KissMeData/033530/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191400	501054390	5790	5790	5790	5790	1466
3	20240514	191300	501054390	5790	5790	5790	5790	0
4	20240514	191200	501054390	5790	5790	5790	5790	0
5	20240514	191100	501054390	5790	5790	5790	5790	0
6	20240514	191000	501054390	5790	5790	5790	5790	0
7	20240514	190900	501054390	5790	5790	5790	5790	0
8	20240514	190800	501054390	5790	5790	5790	5790	0
9	20240514	190700	501054390	5790	5790	5790	5790	0
10	20240514	190600	501054390	5790	5790	5790	5790	0
11	20240514	190500	501054390	5790	5790	5790	5790	0
12	20240514	190400	501054390	5790	5790	5790	5790	0
13	20240514	190300	501054390	5790	5790	5790	5790	0
14	20240514	190200	501054390	5790	5790	5790	5790	0
15	20240514	190100	501054390	5790	5790	5790	5790	0
16	20240514	190000	501054390	5790	5790	5790	5790	0
17	20240514	185900	501054390	5790	5790	5790	5790	0
18	20240514	185800	501054390	5790	5790	5790	5790	0
19	20240514	185700	501054390	5790	5790	5790	5790	0
20	20240514	185600	501054390	5790	5790	5790	5790	0
21	20240514	185500	501054390	5790	5790	5790	5790	0
22	20240514	185400	501054390	5790	5790	5790	5790	0
23	20240514	185300	501054390	5790	5790	5790	5790	0
24	20240514	185200	501054390	5790	5790	5790	5790	0
25	20240514	185100	501054390	5790	5790	5790	5790	0
26	20240514	185000	501054390	5790	5790	5790	5790	0
27	20240514	184900	501054390	5790	5790	5790	5790	0
28	20240514	184800	501054390	5790	5790	5790	5790	0
29	20240514	184700	501054390	5790	5790	5790	5790	0
30	20240514	184600	501054390	5790	5790	5790	5790	0
31	20240514	184500	501054390	5790	5790	5790	5790	0
32	20240514	184400	501054390	5790	5790	5790	5790	1466
33	20240514	184300	501054390	5790	5790	5790	5790	0
34	20240514	184200	501054390	5790	5790	5790	5790	0
35	20240514	184100	501054390	5790	5790	5790	5790	0
36	20240514	184000	501054390	5790	5790	5790	5790	0
37	20240514	183900	501054390	5790	5790	5790	5790	0
38	20240514	183800	501054390	5790	5790	5790	5790	0
39	20240514	183700	501054390	5790	5790	5790	5790	0
40	20240514	183600	501054390	5790	5790	5790	5790	0
41	20240514	183500	501054390	5790	5790	5790	5790	0
42	20240514	183400	501054390	5790	5790	5790	5790	0
43	20240514	183300	501054390	5790	5790	5790	5790	0
44	20240514	183200	501054390	5790	5790	5790	5790	0
45	20240514	183100	501054390	5790	5790	5790	5790	0
46	20240514	183000	501054390	5790	5790	5790	5790	0
47	20240514	182900	501054390	5790	5790	5790	5790	0
48	20240514	182800	501054390	5790	5790	5790	5790	0
49	20240514	182700	501054390	5790	5790	5790	5790	0
50	20240514	182600	501054390	5790	5790	5790	5790	0
51	20240514	182500	501054390	5790	5790	5790	5790	0
52	20240514	182400	501054390	5790	5790	5790	5790	0
53	20240514	182300	501054390	5790	5790	5790	5790	0
54	20240514	182200	501054390	5790	5790	5790	5790	0
55	20240514	182100	501054390	5790	5790	5790	5790	0
56	20240514	182000	501054390	5790	5790	5790	5790	0
57	20240514	181900	501054390	5790	5790	5790	5790	0
58	20240514	181800	501054390	5790	5790	5790	5790	0
59	20240514	181700	501054390	5790	5790	5790	5790	0
60	20240514	181600	501054390	5790	5790	5790	5790	0
61	20240514	181500	501054390	5790	5790	5790	5790	0
62	20240514	181400	501054390	5790	5790	5790	5790	1466
63	20240514	181300	501054390	5790	5790	5790	5790	0
64	20240514	181200	501054390	5790	5790	5790	5790	0
65	20240514	181100	501054390	5790	5790	5790	5790	0
66	20240514	181000	501054390	5790	5790	5790	5790	0
67	20240514	180900	501054390	5790	5790	5790	5790	0
68	20240514	180800	501054390	5790	5790	5790	5790	0
69	20240514	180700	501054390	5790	5790	5790	5790	0
70	20240514	180600	501054390	5790	5790	5790	5790	0
71	20240514	180500	501054390	5790	5790	5790	5790	0
72	20240514	180400	501054390	5790	5790	5790	5790	0
73	20240514	180300	501054390	5790	5790	5790	5790	0
74	20240514	180200	501054390	5790	5790	5790	5790	0
75	20240514	180100	501054390	5790	5790	5790	5790	0
76	20240514	180000	501054390	5790	5790	5790	5790	0
77	20240514	175900	501054390	5790	5790	5790	5790	0
78	20240514	175800	501054390	5790	5790	5790	5790	0
79	20240514	175700	501054390	5790	5790	5790	5790	0
80	20240514	175600	501054390	5790	5790	5790	5790	0
81	20240514	175500	501054390	5790	5790	5790	5790	0
82	20240514	175400	501054390	5790	5790	5790	5790	0
83	20240514	175300	501054390	5790	5790	5790	5790	0
84	20240514	175200	501054390	5790	5790	5790	5790	0
85	20240514	175100	501054390	5790	5790	5790	5790	0
86	20240514	175000	501054390	5790	5790	5790	5790	0
87	20240514	174900	501054390	5790	5790	5790	5790	0
88	20240514	174800	501054390	5790	5790	5790	5790	0
89	20240514	174700	501054390	5790	5790	5790	5790	0
90	20240514	174600	501054390	5790	5790	5790	5790	0
91	20240514	174500	501054390	5790	5790	5790	5790	0
92	20240514	174400	501054390	5790	5790	5790	5790	1466
93	20240514	174300	501054390	5790	5790	5790	5790	0
94	20240514	174200	501054390	5790	5790	5790	5790	0
95	20240514	174100	501054390	5790	5790	5790	5790	0
96	20240514	174000	501054390	5790	5790	5790	5790	0
97	20240514	173900	501054390	5790	5790	5790	5790	0
98	20240514	173800	501054390	5790	5790	5790	5790	0
99	20240514	173700	501054390	5790	5790	5790	5790	0
100	20240514	173600	501054390	5790	5790	5790	5790	0
101	20240514	173500	501054390	5790	5790	5790	5790	0
102	20240514	173400	501054390	5790	5790	5790	5790	0
103	20240514	173300	501054390	5790	5790	5790	5790	0
104	20240514	173200	501054390	5790	5790	5790	5790	0
105	20240514	173100	501054390	5790	5790	5790	5790	0
106	20240514	173000	501054390	5790	5790	5790	5790	0
107	20240514	172900	501054390	5790	5790	5790	5790	0
108	20240514	172800	501054390	5790	5790	5790	5790	0
109	20240514	172700	501054390	5790	5790	5790	5790	0
110	20240514	172600	501054390	5790	5790	5790	5790	0
111	20240514	172500	501054390	5790	5790	5790	5790	0
112	20240514	172400	501054390	5790	5790	5790	5790	0
113	20240514	172300	501054390	5790	5790	5790	5790	0
114	20240514	172200	501054390	5790	5790	5790	5790	0
115	20240514	172100	501054390	5790	5790	5790	5790	0
116	20240514	172000	501054390	5790	5790	5790	5790	0
117	20240514	171900	501054390	5790	5790	5790	5790	0
118	20240514	171800	501054390	5790	5790	5790	5790	0
119	20240514	171700	501054390	5790	5790	5790	5790	0
120	20240514	171600	501054390	5790	5790	5790	5790	0
121	20240514	171500	501054390	5790	5790	5790	5790	0
122	20240514	171400	501054390	5790	5790	5790	5790	1466
123	20240514	171300	501054390	5790	5790	5790	5790	0
124	20240514	171200	501054390	5790	5790	5790	5790	0
125	20240514	171100	501054390	5790	5790	5790	5790	0
126	20240514	171000	501054390	5790	5790	5790	5790	0
127	20240514	170900	501054390	5790	5790	5790	5790	0
128	20240514	170800	501054390	5790	5790	5790	5790	0
129	20240514	170700	501054390	5790	5790	5790	5790	0
130	20240514	170600	501054390	5790	5790	5790	5790	0
131	20240514	170500	501054390	5790	5790	5790	5790	0
132	20240514	170400	501054390	5790	5790	5790	5790	0
133	20240514	170300	501054390	5790	5790	5790	5790	0
134	20240514	170200	501054390	5790	5790	5790	5790	0
135	20240514	170100	501054390	5790	5790	5790	5790	0
136	20240514	170000	501054390	5790	5790	5790	5790	0
137	20240514	165900	501054390	5790	5790	5790	5790	0
138	20240514	165800	501054390	5790	5790	5790	5790	0
139	20240514	165700	501054390	5790	5790	5790	5790	0
140	20240514	165600	501054390	5790	5790	5790	5790	0
141	20240514	165500	501054390	5790	5790	5790	5790	0
142	20240514	165400	501054390	5790	5790	5790	5790	0
143	20240514	165300	501054390	5790	5790	5790	5790	0
144	20240514	165200	501054390	5790	5790	5790	5790	0
145	20240514	165100	501054390	5790	5790	5790	5790	0
146	20240514	165000	501054390	5790	5790	5790	5790	0
147	20240514	164900	501054390	5790	5790	5790	5790	0
148	20240514	164800	501054390	5790	5790	5790	5790	0
149	20240514	164700	501054390	5790	5790	5790	5790	0
150	20240514	164600	501054390	5790	5790	5790	5790	0
151	20240514	164500	501054390	5790	5790	5790	5790	0
152	20240514	164400	501054390	5790	5790	5790	5790	1466
153	20240514	164300	501054390	5790	5790	5790	5790	0
154	20240514	164200	501054390	5790	5790	5790	5790	0
155	20240514	164100	501054390	5790	5790	5790	5790	0
156	20240514	164000	501054390	5790	5790	5790	5790	0
157	20240514	163900	501054390	5790	5790	5790	5790	0
158	20240514	163800	501054390	5790	5790	5790	5790	0
159	20240514	163700	501054390	5790	5790	5790	5790	0
160	20240514	163600	501054390	5790	5790	5790	5790	0
161	20240514	163500	501054390	5790	5790	5790	5790	0
162	20240514	163400	501054390	5790	5790	5790	5790	0
163	20240514	163300	501054390	5790	5790	5790	5790	0
164	20240514	163200	501054390	5790	5790	5790	5790	0
165	20240514	163100	501054390	5790	5790	5790	5790	0
166	20240514	163000	501054390	5790	5790	5790	5790	0
167	20240514	162900	501054390	5790	5790	5790	5790	0
168	20240514	162800	501054390	5790	5790	5790	5790	0
169	20240514	162700	501054390	5790	5790	5790	5790	0
170	20240514	162600	501054390	5790	5790	5790	5790	0
171	20240514	162500	501054390	5790	5790	5790	5790	0
172	20240514	162400	501054390	5790	5790	5790	5790	0
173	20240514	162300	501054390	5790	5790	5790	5790	0
174	20240514	162200	501054390	5790	5790	5790	5790	0
175	20240514	162100	501054390	5790	5790	5790	5790	0
176	20240514	162000	501054390	5790	5790	5790	5790	0
177	20240514	161900	501054390	5790	5790	5790	5790	0
178	20240514	161800	501054390	5790	5790	5790	5790	0
179	20240514	161700	501054390	5790	5790	5790	5790	0
180	20240514	161600	501054390	5790	5790	5790	5790	0
181	20240514	161500	501054390	5790	5790	5790	5790	0
182	20240514	161400	501054390	5790	5790	5790	5790	1466
183	20240514	161300	501054390	5790	5790	5790	5790	0
184	20240514	161200	501054390	5790	5790	5790	5790	0
185	20240514	161100	501054390	5790	5790	5790	5790	0
186	20240514	161000	501054390	5790	5790	5790	5790	0
187	20240514	160900	501054390	5790	5790	5790	5790	0
188	20240514	160800	501054390	5790	5790	5790	5790	0
189	20240514	160700	501054390	5790	5790	5790	5790	0
190	20240514	160600	501054390	5790	5790	5790	5790	0
191	20240514	160500	501054390	5790	5790	5790	5790	0
192	20240514	160400	501054390	5790	5790	5790	5790	0
193	20240514	160300	501054390	5790	5790	5790	5790	0
194	20240514	160200	501054390	5790	5790	5790	5790	0
195	20240514	160100	501054390	5790	5790	5790	5790	0
196	20240514	160000	501054390	5790	5790	5790	5790	0
197	20240514	155900	501054390	5790	5790	5790	5790	0
198	20240514	155800	501054390	5790	5790	5790	5790	0
199	20240514	155700	501054390	5790	5790	5790	5790	0
200	20240514	155600	501054390	5790	5790	5790	5790	0
201	20240514	155500	501054390	5790	5790	5790	5790	0
202	20240514	155400	501054390	5790	5790	5790	5790	0
203	20240514	155300	501054390	5790	5790	5790	5790	0
204	20240514	155200	501054390	5790	5790	5790	5790	0
205	20240514	155100	501054390	5790	5790	5790	5790	0
206	20240514	155000	501054390	5790	5790	5790	5790	0
207	20240514	154900	501054390	5790	5790	5790	5790	0
208	20240514	154800	501054390	5790	5790	5790	5790	0
209	20240514	154700	501054390	5790	5790	5790	5790	0
210	20240514	154600	501054390	5790	5790	5790	5790	0
211	20240514	154500	501054390	5790	5790	5790	5790	0
212	20240514	154400	501054390	5790	5790	5790	5790	1466
213	20240514	154300	501054390	5790	5790	5790	5790	0
214	20240514	154200	501054390	5790	5790	5790	5790	0
215	20240514	154100	501054390	5790	5790	5790	5790	0
216	20240514	154000	501054390	5790	5790	5790	5790	0
217	20240514	153900	501054390	5790	5790	5790	5790	0
218	20240514	153800	501054390	5790	5790	5790	5790	0
219	20240514	153700	501054390	5790	5790	5790	5790	0
220	20240514	153600	501054390	5790	5790	5790	5790	0
221	20240514	153500	501054390	5790	5790	5790	5790	0
222	20240514	153400	501054390	5790	5790	5790	5790	0
223	20240514	153300	501054390	5790	5790	5790	5790	0
224	20240514	153200	501054390	5790	5790	5790	5790	0
225	20240514	153100	501054390	5790	5790	5790	5790	0
226	20240514	153000	501054390	5790	5790	5790	5790	1466
227	20240514	152900	492566250	5800	5800	5800	5800	0
228	20240514	152800	492566250	5800	5800	5800	5800	0
229	20240514	152700	492566250	5800	5800	5800	5800	0
230	20240514	152600	492566250	5800	5800	5800	5800	0
231	20240514	152500	492566250	5800	5800	5800	5800	0
232	20240514	152400	492566250	5800	5800	5800	5800	0
233	20240514	152300	492566250	5800	5800	5800	5800	0
234	20240514	152200	492566250	5800	5800	5800	5800	0
235	20240514	152100	492566250	5800	5800	5800	5800	0
236	20240514	152000	492566250	5800	5800	5800	5800	0
237	20240514	151900	492566250	5800	5800	5800	5790	168
238	20240514	151800	491593490	5800	5800	5800	5800	1
239	20240514	151700	491587690	5790	5790	5790	5790	500
240	20240514	151600	488692690	5790	5790	5800	5790	376
241	20240514	151500	486515590	5810	5800	5810	5800	1548
242	20240514	151400	477537180	5780	5780	5780	5780	0
243	20240514	151300	477537180	5780	5790	5790	5780	2846
244	20240514	151200	461086900	5790	5790	5790	5790	0
245	20240514	151100	461086900	5790	5790	5790	5790	0
246	20240514	151000	461086900	5790	5790	5790	5790	0
247	20240514	150900	461086900	5790	5790	5790	5790	0
248	20240514	150800	461086900	5790	5790	5790	5790	10
249	20240514	150700	461029000	5800	5800	5800	5800	0
250	20240514	150600	461029000	5800	5790	5800	5790	113
251	20240514	150500	460374720	5790	5800	5800	5790	103
252	20240514	150400	459777350	5800	5800	5800	5800	0
253	20240514	150300	459777350	5800	5800	5800	5780	604
254	20240514	150200	456274210	5800	5780	5800	5780	603
255	20240514	150100	452782840	5790	5780	5790	5780	22
256	20240514	150000	452655610	5770	5780	5780	5770	90
257	20240514	145900	452136270	5780	5780	5780	5780	0
258	20240514	145800	452136270	5780	5780	5780	5780	0
259	20240514	145700	452136270	5780	5780	5780	5780	105
260	20240514	145600	451529370	5770	5770	5770	5770	0
261	20240514	145500	451529370	5770	5770	5770	5770	1
262	20240514	145400	451523600	5770	5770	5770	5770	1
263	20240514	145300	451517830	5770	5780	5780	5770	122
264	20240514	145200	450812840	5780	5780	5780	5780	0
265	20240514	145100	450812840	5780	5780	5780	5780	0
266	20240514	145000	450812840	5780	5780	5780	5780	15
267	20240514	144900	450726140	5780	5780	5780	5780	0
268	20240514	144800	450726140	5780	5780	5780	5780	0
269	20240514	144700	450726140	5780	5780	5780	5780	0
270	20240514	144600	450726140	5780	5780	5780	5780	0
271	20240514	144500	450726140	5780	5780	5780	5780	0
272	20240514	144400	450726140	5780	5780	5780	5780	288
273	20240514	144300	449061500	5780	5780	5780	5780	0
274	20240514	144200	449061500	5780	5780	5780	5780	0
275	20240514	144100	449061500	5780	5780	5780	5780	135
276	20240514	144000	448281200	5780	5780	5780	5780	31
277	20240514	143900	448102020	5790	5790	5790	5790	120
278	20240514	143800	447407220	5790	5790	5790	5790	1
279	20240514	143700	447401430	5780	5780	5780	5780	1
280	20240514	143600	447395650	5770	5770	5770	5770	0
281	20240514	143500	447395650	5770	5770	5770	5770	0
282	20240514	143400	447395650	5770	5770	5770	5770	0
283	20240514	143300	447395650	5770	5770	5770	5770	0
284	20240514	143200	447395650	5770	5770	5770	5770	0
285	20240514	143100	447395650	5770	5770	5770	5770	0
286	20240514	143000	447395650	5770	5770	5770	5770	20
287	20240514	142900	447280250	5770	5770	5770	5770	0
288	20240514	142800	447280250	5770	5770	5770	5770	0
289	20240514	142700	447280250	5770	5770	5770	5770	20
290	20240514	142600	447164850	5770	5780	5780	5770	378
291	20240514	142500	444981990	5790	5790	5790	5790	51
292	20240514	142400	444686700	5810	5810	5810	5810	0
293	20240514	142300	444686700	5810	5810	5810	5810	0
294	20240514	142200	444686700	5810	5810	5810	5810	11
295	20240514	142100	444622790	5790	5790	5790	5790	0
296	20240514	142000	444622790	5790	5790	5790	5790	0
297	20240514	141900	444622790	5790	5790	5790	5790	100
298	20240514	141800	444043790	5810	5810	5810	5810	8
299	20240514	141700	443997310	5810	5810	5810	5810	0
300	20240514	141600	443997310	5810	5810	5810	5810	0
301	20240514	141500	443997310	5810	5810	5810	5810	0
302	20240514	141400	443997310	5810	5810	5810	5810	0
303	20240514	141300	443997310	5810	5810	5810	5810	0
304	20240514	141200	443997310	5810	5810	5810	5810	0
305	20240514	141100	443997310	5810	5810	5810	5810	1
306	20240514	141000	443991500	5780	5780	5780	5780	1190
307	20240514	140900	437113300	5780	5780	5780	5780	110
308	20240514	140800	436477500	5780	5780	5780	5780	0
309	20240514	140700	436477500	5780	5780	5780	5780	0
310	20240514	140600	436477500	5780	5780	5780	5780	10
311	20240514	140500	436419700	5810	5790	5810	5790	10
312	20240514	140400	436361760	5780	5780	5780	5780	0
313	20240514	140300	436361760	5780	5780	5780	5780	0
314	20240514	140200	436361760	5780	5780	5780	5780	0
315	20240514	140100	436361760	5780	5780	5780	5780	0
316	20240514	140000	436361760	5780	5780	5780	5780	0
317	20240514	135900	436361760	5780	5780	5780	5780	0
318	20240514	135800	436361760	5780	5780	5780	5780	0
319	20240514	135700	436361760	5780	5780	5780	5780	0
320	20240514	135600	436361760	5780	5780	5780	5780	3
321	20240514	135500	436344420	5790	5790	5790	5790	0
322	20240514	135400	436344420	5790	5790	5790	5790	0
323	20240514	135300	436344420	5790	5790	5790	5790	0
324	20240514	135200	436344420	5790	5790	5790	5790	0
325	20240514	135100	436344420	5790	5790	5790	5790	1
326	20240514	135000	436338630	5780	5790	5790	5780	31
327	20240514	134900	436159160	5790	5790	5790	5780	751
328	20240514	134800	431810890	5790	5790	5790	5790	0
329	20240514	134700	431810890	5790	5790	5790	5790	10
330	20240514	134600	431752990	5790	5790	5790	5790	0
331	20240514	134500	431752990	5790	5790	5790	5790	1
332	20240514	134400	431747200	5790	5790	5790	5790	0
333	20240514	134300	431747200	5790	5790	5790	5790	0
334	20240514	134200	431747200	5790	5790	5790	5790	0
335	20240514	134100	431747200	5790	5790	5790	5790	10
336	20240514	134000	431689300	5810	5800	5810	5800	500
337	20240514	133900	428784610	5780	5780	5780	5780	0
338	20240514	133800	428784610	5780	5780	5780	5780	1679
339	20240514	133700	419079990	5780	5780	5780	5780	0
340	20240514	133600	419079990	5780	5780	5780	5780	0
341	20240514	133500	419079990	5780	5780	5780	5780	0
342	20240514	133400	419079990	5780	5770	5780	5770	3
343	20240514	133300	419062670	5780	5780	5780	5780	1
344	20240514	133200	419056890	5770	5770	5770	5770	0
345	20240514	133100	419056890	5770	5770	5770	5770	0
346	20240514	133000	419056890	5770	5770	5770	5770	0
347	20240514	132900	419056890	5770	5770	5770	5770	0
348	20240514	132800	419056890	5770	5770	5770	5770	368
349	20240514	132700	416933530	5770	5770	5770	5770	0
350	20240514	132600	416933530	5770	5770	5770	5770	198
351	20240514	132500	415791070	5780	5780	5780	5780	0
352	20240514	132400	415791070	5780	5780	5780	5780	0
353	20240514	132300	415791070	5780	5780	5780	5780	400
354	20240514	132200	413479070	5770	5770	5770	5770	1500
355	20240514	132100	404824070	5780	5770	5780	5770	1529
356	20240514	132000	395991450	5780	5780	5780	5780	0
357	20240514	131900	395991450	5780	5780	5780	5780	1
358	20240514	131800	395985670	5770	5770	5770	5760	1486
359	20240514	131700	387421540	5760	5760	5760	5760	0
360	20240514	131600	387421540	5760	5760	5760	5760	0
361	20240514	131500	387421540	5760	5760	5760	5760	698
362	20240514	131400	383401060	5770	5770	5770	5770	0
363	20240514	131300	383401060	5770	5770	5770	5770	174
364	20240514	131200	382397080	5770	5770	5770	5770	0
365	20240514	131100	382397080	5770	5770	5770	5770	0
366	20240514	131000	382397080	5770	5770	5770	5770	0
367	20240514	130900	382397080	5770	5770	5770	5770	1
368	20240514	130800	382391310	5770	5770	5770	5760	87
369	20240514	130700	381890170	5760	5760	5760	5760	0
370	20240514	130600	381890170	5760	5760	5760	5760	175
371	20240514	130500	380882170	5780	5780	5780	5780	10
372	20240514	130400	380824370	5780	5780	5780	5780	19
373	20240514	130300	380714550	5780	5780	5780	5780	0
374	20240514	130200	380714550	5780	5770	5780	5770	714
375	20240514	130100	376587650	5750	5780	5780	5750	1329
376	20240514	130000	368935990	5780	5780	5780	5780	700
377	20240514	125900	364889990	5790	5790	5790	5790	250
378	20240514	125800	363442490	5790	5770	5790	5770	2299
379	20240514	125700	350143400	5750	5770	5770	5750	10256
380	20240514	125600	291149530	5770	5770	5770	5770	700
381	20240514	125500	287110530	5790	5790	5790	5790	0
382	20240514	125400	287110530	5790	5790	5790	5790	0
383	20240514	125300	287110530	5790	5790	5790	5790	1
384	20240514	125200	287104740	5780	5780	5780	5780	0
385	20240514	125100	287104740	5780	5780	5780	5780	1300
386	20240514	125000	279590740	5780	5790	5790	5780	126
387	20240514	124900	278862450	5770	5790	5790	5770	351
388	20240514	124800	276830180	5790	5790	5790	5790	110
389	20240514	124700	276193280	5790	5790	5790	5790	46
390	20240514	124600	275926940	5790	5790	5790	5790	1
391	20240514	124500	275921150	5790	5790	5790	5790	0
392	20240514	124400	275921150	5790	5780	5790	5780	2
393	20240514	124300	275909580	5790	5780	5790	5780	3
394	20240514	124200	275892230	5780	5780	5780	5780	1
395	20240514	124100	275886450	5780	5780	5780	5780	0
396	20240514	124000	275886450	5780	5780	5780	5780	23
397	20240514	123900	275753510	5780	5770	5780	5770	502
398	20240514	123800	272852070	5770	5780	5780	5770	208
399	20240514	123700	271651210	5780	5780	5780	5780	0
400	20240514	123600	271651210	5780	5780	5780	5780	7
401	20240514	123500	271610750	5780	5780	5780	5780	1
402	20240514	123400	271604970	5770	5770	5770	5770	0
403	20240514	123300	271604970	5770	5770	5780	5770	359
404	20240514	123200	269530520	5770	5770	5770	5770	545
405	20240514	123100	266385870	5770	5770	5770	5770	0
406	20240514	123000	266385870	5770	5770	5770	5770	15
407	20240514	122900	266299320	5770	5770	5770	5770	2
408	20240514	122800	266287780	5770	5770	5770	5770	10
409	20240514	122700	266230080	5770	5770	5770	5770	3
410	20240514	122600	266212770	5770	5770	5770	5770	56
411	20240514	122500	265889650	5770	5770	5770	5770	613
412	20240514	122400	262352640	5780	5780	5780	5780	2
413	20240514	122300	262341080	5790	5790	5790	5790	0
414	20240514	122200	262341080	5790	5790	5790	5790	10
415	20240514	122100	262283180	5790	5780	5790	5780	2
416	20240514	122000	262271610	5760	5760	5760	5760	0
417	20240514	121900	262271610	5760	5780	5780	5760	2418
418	20240514	121800	248326330	5790	5790	5790	5790	235
419	20240514	121700	246965680	5790	5790	5790	5790	0
420	20240514	121600	246965680	5790	5790	5790	5790	1
421	20240514	121500	246959890	5780	5790	5790	5780	237
422	20240514	121400	245590020	5790	5790	5790	5790	346
423	20240514	121300	243586680	5830	5830	5830	5830	0
424	20240514	121200	243586680	5830	5830	5830	5830	0
425	20240514	121100	243586680	5830	5800	5830	5750	15159
426	20240514	121000	156296690	5830	5830	5830	5830	0
427	20240514	120900	156296690	5830	5830	5830	5830	0
428	20240514	120800	156296690	5830	5830	5830	5830	0
429	20240514	120700	156296690	5830	5830	5830	5830	0
430	20240514	120600	156296690	5830	5830	5830	5830	0
431	20240514	120500	156296690	5830	5830	5830	5830	0
432	20240514	120400	156296690	5830	5830	5830	5830	0
433	20240514	120300	156296690	5830	5830	5830	5830	0
434	20240514	120200	156296690	5830	5830	5830	5830	0
435	20240514	120100	156296690	5830	5810	5830	5810	500
436	20240514	120000	153386900	5810	5810	5810	5810	23
437	20240514	115900	153253270	5800	5800	5800	5800	0
438	20240514	115800	153253270	5800	5800	5800	5800	1
439	20240514	115700	153247470	5800	5800	5800	5800	1500
440	20240514	115600	144547470	5800	5800	5800	5800	0
441	20240514	115500	144547470	5800	5800	5800	5800	0
442	20240514	115400	144547470	5800	5800	5800	5800	20
443	20240514	115300	144431470	5800	5800	5800	5800	20
444	20240514	115200	144315470	5800	5800	5800	5800	80
445	20240514	115100	143851470	5800	5800	5800	5800	1
446	20240514	115000	143845670	5790	5790	5800	5790	607
447	20240514	114900	140330150	5790	5780	5790	5780	472
448	20240514	114800	137601970	5780	5790	5790	5780	1463
449	20240514	114700	129139830	5790	5790	5790	5790	173
450	20240514	114600	128138160	5790	5800	5800	5790	367
451	20240514	114500	126013130	5800	5800	5800	5800	0
452	20240514	114400	126013130	5800	5800	5800	5800	200
453	20240514	114300	124853130	5800	5800	5800	5800	0
454	20240514	114200	124853130	5800	5800	5800	5800	712
455	20240514	114100	120723530	5800	5800	5800	5800	102
456	20240514	114000	120131930	5800	5800	5800	5800	1
457	20240514	113900	120126130	5790	5790	5790	5790	0
458	20240514	113800	120126130	5790	5790	5790	5790	661
459	20240514	113700	116298940	5800	5800	5800	5800	0
460	20240514	113600	116298940	5800	5800	5800	5800	6
461	20240514	113500	116264140	5790	5790	5790	5790	1
462	20240514	113400	116258350	5800	5800	5800	5800	0
463	20240514	113300	116258350	5800	5810	5810	5800	580
464	20240514	113200	112894150	5820	5820	5820	5820	7
465	20240514	113100	112853410	5820	5820	5820	5820	10
466	20240514	113000	112795210	5820	5820	5820	5820	0
467	20240514	112900	112795210	5820	5820	5820	5820	0
468	20240514	112800	112795210	5820	5820	5820	5820	0
469	20240514	112700	112795210	5820	5820	5820	5820	0
470	20240514	112600	112795210	5820	5820	5820	5820	0
471	20240514	112500	112795210	5820	5820	5820	5820	0
472	20240514	112400	112795210	5820	5820	5820	5820	5
473	20240514	112300	112766110	5820	5820	5820	5820	0
474	20240514	112200	112766110	5820	5820	5820	5820	0
475	20240514	112100	112766110	5820	5820	5820	5820	3
476	20240514	112000	112748650	5820	5820	5820	5820	0
477	20240514	111900	112748650	5820	5820	5820	5820	0
478	20240514	111800	112748650	5820	5820	5820	5820	0
479	20240514	111700	112748650	5820	5820	5820	5820	3
480	20240514	111600	112731190	5810	5820	5820	5810	3
481	20240514	111500	112713740	5820	5820	5820	5820	1
482	20240514	111400	112707920	5800	5800	5800	5800	1979
483	20240514	111300	101229720	5800	5800	5800	5800	6
484	20240514	111200	101194920	5800	5820	5820	5800	3025
485	20240514	111100	83641400	5820	5820	5820	5820	0
486	20240514	111000	83641400	5820	5820	5820	5820	0
487	20240514	110900	83641400	5820	5820	5820	5820	0
488	20240514	110800	83641400	5820	5820	5820	5820	0
489	20240514	110700	83641400	5820	5820	5820	5820	300
490	20240514	110600	81895400	5820	5820	5820	5820	0
491	20240514	110500	81895400	5820	5820	5820	5820	0
492	20240514	110400	81895400	5820	5820	5820	5820	0
493	20240514	110300	81895400	5820	5820	5820	5820	0
494	20240514	110200	81895400	5820	5820	5820	5820	0
495	20240514	110100	81895400	5820	5820	5820	5820	3
496	20240514	110000	81877940	5830	5830	5830	5830	0
497	20240514	105900	81877940	5830	5830	5830	5830	0
498	20240514	105800	81877940	5830	5830	5830	5830	0
499	20240514	105700	81877940	5830	5830	5830	5830	2
500	20240514	105600	81866280	5830	5820	5830	5800	2018
501	20240514	105500	70156530	5820	5820	5820	5820	10
502	20240514	105400	70098330	5820	5820	5820	5820	5
503	20240514	105300	70069230	5810	5820	5820	5810	600
504	20240514	105200	66582230	5830	5830	5830	5830	10
505	20240514	105100	66523930	5830	5830	5830	5830	0
506	20240514	105000	66523930	5830	5830	5830	5830	0
507	20240514	104900	66523930	5830	5830	5830	5830	1
508	20240514	104800	66518100	5810	5810	5810	5810	100
509	20240514	104700	65937100	5830	5830	5830	5830	0
510	20240514	104600	65937100	5830	5830	5830	5830	0
511	20240514	104500	65937100	5830	5820	5830	5820	101
512	20240514	104400	65349270	5820	5820	5820	5820	300
513	20240514	104300	63603270	5820	5820	5820	5820	0
514	20240514	104200	63603270	5820	5820	5820	5820	0
515	20240514	104100	63603270	5820	5810	5820	5810	418
516	20240514	104000	61174520	5820	5820	5820	5820	20
517	20240514	103900	61058120	5810	5810	5810	5810	0
518	20240514	103800	61058120	5810	5810	5810	5810	1
519	20240514	103700	61052310	5820	5820	5820	5820	0
520	20240514	103600	61052310	5820	5820	5820	5820	22
521	20240514	103500	60924270	5810	5810	5810	5810	50
522	20240514	103400	60633770	5810	5810	5810	5810	0
523	20240514	103300	60633770	5810	5810	5810	5810	716
524	20240514	103200	56473810	5820	5820	5820	5820	1
525	20240514	103100	56467990	5820	5820	5820	5820	21
526	20240514	103000	56345770	5820	5820	5820	5820	0
527	20240514	102900	56345770	5820	5820	5820	5820	0
528	20240514	102800	56345770	5820	5820	5820	5820	0
529	20240514	102700	56345770	5820	5810	5820	5810	128
530	20240514	102600	55601040	5820	5820	5820	5820	631
531	20240514	102500	51928620	5820	5820	5820	5820	0
532	20240514	102400	51928620	5820	5820	5820	5820	0
533	20240514	102300	51928620	5820	5820	5820	5820	35
534	20240514	102200	51724920	5830	5830	5830	5830	0
535	20240514	102100	51724920	5830	5830	5830	5830	0
536	20240514	102000	51724920	5830	5830	5830	5830	5
537	20240514	101900	51695770	5830	5830	5830	5830	5
538	20240514	101800	51666620	5830	5830	5830	5830	0
539	20240514	101700	51666620	5830	5830	5830	5830	0
540	20240514	101600	51666620	5830	5830	5830	5830	110
541	20240514	101500	51025320	5850	5850	5850	5850	1
542	20240514	101400	51019470	5820	5830	5830	5820	500
543	20240514	101300	48109370	5850	5830	5850	5830	145
544	20240514	101200	47264000	5840	5830	5840	5830	502
545	20240514	101100	44337320	5840	5840	5840	5840	54
546	20240514	101000	44021960	5850	5850	5850	5850	31
547	20240514	100900	43840610	5850	5850	5850	5850	403
548	20240514	100800	41483060	5850	5850	5850	5850	0
549	20240514	100700	41483060	5850	5850	5850	5850	1
550	20240514	100600	41477210	5840	5840	5840	5840	3
551	20240514	100500	41459690	5840	5840	5840	5840	1
552	20240514	100400	41453850	5840	5840	5840	5840	541
553	20240514	100300	38294410	5840	5840	5840	5840	10
554	20240514	100200	38236010	5840	5840	5840	5840	2
555	20240514	100100	38224330	5850	5850	5850	5850	0
556	20240514	100000	38224330	5850	5850	5850	5850	0
557	20240514	095900	38224330	5850	5850	5850	5850	0
558	20240514	095800	38224330	5850	5850	5850	5850	0
559	20240514	095700	38224330	5850	5850	5850	5850	0
560	20240514	095600	38224330	5850	5850	5850	5850	200
561	20240514	095500	37054330	5850	5850	5850	5850	0
562	20240514	095400	37054330	5850	5850	5850	5850	50
563	20240514	095300	36761830	5830	5830	5830	5830	0
564	20240514	095200	36761830	5830	5830	5830	5830	0
565	20240514	095100	36761830	5830	5840	5840	5830	76
566	20240514	095000	36318740	5850	5850	5850	5850	3
567	20240514	094900	36301190	5830	5830	5830	5830	3
568	20240514	094800	36283700	5830	5850	5850	5830	78
569	20240514	094700	35827420	5850	5850	5850	5850	0
570	20240514	094600	35827420	5850	5850	5850	5820	503
571	20240514	094500	32895780	5850	5840	5850	5840	101
572	20240514	094400	32305930	5840	5840	5840	5840	20
573	20240514	094300	32189130	5850	5850	5850	5850	0
574	20240514	094200	32189130	5850	5860	5860	5850	178
575	20240514	094100	31147750	5850	5850	5850	5850	338
576	20240514	094000	29170450	5860	5860	5860	5860	0
577	20240514	093900	29170450	5860	5860	5860	5860	0
578	20240514	093800	29170450	5860	5860	5860	5860	9
579	20240514	093700	29117710	5870	5870	5870	5870	29
580	20240514	093600	28947480	5870	5870	5870	5870	0
581	20240514	093500	28947480	5870	5870	5870	5870	0
582	20240514	093400	28947480	5870	5870	5870	5870	4
583	20240514	093300	28924000	5870	5870	5870	5870	0
584	20240514	093200	28924000	5870	5870	5870	5870	0
585	20240514	093100	28924000	5870	5870	5870	5870	0
586	20240514	093000	28924000	5870	5860	5870	5860	23
587	20240514	092900	28789160	5850	5860	5860	5850	2
588	20240514	092800	28777450	5850	5850	5850	5850	26
589	20240514	092700	28625350	5850	5850	5850	5850	0
590	20240514	092600	28625350	5850	5850	5850	5850	0
591	20240514	092500	28625350	5850	5850	5850	5850	80
592	20240514	092400	28157350	5870	5870	5870	5870	7
593	20240514	092300	28116260	5850	5850	5850	5850	0
594	20240514	092200	28116260	5850	5850	5850	5850	17
595	20240514	092100	28016810	5870	5870	5870	5870	0
596	20240514	092000	28016810	5870	5870	5870	5870	5
597	20240514	091900	27987460	5870	5870	5870	5870	3
598	20240514	091800	27969850	5880	5880	5880	5880	1
599	20240514	091700	27963970	5850	5850	5850	5850	5
600	20240514	091600	27934720	5880	5880	5880	5880	0
601	20240514	091500	27934720	5880	5880	5880	5880	0
602	20240514	091400	27934720	5880	5880	5880	5880	10
603	20240514	091300	27875920	5850	5870	5880	5850	128
604	20240514	091200	27125520	5870	5870	5870	5870	100
605	20240514	091100	26538520	5890	5890	5890	5890	15
606	20240514	091000	26450170	5890	5880	5890	5880	21
607	20240514	090900	26326640	5880	5870	5880	5870	34
608	20240514	090800	26127040	5870	5870	5870	5870	183
609	20240514	090700	25052830	5890	5880	5890	5880	300
610	20240514	090600	23288330	5890	5880	5890	5880	707
611	20240514	090500	19129840	5880	5860	5880	5860	786
612	20240514	090400	14516540	5860	5860	5860	5860	0
613	20240514	090300	14516540	5860	5860	5870	5860	306
614	20240514	090200	12721380	5860	5860	5860	5860	100
615	20240514	090100	12135380	5880	5880	5880	5830	1504
616	20240514	090000	3337430	5870	5860	5870	5860	569