KissMeData/008420/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185000	4262173070	2975	2975	2975	2975	5444
3	20240514	184900	4262173070	2975	2975	2975	2975	0
4	20240514	184800	4262173070	2975	2975	2975	2975	0
5	20240514	184700	4262173070	2975	2975	2975	2975	0
6	20240514	184600	4262173070	2975	2975	2975	2975	0
7	20240514	184500	4262173070	2975	2975	2975	2975	0
8	20240514	184400	4262173070	2975	2975	2975	2975	0
9	20240514	184300	4262173070	2975	2975	2975	2975	0
10	20240514	184200	4262173070	2975	2975	2975	2975	0
11	20240514	184100	4262173070	2975	2975	2975	2975	0
12	20240514	184000	4262173070	2975	2975	2975	2975	0
13	20240514	183900	4262173070	2975	2975	2975	2975	0
14	20240514	183800	4262173070	2975	2975	2975	2975	0
15	20240514	183700	4262173070	2975	2975	2975	2975	0
16	20240514	183600	4262173070	2975	2975	2975	2975	0
17	20240514	183500	4262173070	2975	2975	2975	2975	0
18	20240514	183400	4262173070	2975	2975	2975	2975	0
19	20240514	183300	4262173070	2975	2975	2975	2975	0
20	20240514	183200	4262173070	2975	2975	2975	2975	0
21	20240514	183100	4262173070	2975	2975	2975	2975	0
22	20240514	183000	4262173070	2975	2975	2975	2975	0
23	20240514	182900	4262173070	2975	2975	2975	2975	0
24	20240514	182800	4262173070	2975	2975	2975	2975	0
25	20240514	182700	4262173070	2975	2975	2975	2975	0
26	20240514	182600	4262173070	2975	2975	2975	2975	0
27	20240514	182500	4262173070	2975	2975	2975	2975	0
28	20240514	182400	4262173070	2975	2975	2975	2975	0
29	20240514	182300	4262173070	2975	2975	2975	2975	0
30	20240514	182200	4262173070	2975	2975	2975	2975	0
31	20240514	182100	4262173070	2975	2975	2975	2975	0
32	20240514	182000	4262173070	2975	2975	2975	2975	5444
33	20240514	181900	4262173070	2975	2975	2975	2975	0
34	20240514	181800	4262173070	2975	2975	2975	2975	0
35	20240514	181700	4262173070	2975	2975	2975	2975	0
36	20240514	181600	4262173070	2975	2975	2975	2975	0
37	20240514	181500	4262173070	2975	2975	2975	2975	0
38	20240514	181400	4262173070	2975	2975	2975	2975	0
39	20240514	181300	4262173070	2975	2975	2975	2975	0
40	20240514	181200	4262173070	2975	2975	2975	2975	0
41	20240514	181100	4262173070	2975	2975	2975	2975	0
42	20240514	181000	4262173070	2975	2975	2975	2975	0
43	20240514	180900	4262173070	2975	2975	2975	2975	0
44	20240514	180800	4262173070	2975	2975	2975	2975	0
45	20240514	180700	4262173070	2975	2975	2975	2975	0
46	20240514	180600	4262173070	2975	2975	2975	2975	0
47	20240514	180500	4262173070	2975	2975	2975	2975	0
48	20240514	180400	4262173070	2975	2975	2975	2975	0
49	20240514	180300	4262173070	2975	2975	2975	2975	0
50	20240514	180200	4262173070	2975	2975	2975	2975	0
51	20240514	180100	4262173070	2975	2975	2975	2975	0
52	20240514	180000	4262173070	2975	2975	2975	2975	0
53	20240514	175900	4262173070	2975	2975	2975	2975	0
54	20240514	175800	4262173070	2975	2975	2975	2975	0
55	20240514	175700	4262173070	2975	2975	2975	2975	0
56	20240514	175600	4262173070	2975	2975	2975	2975	0
57	20240514	175500	4262173070	2975	2975	2975	2975	0
58	20240514	175400	4262173070	2975	2975	2975	2975	0
59	20240514	175300	4262173070	2975	2975	2975	2975	0
60	20240514	175200	4262173070	2975	2975	2975	2975	0
61	20240514	175100	4262173070	2975	2975	2975	2975	0
62	20240514	175000	4262173070	2975	2975	2975	2975	5444
63	20240514	174900	4262173070	2975	2975	2975	2975	0
64	20240514	174800	4262173070	2975	2975	2975	2975	0
65	20240514	174700	4262173070	2975	2975	2975	2975	0
66	20240514	174600	4262173070	2975	2975	2975	2975	0
67	20240514	174500	4262173070	2975	2975	2975	2975	0
68	20240514	174400	4262173070	2975	2975	2975	2975	0
69	20240514	174300	4262173070	2975	2975	2975	2975	0
70	20240514	174200	4262173070	2975	2975	2975	2975	0
71	20240514	174100	4262173070	2975	2975	2975	2975	0
72	20240514	174000	4262173070	2975	2975	2975	2975	0
73	20240514	173900	4262173070	2975	2975	2975	2975	0
74	20240514	173800	4262173070	2975	2975	2975	2975	0
75	20240514	173700	4262173070	2975	2975	2975	2975	0
76	20240514	173600	4262173070	2975	2975	2975	2975	0
77	20240514	173500	4262173070	2975	2975	2975	2975	0
78	20240514	173400	4262173070	2975	2975	2975	2975	0
79	20240514	173300	4262173070	2975	2975	2975	2975	0
80	20240514	173200	4262173070	2975	2975	2975	2975	0
81	20240514	173100	4262173070	2975	2975	2975	2975	0
82	20240514	173000	4262173070	2975	2975	2975	2975	0
83	20240514	172900	4262173070	2975	2975	2975	2975	0
84	20240514	172800	4262173070	2975	2975	2975	2975	0
85	20240514	172700	4262173070	2975	2975	2975	2975	0
86	20240514	172600	4262173070	2975	2975	2975	2975	0
87	20240514	172500	4262173070	2975	2975	2975	2975	0
88	20240514	172400	4262173070	2975	2975	2975	2975	0
89	20240514	172300	4262173070	2975	2975	2975	2975	0
90	20240514	172200	4262173070	2975	2975	2975	2975	0
91	20240514	172100	4262173070	2975	2975	2975	2975	0
92	20240514	172000	4262173070	2975	2975	2975	2975	5444
93	20240514	171900	4262173070	2975	2975	2975	2975	0
94	20240514	171800	4262173070	2975	2975	2975	2975	0
95	20240514	171700	4262173070	2975	2975	2975	2975	0
96	20240514	171600	4262173070	2975	2975	2975	2975	0
97	20240514	171500	4262173070	2975	2975	2975	2975	0
98	20240514	171400	4262173070	2975	2975	2975	2975	0
99	20240514	171300	4262173070	2975	2975	2975	2975	0
100	20240514	171200	4262173070	2975	2975	2975	2975	0
101	20240514	171100	4262173070	2975	2975	2975	2975	0
102	20240514	171000	4262173070	2975	2975	2975	2975	0
103	20240514	170900	4262173070	2975	2975	2975	2975	0
104	20240514	170800	4262173070	2975	2975	2975	2975	0
105	20240514	170700	4262173070	2975	2975	2975	2975	0
106	20240514	170600	4262173070	2975	2975	2975	2975	0
107	20240514	170500	4262173070	2975	2975	2975	2975	0
108	20240514	170400	4262173070	2975	2975	2975	2975	0
109	20240514	170300	4262173070	2975	2975	2975	2975	0
110	20240514	170200	4262173070	2975	2975	2975	2975	0
111	20240514	170100	4262173070	2975	2975	2975	2975	0
112	20240514	170000	4262173070	2975	2975	2975	2975	0
113	20240514	165900	4262173070	2975	2975	2975	2975	0
114	20240514	165800	4262173070	2975	2975	2975	2975	0
115	20240514	165700	4262173070	2975	2975	2975	2975	0
116	20240514	165600	4262173070	2975	2975	2975	2975	0
117	20240514	165500	4262173070	2975	2975	2975	2975	0
118	20240514	165400	4262173070	2975	2975	2975	2975	0
119	20240514	165300	4262173070	2975	2975	2975	2975	0
120	20240514	165200	4262173070	2975	2975	2975	2975	0
121	20240514	165100	4262173070	2975	2975	2975	2975	0
122	20240514	165000	4262173070	2975	2975	2975	2975	5444
123	20240514	164900	4262173070	2975	2975	2975	2975	0
124	20240514	164800	4262173070	2975	2975	2975	2975	0
125	20240514	164700	4262173070	2975	2975	2975	2975	0
126	20240514	164600	4262173070	2975	2975	2975	2975	0
127	20240514	164500	4262173070	2975	2975	2975	2975	0
128	20240514	164400	4262173070	2975	2975	2975	2975	0
129	20240514	164300	4262173070	2975	2975	2975	2975	0
130	20240514	164200	4262173070	2975	2975	2975	2975	0
131	20240514	164100	4262173070	2975	2975	2975	2975	0
132	20240514	164000	4262173070	2975	2975	2975	2975	0
133	20240514	163900	4262173070	2975	2975	2975	2975	0
134	20240514	163800	4262173070	2975	2975	2975	2975	0
135	20240514	163700	4262173070	2975	2975	2975	2975	0
136	20240514	163600	4262173070	2975	2975	2975	2975	0
137	20240514	163500	4262173070	2975	2975	2975	2975	0
138	20240514	163400	4262173070	2975	2975	2975	2975	0
139	20240514	163300	4262173070	2975	2975	2975	2975	0
140	20240514	163200	4262173070	2975	2975	2975	2975	0
141	20240514	163100	4262173070	2975	2975	2975	2975	0
142	20240514	163000	4262173070	2975	2975	2975	2975	0
143	20240514	162900	4262173070	2975	2975	2975	2975	0
144	20240514	162800	4262173070	2975	2975	2975	2975	0
145	20240514	162700	4262173070	2975	2975	2975	2975	0
146	20240514	162600	4262173070	2975	2975	2975	2975	0
147	20240514	162500	4262173070	2975	2975	2975	2975	0
148	20240514	162400	4262173070	2975	2975	2975	2975	0
149	20240514	162300	4262173070	2975	2975	2975	2975	0
150	20240514	162200	4262173070	2975	2975	2975	2975	0
151	20240514	162100	4262173070	2975	2975	2975	2975	0
152	20240514	162000	4262173070	2975	2975	2975	2975	5444
153	20240514	161900	4262173070	2975	2975	2975	2975	0
154	20240514	161800	4262173070	2975	2975	2975	2975	0
155	20240514	161700	4262173070	2975	2975	2975	2975	0
156	20240514	161600	4262173070	2975	2975	2975	2975	0
157	20240514	161500	4262173070	2975	2975	2975	2975	0
158	20240514	161400	4262173070	2975	2975	2975	2975	0
159	20240514	161300	4262173070	2975	2975	2975	2975	0
160	20240514	161200	4262173070	2975	2975	2975	2975	0
161	20240514	161100	4262173070	2975	2975	2975	2975	0
162	20240514	161000	4262173070	2975	2975	2975	2975	0
163	20240514	160900	4262173070	2975	2975	2975	2975	0
164	20240514	160800	4262173070	2975	2975	2975	2975	0
165	20240514	160700	4262173070	2975	2975	2975	2975	0
166	20240514	160600	4262173070	2975	2975	2975	2975	0
167	20240514	160500	4262173070	2975	2975	2975	2975	0
168	20240514	160400	4262173070	2975	2975	2975	2975	0
169	20240514	160300	4262173070	2975	2975	2975	2975	0
170	20240514	160200	4262173070	2975	2975	2975	2975	0
171	20240514	160100	4262173070	2975	2975	2975	2975	0
172	20240514	160000	4262173070	2975	2975	2975	2975	0
173	20240514	155900	4262173070	2975	2975	2975	2975	0
174	20240514	155800	4262173070	2975	2975	2975	2975	0
175	20240514	155700	4262173070	2975	2975	2975	2975	0
176	20240514	155600	4262173070	2975	2975	2975	2975	0
177	20240514	155500	4262173070	2975	2975	2975	2975	0
178	20240514	155400	4262173070	2975	2975	2975	2975	0
179	20240514	155300	4262173070	2975	2975	2975	2975	0
180	20240514	155200	4262173070	2975	2975	2975	2975	0
181	20240514	155100	4262173070	2975	2975	2975	2975	0
182	20240514	155000	4262173070	2975	2975	2975	2975	5444
183	20240514	154900	4262173070	2975	2975	2975	2975	0
184	20240514	154800	4262173070	2975	2975	2975	2975	0
185	20240514	154700	4262173070	2975	2975	2975	2975	0
186	20240514	154600	4262173070	2975	2975	2975	2975	0
187	20240514	154500	4262173070	2975	2975	2975	2975	0
188	20240514	154400	4262173070	2975	2975	2975	2975	0
189	20240514	154300	4262173070	2975	2975	2975	2975	0
190	20240514	154200	4262173070	2975	2975	2975	2975	0
191	20240514	154100	4262173070	2975	2975	2975	2975	0
192	20240514	154000	4262173070	2975	2975	2975	2975	0
193	20240514	153900	4262173070	2975	2975	2975	2975	0
194	20240514	153800	4262173070	2975	2975	2975	2975	0
195	20240514	153700	4262173070	2975	2975	2975	2975	0
196	20240514	153600	4262173070	2975	2975	2975	2975	0
197	20240514	153500	4262173070	2975	2975	2975	2975	0
198	20240514	153400	4262173070	2975	2975	2975	2975	0
199	20240514	153300	4262173070	2975	2975	2975	2975	0
200	20240514	153200	4262173070	2975	2975	2975	2975	0
201	20240514	153100	4262173070	2975	2975	2975	2975	0
202	20240514	153000	4262173070	2975	2975	2975	2975	5444
203	20240514	152900	4245977170	2975	2975	2975	2975	0
204	20240514	152800	4245977170	2975	2975	2975	2975	0
205	20240514	152700	4245977170	2975	2975	2975	2975	0
206	20240514	152600	4245977170	2975	2975	2975	2975	0
207	20240514	152500	4245977170	2975	2975	2975	2975	0
208	20240514	152400	4245977170	2975	2975	2975	2975	0
209	20240514	152300	4245977170	2975	2975	2975	2975	0
210	20240514	152200	4245977170	2975	2975	2975	2975	0
211	20240514	152100	4245977170	2975	2975	2975	2975	0
212	20240514	152000	4245977170	2975	2975	2975	2975	0
213	20240514	151900	4245977170	2975	2975	2975	2970	4135
214	20240514	151800	4233695165	2975	2975	2980	2975	738
215	20240514	151700	4231498610	2975	2975	2980	2975	1693
216	20240514	151600	4226459255	2975	2975	2975	2970	158
217	20240514	151500	4225989365	2970	2970	2970	2970	0
218	20240514	151400	4225989365	2970	2975	2975	2970	1688
219	20240514	151300	4220973940	2970	2970	2975	2970	930
220	20240514	151200	4218210500	2970	2975	2975	2970	193
221	20240514	151100	4217637080	2970	2975	2975	2970	3626
222	20240514	151000	4206867755	2975	2970	2975	2970	19
223	20240514	150900	4206811255	2975	2975	2975	2970	455
224	20240514	150800	4205457635	2970	2975	2975	2970	1718
225	20240514	150700	4200351035	2975	2980	2980	2975	141
226	20240514	150600	4199931305	2975	2965	2975	2965	6469
227	20240514	150500	4180695385	2965	2965	2965	2965	5
228	20240514	150400	4180680560	2965	2965	2970	2965	29
229	20240514	150300	4180594550	2970	2970	2970	2970	1110
230	20240514	150200	4177297850	2970	2970	2970	2970	2
231	20240514	150100	4177291910	2970	2970	2970	2970	11
232	20240514	150000	4177259240	2970	2970	2970	2970	1213
233	20240514	145900	4173656630	2970	2965	2970	2965	22
234	20240514	145800	4173591295	2965	2970	2970	2965	339
235	20240514	145700	4172586150	2965	2965	2970	2965	6
236	20240514	145600	4172568350	2965	2965	2975	2965	10
237	20240514	145500	4172538670	2970	2970	2970	2970	6
238	20240514	145400	4172520850	2970	2965	2970	2965	357
239	20240514	145300	4171460565	2970	2970	2970	2970	36
240	20240514	145200	4171353645	2960	2970	2970	2960	34
241	20240514	145100	4171252705	2970	2965	2970	2965	333
242	20240514	145000	4170265355	2960	2960	2960	2960	50
243	20240514	144900	4170117355	2965	2965	2965	2965	1
244	20240514	144800	4170114390	2955	2955	2955	2955	143
245	20240514	144700	4169691825	2955	2965	2965	2955	136
246	20240514	144600	4169289570	2960	2965	2965	2960	960
247	20240514	144500	4166444535	2965	2965	2965	2965	0
248	20240514	144400	4166444535	2965	2965	2965	2965	343
249	20240514	144300	4165427540	2965	2965	2965	2960	166
250	20240514	144200	4164935355	2965	2965	2965	2965	509
251	20240514	144100	4163426170	2960	2965	2970	2960	105
252	20240514	144000	4163114845	2960	2970	2970	2960	2
253	20240514	143900	4163108915	2960	2970	2970	2960	502
254	20240514	143800	4161622975	2960	2960	2970	2960	222
255	20240514	143700	4160964325	2960	2975	2975	2960	2273
256	20240514	143600	4154213325	2975	2970	2975	2970	2191
257	20240514	143500	4147705755	2970	2960	2970	2960	2401
258	20240514	143400	4140594265	2955	2960	2960	2955	510
259	20240514	143300	4139084715	2955	2955	2955	2955	0
260	20240514	143200	4139084715	2955	2955	2955	2955	37
261	20240514	143100	4138975380	2950	2950	2955	2950	1085
262	20240514	143000	4135774435	2950	2955	2955	2950	414
263	20240514	142900	4134552130	2955	2955	2955	2955	799
264	20240514	142800	4132191085	2955	2950	2955	2950	1135
265	20240514	142700	4128840335	2950	2940	2950	2940	1224
266	20240514	142600	4125238975	2940	2945	2945	2940	1602
267	20240514	142500	4120528985	2945	2945	2945	2945	272
268	20240514	142400	4119727945	2945	2945	2945	2945	63
269	20240514	142300	4119542410	2945	2955	2955	2945	637
270	20240514	142200	4117666345	2950	2950	2950	2950	1103
271	20240514	142100	4114412495	2950	2950	2950	2950	0
272	20240514	142000	4114412495	2950	2940	2950	2940	300
273	20240514	141900	4113529495	2940	2945	2950	2940	713
274	20240514	141800	4111428285	2940	2945	2945	2940	53
275	20240514	141700	4111272215	2945	2945	2945	2945	168
276	20240514	141600	4110777455	2945	2945	2945	2945	510
277	20240514	141500	4109275505	2945	2945	2945	2945	2537
278	20240514	141400	4101804040	2945	2950	2950	2945	359
279	20240514	141300	4100745240	2950	2950	2950	2950	102
280	20240514	141200	4100444340	2945	2945	2945	2945	350
281	20240514	141100	4099413590	2950	2945	2950	2945	996
282	20240514	141000	4096480365	2945	2950	2950	2945	216
283	20240514	140900	4095843970	2945	2950	2950	2945	672
284	20240514	140800	4093864925	2950	2950	2950	2950	0
285	20240514	140700	4093864925	2950	2950	2950	2950	100
286	20240514	140600	4093569925	2950	2950	2950	2950	39
287	20240514	140500	4093454875	2950	2950	2950	2950	1756
288	20240514	140400	4088274675	2950	2950	2950	2950	50
289	20240514	140300	4088127175	2955	2955	2955	2955	0
290	20240514	140200	4088127175	2955	2955	2955	2955	1
291	20240514	140100	4088124220	2950	2950	2950	2950	0
292	20240514	140000	4088124220	2950	2955	2955	2950	22
293	20240514	135900	4088059310	2955	2955	2955	2955	1045
294	20240514	135800	4084971335	2950	2950	2950	2950	0
295	20240514	135700	4084971335	2950	2950	2950	2950	1
296	20240514	135600	4084968385	2950	2950	2950	2950	1
297	20240514	135500	4084965435	2955	2955	2955	2955	0
298	20240514	135400	4084965435	2955	2955	2955	2955	115
299	20240514	135300	4084625610	2955	2955	2955	2955	360
300	20240514	135200	4083561810	2955	2955	2955	2955	0
301	20240514	135100	4083561810	2955	2955	2955	2955	421
302	20240514	135000	4082317755	2955	2950	2955	2950	57
303	20240514	134900	4082149600	2950	2955	2955	2950	596
304	20240514	134800	4080388900	2955	2955	2955	2955	10
305	20240514	134700	4080359350	2955	2955	2955	2955	312
306	20240514	134600	4079437390	2955	2955	2955	2955	384
307	20240514	134500	4078302670	2955	2955	2955	2955	0
308	20240514	134400	4078302670	2955	2955	2955	2955	79
309	20240514	134300	4078069225	2955	2955	2955	2955	2
310	20240514	134200	4078063315	2950	2950	2950	2945	649
311	20240514	134100	4076150305	2950	2950	2950	2950	200
312	20240514	134000	4075560305	2950	2950	2950	2950	338
313	20240514	133900	4074563205	2950	2950	2950	2950	0
314	20240514	133800	4074563205	2950	2950	2950	2950	166
315	20240514	133700	4074073505	2950	2945	2950	2945	874
316	20240514	133600	4071497175	2950	2950	2950	2950	0
317	20240514	133500	4071497175	2950	2950	2950	2950	0
318	20240514	133400	4071497175	2950	2950	2950	2950	20
319	20240514	133300	4071438175	2950	2950	2950	2950	510
320	20240514	133200	4069933675	2950	2955	2955	2950	503
321	20240514	133100	4068449810	2955	2950	2955	2950	167
322	20240514	133000	4067956995	2950	2950	2955	2945	633
323	20240514	132900	4066091790	2950	2945	2950	2945	63
324	20240514	132800	4065906245	2950	2950	2950	2950	2
325	20240514	132700	4065900345	2950	2950	2950	2950	250
326	20240514	132600	4065162845	2950	2950	2950	2950	800
327	20240514	132500	4062802845	2950	2950	2950	2950	0
328	20240514	132400	4062802845	2950	2950	2950	2950	136
329	20240514	132300	4062401645	2950	2950	2950	2950	10
330	20240514	132200	4062372145	2950	2955	2955	2950	445
331	20240514	132100	4061058895	2950	2950	2950	2950	1
332	20240514	132000	4061055945	2955	2945	2955	2945	751
333	20240514	131900	4058844240	2955	2950	2955	2950	479
334	20240514	131800	4057430490	2950	2950	2950	2950	600
335	20240514	131700	4055660490	2950	2950	2950	2950	152
336	20240514	131600	4055212090	2950	2950	2950	2950	91
337	20240514	131500	4054943640	2950	2950	2950	2950	10
338	20240514	131400	4054914140	2950	2950	2950	2950	11
339	20240514	131300	4054881690	2945	2945	2945	2945	665
340	20240514	131200	4052923265	2950	2950	2950	2950	1
341	20240514	131100	4052920315	2950	2950	2950	2950	15
342	20240514	131000	4052876065	2945	2945	2945	2945	0
343	20240514	130900	4052876065	2945	2945	2945	2945	40
344	20240514	130800	4052758265	2945	2950	2950	2945	103
345	20240514	130700	4052454495	2950	2950	2950	2950	0
346	20240514	130600	4052454495	2950	2950	2950	2950	2
347	20240514	130500	4052448595	2950	2950	2950	2950	10
348	20240514	130400	4052419095	2950	2950	2950	2950	0
349	20240514	130300	4052419095	2950	2950	2950	2950	32
350	20240514	130200	4052324695	2950	2950	2950	2950	50
351	20240514	130100	4052177195	2950	2950	2950	2950	0
352	20240514	130000	4052177195	2950	2950	2950	2950	511
353	20240514	125900	4050669745	2950	2955	2955	2945	62
354	20240514	125800	4050486600	2950	2945	2950	2945	121
355	20240514	125700	4050129950	2950	2950	2950	2950	174
356	20240514	125600	4049616650	2950	2950	2950	2950	145
357	20240514	125500	4049188900	2950	2945	2950	2945	22
358	20240514	125400	4049124010	2945	2950	2950	2945	763
359	20240514	125300	4046876425	2950	2945	2955	2945	466
360	20240514	125200	4045501760	2945	2950	2950	2945	314
361	20240514	125100	4044576485	2955	2950	2955	2950	60
362	20240514	125000	4044399435	2950	2950	2950	2950	103
363	20240514	124900	4044095585	2950	2955	2955	2950	1186
364	20240514	124800	4040590970	2950	2945	2950	2945	1327
365	20240514	124700	4036676820	2945	2945	2945	2945	0
366	20240514	124600	4036676820	2945	2945	2945	2945	16
367	20240514	124500	4036629700	2945	2945	2945	2945	3
368	20240514	124400	4036620865	2950	2950	2950	2950	0
369	20240514	124300	4036620865	2950	2950	2950	2950	168
370	20240514	124200	4036125265	2950	2950	2950	2950	389
371	20240514	124100	4034977715	2950	2950	2950	2950	0
372	20240514	124000	4034977715	2950	2945	2950	2945	164
373	20240514	123900	4034494730	2950	2950	2950	2950	201
374	20240514	123800	4033901780	2950	2950	2950	2950	33
375	20240514	123700	4033804430	2950	2950	2950	2950	10
376	20240514	123600	4033774930	2950	2950	2950	2950	0
377	20240514	123500	4033774930	2950	2950	2950	2950	68
378	20240514	123400	4033574330	2945	2950	2950	2945	142
379	20240514	123300	4033156080	2950	2950	2950	2950	5
380	20240514	123200	4033141330	2950	2945	2950	2945	61
381	20240514	123100	4032961520	2945	2945	2945	2945	1
382	20240514	123000	4032958575	2950	2950	2950	2950	0
383	20240514	122900	4032958575	2950	2950	2950	2950	201
384	20240514	122800	4032365625	2950	2950	2950	2950	0
385	20240514	122700	4032365625	2950	2950	2950	2950	0
386	20240514	122600	4032365625	2950	2950	2950	2950	462
387	20240514	122500	4031002725	2950	2950	2950	2950	130
388	20240514	122400	4030619225	2950	2950	2950	2950	0
389	20240514	122300	4030619225	2950	2950	2950	2950	0
390	20240514	122200	4030619225	2950	2950	2950	2945	1288
391	20240514	122100	4026819735	2950	2945	2950	2945	370
392	20240514	122000	4025730035	2950	2950	2950	2950	10
393	20240514	121900	4025700535	2950	2945	2950	2945	9
394	20240514	121800	4025674025	2945	2945	2945	2945	1000
395	20240514	121700	4022729025	2945	2950	2950	2945	550
396	20240514	121600	4021109025	2950	2950	2950	2950	1011
397	20240514	121500	4018126575	2955	2955	2955	2955	110
398	20240514	121400	4017801525	2955	2955	2955	2955	20
399	20240514	121300	4017742425	2955	2955	2955	2955	110
400	20240514	121200	4017417375	2955	2955	2955	2955	40
401	20240514	121100	4017299175	2950	2950	2955	2950	1442
402	20240514	121000	4013045175	2950	2950	2950	2950	2
403	20240514	120900	4013039275	2950	2950	2950	2950	44
404	20240514	120800	4012909475	2950	2950	2950	2950	301
405	20240514	120700	4012021525	2950	2950	2950	2950	0
406	20240514	120600	4012021525	2950	2945	2950	2945	455
407	20240514	120500	4010680550	2950	2945	2950	2945	182
408	20240514	120400	4010144450	2945	2945	2945	2945	755
409	20240514	120300	4007920975	2945	2945	2945	2945	1548
410	20240514	120200	4003362115	2945	2950	2950	2945	346
411	20240514	120100	4002343070	2950	2950	2950	2950	10
412	20240514	120000	4002313570	2950	2950	2950	2950	209
413	20240514	115900	4001697020	2950	2950	2950	2950	45
414	20240514	115800	4001564270	2950	2950	2950	2950	317
415	20240514	115700	4000629120	2950	2950	2950	2950	100
416	20240514	115600	4000334120	2950	2950	2950	2950	2
417	20240514	115500	4000328220	2950	2950	2950	2950	241
418	20240514	115400	3999617270	2945	2945	2945	2945	12
419	20240514	115300	3999581930	2945	2950	2950	2945	131
420	20240514	115200	3999195635	2950	2950	2950	2950	87
421	20240514	115100	3998938985	2950	2950	2950	2950	209
422	20240514	115000	3998322435	2950	2950	2950	2945	313
423	20240514	114900	3997399135	2950	2950	2950	2950	981
424	20240514	114800	3994505185	2950	2950	2950	2950	30
425	20240514	114700	3994416685	2950	2950	2950	2950	2
426	20240514	114600	3994410785	2950	2945	2950	2945	91
427	20240514	114500	3994142340	2950	2950	2950	2950	0
428	20240514	114400	3994142340	2950	2950	2950	2950	0
429	20240514	114300	3994142340	2950	2945	2950	2945	405
430	20240514	114200	3992949590	2950	2950	2950	2950	100
431	20240514	114100	3992654590	2950	2950	2950	2950	1269
432	20240514	114000	3988911040	2955	2950	2955	2950	121
433	20240514	113900	3988554085	2950	2955	2955	2950	396
434	20240514	113800	3987383910	2955	2950	2955	2950	289
435	20240514	113700	3986531355	2955	2955	2955	2955	170
436	20240514	113600	3986029005	2955	2955	2955	2955	1
437	20240514	113500	3986026050	2950	2950	2950	2950	304
438	20240514	113400	3985129250	2950	2945	2950	2945	20
439	20240514	113300	3985070300	2945	2945	2945	2945	0
440	20240514	113200	3985070300	2945	2945	2945	2945	100
441	20240514	113100	3984775800	2950	2950	2950	2950	20
442	20240514	113000	3984716800	2945	2945	2945	2945	0
443	20240514	112900	3984716800	2945	2945	2945	2945	83
444	20240514	112800	3984472365	2950	2950	2950	2950	0
445	20240514	112700	3984472365	2950	2950	2950	2950	0
446	20240514	112600	3984472365	2950	2950	2950	2950	0
447	20240514	112500	3984472365	2950	2945	2955	2945	1885
448	20240514	112400	3978916910	2945	2940	2945	2940	952
449	20240514	112300	3976114690	2940	2945	2945	2940	1557
450	20240514	112200	3971530325	2945	2945	2945	2945	0
451	20240514	112100	3971530325	2945	2940	2945	2940	390
452	20240514	112000	3970381785	2945	2945	2945	2945	0
453	20240514	111900	3970381785	2945	2945	2945	2945	23
454	20240514	111800	3970314050	2945	2945	2945	2945	104
455	20240514	111700	3970007770	2950	2950	2950	2950	1
456	20240514	111600	3970004820	2940	2945	2945	2940	2113
457	20240514	111500	3963791615	2945	2945	2945	2945	10
458	20240514	111400	3963762165	2940	2940	2940	2940	10
459	20240514	111300	3963732765	2945	2945	2945	2945	10
460	20240514	111200	3963703315	2945	2945	2945	2945	657
461	20240514	111100	3961768450	2945	2945	2945	2945	1000
462	20240514	111000	3958823450	2950	2945	2950	2945	248
463	20240514	110900	3958093085	2945	2945	2945	2945	166
464	20240514	110800	3957604215	2945	2945	2945	2945	700
465	20240514	110700	3955542715	2950	2950	2950	2950	18
466	20240514	110600	3955489615	2950	2950	2950	2950	208
467	20240514	110500	3954876015	2950	2950	2950	2950	11
468	20240514	110400	3954843565	2950	2950	2950	2950	104
469	20240514	110300	3954536765	2950	2945	2950	2945	319
470	20240514	110200	3953597260	2945	2945	2950	2945	189
471	20240514	110100	3953040650	2945	2950	2950	2945	400
472	20240514	110000	3951862600	2945	2945	2945	2945	68
473	20240514	105900	3951662340	2945	2945	2945	2945	13
474	20240514	105800	3951624055	2950	2950	2950	2945	207
475	20240514	105700	3951014355	2950	2950	2950	2950	227
476	20240514	105600	3950344705	2945	2945	2945	2945	243
477	20240514	105500	3949629070	2940	2945	2945	2940	317
478	20240514	105400	3948695835	2945	2945	2955	2945	12351
479	20240514	105300	3912322030	2940	2950	2950	2940	3695
480	20240514	105200	3901441030	2955	2950	2955	2950	442
481	20240514	105100	3900137120	2955	2955	2955	2950	562
482	20240514	105000	3898479150	2955	2960	2960	2955	1054
483	20240514	104900	3895364565	2960	2965	2965	2960	503
484	20240514	104800	3893875675	2960	2965	2965	2960	36
485	20240514	104700	3893769065	2965	2965	2965	2960	753
486	20240514	104600	3891537450	2965	2960	2965	2960	22
487	20240514	104500	3891472315	2960	2960	2960	2960	390
488	20240514	104400	3890317915	2960	2965	2965	2960	12
489	20240514	104300	3890282385	2965	2965	2965	2965	566
490	20240514	104200	3888604195	2965	2965	2965	2965	87
491	20240514	104100	3888346240	2965	2965	2965	2965	20
492	20240514	104000	3888286940	2960	2955	2970	2950	3580
493	20240514	103900	3877715340	2955	2960	2960	2955	2350
494	20240514	103800	3870768400	2970	2960	2970	2960	102
495	20240514	103700	3870466470	2960	2960	2960	2960	1350
496	20240514	103600	3866470470	2960	2960	2970	2960	231
497	20240514	103500	3865786660	2960	2960	2960	2960	409
498	20240514	103400	3864576020	2960	2965	2965	2960	377
499	20240514	103300	3863458320	2960	2965	2965	2960	1241
500	20240514	103200	3859784785	2965	2970	2970	2965	6001
501	20240514	103100	3841966820	2970	2970	2970	2965	5961
502	20240514	103000	3824263905	2975	2970	2975	2970	113
503	20240514	102900	3823928035	2975	2970	2975	2970	1351
504	20240514	102800	3819909610	2975	2965	2975	2965	477
505	20240514	102700	3818493335	2965	2965	2965	2965	16
506	20240514	102600	3818445895	2975	2970	2975	2965	1628
507	20240514	102500	3813605945	2965	2965	2965	2965	651
508	20240514	102400	3811675730	2970	2970	2970	2970	76
509	20240514	102300	3811450010	2965	2965	2980	2965	546
510	20240514	102200	3809829585	2965	2965	2965	2965	244
511	20240514	102100	3809106125	2965	2965	2965	2965	828
512	20240514	102000	3806651105	2965	2965	2965	2965	30
513	20240514	101900	3806562155	2965	2970	2970	2965	600
514	20240514	101800	3804782155	2965	2965	2965	2965	1810
515	20240514	101700	3799415505	2965	2970	2970	2965	452
516	20240514	101600	3798074195	2970	2970	2970	2970	0
517	20240514	101500	3798074195	2970	2970	2970	2970	163
518	20240514	101400	3797590085	2970	2975	2975	2970	1600
519	20240514	101300	3792837835	2970	2975	2975	2970	1313
520	20240514	101200	3788931930	2975	2980	2985	2975	2093
521	20240514	101100	3782704760	2975	2975	2975	2975	0
522	20240514	101000	3782704760	2975	2975	2975	2975	542
523	20240514	100900	3781092310	2975	2975	2985	2975	1789
524	20240514	100800	3775769525	2980	2980	2980	2980	100
525	20240514	100700	3775471525	2975	2975	2975	2975	16
526	20240514	100600	3775423925	2975	2980	2985	2975	2744
527	20240514	100500	3767258515	2975	2975	2975	2975	101
528	20240514	100400	3766958040	2975	2980	2985	2975	2456
529	20240514	100300	3759646195	2980	2980	2980	2975	7457
530	20240514	100200	3737445220	2985	2985	2995	2985	615
531	20240514	100100	3735609435	2985	2985	2985	2985	2
532	20240514	100000	3735603465	2985	3000	3000	2985	1638
533	20240514	095900	3730712405	3000	2995	3000	2990	685
534	20240514	095800	3728661305	3000	3000	3005	2995	448
535	20240514	095700	3727317455	3000	2990	3005	2990	8089
536	20240514	095600	3703060380	2990	2985	2995	2985	988
537	20240514	095500	3700107030	2985	2985	2985	2980	1227
538	20240514	095400	3696449480	2985	2990	2990	2985	100
539	20240514	095300	3696150975	2980	2985	2985	2980	1555
540	20240514	095200	3691511685	2985	2985	2990	2980	302
541	20240514	095100	3690610100	2985	2990	2990	2985	1188
542	20240514	095000	3687061895	2990	2990	2990	2980	1595
543	20240514	094900	3682307675	2990	2990	2990	2990	1528
544	20240514	094800	3677738955	2995	2995	2995	2980	11011
545	20240514	094700	3644848355	3000	3005	3005	3000	1815
546	20240514	094600	3639403045	3005	2995	3005	2995	3140
547	20240514	094500	3629982390	2995	2995	3000	2995	2122
548	20240514	094400	3623621500	2995	2995	2995	2990	604
549	20240514	094300	3621814445	2995	2990	2995	2985	1238
550	20240514	094200	3618112350	2990	2985	2990	2985	1688
551	20240514	094100	3613072490	2985	2980	2985	2980	476
552	20240514	094000	3611652615	2980	2985	2990	2975	2868
553	20240514	093900	3603104110	2985	2965	2985	2965	5948
554	20240514	093800	3585415715	2965	2965	2965	2960	168
555	20240514	093700	3584917645	2955	2965	2970	2955	4477
556	20240514	093600	3571671945	2965	2955	2970	2955	7606
557	20240514	093500	3549152035	2965	2970	2970	2950	12263
558	20240514	093400	3512841130	2970	2985	2985	2970	4440
559	20240514	093300	3499627210	2980	2970	2990	2970	7623
560	20240514	093200	3476896210	2975	2980	2980	2970	4053
561	20240514	093100	3464846215	2980	2980	2985	2965	11332
562	20240514	093000	3431125725	2975	3010	3015	2975	82999
563	20240514	092900	3182226405	3015	3015	3015	3010	5648
564	20240514	092800	3165222635	3020	3015	3020	3010	8082
565	20240514	092700	3140861220	3015	3020	3020	3010	4046
566	20240514	092600	3128666805	3020	3020	3020	3015	1868
567	20240514	092500	3123030590	3020	3010	3030	3010	5731
568	20240514	092400	3105721015	3015	3020	3025	3015	7373
569	20240514	092300	3083475025	3020	3025	3025	3015	6079
570	20240514	092200	3065096480	3025	3040	3045	3020	6218
571	20240514	092100	3046274315	3035	3040	3055	3030	8985
572	20240514	092000	3018893260	3040	3020	3065	3015	14270
573	20240514	091900	2975571180	3020	3020	3030	3005	6684
574	20240514	091800	2955410235	3025	3030	3030	3000	23661
575	20240514	091700	2884227475	3030	3010	3040	3005	9324
576	20240514	091600	2856047750	3005	3055	3060	3000	43652
577	20240514	091500	2724185905	3055	3060	3060	3050	42115
578	20240514	091400	2595656530	3055	3060	3065	3055	9511
579	20240514	091300	2566584110	3055	3075	3075	3055	12176
580	20240514	091200	2529269125	3075	3085	3085	3065	1772
581	20240514	091100	2523817890	3085	3085	3095	3060	24610
582	20240514	091000	2447994585	3095	3050	3095	3050	37770
583	20240514	090900	2332099210	3050	3065	3065	3050	24879
584	20240514	090800	2256084850	3055	3065	3070	3055	28749
585	20240514	090700	2168111775	3065	3080	3085	3060	65332
586	20240514	090600	1967549295	3085	3100	3105	3075	55040
587	20240514	090500	1797227695	3100	3090	3125	3080	80731
588	20240514	090400	1546400550	3100	3070	3100	3065	50581
589	20240514	090300	1390659775	3070	3085	3115	3070	102776
590	20240514	090200	1072328435	3085	3095	3100	3065	86344
591	20240514	090100	806186855	3095	3000	3130	3000	176475
592	20240514	090000	263641615	3000	3005	3050	2990	87458