KissMeData/002720/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183700	1036214580	4990	4990	4990	4990	3826
3	20240516	183600	1036214580	4990	4990	4990	4990	0
4	20240516	183500	1036214580	4990	4990	4990	4990	0
5	20240516	183400	1036214580	4990	4990	4990	4990	0
6	20240516	183300	1036214580	4990	4990	4990	4990	0
7	20240516	183200	1036214580	4990	4990	4990	4990	0
8	20240516	183100	1036214580	4990	4990	4990	4990	0
9	20240516	183000	1036214580	4990	4990	4990	4990	0
10	20240516	182900	1036214580	4990	4990	4990	4990	0
11	20240516	182800	1036214580	4990	4990	4990	4990	0
12	20240516	182700	1036214580	4990	4990	4990	4990	0
13	20240516	182600	1036214580	4990	4990	4990	4990	0
14	20240516	182500	1036214580	4990	4990	4990	4990	0
15	20240516	182400	1036214580	4990	4990	4990	4990	0
16	20240516	182300	1036214580	4990	4990	4990	4990	0
17	20240516	182200	1036214580	4990	4990	4990	4990	0
18	20240516	182100	1036214580	4990	4990	4990	4990	0
19	20240516	182000	1036214580	4990	4990	4990	4990	0
20	20240516	181900	1036214580	4990	4990	4990	4990	0
21	20240516	181800	1036214580	4990	4990	4990	4990	0
22	20240516	181700	1036214580	4990	4990	4990	4990	0
23	20240516	181600	1036214580	4990	4990	4990	4990	0
24	20240516	181500	1036214580	4990	4990	4990	4990	0
25	20240516	181400	1036214580	4990	4990	4990	4990	0
26	20240516	181300	1036214580	4990	4990	4990	4990	0
27	20240516	181200	1036214580	4990	4990	4990	4990	0
28	20240516	181100	1036214580	4990	4990	4990	4990	0
29	20240516	181000	1036214580	4990	4990	4990	4990	0
30	20240516	180900	1036214580	4990	4990	4990	4990	0
31	20240516	180800	1036214580	4990	4990	4990	4990	0
32	20240516	180700	1036214580	4990	4990	4990	4990	3826
33	20240516	180600	1036214580	4990	4990	4990	4990	0
34	20240516	180500	1036214580	4990	4990	4990	4990	0
35	20240516	180400	1036214580	4990	4990	4990	4990	0
36	20240516	180300	1036214580	4990	4990	4990	4990	0
37	20240516	180200	1036214580	4990	4990	4990	4990	0
38	20240516	180100	1036214580	4990	4990	4990	4990	0
39	20240516	180000	1036214580	4990	4990	4990	4990	0
40	20240516	175900	1036214580	4990	4990	4990	4990	0
41	20240516	175800	1036214580	4990	4990	4990	4990	0
42	20240516	175700	1036214580	4990	4990	4990	4990	0
43	20240516	175600	1036214580	4990	4990	4990	4990	0
44	20240516	175500	1036214580	4990	4990	4990	4990	0
45	20240516	175400	1036214580	4990	4990	4990	4990	0
46	20240516	175300	1036214580	4990	4990	4990	4990	0
47	20240516	175200	1036214580	4990	4990	4990	4990	0
48	20240516	175100	1036214580	4990	4990	4990	4990	0
49	20240516	175000	1036214580	4990	4990	4990	4990	0
50	20240516	174900	1036214580	4990	4990	4990	4990	0
51	20240516	174800	1036214580	4990	4990	4990	4990	0
52	20240516	174700	1036214580	4990	4990	4990	4990	0
53	20240516	174600	1036214580	4990	4990	4990	4990	0
54	20240516	174500	1036214580	4990	4990	4990	4990	0
55	20240516	174400	1036214580	4990	4990	4990	4990	0
56	20240516	174300	1036214580	4990	4990	4990	4990	0
57	20240516	174200	1036214580	4990	4990	4990	4990	0
58	20240516	174100	1036214580	4990	4990	4990	4990	0
59	20240516	174000	1036214580	4990	4990	4990	4990	0
60	20240516	173900	1036214580	4990	4990	4990	4990	0
61	20240516	173800	1036214580	4990	4990	4990	4990	0
62	20240516	173700	1036214580	4990	4990	4990	4990	3826
63	20240516	173600	1036214580	4990	4990	4990	4990	0
64	20240516	173500	1036214580	4990	4990	4990	4990	0
65	20240516	173400	1036214580	4990	4990	4990	4990	0
66	20240516	173300	1036214580	4990	4990	4990	4990	0
67	20240516	173200	1036214580	4990	4990	4990	4990	0
68	20240516	173100	1036214580	4990	4990	4990	4990	0
69	20240516	173000	1036214580	4990	4990	4990	4990	0
70	20240516	172900	1036214580	4990	4990	4990	4990	0
71	20240516	172800	1036214580	4990	4990	4990	4990	0
72	20240516	172700	1036214580	4990	4990	4990	4990	0
73	20240516	172600	1036214580	4990	4990	4990	4990	0
74	20240516	172500	1036214580	4990	4990	4990	4990	0
75	20240516	172400	1036214580	4990	4990	4990	4990	0
76	20240516	172300	1036214580	4990	4990	4990	4990	0
77	20240516	172200	1036214580	4990	4990	4990	4990	0
78	20240516	172100	1036214580	4990	4990	4990	4990	0
79	20240516	172000	1036214580	4990	4990	4990	4990	0
80	20240516	171900	1036214580	4990	4990	4990	4990	0
81	20240516	171800	1036214580	4990	4990	4990	4990	0
82	20240516	171700	1036214580	4990	4990	4990	4990	0
83	20240516	171600	1036214580	4990	4990	4990	4990	0
84	20240516	171500	1036214580	4990	4990	4990	4990	0
85	20240516	171400	1036214580	4990	4990	4990	4990	0
86	20240516	171300	1036214580	4990	4990	4990	4990	0
87	20240516	171200	1036214580	4990	4990	4990	4990	0
88	20240516	171100	1036214580	4990	4990	4990	4990	0
89	20240516	171000	1036214580	4990	4990	4990	4990	0
90	20240516	170900	1036214580	4990	4990	4990	4990	0
91	20240516	170800	1036214580	4990	4990	4990	4990	0
92	20240516	170700	1036214580	4990	4990	4990	4990	3826
93	20240516	170600	1036214580	4990	4990	4990	4990	0
94	20240516	170500	1036214580	4990	4990	4990	4990	0
95	20240516	170400	1036214580	4990	4990	4990	4990	0
96	20240516	170300	1036214580	4990	4990	4990	4990	0
97	20240516	170200	1036214580	4990	4990	4990	4990	0
98	20240516	170100	1036214580	4990	4990	4990	4990	0
99	20240516	170000	1036214580	4990	4990	4990	4990	0
100	20240516	165900	1036214580	4990	4990	4990	4990	0
101	20240516	165800	1036214580	4990	4990	4990	4990	0
102	20240516	165700	1036214580	4990	4990	4990	4990	0
103	20240516	165600	1036214580	4990	4990	4990	4990	0
104	20240516	165500	1036214580	4990	4990	4990	4990	0
105	20240516	165400	1036214580	4990	4990	4990	4990	0
106	20240516	165300	1036214580	4990	4990	4990	4990	0
107	20240516	165200	1036214580	4990	4990	4990	4990	0
108	20240516	165100	1036214580	4990	4990	4990	4990	0
109	20240516	165000	1036214580	4990	4990	4990	4990	0
110	20240516	164900	1036214580	4990	4990	4990	4990	0
111	20240516	164800	1036214580	4990	4990	4990	4990	0
112	20240516	164700	1036214580	4990	4990	4990	4990	0
113	20240516	164600	1036214580	4990	4990	4990	4990	0
114	20240516	164500	1036214580	4990	4990	4990	4990	0
115	20240516	164400	1036214580	4990	4990	4990	4990	0
116	20240516	164300	1036214580	4990	4990	4990	4990	0
117	20240516	164200	1036214580	4990	4990	4990	4990	0
118	20240516	164100	1036214580	4990	4990	4990	4990	0
119	20240516	164000	1036214580	4990	4990	4990	4990	0
120	20240516	163900	1036214580	4990	4990	4990	4990	0
121	20240516	163800	1036214580	4990	4990	4990	4990	0
122	20240516	163700	1036214580	4990	4990	4990	4990	3826
123	20240516	163600	1036214580	4990	4990	4990	4990	0
124	20240516	163500	1036214580	4990	4990	4990	4990	0
125	20240516	163400	1036214580	4990	4990	4990	4990	0
126	20240516	163300	1036214580	4990	4990	4990	4990	0
127	20240516	163200	1036214580	4990	4990	4990	4990	0
128	20240516	163100	1036214580	4990	4990	4990	4990	0
129	20240516	163000	1036214580	4990	4990	4990	4990	0
130	20240516	162900	1036214580	4990	4990	4990	4990	0
131	20240516	162800	1036214580	4990	4990	4990	4990	0
132	20240516	162700	1036214580	4990	4990	4990	4990	0
133	20240516	162600	1036214580	4990	4990	4990	4990	0
134	20240516	162500	1036214580	4990	4990	4990	4990	0
135	20240516	162400	1036214580	4990	4990	4990	4990	0
136	20240516	162300	1036214580	4990	4990	4990	4990	0
137	20240516	162200	1036214580	4990	4990	4990	4990	0
138	20240516	162100	1036214580	4990	4990	4990	4990	0
139	20240516	162000	1036214580	4990	4990	4990	4990	0
140	20240516	161900	1036214580	4990	4990	4990	4990	0
141	20240516	161800	1036214580	4990	4990	4990	4990	0
142	20240516	161700	1036214580	4990	4990	4990	4990	0
143	20240516	161600	1036214580	4990	4990	4990	4990	0
144	20240516	161500	1036214580	4990	4990	4990	4990	0
145	20240516	161400	1036214580	4990	4990	4990	4990	0
146	20240516	161300	1036214580	4990	4990	4990	4990	0
147	20240516	161200	1036214580	4990	4990	4990	4990	0
148	20240516	161100	1036214580	4990	4990	4990	4990	0
149	20240516	161000	1036214580	4990	4990	4990	4990	0
150	20240516	160900	1036214580	4990	4990	4990	4990	0
151	20240516	160800	1036214580	4990	4990	4990	4990	0
152	20240516	160700	1036214580	4990	4990	4990	4990	3826
153	20240516	160600	1036214580	4990	4990	4990	4990	0
154	20240516	160500	1036214580	4990	4990	4990	4990	0
155	20240516	160400	1036214580	4990	4990	4990	4990	0
156	20240516	160300	1036214580	4990	4990	4990	4990	0
157	20240516	160200	1036214580	4990	4990	4990	4990	0
158	20240516	160100	1036214580	4990	4990	4990	4990	0
159	20240516	160000	1036214580	4990	4990	4990	4990	0
160	20240516	155900	1036214580	4990	4990	4990	4990	0
161	20240516	155800	1036214580	4990	4990	4990	4990	0
162	20240516	155700	1036214580	4990	4990	4990	4990	0
163	20240516	155600	1036214580	4990	4990	4990	4990	0
164	20240516	155500	1036214580	4990	4990	4990	4990	0
165	20240516	155400	1036214580	4990	4990	4990	4990	0
166	20240516	155300	1036214580	4990	4990	4990	4990	0
167	20240516	155200	1036214580	4990	4990	4990	4990	0
168	20240516	155100	1036214580	4990	4990	4990	4990	0
169	20240516	155000	1036214580	4990	4990	4990	4990	0
170	20240516	154900	1036214580	4990	4990	4990	4990	0
171	20240516	154800	1036214580	4990	4990	4990	4990	0
172	20240516	154700	1036214580	4990	4990	4990	4990	0
173	20240516	154600	1036214580	4990	4990	4990	4990	0
174	20240516	154500	1036214580	4990	4990	4990	4990	0
175	20240516	154400	1036214580	4990	4990	4990	4990	0
176	20240516	154300	1036214580	4990	4990	4990	4990	0
177	20240516	154200	1036214580	4990	4990	4990	4990	0
178	20240516	154100	1036214580	4990	4990	4990	4990	0
179	20240516	154000	1036214580	4990	4990	4990	4990	0
180	20240516	153900	1036214580	4990	4990	4990	4990	0
181	20240516	153800	1036214580	4990	4990	4990	4990	0
182	20240516	153700	1036214580	4990	4990	4990	4990	3826
183	20240516	153600	1036214580	4990	4990	4990	4990	0
184	20240516	153500	1036214580	4990	4990	4990	4990	0
185	20240516	153400	1036214580	4990	4990	4990	4990	0
186	20240516	153300	1036214580	4990	4990	4990	4990	0
187	20240516	153200	1036214580	4990	4990	4990	4990	0
188	20240516	153100	1036214580	4990	4990	4990	4990	0
189	20240516	153000	1036214580	4990	4990	4990	4990	3826
190	20240516	152900	1017122840	4990	4990	4990	4990	0
191	20240516	152800	1017122840	4990	4990	4990	4990	0
192	20240516	152700	1017122840	4990	4990	4990	4990	0
193	20240516	152600	1017122840	4990	4990	4990	4990	0
194	20240516	152500	1017122840	4990	4990	4990	4990	0
195	20240516	152400	1017122840	4990	4990	4990	4990	0
196	20240516	152300	1017122840	4990	4990	4990	4990	0
197	20240516	152200	1017122840	4990	4990	4990	4990	0
198	20240516	152100	1017122840	4990	4990	4990	4990	0
199	20240516	152000	1017122840	4990	4990	4990	4990	0
200	20240516	151900	1017122840	4990	4990	4990	4985	370
201	20240516	151800	1015276605	4970	4970	4970	4970	20
202	20240516	151700	1015177205	4970	4970	4970	4970	0
203	20240516	151600	1015177205	4970	4970	4970	4970	30
204	20240516	151500	1015028105	4970	4975	4975	4965	210
205	20240516	151400	1013984385	4965	4975	4975	4965	4200
206	20240516	151300	993116620	4975	4975	4975	4975	75
207	20240516	151200	992743495	4980	4980	4980	4980	2300
208	20240516	151100	981289495	4980	4980	4980	4980	160
209	20240516	151000	980492695	4980	4980	4980	4980	51
210	20240516	150900	980238715	4980	4985	4985	4980	900
211	20240516	150800	975753715	4990	4985	4990	4980	852
212	20240516	150700	971505205	4985	4990	4990	4985	278
213	20240516	150600	970118885	4990	4990	4990	4990	150
214	20240516	150500	969370385	4990	4990	4990	4990	516
215	20240516	150400	966795545	4995	4995	4995	4995	900
216	20240516	150300	962300045	4995	4995	4995	4995	114
217	20240516	150200	961730615	4995	4995	4995	4995	266
218	20240516	150100	960401945	4990	4990	4990	4990	0
219	20240516	150000	960401945	4990	4990	4990	4990	0
220	20240516	145900	960401945	4990	4990	4990	4990	473
221	20240516	145800	958041675	4990	4990	4990	4990	280
222	20240516	145700	956644475	4990	4990	4990	4990	77
223	20240516	145600	956260245	5000	4990	5000	4990	1112
224	20240516	145500	950705295	4995	4995	4995	4995	3450
225	20240516	145400	933472545	4995	4995	4995	4995	10
226	20240516	145300	933422595	4995	4995	4995	4995	210
227	20240516	145200	932373645	5000	5000	5000	5000	0
228	20240516	145100	932373645	5000	4995	5000	4995	3
229	20240516	145000	932358655	4995	4995	4995	4995	1
230	20240516	144900	932353660	5000	5000	5000	5000	200
231	20240516	144800	931353660	5000	5000	5000	5000	0
232	20240516	144700	931353660	5000	5000	5000	5000	600
233	20240516	144600	928353660	5000	5000	5000	5000	40
234	20240516	144500	928153660	5000	4990	5000	4990	2557
235	20240516	144400	915371075	4990	4990	4990	4990	100
236	20240516	144300	914872075	4995	4990	5000	4990	163
237	20240516	144200	914058190	4990	4990	4990	4990	0
238	20240516	144100	914058190	4990	5000	5000	4990	53
239	20240516	144000	913793690	4990	4990	4990	4990	105
240	20240516	143900	913269740	4990	4990	4990	4990	201
241	20240516	143800	912266750	5000	5000	5000	5000	4
242	20240516	143700	912246750	5000	4990	5000	4990	87
243	20240516	143600	911812550	4990	4990	4990	4990	10
244	20240516	143500	911762650	4990	4990	4990	4990	22
245	20240516	143400	911652870	4990	4990	4990	4990	0
246	20240516	143300	911652870	4990	4995	4995	4990	100
247	20240516	143200	911153865	4990	5000	5000	4990	3790
248	20240516	143100	892232050	5000	5000	5000	5000	1040
249	20240516	143000	887032050	5000	5000	5000	5000	3
250	20240516	142900	887017050	5000	5000	5000	5000	0
251	20240516	142800	887017050	5000	5000	5000	5000	107
252	20240516	142700	886482050	5000	4995	5000	4995	1250
253	20240516	142600	880233060	5000	5000	5000	5000	0
254	20240516	142500	880233060	5000	5000	5000	5000	0
255	20240516	142400	880233060	5000	4990	5000	4990	1280
256	20240516	142300	873833070	4995	4995	4995	4995	0
257	20240516	142200	873833070	4995	4995	4995	4995	322
258	20240516	142100	872224680	4995	4995	4995	4995	468
259	20240516	142000	869887020	4995	4995	4995	4995	0
260	20240516	141900	869887020	4995	4995	4995	4995	0
261	20240516	141800	869887020	4995	4995	4995	4995	0
262	20240516	141700	869887020	4995	4995	4995	4995	50
263	20240516	141600	869637270	5000	5000	5000	5000	53
264	20240516	141500	869372270	5000	5000	5000	5000	0
265	20240516	141400	869372270	5000	5000	5000	5000	743
266	20240516	141300	865657270	4995	4995	4995	4995	0
267	20240516	141200	865657270	4995	4995	4995	4995	0
268	20240516	141100	865657270	4995	4995	4995	4995	0
269	20240516	141000	865657270	4995	4995	4995	4995	10
270	20240516	140900	865607320	5000	5000	5000	5000	466
271	20240516	140800	863277320	5000	5000	5000	5000	710
272	20240516	140700	859727320	5000	5000	5000	5000	0
273	20240516	140600	859727320	5000	5010	5010	5000	1938
274	20240516	140500	850037220	5010	5010	5010	5010	2041
275	20240516	140400	839811810	5000	5010	5010	5000	1060
276	20240516	140300	834511700	5010	5010	5010	5010	20
277	20240516	140200	834411500	5010	5010	5010	5010	0
278	20240516	140100	834411500	5010	5010	5010	5010	0
279	20240516	140000	834411500	5010	5000	5010	5000	50
280	20240516	135900	834161200	5000	5000	5000	5000	41
281	20240516	135800	833956200	5000	5000	5000	5000	35
282	20240516	135700	833781200	5000	5000	5000	5000	0
283	20240516	135600	833781200	5000	5010	5010	5000	245
284	20240516	135500	832556010	5010	5010	5010	5010	1
285	20240516	135400	832551000	5000	5000	5000	5000	192
286	20240516	135300	831591000	5010	5010	5010	5010	706
287	20240516	135200	828053940	5020	5010	5020	5010	38
288	20240516	135100	827863250	5020	5020	5020	5020	18
289	20240516	135000	827772890	5010	5010	5010	5010	99
290	20240516	134900	827276900	5010	5020	5020	5010	100
291	20240516	134800	826775400	5020	5020	5020	5020	7
292	20240516	134700	826740260	5020	5010	5020	5010	429
293	20240516	134600	824588910	5010	5010	5010	5010	1
294	20240516	134500	824583900	5000	5000	5000	5000	0
295	20240516	134400	824583900	5000	5000	5000	5000	0
296	20240516	134300	824583900	5000	5000	5000	5000	0
297	20240516	134200	824583900	5000	5000	5000	5000	336
298	20240516	134100	822903900	5000	5010	5010	5000	514
299	20240516	134000	820332750	5010	5010	5010	5010	0
300	20240516	133900	820332750	5010	5010	5010	5010	2143
301	20240516	133800	809596320	5000	4990	5000	4990	311
302	20240516	133700	808042920	4995	4995	4995	4995	30
303	20240516	133600	807893070	4995	4990	4995	4990	53
304	20240516	133500	807628395	4990	4990	4990	4990	0
305	20240516	133400	807628395	4990	4990	4990	4990	100
306	20240516	133300	807129395	5000	4995	5000	4995	253
307	20240516	133200	805864645	4980	4980	4980	4980	0
308	20240516	133100	805864645	4980	5000	5000	4980	1146
309	20240516	133000	800137480	5010	5010	5020	5010	2433
310	20240516	132900	787938320	5010	5010	5010	5010	1221
311	20240516	132800	781821110	5010	5010	5010	5000	296
312	20240516	132700	780338300	5010	5000	5020	5000	1454
313	20240516	132600	773053470	5000	4995	5000	4995	4304
314	20240516	132500	751534020	4995	4995	4995	4995	52
315	20240516	132400	751274280	4995	4995	4995	4995	100
316	20240516	132300	750774780	5000	5000	5000	5000	0
317	20240516	132200	750774780	5000	5000	5000	5000	0
318	20240516	132100	750774780	5000	4985	5000	4985	14100
319	20240516	132000	680319870	4985	4985	4985	4985	3
320	20240516	131900	680304915	4980	4980	4980	4980	0
321	20240516	131800	680304915	4980	4980	4980	4980	30
322	20240516	131700	680155515	4980	4980	4980	4980	0
323	20240516	131600	680155515	4980	4980	4980	4980	600
324	20240516	131500	677167515	4985	4985	4985	4985	110
325	20240516	131400	676619165	4995	4995	4995	4995	62
326	20240516	131300	676309475	4995	4990	4995	4990	201
327	20240516	131200	675306010	4985	4985	4985	4985	0
328	20240516	131100	675306010	4985	4990	4990	4985	87
329	20240516	131000	674871885	4995	4995	4995	4995	7
330	20240516	130900	674836920	4995	4995	4995	4995	12
331	20240516	130800	674776980	4995	4980	4995	4980	7097
332	20240516	130700	639362715	4980	4980	4980	4980	7581
333	20240516	130600	601609335	4980	4980	4980	4980	0
334	20240516	130500	601609335	4980	4980	4980	4980	291
335	20240516	130400	600160155	4965	4965	4965	4965	0
336	20240516	130300	600160155	4965	4975	4975	4965	360
337	20240516	130200	598370855	4975	4975	4975	4975	1
338	20240516	130100	598365880	4965	4970	4970	4965	798
339	20240516	130000	594403185	4975	4975	4975	4975	0
340	20240516	125900	594403185	4975	4975	4975	4975	1985
341	20240516	125800	584527810	4970	4970	4970	4970	10
342	20240516	125700	584478110	4975	4975	4975	4975	0
343	20240516	125600	584478110	4975	4975	4975	4975	0
344	20240516	125500	584478110	4975	4970	4975	4970	184
345	20240516	125400	583562720	4965	4965	4965	4965	2
346	20240516	125300	583552790	4965	4970	4970	4965	20
347	20240516	125200	583453440	4975	4975	4975	4975	0
348	20240516	125100	583453440	4975	4975	4975	4975	0
349	20240516	125000	583453440	4975	4975	4975	4975	1
350	20240516	124900	583448465	4965	4970	4970	4965	529
351	20240516	124800	580820375	4965	4975	4975	4965	572
352	20240516	124700	577979995	4975	4975	4975	4975	2
353	20240516	124600	577970045	4975	4975	4975	4975	1093
354	20240516	124500	572532370	4965	4965	4965	4965	0
355	20240516	124400	572532370	4965	4965	4965	4965	0
356	20240516	124300	572532370	4965	4965	4965	4965	0
357	20240516	124200	572532370	4965	4965	4965	4965	0
358	20240516	124100	572532370	4965	4965	4965	4965	0
359	20240516	124000	572532370	4965	4965	4965	4965	0
360	20240516	123900	572532370	4965	4970	4970	4965	405
361	20240516	123800	570520035	4970	4970	4970	4970	0
362	20240516	123700	570520035	4970	4970	4970	4970	9
363	20240516	123600	570475305	4970	4970	4970	4970	62
364	20240516	123500	570167165	4970	4970	4970	4970	75
365	20240516	123400	569794415	4975	4975	4975	4975	0
366	20240516	123300	569794415	4975	4975	4975	4975	151
367	20240516	123200	569043190	4980	4980	4980	4980	10
368	20240516	123100	568993390	4975	4975	4975	4975	10
369	20240516	123000	568943640	4985	4985	4985	4985	1
370	20240516	122900	568938655	4960	4970	4970	4960	93
371	20240516	122800	568477180	4965	4965	4965	4965	0
372	20240516	122700	568477180	4965	4965	4965	4965	0
373	20240516	122600	568477180	4965	4980	4985	4965	1707
374	20240516	122500	559973150	4960	4960	4960	4960	0
375	20240516	122400	559973150	4960	4960	4960	4960	0
376	20240516	122300	559973150	4960	4960	4960	4960	0
377	20240516	122200	559973150	4960	4960	4960	4960	0
378	20240516	122100	559973150	4960	4960	4960	4960	0
379	20240516	122000	559973150	4960	4960	4960	4960	0
380	20240516	121900	559973150	4960	4960	4960	4960	0
381	20240516	121800	559973150	4960	4960	4960	4960	50
382	20240516	121700	559725150	4960	4960	4960	4960	48
383	20240516	121600	559487070	4960	4960	4960	4960	100
384	20240516	121500	558991070	4960	4970	4970	4960	242
385	20240516	121400	557789545	4980	4980	4980	4980	142
386	20240516	121300	557082385	4975	4975	4975	4975	0
387	20240516	121200	557082385	4975	4975	4975	4975	0
388	20240516	121100	557082385	4975	4975	4975	4975	0
389	20240516	121000	557082385	4975	4975	4975	4975	0
390	20240516	120900	557082385	4975	4975	4975	4975	300
391	20240516	120800	555589885	4975	4975	4975	4975	0
392	20240516	120700	555589885	4975	4975	4975	4975	0
393	20240516	120600	555589885	4975	4975	4975	4975	148
394	20240516	120500	554853585	4975	4975	4975	4975	50
395	20240516	120400	554604835	4975	4975	4975	4975	0
396	20240516	120300	554604835	4975	4975	4975	4975	0
397	20240516	120200	554604835	4975	4975	4975	4975	0
398	20240516	120100	554604835	4975	4970	4975	4970	4
399	20240516	120000	554584940	4970	4970	4970	4970	149
400	20240516	115900	553844410	4970	4975	4975	4970	91
401	20240516	115800	553392135	4975	4975	4975	4975	0
402	20240516	115700	553392135	4975	4970	4975	4970	2747
403	20240516	115600	539726045	4970	4970	4970	4970	0
404	20240516	115500	539726045	4970	4970	4970	4970	35
405	20240516	115400	539552095	4970	4975	4975	4970	16
406	20240516	115300	539472565	4970	4965	4970	4965	469
407	20240516	115200	537142635	4965	4965	4965	4965	516
408	20240516	115100	534580695	4965	4965	4965	4965	0
409	20240516	115000	534580695	4965	4965	4965	4965	0
410	20240516	114900	534580695	4965	4965	4965	4965	0
411	20240516	114800	534580695	4965	4965	4965	4965	13
412	20240516	114700	534516150	4955	4955	4955	4955	6
413	20240516	114600	534486420	4955	4955	4955	4955	0
414	20240516	114500	534486420	4955	4955	4955	4955	40
415	20240516	114400	534288220	4950	4950	4950	4950	0
416	20240516	114300	534288220	4950	4950	4950	4950	237
417	20240516	114200	533115070	4950	4960	4960	4945	3186
418	20240516	114100	517338190	4960	4960	4960	4960	0
419	20240516	114000	517338190	4960	4960	4960	4960	20
420	20240516	113900	517238990	4975	4975	4975	4975	322
421	20240516	113800	515637040	4975	4975	4975	4975	9
422	20240516	113700	515592265	4975	4975	4975	4975	100
423	20240516	113600	515094765	4975	4960	4975	4960	401
424	20240516	113500	513105790	4960	4960	4960	4960	0
425	20240516	113400	513105790	4960	4965	4970	4960	560
426	20240516	113300	510328130	4975	4975	4975	4975	0
427	20240516	113200	510328130	4975	4975	4975	4975	59
428	20240516	113100	510034605	4965	4965	4965	4965	0
429	20240516	113000	510034605	4965	4965	4965	4965	100
430	20240516	112900	509538105	4960	4960	4960	4960	290
431	20240516	112800	508099705	4965	4965	4965	4965	100
432	20240516	112700	507603205	4960	4960	4960	4960	0
433	20240516	112600	507603205	4960	4960	4960	4960	0
434	20240516	112500	507603205	4960	4965	4965	4960	30
435	20240516	112400	507454265	4970	4970	4970	4970	0
436	20240516	112300	507454265	4970	4970	4970	4970	122
437	20240516	112200	506847925	4970	4970	4970	4970	35
438	20240516	112100	506673975	4970	4970	4970	4970	0
439	20240516	112000	506673975	4970	4980	4980	4970	568
440	20240516	111900	503850350	4980	4980	4980	4980	10
441	20240516	111800	503800550	4980	4980	4980	4980	0
442	20240516	111700	503800550	4980	4980	4980	4980	25
443	20240516	111600	503676050	4980	4970	4980	4970	540
444	20240516	111500	500992150	4975	4980	4980	4975	339
445	20240516	111400	499304740	4980	4975	4980	4975	389
446	20240516	111300	497367850	4980	4980	4980	4980	56
447	20240516	111200	497088970	4980	4980	4980	4975	316
448	20240516	111100	495515635	4980	4965	4980	4965	2967
449	20240516	111000	480756905	4965	4965	4965	4965	371
450	20240516	110900	478914890	4965	4965	4965	4965	169
451	20240516	110800	478075805	4965	4965	4965	4965	42
452	20240516	110700	477867275	4965	4965	4965	4965	427
453	20240516	110600	475747220	4955	4955	4955	4955	13
454	20240516	110500	475682805	4955	4955	4955	4955	404
455	20240516	110400	473680985	4955	4955	4955	4955	25
456	20240516	110300	473557110	4955	4955	4955	4955	90
457	20240516	110200	473111160	4960	4960	4960	4960	1
458	20240516	110100	473106200	4960	4970	4970	4960	1013
459	20240516	110000	468081620	4970	4955	4970	4955	451
460	20240516	105900	465840650	4950	4950	4950	4950	131
461	20240516	105800	465192200	4940	4950	4950	4940	1720
462	20240516	105700	456680375	4945	4945	4945	4945	2
463	20240516	105600	456670485	4945	4945	4945	4945	0
464	20240516	105500	456670485	4945	4945	4945	4945	0
465	20240516	105400	456670485	4945	4950	4950	4945	719
466	20240516	105300	453114030	4945	4945	4945	4945	0
467	20240516	105200	453114030	4945	4945	4945	4945	80
468	20240516	105100	452718430	4940	4940	4940	4940	89
469	20240516	105000	452278770	4940	4935	4940	4935	1082
470	20240516	104900	446933765	4935	4940	4940	4935	145
471	20240516	104800	446218140	4940	4940	4940	4940	0
472	20240516	104700	446218140	4940	4940	4940	4940	1
473	20240516	104600	446213200	4940	4940	4940	4940	15
474	20240516	104500	446139100	4935	4935	4935	4935	6
475	20240516	104400	446109490	4935	4935	4935	4935	109
476	20240516	104300	445571575	4940	4940	4940	4940	52
477	20240516	104200	445314695	4940	4940	4940	4940	1002
478	20240516	104100	440364815	4940	4940	4940	4940	420
479	20240516	104000	438290015	4935	4935	4935	4935	0
480	20240516	103900	438290015	4935	4935	4935	4935	0
481	20240516	103800	438290015	4935	4935	4935	4935	0
482	20240516	103700	438290015	4935	4940	4940	4935	963
483	20240516	103600	433537560	4940	4940	4940	4940	583
484	20240516	103500	430657540	4940	4940	4940	4940	4
485	20240516	103400	430637780	4940	4945	4945	4940	177
486	20240516	103300	429763300	4945	4945	4945	4945	0
487	20240516	103200	429763300	4945	4945	4945	4945	85
488	20240516	103100	429342975	4935	4935	4935	4935	50
489	20240516	103000	429096225	4935	4935	4935	4935	0
490	20240516	102900	429096225	4935	4935	4935	4935	0
491	20240516	102800	429096225	4935	4935	4935	4935	249
492	20240516	102700	427867410	4935	4935	4935	4935	16
493	20240516	102600	427788450	4940	4940	4940	4935	615
494	20240516	102500	424753320	4940	4935	4940	4935	131
495	20240516	102400	424106280	4945	4945	4945	4945	30
496	20240516	102300	423957930	4940	4950	4950	4940	11751
497	20240516	102200	365846835	4955	4955	4955	4955	50
498	20240516	102100	365599085	4955	4960	4960	4955	21
499	20240516	102000	365494980	4960	4960	4960	4960	2
500	20240516	101900	365485060	4960	4960	4960	4960	0
501	20240516	101800	365485060	4960	4960	4960	4960	0
502	20240516	101700	365485060	4960	4955	4960	4955	25
503	20240516	101600	365361165	4955	4955	4955	4955	80
504	20240516	101500	364964765	4955	4945	4955	4945	3
505	20240516	101400	364949915	4940	4940	4940	4940	31
506	20240516	101300	364796775	4940	4950	4950	4940	6116
507	20240516	101200	334542905	4950	4950	4950	4950	6
508	20240516	101100	334513205	4955	4955	4955	4955	324
509	20240516	101000	332907785	4975	4960	4975	4960	202
510	20240516	100900	331905850	4960	4965	4965	4960	1131
511	20240516	100800	326296085	4980	4980	4980	4980	1
512	20240516	100700	326291105	4960	4960	4960	4960	0
513	20240516	100600	326291105	4960	4975	4980	4960	3280
514	20240516	100500	309997720	4980	4975	4980	4975	166
515	20240516	100400	309171865	4975	4980	4980	4975	1000
516	20240516	100300	304196615	4980	4980	4980	4980	53
517	20240516	100200	303932675	4980	4980	4980	4980	594
518	20240516	100100	300974555	4980	4980	4980	4980	2000
519	20240516	100000	291014555	4980	4990	4990	4980	274
520	20240516	095900	289649885	4990	4970	5000	4970	21836
521	20240516	095800	180834650	4970	4960	4975	4960	406
522	20240516	095700	178816875	4970	4970	4970	4970	535
523	20240516	095600	176157925	4960	4960	4960	4960	2
524	20240516	095500	176148005	4955	4975	4975	4955	1014
525	20240516	095400	171118135	4975	4975	4975	4975	11
526	20240516	095300	171063410	4970	4970	4970	4960	117
527	20240516	095200	170481940	4970	4970	4970	4965	516
528	20240516	095100	167918420	4970	4970	4970	4970	55
529	20240516	095000	167645070	4970	4970	4970	4970	606
530	20240516	094900	164633250	4970	4970	4970	4970	5
531	20240516	094800	164608400	4970	4970	4970	4970	102
532	20240516	094700	164101460	4970	4970	4970	4970	10
533	20240516	094600	164051760	4970	4955	4970	4955	379
534	20240516	094500	162173770	4955	4955	4955	4955	201
535	20240516	094400	161177815	4975	4975	4975	4975	0
536	20240516	094300	161177815	4975	4975	4975	4975	0
537	20240516	094200	161177815	4975	4975	4975	4975	1
538	20240516	094100	161172840	4975	4960	4975	4960	3
539	20240516	094000	161157930	4960	4960	4960	4960	120
540	20240516	093900	160562730	4970	4965	4970	4965	2946
541	20240516	093800	145926110	4945	4945	4945	4945	1
542	20240516	093700	145921165	4950	4950	4950	4950	130
543	20240516	093600	145277665	4960	4960	4960	4960	16
544	20240516	093500	145198305	4945	4945	4945	4945	0
545	20240516	093400	145198305	4945	4955	4970	4945	1521
546	20240516	093300	137669185	4960	4960	4960	4960	0
547	20240516	093200	137669185	4960	4960	4960	4960	1083
548	20240516	093100	132297505	4945	4945	4945	4945	0
549	20240516	093000	132297505	4945	4955	4955	4945	703
550	20240516	092900	128818310	4955	4955	4955	4955	0
551	20240516	092800	128818310	4955	4955	4955	4955	0
552	20240516	092700	128818310	4955	4955	4955	4955	30
553	20240516	092600	128669660	4960	4960	4960	4960	20
554	20240516	092500	128570460	4965	4955	4965	4955	16
555	20240516	092400	128491120	4960	4960	4960	4960	714
556	20240516	092300	124949680	4960	4965	4965	4960	2386
557	20240516	092200	113113220	4965	4965	4965	4965	250
558	20240516	092100	111871970	4960	4960	4960	4960	65
559	20240516	092000	111549570	4965	4970	4970	4965	381
560	20240516	091900	109656105	4975	4975	4975	4975	0
561	20240516	091800	109656105	4975	4960	4975	4955	3111
562	20240516	091700	94184235	4960	4965	4965	4955	1249
563	20240516	091600	87990030	4970	4970	4970	4970	1
564	20240516	091500	87985060	4965	4965	4965	4955	1227
565	20240516	091400	81893755	4960	4960	4960	4960	1837
566	20240516	091300	72782235	4960	4960	4960	4960	87
567	20240516	091200	72350715	4965	4965	4965	4955	185
568	20240516	091100	71432390	4970	4970	4970	4970	2
569	20240516	091000	71422450	4960	4960	4960	4960	95
570	20240516	090900	70951250	4960	4960	4960	4955	1929
571	20240516	090800	61383515	4970	4960	4970	4960	4991
572	20240516	090700	36614240	4955	4955	4955	4955	101
573	20240516	090600	36113785	4955	4955	4955	4955	19
574	20240516	090500	36019640	4950	4960	4965	4950	1075
575	20240516	090400	30691260	4955	4950	4955	4950	964
576	20240516	090300	25919385	4950	4925	4950	4925	1023
577	20240516	090200	20856565	4925	4925	4925	4925	24
578	20240516	090100	20738365	4925	4925	4950	4925	104
579	20240516	090000	20225165	4945	4930	4945	4930	4101