KissMeData/001200/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183300	1365232680	4085	4085	4085	4085	2963
3	20240516	183200	1365232680	4085	4085	4085	4085	0
4	20240516	183100	1365232680	4085	4085	4085	4085	0
5	20240516	183000	1365232680	4085	4085	4085	4085	0
6	20240516	182900	1365232680	4085	4085	4085	4085	0
7	20240516	182800	1365232680	4085	4085	4085	4085	0
8	20240516	182700	1365232680	4085	4085	4085	4085	0
9	20240516	182600	1365232680	4085	4085	4085	4085	0
10	20240516	182500	1365232680	4085	4085	4085	4085	0
11	20240516	182400	1365232680	4085	4085	4085	4085	0
12	20240516	182300	1365232680	4085	4085	4085	4085	0
13	20240516	182200	1365232680	4085	4085	4085	4085	0
14	20240516	182100	1365232680	4085	4085	4085	4085	0
15	20240516	182000	1365232680	4085	4085	4085	4085	0
16	20240516	181900	1365232680	4085	4085	4085	4085	0
17	20240516	181800	1365232680	4085	4085	4085	4085	0
18	20240516	181700	1365232680	4085	4085	4085	4085	0
19	20240516	181600	1365232680	4085	4085	4085	4085	0
20	20240516	181500	1365232680	4085	4085	4085	4085	0
21	20240516	181400	1365232680	4085	4085	4085	4085	0
22	20240516	181300	1365232680	4085	4085	4085	4085	0
23	20240516	181200	1365232680	4085	4085	4085	4085	0
24	20240516	181100	1365232680	4085	4085	4085	4085	0
25	20240516	181000	1365232680	4085	4085	4085	4085	0
26	20240516	180900	1365232680	4085	4085	4085	4085	0
27	20240516	180800	1365232680	4085	4085	4085	4085	0
28	20240516	180700	1365232680	4085	4085	4085	4085	0
29	20240516	180600	1365232680	4085	4085	4085	4085	0
30	20240516	180500	1365232680	4085	4085	4085	4085	0
31	20240516	180400	1365232680	4085	4085	4085	4085	0
32	20240516	180300	1365232680	4085	4085	4085	4085	2963
33	20240516	180200	1365232680	4085	4085	4085	4085	0
34	20240516	180100	1365232680	4085	4085	4085	4085	0
35	20240516	180000	1365232680	4085	4085	4085	4085	0
36	20240516	175900	1365232680	4085	4085	4085	4085	0
37	20240516	175800	1365232680	4085	4085	4085	4085	0
38	20240516	175700	1365232680	4085	4085	4085	4085	0
39	20240516	175600	1365232680	4085	4085	4085	4085	0
40	20240516	175500	1365232680	4085	4085	4085	4085	0
41	20240516	175400	1365232680	4085	4085	4085	4085	0
42	20240516	175300	1365232680	4085	4085	4085	4085	0
43	20240516	175200	1365232680	4085	4085	4085	4085	0
44	20240516	175100	1365232680	4085	4085	4085	4085	0
45	20240516	175000	1365232680	4085	4085	4085	4085	0
46	20240516	174900	1365232680	4085	4085	4085	4085	0
47	20240516	174800	1365232680	4085	4085	4085	4085	0
48	20240516	174700	1365232680	4085	4085	4085	4085	0
49	20240516	174600	1365232680	4085	4085	4085	4085	0
50	20240516	174500	1365232680	4085	4085	4085	4085	0
51	20240516	174400	1365232680	4085	4085	4085	4085	0
52	20240516	174300	1365232680	4085	4085	4085	4085	0
53	20240516	174200	1365232680	4085	4085	4085	4085	0
54	20240516	174100	1365232680	4085	4085	4085	4085	0
55	20240516	174000	1365232680	4085	4085	4085	4085	0
56	20240516	173900	1365232680	4085	4085	4085	4085	0
57	20240516	173800	1365232680	4085	4085	4085	4085	0
58	20240516	173700	1365232680	4085	4085	4085	4085	0
59	20240516	173600	1365232680	4085	4085	4085	4085	0
60	20240516	173500	1365232680	4085	4085	4085	4085	0
61	20240516	173400	1365232680	4085	4085	4085	4085	0
62	20240516	173300	1365232680	4085	4085	4085	4085	2963
63	20240516	173200	1365232680	4085	4085	4085	4085	0
64	20240516	173100	1365232680	4085	4085	4085	4085	0
65	20240516	173000	1365232680	4085	4085	4085	4085	0
66	20240516	172900	1365232680	4085	4085	4085	4085	0
67	20240516	172800	1365232680	4085	4085	4085	4085	0
68	20240516	172700	1365232680	4085	4085	4085	4085	0
69	20240516	172600	1365232680	4085	4085	4085	4085	0
70	20240516	172500	1365232680	4085	4085	4085	4085	0
71	20240516	172400	1365232680	4085	4085	4085	4085	0
72	20240516	172300	1365232680	4085	4085	4085	4085	0
73	20240516	172200	1365232680	4085	4085	4085	4085	0
74	20240516	172100	1365232680	4085	4085	4085	4085	0
75	20240516	172000	1365232680	4085	4085	4085	4085	0
76	20240516	171900	1365232680	4085	4085	4085	4085	0
77	20240516	171800	1365232680	4085	4085	4085	4085	0
78	20240516	171700	1365232680	4085	4085	4085	4085	0
79	20240516	171600	1365232680	4085	4085	4085	4085	0
80	20240516	171500	1365232680	4085	4085	4085	4085	0
81	20240516	171400	1365232680	4085	4085	4085	4085	0
82	20240516	171300	1365232680	4085	4085	4085	4085	0
83	20240516	171200	1365232680	4085	4085	4085	4085	0
84	20240516	171100	1365232680	4085	4085	4085	4085	0
85	20240516	171000	1365232680	4085	4085	4085	4085	0
86	20240516	170900	1365232680	4085	4085	4085	4085	0
87	20240516	170800	1365232680	4085	4085	4085	4085	0
88	20240516	170700	1365232680	4085	4085	4085	4085	0
89	20240516	170600	1365232680	4085	4085	4085	4085	0
90	20240516	170500	1365232680	4085	4085	4085	4085	0
91	20240516	170400	1365232680	4085	4085	4085	4085	0
92	20240516	170300	1365232680	4085	4085	4085	4085	2963
93	20240516	170200	1365232680	4085	4085	4085	4085	0
94	20240516	170100	1365232680	4085	4085	4085	4085	0
95	20240516	170000	1365232680	4085	4085	4085	4085	0
96	20240516	165900	1365232680	4085	4085	4085	4085	0
97	20240516	165800	1365232680	4085	4085	4085	4085	0
98	20240516	165700	1365232680	4085	4085	4085	4085	0
99	20240516	165600	1365232680	4085	4085	4085	4085	0
100	20240516	165500	1365232680	4085	4085	4085	4085	0
101	20240516	165400	1365232680	4085	4085	4085	4085	0
102	20240516	165300	1365232680	4085	4085	4085	4085	0
103	20240516	165200	1365232680	4085	4085	4085	4085	0
104	20240516	165100	1365232680	4085	4085	4085	4085	0
105	20240516	165000	1365232680	4085	4085	4085	4085	0
106	20240516	164900	1365232680	4085	4085	4085	4085	0
107	20240516	164800	1365232680	4085	4085	4085	4085	0
108	20240516	164700	1365232680	4085	4085	4085	4085	0
109	20240516	164600	1365232680	4085	4085	4085	4085	0
110	20240516	164500	1365232680	4085	4085	4085	4085	0
111	20240516	164400	1365232680	4085	4085	4085	4085	0
112	20240516	164300	1365232680	4085	4085	4085	4085	0
113	20240516	164200	1365232680	4085	4085	4085	4085	0
114	20240516	164100	1365232680	4085	4085	4085	4085	0
115	20240516	164000	1365232680	4085	4085	4085	4085	0
116	20240516	163900	1365232680	4085	4085	4085	4085	0
117	20240516	163800	1365232680	4085	4085	4085	4085	0
118	20240516	163700	1365232680	4085	4085	4085	4085	0
119	20240516	163600	1365232680	4085	4085	4085	4085	0
120	20240516	163500	1365232680	4085	4085	4085	4085	0
121	20240516	163400	1365232680	4085	4085	4085	4085	0
122	20240516	163300	1365232680	4085	4085	4085	4085	2963
123	20240516	163200	1365232680	4085	4085	4085	4085	0
124	20240516	163100	1365232680	4085	4085	4085	4085	0
125	20240516	163000	1365232680	4085	4085	4085	4085	0
126	20240516	162900	1365232680	4085	4085	4085	4085	0
127	20240516	162800	1365232680	4085	4085	4085	4085	0
128	20240516	162700	1365232680	4085	4085	4085	4085	0
129	20240516	162600	1365232680	4085	4085	4085	4085	0
130	20240516	162500	1365232680	4085	4085	4085	4085	0
131	20240516	162400	1365232680	4085	4085	4085	4085	0
132	20240516	162300	1365232680	4085	4085	4085	4085	0
133	20240516	162200	1365232680	4085	4085	4085	4085	0
134	20240516	162100	1365232680	4085	4085	4085	4085	0
135	20240516	162000	1365232680	4085	4085	4085	4085	0
136	20240516	161900	1365232680	4085	4085	4085	4085	0
137	20240516	161800	1365232680	4085	4085	4085	4085	0
138	20240516	161700	1365232680	4085	4085	4085	4085	0
139	20240516	161600	1365232680	4085	4085	4085	4085	0
140	20240516	161500	1365232680	4085	4085	4085	4085	0
141	20240516	161400	1365232680	4085	4085	4085	4085	0
142	20240516	161300	1365232680	4085	4085	4085	4085	0
143	20240516	161200	1365232680	4085	4085	4085	4085	0
144	20240516	161100	1365232680	4085	4085	4085	4085	0
145	20240516	161000	1365232680	4085	4085	4085	4085	0
146	20240516	160900	1365232680	4085	4085	4085	4085	0
147	20240516	160800	1365232680	4085	4085	4085	4085	0
148	20240516	160700	1365232680	4085	4085	4085	4085	0
149	20240516	160600	1365232680	4085	4085	4085	4085	0
150	20240516	160500	1365232680	4085	4085	4085	4085	0
151	20240516	160400	1365232680	4085	4085	4085	4085	0
152	20240516	160300	1365232680	4085	4085	4085	4085	2963
153	20240516	160200	1365232680	4085	4085	4085	4085	0
154	20240516	160100	1365232680	4085	4085	4085	4085	0
155	20240516	160000	1365232680	4085	4085	4085	4085	0
156	20240516	155900	1365232680	4085	4085	4085	4085	0
157	20240516	155800	1365232680	4085	4085	4085	4085	0
158	20240516	155700	1365232680	4085	4085	4085	4085	0
159	20240516	155600	1365232680	4085	4085	4085	4085	0
160	20240516	155500	1365232680	4085	4085	4085	4085	0
161	20240516	155400	1365232680	4085	4085	4085	4085	0
162	20240516	155300	1365232680	4085	4085	4085	4085	0
163	20240516	155200	1365232680	4085	4085	4085	4085	0
164	20240516	155100	1365232680	4085	4085	4085	4085	0
165	20240516	155000	1365232680	4085	4085	4085	4085	0
166	20240516	154900	1365232680	4085	4085	4085	4085	0
167	20240516	154800	1365232680	4085	4085	4085	4085	0
168	20240516	154700	1365232680	4085	4085	4085	4085	0
169	20240516	154600	1365232680	4085	4085	4085	4085	0
170	20240516	154500	1365232680	4085	4085	4085	4085	0
171	20240516	154400	1365232680	4085	4085	4085	4085	0
172	20240516	154300	1365232680	4085	4085	4085	4085	0
173	20240516	154200	1365232680	4085	4085	4085	4085	0
174	20240516	154100	1365232680	4085	4085	4085	4085	0
175	20240516	154000	1365232680	4085	4085	4085	4085	0
176	20240516	153900	1365232680	4085	4085	4085	4085	0
177	20240516	153800	1365232680	4085	4085	4085	4085	0
178	20240516	153700	1365232680	4085	4085	4085	4085	0
179	20240516	153600	1365232680	4085	4085	4085	4085	0
180	20240516	153500	1365232680	4085	4085	4085	4085	0
181	20240516	153400	1365232680	4085	4085	4085	4085	0
182	20240516	153300	1365232680	4085	4085	4085	4085	2963
183	20240516	153200	1365232680	4085	4085	4085	4085	0
184	20240516	153100	1365232680	4085	4085	4085	4085	0
185	20240516	153000	1365232680	4085	4085	4085	4085	2963
186	20240516	152900	1353128825	4100	4100	4100	4100	0
187	20240516	152800	1353128825	4100	4100	4100	4100	0
188	20240516	152700	1353128825	4100	4100	4100	4100	0
189	20240516	152600	1353128825	4100	4100	4100	4100	0
190	20240516	152500	1353128825	4100	4100	4100	4100	0
191	20240516	152400	1353128825	4100	4100	4100	4100	0
192	20240516	152300	1353128825	4100	4100	4100	4100	0
193	20240516	152200	1353128825	4100	4100	4100	4100	0
194	20240516	152100	1353128825	4100	4100	4100	4100	0
195	20240516	152000	1353128825	4100	4100	4100	4100	0
196	20240516	151900	1353128825	4100	4100	4100	4090	104
197	20240516	151800	1352702845	4100	4095	4100	4090	4176
198	20240516	151700	1335621720	4095	4090	4095	4085	6489
199	20240516	151600	1309078930	4095	4095	4095	4095	0
200	20240516	151500	1309078930	4095	4095	4095	4095	0
201	20240516	151400	1309078930	4095	4095	4095	4095	17
202	20240516	151300	1309009315	4095	4090	4095	4090	47
203	20240516	151200	1308816980	4095	4095	4095	4095	3
204	20240516	151100	1308804695	4090	4090	4090	4090	100
205	20240516	151000	1308395695	4095	4095	4095	4095	3
206	20240516	150900	1308383410	4090	4095	4095	4090	4
207	20240516	150800	1308367035	4095	4095	4095	4095	0
208	20240516	150700	1308367035	4095	4095	4095	4095	3
209	20240516	150600	1308354750	4095	4095	4095	4095	0
210	20240516	150500	1308354750	4095	4095	4095	4095	3
211	20240516	150400	1308342465	4095	4095	4095	4095	0
212	20240516	150300	1308342465	4095	4095	4095	4095	0
213	20240516	150200	1308342465	4095	4095	4095	4095	1
214	20240516	150100	1308338370	4095	4090	4095	4090	2576
215	20240516	150000	1297800030	4095	4095	4095	4095	5
216	20240516	145900	1297779555	4095	4095	4095	4095	1
217	20240516	145800	1297775460	4095	4090	4095	4090	5
218	20240516	145700	1297755005	4090	4095	4095	4090	514
219	20240516	145600	1295652740	4090	4090	4090	4090	953
220	20240516	145500	1291754970	4090	4090	4090	4090	11
221	20240516	145400	1291709980	4090	4090	4090	4090	4
222	20240516	145300	1291693620	4085	4085	4090	4085	832
223	20240516	145200	1288294895	4090	4090	4090	4090	4
224	20240516	145100	1288278535	4090	4090	4090	4090	0
225	20240516	145000	1288278535	4090	4090	4090	4090	3
226	20240516	144900	1288266265	4090	4090	4090	4090	0
227	20240516	144800	1288266265	4090	4090	4090	4090	3
228	20240516	144700	1288253995	4090	4090	4090	4090	0
229	20240516	144600	1288253995	4090	4090	4090	4090	1
230	20240516	144500	1288249905	4090	4090	4090	4090	0
231	20240516	144400	1288249905	4090	4090	4090	4090	1
232	20240516	144300	1288245815	4090	4085	4090	4085	141
233	20240516	144200	1287669825	4090	4095	4095	4090	88
234	20240516	144100	1287309900	4090	4090	4095	4090	5438
235	20240516	144000	1265068475	4090	4090	4090	4090	422
236	20240516	143900	1263342495	4090	4090	4090	4090	1000
237	20240516	143800	1259252495	4095	4095	4095	4095	0
238	20240516	143700	1259252495	4095	4095	4095	4095	0
239	20240516	143600	1259252495	4095	4095	4095	4095	0
240	20240516	143500	1259252495	4095	4095	4095	4095	440
241	20240516	143400	1257450695	4090	4090	4090	4090	86
242	20240516	143300	1257098955	4090	4090	4090	4090	600
243	20240516	143200	1254644955	4090	4090	4090	4090	0
244	20240516	143100	1254644955	4090	4090	4090	4090	733
245	20240516	143000	1251646985	4090	4090	4090	4090	1
246	20240516	142900	1251642895	4085	4085	4085	4085	52
247	20240516	142800	1251430475	4085	4085	4085	4085	0
248	20240516	142700	1251430475	4085	4085	4085	4085	718
249	20240516	142600	1248497445	4090	4090	4090	4090	63
250	20240516	142500	1248239775	4090	4090	4090	4090	1
251	20240516	142400	1248235685	4090	4090	4090	4090	0
252	20240516	142300	1248235685	4090	4090	4090	4090	3
253	20240516	142200	1248223415	4085	4085	4085	4085	0
254	20240516	142100	1248223415	4085	4090	4090	4085	4
255	20240516	142000	1248207060	4090	4090	4090	4090	15
256	20240516	141900	1248145710	4090	4090	4090	4090	3
257	20240516	141800	1248133440	4085	4085	4085	4085	0
258	20240516	141700	1248133440	4085	4085	4085	4085	0
259	20240516	141600	1248133440	4085	4085	4085	4085	0
260	20240516	141500	1248133440	4085	4085	4085	4085	0
261	20240516	141400	1248133440	4085	4085	4085	4085	0
262	20240516	141300	1248133440	4085	4085	4085	4085	0
263	20240516	141200	1248133440	4085	4085	4085	4085	5
264	20240516	141100	1248113015	4085	4085	4085	4085	0
265	20240516	141000	1248113015	4085	4090	4090	4085	2
266	20240516	140900	1248104840	4085	4085	4085	4085	1441
267	20240516	140800	1242218355	4090	4090	4090	4090	2
268	20240516	140700	1242210175	4090	4090	4090	4090	1
269	20240516	140600	1242206085	4085	4085	4085	4085	4009
270	20240516	140500	1225829320	4085	4085	4085	4085	0
271	20240516	140400	1225829320	4085	4085	4085	4085	1
272	20240516	140300	1225825235	4080	4080	4080	4080	0
273	20240516	140200	1225825235	4080	4080	4080	4080	718
274	20240516	140100	1222895795	4080	4075	4080	4075	302
275	20240516	140000	1221665140	4085	4075	4085	4075	280
276	20240516	135900	1220524130	4080	4080	4080	4080	3
277	20240516	135800	1220511890	4085	4085	4085	4085	0
278	20240516	135700	1220511890	4085	4085	4085	4080	378
279	20240516	135600	1218969640	4080	4080	4080	4080	556
280	20240516	135500	1216701160	4085	4085	4085	4085	0
281	20240516	135400	1216701160	4085	4085	4085	4085	3
282	20240516	135300	1216688905	4085	4085	4085	4085	0
283	20240516	135200	1216688905	4085	4085	4085	4085	0
284	20240516	135100	1216688905	4085	4085	4085	4085	0
285	20240516	135000	1216688905	4085	4085	4085	4085	1
286	20240516	134900	1216684820	4085	4080	4085	4080	2
287	20240516	134800	1216676655	4080	4080	4080	4080	938
288	20240516	134700	1212849615	4085	4085	4085	4085	100
289	20240516	134600	1212441115	4085	4080	4085	4080	178
290	20240516	134500	1211714870	4080	4080	4080	4080	0
291	20240516	134400	1211714870	4080	4080	4080	4080	0
292	20240516	134300	1211714870	4080	4080	4080	4080	0
293	20240516	134200	1211714870	4080	4080	4080	4080	1823
294	20240516	134100	1204277030	4085	4085	4085	4085	0
295	20240516	134000	1204277030	4085	4085	4085	4085	6
296	20240516	133900	1204252520	4090	4090	4090	4090	0
297	20240516	133800	1204252520	4090	4090	4090	4090	1
298	20240516	133700	1204248430	4085	4085	4085	4085	90
299	20240516	133600	1203880780	4085	4085	4085	4085	0
300	20240516	133500	1203880780	4085	4085	4085	4085	3
301	20240516	133400	1203868525	4085	4085	4085	4085	0
302	20240516	133300	1203868525	4085	4085	4085	4085	1
303	20240516	133200	1203864440	4080	4080	4080	4080	0
304	20240516	133100	1203864440	4080	4080	4080	4080	43
305	20240516	133000	1203689000	4085	4090	4090	4085	1194
306	20240516	132900	1198811245	4090	4090	4090	4090	1
307	20240516	132800	1198807155	4090	4090	4090	4090	585
308	20240516	132700	1196414505	4085	4085	4085	4085	3
309	20240516	132600	1196402250	4090	4085	4090	4085	124
310	20240516	132500	1195895705	4085	4080	4085	4080	1529
311	20240516	132400	1189652385	4080	4080	4080	4080	0
312	20240516	132300	1189652385	4080	4080	4080	4080	0
313	20240516	132200	1189652385	4080	4080	4080	4080	3
314	20240516	132100	1189640145	4080	4080	4080	4080	0
315	20240516	132000	1189640145	4080	4080	4080	4080	1530
316	20240516	131900	1183397745	4085	4070	4085	4070	84
317	20240516	131800	1183055775	4085	4085	4085	4085	0
318	20240516	131700	1183055775	4085	4085	4085	4085	0
319	20240516	131600	1183055775	4085	4085	4085	4085	101
320	20240516	131500	1182643190	4070	4070	4070	4070	1392
321	20240516	131400	1176977750	4070	4075	4075	4070	1194
322	20240516	131300	1172115240	4075	4075	4075	4075	2
323	20240516	131200	1172107090	4065	4065	4065	4065	0
324	20240516	131100	1172107090	4065	4065	4065	4065	0
325	20240516	131000	1172107090	4065	4065	4065	4065	0
326	20240516	130900	1172107090	4065	4065	4065	4065	1233
327	20240516	130800	1167094945	4055	4055	4055	4055	0
328	20240516	130700	1167094945	4055	4055	4055	4055	0
329	20240516	130600	1167094945	4055	4055	4055	4055	0
330	20240516	130500	1167094945	4055	4055	4055	4055	1407
331	20240516	130400	1161389560	4060	4070	4070	4060	2358
332	20240516	130300	1151798730	4065	4065	4065	4065	252
333	20240516	130200	1150774350	4065	4065	4065	4065	0
334	20240516	130100	1150774350	4065	4060	4065	4060	659
335	20240516	130000	1148098775	4060	4050	4060	4050	2396
336	20240516	125900	1138379945	4055	4055	4055	4055	116
337	20240516	125800	1137909565	4055	4055	4055	4055	111
338	20240516	125700	1137459460	4055	4055	4060	4055	1480
339	20240516	125600	1131458045	4055	4055	4055	4055	264
340	20240516	125500	1130387525	4060	4065	4065	4055	688
341	20240516	125400	1127594590	4060	4055	4060	4055	359
342	20240516	125300	1126138370	4055	4060	4060	4055	267
343	20240516	125200	1125055670	4055	4055	4055	4055	670
344	20240516	125100	1122338820	4055	4055	4055	4055	264
345	20240516	125000	1121268300	4060	4060	4060	4055	832
346	20240516	124900	1117893725	4060	4055	4060	4055	267
347	20240516	124800	1116811025	4055	4060	4060	4055	407
348	20240516	124700	1115160635	4055	4055	4055	4050	609
349	20240516	124600	1112692460	4050	4055	4055	4050	2636
350	20240516	124500	1102003485	4055	4060	4065	4055	653
351	20240516	124400	1099352865	4060	4060	4060	4060	0
352	20240516	124300	1099352865	4060	4065	4065	4060	769
353	20240516	124200	1096230225	4060	4060	4060	4060	2002
354	20240516	124100	1088102105	4060	4060	4065	4060	1534
355	20240516	124000	1081874050	4060	4060	4060	4060	264
356	20240516	123900	1080802210	4060	4060	4060	4060	264
357	20240516	123800	1079730370	4060	4060	4060	4060	669
358	20240516	123700	1077014230	4065	4060	4065	4060	265
359	20240516	123600	1075938325	4065	4055	4065	4055	5499
360	20240516	123500	1053615645	4055	4065	4065	4055	4477
361	20240516	123400	1035439015	4060	4065	4070	4060	1381
362	20240516	123300	1029823585	4060	4060	4060	4060	264
363	20240516	123200	1028751745	4065	4060	4065	4060	765
364	20240516	123100	1025643340	4060	4055	4060	4055	779
365	20240516	123000	1022481920	4060	4055	4060	4055	267
366	20240516	122900	1021399220	4060	4060	4060	4060	3
367	20240516	122800	1021387040	4055	4060	4060	4055	1078
368	20240516	122700	1017011680	4055	4065	4065	4055	9483
369	20240516	122600	978512685	4065	4065	4065	4065	377
370	20240516	122500	976980180	4065	4060	4065	4060	266
371	20240516	122400	975900215	4065	4065	4065	4065	2739
372	20240516	122300	964766180	4065	4065	4065	4065	1909
373	20240516	122200	957006095	4065	4075	4075	4065	6254
374	20240516	122100	931546880	4065	4070	4070	4065	1105
375	20240516	122000	927049535	4065	4065	4065	4065	670
376	20240516	121900	924325985	4065	4065	4065	4065	264
377	20240516	121800	923252825	4070	4065	4070	4065	364
378	20240516	121700	921772665	4070	4075	4075	4065	10970
379	20240516	121600	877134835	4075	4075	4075	4075	2415
380	20240516	121500	867293710	4080	4080	4085	4080	4579
381	20240516	121400	848611240	4080	4080	4080	4080	1000
382	20240516	121300	844531240	4080	4080	4080	4080	264
383	20240516	121200	843454120	4080	4085	4085	4080	267
384	20240516	121100	842364745	4080	4080	4080	4080	928
385	20240516	121000	838578505	4080	4075	4080	4075	267
386	20240516	120900	837490465	4075	4075	4075	4075	0
387	20240516	120800	837490465	4075	4075	4075	4075	838
388	20240516	120700	834075615	4075	4080	4080	4075	5394
389	20240516	120600	812075235	4085	4085	4085	4080	6137
390	20240516	120500	787035520	4090	4085	4090	4085	382
391	20240516	120400	785475045	4085	4085	4085	4085	124
392	20240516	120300	784968505	4090	4090	4090	4090	0
393	20240516	120200	784968505	4090	4090	4090	4090	1
394	20240516	120100	784964415	4085	4085	4085	4085	100
395	20240516	120000	784555915	4085	4085	4090	4085	265
396	20240516	115900	783473385	4085	4085	4085	4085	190
397	20240516	115800	782697235	4085	4085	4085	4085	4
398	20240516	115700	782680895	4085	4085	4085	4085	0
399	20240516	115600	782680895	4085	4080	4085	4080	111
400	20240516	115500	782228010	4080	4080	4080	4080	78
401	20240516	115400	781909770	4085	4085	4085	4085	3
402	20240516	115300	781897515	4080	4080	4080	4080	0
403	20240516	115200	781897515	4080	4080	4080	4080	138
404	20240516	115100	781334475	4085	4085	4085	4085	0
405	20240516	115000	781334475	4085	4080	4085	4080	65
406	20240516	114900	781069260	4085	4085	4085	4085	1
407	20240516	114800	781065175	4080	4080	4080	4080	141
408	20240516	114700	780489895	4085	4085	4085	4085	3
409	20240516	114600	780477640	4085	4085	4085	4085	1
410	20240516	114500	780473555	4085	4080	4085	4080	171
411	20240516	114400	779775840	4085	4085	4085	4085	0
412	20240516	114300	779775840	4085	4085	4085	4085	0
413	20240516	114200	779775840	4085	4080	4085	4080	41
414	20240516	114100	779608555	4085	4085	4085	4085	41
415	20240516	114000	779441070	4085	4085	4085	4085	367
416	20240516	113900	777941875	4085	4085	4085	4085	1200
417	20240516	113800	773039875	4085	4090	4090	4085	1200
418	20240516	113700	768134170	4090	4090	4090	4090	800
419	20240516	113600	764862170	4095	4095	4095	4095	300
420	20240516	113500	763633670	4095	4090	4095	4090	63
421	20240516	113400	763375995	4100	4100	4100	4100	0
422	20240516	113300	763375995	4100	4100	4100	4100	3
423	20240516	113200	763363695	4095	4095	4095	4095	1274
424	20240516	113100	758146665	4100	4100	4100	4100	1
425	20240516	113000	758142565	4095	4095	4095	4095	132
426	20240516	112900	757602025	4095	4095	4095	4095	0
427	20240516	112800	757602025	4095	4095	4110	4095	752
428	20240516	112700	754517790	4090	4090	4090	4090	0
429	20240516	112600	754517790	4090	4090	4090	4090	200
430	20240516	112500	753699790	4085	4090	4090	4085	130
431	20240516	112400	753168735	4085	4085	4085	4085	73
432	20240516	112300	752870530	4090	4090	4090	4090	3
433	20240516	112200	752858260	4085	4085	4085	4085	121
434	20240516	112100	752363975	4090	4090	4090	4090	1
435	20240516	112000	752359885	4090	4090	4090	4090	2549
436	20240516	111900	741934475	4090	4095	4095	4090	80
437	20240516	111800	741607230	4095	4090	4095	4090	142
438	20240516	111700	741026445	4090	4090	4090	4090	0
439	20240516	111600	741026445	4090	4090	4090	4090	0
440	20240516	111500	741026445	4090	4090	4090	4090	0
441	20240516	111400	741026445	4090	4090	4090	4090	253
442	20240516	111300	739991675	4090	4090	4090	4090	0
443	20240516	111200	739991675	4090	4090	4090	4090	0
444	20240516	111100	739991675	4090	4090	4090	4090	70
445	20240516	111000	739705375	4090	4095	4095	4090	132
446	20240516	110900	739165310	4095	4095	4095	4095	88
447	20240516	110800	738804950	4100	4100	4100	4100	250
448	20240516	110700	737779950	4100	4100	4100	4100	1
449	20240516	110600	737775850	4095	4095	4095	4095	0
450	20240516	110500	737775850	4095	4095	4095	4095	501
451	20240516	110400	735724255	4090	4090	4090	4090	79
452	20240516	110300	735401145	4085	4100	4100	4085	9309
453	20240516	110200	697319960	4100	4100	4100	4100	0
454	20240516	110100	697319960	4100	4100	4100	4100	0
455	20240516	110000	697319960	4100	4105	4105	4100	2522
456	20240516	105900	686979750	4110	4110	4110	4105	63
457	20240516	105800	686721125	4115	4115	4115	4115	0
458	20240516	105700	686721125	4115	4105	4115	4105	800
459	20240516	105600	683432090	4105	4110	4110	4105	1172
460	20240516	105500	678621025	4105	4100	4105	4100	695
461	20240516	105400	675768765	4105	4105	4105	4105	1319
462	20240516	105300	670354270	4110	4110	4110	4110	0
463	20240516	105200	670354270	4110	4110	4110	4110	1
464	20240516	105100	670350160	4105	4105	4105	4105	157
465	20240516	105000	669705675	4110	4105	4110	4105	701
466	20240516	104900	666828065	4105	4105	4105	4105	78
467	20240516	104800	666507875	4110	4110	4110	4105	2301
468	20240516	104700	657060260	4105	4110	4110	4105	2123
469	20240516	104600	648335340	4110	4110	4110	4110	6
470	20240516	104500	648310680	4110	4110	4110	4110	0
471	20240516	104400	648310680	4110	4105	4110	4105	66
472	20240516	104300	648039745	4105	4105	4105	4105	150
473	20240516	104200	647423995	4110	4110	4110	4110	2
474	20240516	104100	647415775	4110	4110	4110	4110	1
475	20240516	104000	647411665	4110	4110	4110	4110	1350
476	20240516	103900	641863165	4115	4115	4115	4115	1
477	20240516	103800	641859050	4110	4115	4115	4110	1078
478	20240516	103700	637424020	4120	4120	4120	4120	0
479	20240516	103600	637424020	4120	4115	4120	4115	146
480	20240516	103500	636823225	4115	4115	4115	4115	0
481	20240516	103400	636823225	4115	4120	4120	4115	501
482	20240516	103300	634761605	4115	4120	4120	4115	58
483	20240516	103200	634522930	4120	4120	4120	4120	0
484	20240516	103100	634522930	4120	4120	4120	4120	0
485	20240516	103000	634522930	4120	4120	4120	4120	0
486	20240516	102900	634522930	4120	4120	4120	4120	1
487	20240516	102800	634518810	4115	4115	4115	4115	81
488	20240516	102700	634185495	4120	4120	4120	4120	1
489	20240516	102600	634181375	4120	4110	4120	4110	501
490	20240516	102500	632122255	4120	4120	4120	4120	1
491	20240516	102400	632118135	4115	4115	4115	4115	1700
492	20240516	102300	625122635	4110	4105	4110	4105	3405
493	20240516	102200	611144835	4100	4100	4100	4100	5
494	20240516	102100	611124335	4105	4115	4115	4105	3651
495	20240516	102000	596136970	4105	4100	4105	4100	5836
496	20240516	101900	572194190	4100	4110	4110	4100	218
497	20240516	101800	571300220	4110	4115	4115	4100	8072
498	20240516	101700	538161595	4115	4115	4120	4115	1773
499	20240516	101600	530865655	4120	4120	4120	4120	12
500	20240516	101500	530816215	4120	4120	4120	4120	0
501	20240516	101400	530816215	4120	4120	4120	4120	12
502	20240516	101300	530766775	4120	4115	4120	4115	75
503	20240516	101200	530458145	4120	4120	4120	4120	0
504	20240516	101100	530458145	4120	4120	4120	4120	1
505	20240516	101000	530454025	4120	4120	4120	4120	576
506	20240516	100900	528080905	4115	4115	4115	4115	53
507	20240516	100800	527862810	4115	4110	4115	4110	67
508	20240516	100700	527587435	4110	4120	4120	4110	182
509	20240516	100600	526839395	4110	4120	4120	4110	1113
510	20240516	100500	522259435	4120	4120	4120	4120	9
511	20240516	100400	522222355	4120	4120	4120	4120	0
512	20240516	100300	522222355	4120	4120	4125	4120	2525
513	20240516	100200	511819350	4125	4125	4125	4125	1
514	20240516	100100	511815225	4125	4130	4130	4125	5286
515	20240516	100000	490005475	4130	4130	4130	4130	13
516	20240516	095900	489951785	4125	4120	4125	4120	882
517	20240516	095800	486314035	4120	4130	4130	4120	1730
518	20240516	095700	479178210	4125	4115	4130	4115	3061
519	20240516	095600	466564010	4105	4105	4105	4105	0
520	20240516	095500	466564010	4105	4105	4105	4105	0
521	20240516	095400	466564010	4105	4105	4105	4105	2504
522	20240516	095300	456285090	4105	4105	4105	4105	108
523	20240516	095200	455841750	4100	4105	4105	4100	163
524	20240516	095100	455173050	4100	4100	4100	4100	513
525	20240516	095000	453069750	4105	4100	4105	4100	603
526	20240516	094900	450596080	4100	4105	4110	4100	1642
527	20240516	094800	443863675	4110	4110	4110	4100	5402
528	20240516	094700	421700035	4110	4110	4110	4105	3068
529	20240516	094600	409099565	4110	4110	4110	4110	1
530	20240516	094500	409095455	4115	4115	4115	4115	235
531	20240516	094400	408128430	4120	4120	4120	4120	1
532	20240516	094300	408124310	4120	4120	4120	4120	128
533	20240516	094200	407596950	4120	4115	4130	4115	10613
534	20240516	094100	363851790	4125	4125	4125	4125	2
535	20240516	094000	363843540	4120	4110	4120	4110	6967
536	20240516	093900	335206170	4110	4115	4115	4110	3768
537	20240516	093800	319714235	4115	4120	4120	4115	1402
538	20240516	093700	313944750	4120	4115	4120	4115	175
539	20240516	093600	313224620	4120	4115	4120	4115	20
540	20240516	093500	313142270	4120	4125	4125	4120	1196
541	20240516	093400	308214730	4120	4120	4120	4120	120
542	20240516	093300	307720330	4120	4120	4120	4120	239
543	20240516	093200	306735650	4120	4120	4120	4120	181
544	20240516	093100	305989930	4130	4125	4130	4125	80
545	20240516	093000	305659830	4120	4125	4125	4120	323
546	20240516	092900	304329060	4130	4135	4135	4130	622
547	20240516	092800	301760195	4140	4130	4140	4130	5861
548	20240516	092700	277510515	4130	4115	4130	4115	1129
549	20240516	092600	272855895	4130	4135	4135	4125	5416
550	20240516	092500	250482815	4130	4115	4130	4115	4787
551	20240516	092400	230739770	4115	4110	4115	4110	169
552	20240516	092300	230045175	4110	4115	4120	4110	2153
553	20240516	092200	221181455	4115	4110	4120	4105	3349
554	20240516	092100	207405370	4115	4100	4115	4100	3703
555	20240516	092000	192191190	4100	4100	4100	4100	2130
556	20240516	091900	183458190	4105	4100	4105	4100	148
557	20240516	091800	182851290	4100	4100	4105	4100	131
558	20240516	091700	182314185	4105	4095	4105	4095	2543
559	20240516	091600	171886520	4100	4090	4100	4090	2869
560	20240516	091500	160147250	4085	4080	4085	4080	1593
561	20240516	091400	153642540	4075	4075	4075	4075	0
562	20240516	091300	153642540	4075	4075	4080	4075	136
563	20240516	091200	153088295	4070	4075	4075	4070	111
564	20240516	091100	152636470	4075	4080	4090	4075	2645
565	20240516	091000	141840230	4090	4090	4090	4085	1070
566	20240516	090900	137465770	4090	4085	4090	4085	371
567	20240516	090800	135948730	4080	4075	4080	4075	1253
568	20240516	090700	130837750	4070	4075	4075	4070	1274
569	20240516	090600	125647565	4070	4080	4080	4070	1930
570	20240516	090500	117782665	4080	4080	4085	4080	3545
571	20240516	090400	103313590	4085	4065	4085	4065	2574
572	20240516	090300	92844590	4065	4060	4065	4060	1175
573	20240516	090200	88074050	4060	4060	4065	4035	3025
574	20240516	090100	75822730	4055	4070	4090	4055	11145
575	20240516	090000	30262215	4135	4080	4135	4055	7407