945	2945	0
46	20240517	194900	4857452925	2945	2945	2945	2945	0
47	20240517	194800	4857452925	2945	2945	2945	2945	0
48	20240517	194700	4857452925	2945	2945	2945	2945	0
49	20240517	194600	4857452925	2945	2945	2945	2945	0
50	20240517	194500	4857452925	2945	2945	2945	2945	0
51	20240517	194400	4857452925	2945	2945	2945	2945	0
52	20240517	194300	4857452925	2945	2945	2945	2945	0
53	20240517	194200	4857452925	2945	2945	2945	2945	0
54	20240517	194100	4857452925	2945	2945	2945	2945	0
55	20240517	194000	4857452925	2945	2945	2945	2945	0
56	20240517	193900	4857452925	2945	2945	2945	2945	0
57	20240517	193800	4857452925	2945	2945	2945	2945	0
58	20240517	193700	4857452925	2945	2945	2945	2945	0
59	20240517	193600	4857452925	2945	2945	2945	2945	0
60	20240517	193500	4857452925	2945	2945	2945	2945	0
61	20240517	193400	4857452925	2945	2945	2945	2945	0
62	20240517	193300	4857452925	2945	2945	2945	2945	9875
63	20240517	193200	4857452925	2945	2945	2945	2945	0
64	20240517	193100	4857452925	2945	2945	2945	2945	0
65	20240517	193000	4857452925	2945	2945	2945	2945	0
66	20240517	192900	4857452925	2945	2945	2945	2945	0
67	20240517	192800	4857452925	2945	2945	2945	2945	0
68	20240517	192700	4857452925	2945	2945	2945	2945	0
69	20240517	192600	4857452925	2945	2945	2945	2945	0
70	20240517	192500	4857452925	2945	2945	2945	2945	0
71	20240517	192400	4857452925	2945	2945	2945	2945	0
72	20240517	192300	4857452925	2945	2945	2945	2945	0
73	20240517	192200	4857452925	2945	2945	2945	2945	0
74	20240517	192100	4857452925	2945	2945	2945	2945	0
75	20240517	192000	4857452925	2945	2945	2945	2945	0
76	20240517	191900	4857452925	2945	2945	2945	2945	0
77	20240517	191800	4857452925	2945	2945	2945	2945	0
78	20240517	191700	4857452925	2945	2945	2945	2945	0
79	20240517	191600	4857452925	2945	2945	2945	2945	0
80	20240517	191500	4857452925	2945	2945	2945	2945	0
81	20240517	191400	4857452925	2945	2945	2945	2945	0
82	20240517	191300	4857452925	2945	2945	2945	2945	0
83	20240517	191200	4857452925	2945	2945	2945	2945	0
84	20240517	191100	4857452925	2945	2945	2945	2945	0
85	20240517	191000	4857452925	2945	2945	2945	2945	0
86	20240517	190900	4857452925	2945	2945	2945	2945	0
87	20240517	190800	4857452925	2945	2945	2945	2945	0
88	20240517	190700	4857452925	2945	2945	2945	2945	0
89	20240517	190600	4857452925	2945	2945	2945	2945	0
90	20240517	190500	4857452925	2945	2945	2945	2945	0
91	20240517	190400	4857452925	2945	2945	2945	2945	0
92	20240517	190300	4857452925	2945	2945	2945	2945	9875
93	20240517	190200	4857452925	2945	2945	2945	2945	0
94	20240517	190100	4857452925	2945	2945	2945	2945	0
95	20240517	190000	4857452925	2945	2945	2945	2945	0
96	20240517	185900	4857452925	2945	2945	2945	2945	0
97	20240517	185800	4857452925	2945	2945	2945	2945	0
98	20240517	185700	4857452925	2945	2945	2945	2945	0
99	20240517	185600	4857452925	2945	2945	2945	2945	0
100	20240517	185500	4857452925	2945	2945	2945	2945	0
101	20240517	185400	4857452925	2945	2945	2945	2945	0
102	20240517	185300	4857452925	2945	2945	2945	2945	0
103	20240517	185200	4857452925	2945	2945	2945	2945	0
104	20240517	185100	4857452925	2945	2945	2945	2945	0
105	20240517	185000	4857452925	2945	2945	2945	2945	0
106	20240517	184900	4857452925	2945	2945	2945	2945	0
107	20240517	184800	4857452925	2945	2945	2945	2945	0
108	20240517	184700	4857452925	2945	2945	2945	2945	0
109	20240517	184600	4857452925	2945	2945	2945	2945	0
110	20240517	184500	4857452925	2945	2945	2945	2945	0
111	20240517	184400	4857452925	2945	2945	2945	2945	0
112	20240517	184300	4857452925	2945	2945	2945	2945	0
113	20240517	184200	4857452925	2945	2945	2945	2945	0
114	20240517	184100	4857452925	2945	2945	2945	2945	0
115	20240517	184000	4857452925	2945	2945	2945	2945	0
116	20240517	183900	4857452925	2945	2945	2945	2945	0
117	20240517	183800	4857452925	2945	2945	2945	2945	0
118	20240517	183700	4857452925	2945	2945	2945	2945	0
119	20240517	183600	4857452925	2945	2945	2945	2945	0
120	20240517	183500	4857452925	2945	2945	2945	2945	0
121	20240517	183400	4857452925	2945	2945	2945	2945	0
122	20240517	183300	4857452925	2945	2945	2945	2945	9875
123	20240517	183200	4857452925	2945	2945	2945	2945	0
124	20240517	183100	4857452925	2945	2945	2945	2945	0
125	20240517	183000	4857452925	2945	2945	2945	2945	0
126	20240517	182900	4857452925	2945	2945	2945	2945	0
127	20240517	182800	4857452925	2945	2945	2945	2945	0
128	20240517	182700	4857452925	2945	2945	2945	2945	0
129	20240517	182600	4857452925	2945	2945	2945	2945	0
130	20240517	182500	4857452925	2945	2945	2945	2945	0
131	20240517	182400	4857452925	2945	2945	2945	2945	0
132	20240517	182300	4857452925	2945	2945	2945	2945	0
133	20240517	182200	4857452925	2945	2945	2945	2945	0
134	20240517	182100	4857452925	2945	2945	2945	2945	0
135	20240517	182000	4857452925	2945	2945	2945	2945	0
136	20240517	181900	4857452925	2945	2945	2945	2945	0
137	20240517	181800	4857452925	2945	2945	2945	2945	0
138	20240517	181700	4857452925	2945	2945	2945	2945	0
139	20240517	181600	4857452925	2945	2945	2945	2945	0
140	20240517	181500	4857452925	2945	2945	2945	2945	0
141	20240517	181400	4857452925	2945	2945	2945	2945	0
142	20240517	181300	4857452925	2945	2945	2945	2945	0
143	20240517	181200	4857452925	2945	2945	2945	2945	0
144	20240517	181100	4857452925	2945	2945	2945	2945	0
145	20240517	181000	4857452925	2945	2945	2945	2945	0
146	20240517	180900	4857452925	2945	2945	2945	2945	0
147	20240517	180800	4857452925	2945	2945	2945	2945	0
148	20240517	180700	4857452925	2945	2945	2945	2945	0
149	20240517	180600	4857452925	2945	2945	2945	2945	0
150	20240517	180500	4857452925	2945	2945	2945	2945	0
151	20240517	180400	4857452925	2945	2945	2945	2945	0
152	20240517	180300	4857452925	2945	2945	2945	2945	9875
153	20240517	180200	4857452925	2945	2945	2945	2945	0
154	20240517	180100	4857452925	2945	2945	2945	2945	0
155	20240517	180000	4857452925	2945	2945	2945	2945	0
156	20240517	175900	4857452925	2945	2945	2945	2945	0
157	20240517	175800	4857452925	2945	2945	2945	2945	0
158	20240517	175700	4857452925	2945	2945	2945	2945	0
159	20240517	175600	4857452925	2945	2945	2945	2945	0
160	20240517	175500	4857452925	2945	2945	2945	2945	0
161	20240517	175400	4857452925	2945	2945	2945	2945	0
162	20240517	175300	4857452925	2945	2945	2945	2945	0
163	20240517	175200	4857452925	2945	2945	2945	2945	0
164	20240517	175100	4857452925	2945	2945	2945	2945	0
165	20240517	175000	4857452925	2945	2945	2945	2945	0
166	20240517	174900	4857452925	2945	2945	2945	2945	0
167	20240517	174800	4857452925	2945	2945	2945	2945	0
168	20240517	174700	4857452925	2945	2945	2945	2945	0
169	20240517	174600	4857452925	2945	2945	2945	2945	0
170	20240517	174500	4857452925	2945	2945	2945	2945	0
171	20240517	174400	4857452925	2945	2945	2945	2945	0
172	20240517	174300	4857452925	2945	2945	2945	2945	0
173	20240517	174200	4857452925	2945	2945	2945	2945	0
174	20240517	174100	4857452925	2945	2945	2945	2945	0
175	20240517	174000	4857452925	2945	2945	2945	2945	0
176	20240517	173900	4857452925	2945	2945	2945	2945	0
177	20240517	173800	4857452925	2945	2945	2945	2945	0
178	20240517	173700	4857452925	2945	2945	2945	2945	0
179	20240517	173600	4857452925	2945	2945	2945	2945	0
180	20240517	173500	4857452925	2945	2945	2945	2945	0
181	20240517	173400	4857452925	2945	2945	2945	2945	0
182	20240517	173300	4857452925	2945	2945	2945	2945	9875
183	20240517	173200	4857452925	2945	2945	2945	2945	0
184	20240517	173100	4857452925	2945	2945	2945	2945	0
185	20240517	173000	4857452925	2945	2945	2945	2945	0
186	20240517	172900	4857452925	2945	2945	2945	2945	0
187	20240517	172800	4857452925	2945	2945	2945	2945	0
188	20240517	172700	4857452925	2945	2945	2945	2945	0
189	20240517	172600	4857452925	2945	2945	2945	2945	0
190	20240517	172500	4857452925	2945	2945	2945	2945	0
191	20240517	172400	4857452925	2945	2945	2945	2945	0
192	20240517	172300	4857452925	2945	2945	2945	2945	0
193	20240517	172200	4857452925	2945	2945	2945	2945	0
194	20240517	172100	4857452925	2945	2945	2945	2945	0
195	20240517	172000	4857452925	2945	2945	2945	2945	0
196	20240517	171900	4857452925	2945	2945	2945	2945	0
197	20240517	171800	4857452925	2945	2945	2945	2945	0
198	20240517	171700	4857452925	2945	2945	2945	2945	0
199	20240517	171600	4857452925	2945	2945	2945	2945	0
200	20240517	171500	4857452925	2945	2945	2945	2945	0
201	20240517	171400	4857452925	2945	2945	2945	2945	0
202	20240517	171300	4857452925	2945	2945	2945	2945	0
203	20240517	171200	4857452925	2945	2945	2945	2945	0
204	20240517	171100	4857452925	2945	2945	2945	2945	0
205	20240517	171000	4857452925	2945	2945	2945	2945	0
206	20240517	170900	4857452925	2945	2945	2945	2945	0
207	20240517	170800	4857452925	2945	2945	2945	2945	0
208	20240517	170700	4857452925	2945	2945	2945	2945	0
209	20240517	170600	4857452925	2945	2945	2945	2945	0
210	20240517	170500	4857452925	2945	2945	2945	2945	0
211	20240517	170400	4857452925	2945	2945	2945	2945	0
212	20240517	170300	4857452925	2945	2945	2945	2945	9875
213	20240517	170200	4857452925	2945	2945	2945	2945	0
214	20240517	170100	4857452925	2945	2945	2945	2945	0
215	20240517	170000	4857452925	2945	2945	2945	2945	0
216	20240517	165900	4857452925	2945	2945	2945	2945	0
217	20240517	165800	4857452925	2945	2945	2945	2945	0
218	20240517	165700	4857452925	2945	2945	2945	2945	0
219	20240517	165600	4857452925	2945	2945	2945	2945	0
220	20240517	165500	4857452925	2945	2945	2945	2945	0
221	20240517	165400	4857452925	2945	2945	2945	2945	0
222	20240517	165300	4857452925	2945	2945	2945	2945	0
223	20240517	165200	4857452925	2945	2945	2945	2945	0
224	20240517	165100	4857452925	2945	2945	2945	2945	0
225	20240517	165000	4857452925	2945	2945	2945	2945	0
226	20240517	164900	4857452925	2945	2945	2945	2945	0
227	20240517	164800	4857452925	2945	2945	2945	2945	0
228	20240517	164700	4857452925	2945	2945	2945	2945	0
229	20240517	164600	4857452925	2945	2945	2945	2945	0
230	20240517	164500	4857452925	2945	2945	2945	2945	0
231	20240517	164400	4857452925	2945	2945	2945	2945	0
232	20240517	164300	4857452925	2945	2945	2945	2945	0
233	20240517	164200	4857452925	2945	2945	2945	2945	0
234	20240517	164100	4857452925	2945	2945	2945	2945	0
235	20240517	164000	4857452925	2945	2945	2945	2945	0
236	20240517	163900	4857452925	2945	2945	2945	2945	0
237	20240517	163800	4857452925	2945	2945	2945	2945	0
238	20240517	163700	4857452925	2945	2945	2945	2945	0
239	20240517	163600	4857452925	2945	2945	2945	2945	0
240	20240517	163500	4857452925	2945	2945	2945	2945	0
241	20240517	163400	4857452925	2945	2945	2945	2945	0
242	20240517	163300	4857452925	2945	2945	2945	2945	9875
243	20240517	163200	4857452925	2945	2945	2945	2945	0
244	20240517	163100	4857452925	2945	2945	2945	2945	0
245	20240517	163000	4857452925	2945	2945	2945	2945	0
246	20240517	162900	4857452925	2945	2945	2945	2945	0
247	20240517	162800	4857452925	2945	2945	2945	2945	0
248	20240517	162700	4857452925	2945	2945	2945	2945	0
249	20240517	162600	4857452925	2945	2945	2945	2945	0
250	20240517	162500	4857452925	2945	2945	2945	2945	0
251	20240517	162400	4857452925	2945	2945	2945	2945	0
252	20240517	162300	4857452925	2945	2945	2945	2945	0
253	20240517	162200	4857452925	2945	2945	2945	2945	0
254	20240517	162100	4857452925	2945	2945	2945	2945	0
255	20240517	162000	4857452925	2945	2945	2945	2945	0
256	20240517	161900	4857452925	2945	2945	2945	2945	0
257	20240517	161800	4857452925	2945	2945	2945	2945	0
258	20240517	161700	4857452925	2945	2945	2945	2945	0
259	20240517	161600	4857452925	2945	2945	2945	2945	0
260	20240517	161500	4857452925	2945	2945	2945	2945	0
261	20240517	161400	4857452925	2945	2945	2945	2945	0
262	20240517	161300	4857452925	2945	2945	2945	2945	0
263	20240517	161200	4857452925	2945	2945	2945	2945	0
264	20240517	161100	4857452925	2945	2945	2945	2945	0
265	20240517	161000	4857452925	2945	2945	2945	2945	0
266	20240517	160900	4857452925	2945	2945	2945	2945	0
267	20240517	160800	4857452925	2945	2945	2945	2945	0
268	20240517	160700	4857452925	2945	2945	2945	2945	0
269	20240517	160600	4857452925	2945	2945	2945	2945	0
270	20240517	160500	4857452925	2945	2945	2945	2945	0
271	20240517	160400	4857452925	2945	2945	2945	2945	0
272	20240517	160300	4857452925	2945	2945	2945	2945	9875
273	20240517	160200	4857452925	2945	2945	2945	2945	0
274	20240517	160100	4857452925	2945	2945	2945	2945	0
275	20240517	160000	4857452925	2945	2945	2945	2945	0
276	20240517	155900	4857452925	2945	2945	2945	2945	0
277	20240517	155800	4857452925	2945	2945	2945	2945	0
278	20240517	155700	4857452925	2945	2945	2945	2945	0
279	20240517	155600	4857452925	2945	2945	2945	2945	0
280	20240517	155500	4857452925	2945	2945	2945	2945	0
281	20240517	155400	4857452925	2945	2945	2945	2945	0
282	20240517	155300	4857452925	2945	2945	2945	2945	0
283	20240517	155200	4857452925	2945	2945	2945	2945	0
284	20240517	155100	4857452925	2945	2945	2945	2945	0
285	20240517	155000	4857452925	2945	2945	2945	2945	0
286	20240517	154900	4857452925	2945	2945	2945	2945	0
287	20240517	154800	4857452925	2945	2945	2945	2945	0
288	20240517	154700	4857452925	2945	2945	2945	2945	0
289	20240517	154600	4857452925	2945	2945	2945	2945	0
290	20240517	154500	4857452925	2945	2945	2945	2945	0
291	20240517	154400	4857452925	2945	2945	2945	2945	0
292	20240517	154300	4857452925	2945	2945	2945	2945	0
293	20240517	154200	4857452925	2945	2945	2945	2945	0
294	20240517	154100	4857452925	2945	2945	2945	2945	0
295	20240517	154000	4857452925	2945	2945	2945	2945	0
296	20240517	153900	4857452925	2945	2945	2945	2945	0
297	20240517	153800	4857452925	2945	2945	2945	2945	0
298	20240517	153700	4857452925	2945	2945	2945	2945	0
299	20240517	153600	4857452925	2945	2945	2945	2945	0
300	20240517	153500	4857452925	2945	2945	2945	2945	0
301	20240517	153400	4857452925	2945	2945	2945	2945	0
302	20240517	153300	4857452925	2945	2945	2945	2945	9875
303	20240517	153200	4857452925	2945	2945	2945	2945	0
304	20240517	153100	4857452925	2945	2945	2945	2945	0
305	20240517	153000	4857452925	2945	2945	2945	2945	9875
306	20240517	152900	4828371050	2960	2960	2960	2960	0
307	20240517	152800	4828371050	2960	2960	2960	2960	0
308	20240517	152700	4828371050	2960	2960	2960	2960	0
309	20240517	152600	4828371050	2960	2960	2960	2960	0
310	20240517	152500	4828371050	2960	2960	2960	2960	0
311	20240517	152400	4828371050	2960	2960	2960	2960	0
312	20240517	152300	4828371050	2960	2960	2960	2960	0
313	20240517	152200	4828371050	2960	2960	2960	2960	0
314	20240517	152100	4828371050	2960	2960	2960	2960	0
315	20240517	152000	4828371050	2960	2960	2960	2960	0
316	20240517	151900	4828371050	2960	2955	2960	2950	4728
317	20240517	151800	4814406090	2960	2970	2970	2960	1504
318	20240517	151700	4809953525	2965	2970	2970	2965	154
319	20240517	151600	4809496585	2960	2970	2970	2960	4083
320	20240517	151500	4797402350	2970	2970	2970	2970	522
321	20240517	151400	4795852010	2970	2965	2970	2965	1958
322	20240517	151300	4790045695	2970	2970	2970	2965	482
323	20240517	151200	4788614385	2970	2965	2970	2965	239
324	20240517	151100	4787904795	2970	2970	2970	2960	1316
325	20240517	151000	4784008270	2965	2965	2970	2965	1806
326	20240517	150900	4778652955	2970	2970	2970	2970	367
327	20240517	150800	4777562965	2965	2970	2970	2960	1331
328	20240517	150700	4773620695	2970	2970	2970	2965	2259
329	20240517	150600	4766921620	2970	2970	2970	2970	802
330	20240517	150500	4764539680	2975	2970	2975	2970	499
331	20240517	150400	4763056530	2975	2975	2975	2970	547
332	20240517	150300	4761431325	2975	2970	2975	2965	2912
333	20240517	150200	4752793985	2970	2970	2970	2965	573
334	20240517	150100	4751093040	2970	2970	2970	2970	1235
335	20240517	150000	4747425090	2970	2965	2970	2965	1368
336	20240517	145900	4743366080	2965	2970	2970	2965	3160
337	20240517	145800	4733989135	2970	2980	2980	2965	5980
338	20240517	145700	4716218540	2980	2980	2980	2975	484
339	20240517	145600	4714776370	2980	2980	2980	2975	485
340	20240517	145500	4713331570	2980	2975	2980	2975	1664
341	20240517	145400	4708373375	2980	2980	2980	2975	464
342	20240517	145300	4706990885	2980	2975	2980	2975	1024
343	20240517	145200	4703943380	2975	2975	2980	2975	943
344	20240517	145100	4701134525	2975	2980	2980	2975	454
345	20240517	145000	4699783515	2970	2980	2980	2970	1890
346	20240517	144900	4694166125	2980	2980	2980	2980	519
347	20240517	144800	4692619505	2980	2980	2980	2980	419
348	20240517	144700	4691370885	2980	2975	2980	2975	736
349	20240517	144600	4689178545	2980	2975	2980	2975	314
350	20240517	144500	4688244080	2975	2975	2975	2975	749
351	20240517	144400	4686015805	2975	2980	2980	2975	255
352	20240517	144300	4685257160	2980	2980	2980	2970	4382
353	20240517	144200	4672231530	2980	2980	2985	2975	424
354	20240517	144100	4670967520	2985	2980	2985	2980	217
355	20240517	144000	4670320855	2980	2980	2985	2980	529
356	20240517	143900	4668743855	2980	2980	2980	2980	401
357	20240517	143800	4667548875	2980	2980	2980	2980	380
358	20240517	143700	4666416475	2980	2980	2980	2980	394
359	20240517	143600	4665242355	2980	2970	2980	2970	2316
360	20240517	143500	4658351145	2975	2975	2975	2975	213
361	20240517	143400	4657717470	2975	2970	2975	2970	1257
362	20240517	143300	4653983030	2975	2980	2980	2975	4082
363	20240517	143200	4641836245	2980	2980	2980	2980	2888
364	20240517	143100	4633230005	2985	2980	2990	2980	3189
365	20240517	143000	4623712120	2985	2985	2985	2980	1294
366	20240517	142900	4619850480	2985	2980	2985	2980	181
367	20240517	142800	4619310855	2985	2980	2985	2980	426
368	20240517	142700	4618039345	2985	2980	2985	2980	1075
369	20240517	142600	4614833940	2980	2985	2985	2975	538
370	20240517	142500	4613230770	2985	2985	2985	2975	363
371	20240517	142400	4612149205	2975	2985	2985	2975	1151
372	20240517	142300	4608715325	2985	2985	2985	2985	147
373	20240517	142200	4608276530	2980	2980	2985	2980	824
374	20240517	142100	4605820720	2980	2980	2980	2980	504
375	20240517	142000	4604318800	2980	2980	2980	2980	253
376	20240517	141900	4603564860	2980	2980	2980	2980	230
377	20240517	141800	4602879460	2980	2980	2980	2975	513
378	20240517	141700	4601352100	2975	2980	2980	2970	670
379	20240517	141600	4599358140	2980	2980	2980	2975	1684
380	20240517	141500	4594347110	2980	2985	2985	2975	5561
381	20240517	141400	4577796350	2980	2985	2985	2980	10137
382	20240517	141300	4547578890	2990	2990	2990	2990	231
383	20240517	141200	4546888200	2990	2990	2990	2990	411
384	20240517	141100	4545659310	2990	2985	2990	2985	427
385	20240517	141000	4544383590	2985	2985	2990	2985	1920
386	20240517	140900	4538650540	2985	2985	2985	2985	396
387	20240517	140800	4537468480	2985	2985	2985	2985	324
388	20240517	140700	4536501340	2985	2985	2990	2985	539
389	20240517	140600	4534892105	2990	2985	2990	2985	937
390	20240517	140500	4532094250	2985	2985	2985	2985	2193
391	20240517	140400	4525548145	2985	2985	2985	2985	1379
392	20240517	140300	4521431830	2985	2985	2985	2985	503
393	20240517	140200	4519930375	2985	2985	2985	2980	613
394	20240517	140100	4518100670	2980	2985	2985	2980	4961
395	20240517	140000	4503314155	2985	2985	2985	2985	812
396	20240517	135900	4500890335	2985	2980	2985	2980	1627
397	20240517	135800	4496038435	2980	2985	2985	2980	7669
398	20240517	135700	4473182135	2985	2980	2985	2980	2071
399	20240517	135600	4467007425	2980	2975	2980	2975	1295
400	20240517	135500	4463153025	2980	2980	2980	2980	198
401	20240517	135400	4462562985	2980	2980	2980	2975	544
402	20240517	135300	4460941970	2980	2975	2980	2975	188
403	20240517	135200	4460382565	2975	2975	2975	2970	36
404	20240517	135100	4460275565	2975	2975	2975	2975	419
405	20240517	135000	4459029040	2975	2975	2975	2975	214
406	20240517	134900	4458392390	2975	2975	2975	2975	342
407	20240517	134800	4457374940	2975	2975	2975	2970	738
408	20240517	134700	4455181890	2975	2970	2975	2970	1403
409	20240517	134600	4451014960	2965	2970	2970	2965	380
410	20240517	134500	4449886460	2970	2975	2975	2970	3384
411	20240517	134400	4439834885	2975	2975	2975	2975	108
412	20240517	134300	4439513585	2975	2975	2975	2975	532
413	20240517	134200	4437930885	2975	2975	2975	2970	1449
414	20240517	134100	4433620610	2975	2975	2975	2965	56
415	20240517	134000	4433454360	2970	2975	2975	2970	417
416	20240517	133900	4432215790	2970	2970	2970	2970	143
417	20240517	133800	4431791080	2970	2970	2975	2970	905
418	20240517	133700	4429103180	2970	2970	2970	2965	232
419	20240517	133600	4428414640	2970	2970	2970	2970	184
420	20240517	133500	4427868160	2965	2970	2970	2965	337
421	20240517	133400	4426867325	2970	2970	2970	2970	2
422	20240517	133300	4426861385	2970	2970	2970	2960	1241
423	20240517	133200	4423182110	2970	2965	2975	2965	1177
424	20240517	133100	4419691865	2970	2975	2975	2970	5
425	20240517	133000	4419677010	2975	2965	2975	2965	223
426	20240517	132900	4419014655	2970	2970	2975	2970	184
427	20240517	132800	4418467915	2970	2970	2970	2970	504
428	20240517	132700	4416971035	2975	2970	2975	2970	737
429	20240517	132600	4414782080	2970	2975	2975	2965	27
430	20240517	132500	4414701850	2970	2970	2970	2970	10
431	20240517	132400	4414672150	2970	2965	2975	2955	3280
432	20240517	132300	4404934135	2965	2975	2975	2965	136
433	20240517	132200	4404530225	2970	2960	2970	2960	2200
434	20240517	132100	4398006225	2975	2965	2975	2960	6725
435	20240517	132000	4378086795	2970	2970	2970	2970	85
436	20240517	131900	4377834345	2970	2975	2975	2970	80
437	20240517	131800	4377596700	2975	2975	2975	2975	575
438	20240517	131700	4375886075	2975	2975	2975	2970	1630
439	20240517	131600	4371044365	2970	2975	2975	2970	2138
440	20240517	131500	4364694485	2975	2970	2975	2970	15
441	20240517	131400	4364649870	2965	2975	2990	2965	8699
442	20240517	131300	4338661310	2985	2985	2985	2985	395
443	20240517	131200	4337482235	2985	2980	2985	2980	3153
444	20240517	131100	4328072555	2980	2970	2980	2965	4489
445	20240517	131000	4314710290	2970	2980	2985	2970	3440
446	20240517	130900	4304467700	2980	2970	2980	2970	21942
447	20240517	130800	4239160460	2965	2950	2965	2945	4477
448	20240517	130700	4225910510	2950	2950	2950	2950	263
449	20240517	130600	4225134660	2950	2955	2955	2950	324
450	20240517	130500	4224177865	2955	2965	2965	2955	160
451	20240517	130400	4223704955	2960	2965	2965	2960	1161
452	20240517	130300	4220263340	2965	2965	2965	2965	115
453	20240517	130200	4219922365	2965	2965	2965	2960	1095
454	20240517	130100	4216679100	2965	2955	2965	2950	2299
455	20240517	130000	4209872140	2955	2960	2960	2955	68
456	20240517	125900	4209670885	2960	2960	2960	2960	283
457	20240517	125800	4208833205	2960	2965	2965	2955	276
458	20240517	125700	4208016670	2965	2960	2965	2960	1532
459	20240517	125600	4203481890	2960	2960	2960	2960	247
460	20240517	125500	4202750770	2960	2960	2960	2960	4872
461	20240517	125400	4188329650	2960	2955	2960	2950	98
462	20240517	125300	4188040100	2940	2960	2960	2940	267
463	20240517	125200	4187254900	2955	2960	2960	2955	69
464	20240517	125100	4187050715	2960	2960	2960	2945	745
465	20240517	125000	4184852045	2955	2950	2955	2950	4505
466	20240517	124900	4171540010	2950	2950	2950	2945	484
467	20240517	124800	4170112215	2955	2950	2955	2950	71
468	20240517	124700	4169902700	2950	2950	2955	2950	282
469	20240517	124600	4169070310	2955	2950	2955	2950	1597
470	20240517	124500	4164359105	2950	2955	2955	2950	139
471	20240517	124400	4163948705	2950	2950	2955	2950	847
472	20240517	124300	4161450050	2950	2950	2955	2950	366
473	20240517	124200	4160370290	2950	2950	2950	2950	13
474	20240517	124100	4160331940	2945	2950	2950	2940	1210
475	20240517	124000	4156763310	2950	2950	2950	2950	80
476	20240517	123900	4156527310	2950	2945	2950	2945	74
477	20240517	123800	4156309320	2950	2935	2950	2935	89
478	20240517	123700	4156046830	2950	2945	2950	2935	412
479	20240517	123600	4154833415	2945	2940	2950	2935	2263
480	20240517	123500	4148188525	2945	2955	2955	2940	1378
481	20240517	123400	4144124575	2950	2950	2950	2940	7968
482	20240517	123300	4120691775	2950	2960	2960	2950	27851
483	20240517	123200	4038518415	2965	2970	2970	2965	907
484	20240517	123100	4035829040	2970	2965	2970	2965	547
485	20240517	123000	4034205900	2965	2960	2965	2960	1376
486	20240517	122900	4030127940	2960	2960	2965	2960	1343
487	20240517	122800	4026151610	2960	2960	2960	2960	122
488	20240517	122700	4025790490	2960	2965	2965	2960	273
489	20240517	122600	4024982175	2965	2960	2965	2960	1871
490	20240517	122500	4019441615	2960	2965	2965	2960	608
491	20240517	122400	4017641425	2965	2955	2965	2955	4644
492	20240517	122300	4003899015	2955	2955	2955	2955	2296
493	20240517	122200	3997114335	2955	2950	2955	2950	1498
494	20240517	122100	3992694890	2950	2950	2955	2950	1405
495	20240517	122000	3988550075	2950	2955	2955	2950	883
496	20240517	121900	3985941850	2955	2955	2955	2950	1106
497	20240517	121800	3982673870	2955	2955	2960	2950	3206
498	20240517	121700	3973200305	2955	2950	2955	2945	5258
499	20240517	121600	3957681500	2950	2950	2950	2945	4358
500	20240517	121500	3944826000	2950	2950	2950	2945	313
501	20240517	121400	3943902750	2950	2950	2950	2945	2404
502	20240517	121300	3936818950	2945	2945	2950	2945	2270
503	20240517	121200	3930133695	2945	2945	2945	2945	578
504	20240517	121100	3928431485	2945	2940	2945	2940	702
505	20240517	121000	3926366595	2940	2945	2945	2940	1460
506	20240517	120900	3922071895	2945	2945	2945	2940	884
507	20240517	120800	3919471460	2945	2940	2945	2940	2800
508	20240517	120700	3911225495	2940	2940	2945	2935	6700
509	20240517	120600	3891527395	2940	2935	2940	2935	1337
510	20240517	120500	3887603295	2930	2940	2940	2930	406
511	20240517	120400	3886412575	2935	2935	2940	2930	3975
512	20240517	120300	3874750600	2935	2935	2935	2935	124
513	20240517	120200	3874386660	2935	2930	2935	2930	293
514	20240517	120100	3873527185	2925	2930	2930	2925	185
515	20240517	120000	3872985635	2930	2930	2930	2930	109
516	20240517	115900	3872666265	2930	2930	2935	2930	983
517	20240517	115800	3869784840	2935	2935	2935	2930	1138
518	20240517	115700	3866447310	2935	2930	2935	2930	214
519	20240517	115600	3865820215	2930	2930	2930	2930	528
520	20240517	115500	3864273175	2930	2935	2935	2930	288
521	20240517	115400	3863429260	2935	2940	2940	2935	3421
522	20240517	115300	3853388465	2935	2940	2940	2935	5010
523	20240517	115200	3838684065	2935	2940	2940	2935	1199
524	20240517	115100	3835164505	2940	2940	2940	2940	229
525	20240517	115000	3834491245	2940	2935	2940	2935	345
526	20240517	114900	3833477610	2940	2940	2940	2940	367
527	20240517	114800	3832398630	2935	2945	2945	2935	516
528	20240517	114700	3830883335	2940	2940	2940	2940	3296
529	20240517	114600	3821193095	2935	2935	2935	2935	2133
530	20240517	114500	3814932740	2935	2935	2940	2935	389
531	20240517	114400	3813790955	2935	2935	2940	2935	469
532	20240517	114300	3812414380	2935	2940	2940	2935	135
533	20240517	114200	3812018105	2935	2935	2935	2935	2289
534	20240517	114100	3805299890	2935	2925	2935	2925	325
535	20240517	114000	3804348260	2925	2930	2930	2920	952
536	20240517	113900	3801566105	2925	2935	2935	2925	2542
537	20240517	113800	3794125305	2935	2935	2935	2935	249
538	20240517	113700	3793394490	2935	2935	2935	2935	83
539	20240517	113600	3793150885	2935	2940	2940	2935	2291
540	20240517	113500	3786426450	2940	2935	2940	2935	2814
541	20240517	113400	3778156085	2940	2940	2940	2935	3658
542	20240517	113300	3767416575	2940	2940	2945	2940	3221
543	20240517	113200	3757946830	2935	2935	2940	2935	1922
544	20240517	113100	3752297780	2935	2930	2935	2920	11467
545	20240517	113000	3718645605	2935	2935	2935	2930	50633
546	20240517	112900	3570290265	2935	2920	2935	2915	22998
547	20240517	112800	3503051665	2920	2920	2925	2920	288
548	20240517	112700	3502210280	2920	2925	2925	2920	967
549	20240517	112600	3499385590	2925	2920	2925	2920	4253
550	20240517	112500	3486966000	2915	2915	2920	2915	105
551	20240517	112400	3486659565	2920	2915	2920	2910	2560
552	20240517	112300	3479196580	2915	2910	2915	2910	277
553	20240517	112200	3478390130	2910	2905	2910	2905	560
554	20240517	112100	3476761095	2915	2910	2915	2905	267
555	20240517	112000	3475983595	2910	2905	2915	2900	4297
556	20240517	111900	3463518060	2910	2910	2910	2910	643
557	20240517	111800	3461646930	2910	2915	2915	2900	919
558	20240517	111700	3458976690	2915	2920	2925	2900	49071
559	20240517	111600	3316559960	2925	2925	2925	2925	14
560	20240517	111500	3316519010	2925	2925	2930	2925	33
561	20240517	111400	3316422420	2925	2925	2930	2925	685
562	20240517	111300	3314418705	2925	2925	2925	2925	592
563	20240517	111200	3312687105	2925	2925	2925	2925	119
564	20240517	111100	3312339030	2920	2930	2930	2920	705
565	20240517	111000	3310276785	2925	2935	2935	2925	797
566	20240517	110900	3307941145	2935	2930	2935	2930	159
567	20240517	110800	3307475090	2930	2925	2930	2925	497
568	20240517	110700	3306021340	2925	2925	2925	2925	208
569	20240517	110600	3305412940	2925	2930	2930	2925	778
570	20240517	110500	3303136425	2925	2930	2935	2925	377
571	20240517	110400	3302031220	2930	2930	2940	2930	1562
572	20240517	110300	3297453180	2930	2930	2930	2925	370
573	20240517	110200	3296369115	2930	2930	2930	2930	290
574	20240517	110100	3295519415	2930	2935	2940	2930	1895
575	20240517	110000	3289956775	2940	2925	2950	2920	10547
576	20240517	105900	3258997555	2925	2915	2925	2910	8932
577	20240517	105800	3232906390	2915	2910	2915	2910	1864
578	20240517	105700	3227482135	2910	2905	2915	2900	3342
579	20240517	105600	3217780530	2910	2915	2915	2910	1264
580	20240517	105500	3214101220	2915	2915	2915	2915	594
581	20240517	105400	3212369710	2910	2910	2910	2900	1007
582	20240517	105300	3209444250	2910	2910	2915	2910	1324
583	20240517	105200	3205590850	2910	2910	2910	2900	6694
584	20240517	105100	3186139990	2905	2915	2915	2905	855
585	20240517	105000	3183653700	2915	2920	2920	2900	39837
586	20240517	104900	3068088670	2920	2925	2925	2920	1354
587	20240517	104800	3064133090	2920	2925	2925	2920	940
588	20240517	104700	3061384580	2925	2925	2925	2915	2551
589	20240517	104600	3053942905	2925	2920	2925	2920	1931
590	20240517	104500	3048295940	2905	2920	2925	2905	4853
591	20240517	104400	3034167460	2920	2925	2925	2920	830
592	20240517	104300	3031743345	2925	2920	2925	2920	2637
593	20240517	104200	3024038460	2920	2920	2925	2915	3618
594	20240517	104100	3013466395	2920	2920	2920	2910	4385
595	20240517	104000	3000681385	2920	2925	2925	2915	1217
596	20240517	103900	2997127675	2925	2925	2925	2910	7965
597	20240517	103800	2973900260	2925	2925	2930	2920	2649
598	20240517	103700	2966161770	2915	2930	2930	2915	3700
599	20240517	103600	2955353320	2930	2925	2930	2925	1285
600	20240517	103500	2951588545	2930	2925	2930	2925	966
601	20240517	103400	2948758665	2925	2930	2930	2925	1735
602	20240517	103300	2943682815	2930	2930	2935	2930	3900
603	20240517	103200	2932247060	2925	2925	2935	2920	9940
604	20240517	103100	2903122805	2925	2930	2930	2925	2206
605	20240517	103000	2896668590	2925	2920	2930	2920	5897
606	20240517	102900	2879416120	2920	2920	2920	2915	1944
607	20240517	102800	2873745975	2920	2920	2925	2915	8252
608	20240517	102700	2849657025	2920	2910	2920	2910	7238
609	20240517	102600	2828573690	2910	2910	2910	2895	2131
610	20240517	102500	2822373960	2895	2895	2910	2885	15792
611	20240517	102400	2776598320	2895	2890	2895	2885	4993
612	20240517	102300	2762173655	2890	2875	2890	2870	16176
613	20240517	102200	2715615845	2875	2875	2875	2870	4337
614	20240517	102100	2703166970	2870	2870	2875	2870	3508
615	20240517	102000	2693093775	2870	2870	2875	2870	8561
616	20240517	101900	2668521725	2870	2875	2875	2865	3955
617	20240517	101800	2657170825	2875	2880	2880	2865	6783
618	20240517	101700	2637709420	2865	2890	2890	2865	27502
619	20240517	101600	2558538870	2890	2890	2895	2880	18872
620	20240517	101500	2504061150	2890	2895	2895	2885	14958
621	20240517	101400	2460843225	2895	2895	2895	2890	1495
622	20240517	101300	2456515500	2890	2890	2895	2890	5176
623	20240517	101200	2441551630	2890	2900	2900	2890	12109
624	20240517	101100	2406462070	2890	2900	2900	2885	9813
625	20240517	101000	2378071535	2895	2895	2900	2895	3728
626	20240517	100900	2367276265	2900	2895	2900	2890	11373
627	20240517	100800	2334375470	2900	2900	2900	2895	1879
628	20240517	100700	2328934210	2895	2900	2900	2895	3106
629	20240517	100600	2319940140	2900	2895	2900	2895	1955
630	20240517	100500	2314273945	2895	2890	2900	2890	5355
631	20240517	100400	2298756170	2890	2895	2895	2880	17717
632	20240517	100300	2247578335	2895	2900	2900	2890	2054
633	20240517	100200	2241633585	2900	2900	2905	2895	9393
634	20240517	100100	2214418785	2905	2900	2905	2895	16750
635	20240517	100000	2165872495	2900	2915	2920	2900	13928
636	20240517	095900	2125427900	2910	2910	2915	2905	3089
637	20240517	095800	2116446905	2910	2910	2915	2900	12675
638	20240517	095700	2079626695	2910	2920	2925	2910	21633
639	20240517	095600	2016577740	2920	2920	2925	2915	6788
640	20240517	095500	1996762945	2925	2925	2930	2925	2889
641	20240517	095400	1988312585	2930	2925	2930	2925	2367
642	20240517	095300	1981388700	2925	2930	2930	2920	4675
643	20240517	095200	1967722250	2930	2925	2930	2925	1485
644	20240517	095100	1963377950	2930	2930	2930	2930	1999
645	20240517	095000	1957520880	2930	2930	2930	2915	6503
646	20240517	094900	1938527230	2930	2930	2930	2925	989
647	20240517	094800	1935631460	2925	2925	2930	2925	2246
648	20240517	094700	1929059320	2925	2925	2925	2920	12903
649	20240517	094600	1891366750	2925	2935	2935	2925	1176
650	20240517	094500	1887926470	2935	2935	2935	2920	31986
651	20240517	094400	1794364700	2935	2935	2940	2935	2675
652	20240517	094300	1786513515	2935	2935	2935	2930	2303
653	20240517	094200	1779755480	2935	2935	2935	2935	1619
654	20240517	094100	1775003715	2935	2940	2940	2930	923
655	20240517	094000	1772294680	2935	2940	2945	2930	15530
656	20240517	093900	1726732600	2940	2940	2940	2935	2024
657	20240517	093800	1720789670	2940	2940	2945	2935	6768
658	20240517	093700	1700905590	2940	2940	2945	2935	5995
659	20240517	093600	1683283175	2945	2940	2945	2935	2252
660	20240517	093500	1676662295	2940	2940	2940	2930	1927
661	20240517	093400	1671007100	2935	2935	2940	2935	6736
662	20240517	093300	1651234665	2940	2940	2945	2940	3484
663	20240517	093200	1640989205	2940	2940	2945	2940	2559
664	20240517	093100	1633465495	2935	2940	2940	2935	3546
665	20240517	093000	1623057350	2940	2940	2945	2935	3617
666	20240517	092900	1612428920	2940	2940	2945	2940	3223
667	20240517	092800	1602952955	2940	2935	2940	2935	1889
668	20240517	092700	1597402855	2930	2930	2950	2925	20728
669	20240517	092600	1536758005	2930	2945	2950	2930	14478
670	20240517	092500	1494234065	2950	2945	2950	2940	7481
671	20240517	092400	1472212400	2940	2945	2945	2940	2806
672	20240517	092300	1463961065	2940	2930	2940	2930	4461
673	20240517	092200	1450877320	2935	2955	2955	2930	39668
674	20240517	092100	1334135825	2960	2960	2960	2950	3871
675	20240517	092000	1322707920	2950	2965	2965	2950	4419
676	20240517	091900	1309637935	2965	2965	2965	2955	3443
677	20240517	091800	1299441920	2965	2965	2970	2955	6789
678	20240517	091700	1279328445	2965	2960	2965	2950	5764
679	20240517	091600	1262299955	2955	2950	2960	2950	2809
680	20240517	091500	1253998585	2950	2965	2970	2950	16206
681	20240517	091400	1206151745	2955	2960	2965	2950	3806
682	20240517	091300	1194906215	2955	2965	2965	2940	49336
683	20240517	091200	1049351075	2965	2985	2985	2960	24010
684	20240517	091100	977960770	2985	2990	2990	2985	2127
685	20240517	091000	971611040	2995	2985	2995	2980	11059
686	20240517	090900	938564315	2990	2995	2995	2975	12596
687	20240517	090800	900990225	2995	2995	3000	2990	4335
688	20240517	090700	888006855	2995	3010	3010	2990	13046
689	20240517	090600	848912200	3005	3000	3015	2995	11763
690	20240517	090500	813582755	2995	3000	3010	2990	11535
691	20240517	090400	778974640	3000	2980	3010	2975	2977
692	20240517	090300	770048080	2975	3020	3020	2915	63144
693	20240517	090200	582134360	3000	3020	3040	2995	65757
694	20240517	090100	384448435	3020	3070	3085	3005	66704
695	20240517	090000	181382380	3065	3070	3115	3060	59048