KissMeData/038500/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	192000	185643740	2945	2945	2945	2945	1289
3	20240514	191900	185643740	2945	2945	2945	2945	0
4	20240514	191800	185643740	2945	2945	2945	2945	0
5	20240514	191700	185643740	2945	2945	2945	2945	0
6	20240514	191600	185643740	2945	2945	2945	2945	0
7	20240514	191500	185643740	2945	2945	2945	2945	0
8	20240514	191400	185643740	2945	2945	2945	2945	0
9	20240514	191300	185643740	2945	2945	2945	2945	0
10	20240514	191200	185643740	2945	2945	2945	2945	0
11	20240514	191100	185643740	2945	2945	2945	2945	0
12	20240514	191000	185643740	2945	2945	2945	2945	0
13	20240514	190900	185643740	2945	2945	2945	2945	0
14	20240514	190800	185643740	2945	2945	2945	2945	0
15	20240514	190700	185643740	2945	2945	2945	2945	0
16	20240514	190600	185643740	2945	2945	2945	2945	0
17	20240514	190500	185643740	2945	2945	2945	2945	0
18	20240514	190400	185643740	2945	2945	2945	2945	0
19	20240514	190300	185643740	2945	2945	2945	2945	0
20	20240514	190200	185643740	2945	2945	2945	2945	0
21	20240514	190100	185643740	2945	2945	2945	2945	0
22	20240514	190000	185643740	2945	2945	2945	2945	0
23	20240514	185900	185643740	2945	2945	2945	2945	0
24	20240514	185800	185643740	2945	2945	2945	2945	0
25	20240514	185700	185643740	2945	2945	2945	2945	0
26	20240514	185600	185643740	2945	2945	2945	2945	0
27	20240514	185500	185643740	2945	2945	2945	2945	0
28	20240514	185400	185643740	2945	2945	2945	2945	0
29	20240514	185300	185643740	2945	2945	2945	2945	0
30	20240514	185200	185643740	2945	2945	2945	2945	0
31	20240514	185100	185643740	2945	2945	2945	2945	0
32	20240514	185000	185643740	2945	2945	2945	2945	1289
33	20240514	184900	185643740	2945	2945	2945	2945	0
34	20240514	184800	185643740	2945	2945	2945	2945	0
35	20240514	184700	185643740	2945	2945	2945	2945	0
36	20240514	184600	185643740	2945	2945	2945	2945	0
37	20240514	184500	185643740	2945	2945	2945	2945	0
38	20240514	184400	185643740	2945	2945	2945	2945	0
39	20240514	184300	185643740	2945	2945	2945	2945	0
40	20240514	184200	185643740	2945	2945	2945	2945	0
41	20240514	184100	185643740	2945	2945	2945	2945	0
42	20240514	184000	185643740	2945	2945	2945	2945	0
43	20240514	183900	185643740	2945	2945	2945	2945	0
44	20240514	183800	185643740	2945	2945	2945	2945	0
45	20240514	183700	185643740	2945	2945	2945	2945	0
46	20240514	183600	185643740	2945	2945	2945	2945	0
47	20240514	183500	185643740	2945	2945	2945	2945	0
48	20240514	183400	185643740	2945	2945	2945	2945	0
49	20240514	183300	185643740	2945	2945	2945	2945	0
50	20240514	183200	185643740	2945	2945	2945	2945	0
51	20240514	183100	185643740	2945	2945	2945	2945	0
52	20240514	183000	185643740	2945	2945	2945	2945	0
53	20240514	182900	185643740	2945	2945	2945	2945	0
54	20240514	182800	185643740	2945	2945	2945	2945	0
55	20240514	182700	185643740	2945	2945	2945	2945	0
56	20240514	182600	185643740	2945	2945	2945	2945	0
57	20240514	182500	185643740	2945	2945	2945	2945	0
58	20240514	182400	185643740	2945	2945	2945	2945	0
59	20240514	182300	185643740	2945	2945	2945	2945	0
60	20240514	182200	185643740	2945	2945	2945	2945	0
61	20240514	182100	185643740	2945	2945	2945	2945	0
62	20240514	182000	185643740	2945	2945	2945	2945	1289
63	20240514	181900	185643740	2945	2945	2945	2945	0
64	20240514	181800	185643740	2945	2945	2945	2945	0
65	20240514	181700	185643740	2945	2945	2945	2945	0
66	20240514	181600	185643740	2945	2945	2945	2945	0
67	20240514	181500	185643740	2945	2945	2945	2945	0
68	20240514	181400	185643740	2945	2945	2945	2945	0
69	20240514	181300	185643740	2945	2945	2945	2945	0
70	20240514	181200	185643740	2945	2945	2945	2945	0
71	20240514	181100	185643740	2945	2945	2945	2945	0
72	20240514	181000	185643740	2945	2945	2945	2945	0
73	20240514	180900	185643740	2945	2945	2945	2945	0
74	20240514	180800	185643740	2945	2945	2945	2945	0
75	20240514	180700	185643740	2945	2945	2945	2945	0
76	20240514	180600	185643740	2945	2945	2945	2945	0
77	20240514	180500	185643740	2945	2945	2945	2945	0
78	20240514	180400	185643740	2945	2945	2945	2945	0
79	20240514	180300	185643740	2945	2945	2945	2945	0
80	20240514	180200	185643740	2945	2945	2945	2945	0
81	20240514	180100	185643740	2945	2945	2945	2945	0
82	20240514	180000	185643740	2945	2945	2945	2945	0
83	20240514	175900	185643740	2945	2945	2945	2945	0
84	20240514	175800	185643740	2945	2945	2945	2945	0
85	20240514	175700	185643740	2945	2945	2945	2945	0
86	20240514	175600	185643740	2945	2945	2945	2945	0
87	20240514	175500	185643740	2945	2945	2945	2945	0
88	20240514	175400	185643740	2945	2945	2945	2945	0
89	20240514	175300	185643740	2945	2945	2945	2945	0
90	20240514	175200	185643740	2945	2945	2945	2945	0
91	20240514	175100	185643740	2945	2945	2945	2945	0
92	20240514	175000	185643740	2945	2945	2945	2945	1289
93	20240514	174900	185643740	2945	2945	2945	2945	0
94	20240514	174800	185643740	2945	2945	2945	2945	0
95	20240514	174700	185643740	2945	2945	2945	2945	0
96	20240514	174600	185643740	2945	2945	2945	2945	0
97	20240514	174500	185643740	2945	2945	2945	2945	0
98	20240514	174400	185643740	2945	2945	2945	2945	0
99	20240514	174300	185643740	2945	2945	2945	2945	0
100	20240514	174200	185643740	2945	2945	2945	2945	0
101	20240514	174100	185643740	2945	2945	2945	2945	0
102	20240514	174000	185643740	2945	2945	2945	2945	0
103	20240514	173900	185643740	2945	2945	2945	2945	0
104	20240514	173800	185643740	2945	2945	2945	2945	0
105	20240514	173700	185643740	2945	2945	2945	2945	0
106	20240514	173600	185643740	2945	2945	2945	2945	0
107	20240514	173500	185643740	2945	2945	2945	2945	0
108	20240514	173400	185643740	2945	2945	2945	2945	0
109	20240514	173300	185643740	2945	2945	2945	2945	0
110	20240514	173200	185643740	2945	2945	2945	2945	0
111	20240514	173100	185643740	2945	2945	2945	2945	0
112	20240514	173000	185643740	2945	2945	2945	2945	0
113	20240514	172900	185643740	2945	2945	2945	2945	0
114	20240514	172800	185643740	2945	2945	2945	2945	0
115	20240514	172700	185643740	2945	2945	2945	2945	0
116	20240514	172600	185643740	2945	2945	2945	2945	0
117	20240514	172500	185643740	2945	2945	2945	2945	0
118	20240514	172400	185643740	2945	2945	2945	2945	0
119	20240514	172300	185643740	2945	2945	2945	2945	0
120	20240514	172200	185643740	2945	2945	2945	2945	0
121	20240514	172100	185643740	2945	2945	2945	2945	0
122	20240514	172000	185643740	2945	2945	2945	2945	1289
123	20240514	171900	185643740	2945	2945	2945	2945	0
124	20240514	171800	185643740	2945	2945	2945	2945	0
125	20240514	171700	185643740	2945	2945	2945	2945	0
126	20240514	171600	185643740	2945	2945	2945	2945	0
127	20240514	171500	185643740	2945	2945	2945	2945	0
128	20240514	171400	185643740	2945	2945	2945	2945	0
129	20240514	171300	185643740	2945	2945	2945	2945	0
130	20240514	171200	185643740	2945	2945	2945	2945	0
131	20240514	171100	185643740	2945	2945	2945	2945	0
132	20240514	171000	185643740	2945	2945	2945	2945	0
133	20240514	170900	185643740	2945	2945	2945	2945	0
134	20240514	170800	185643740	2945	2945	2945	2945	0
135	20240514	170700	185643740	2945	2945	2945	2945	0
136	20240514	170600	185643740	2945	2945	2945	2945	0
137	20240514	170500	185643740	2945	2945	2945	2945	0
138	20240514	170400	185643740	2945	2945	2945	2945	0
139	20240514	170300	185643740	2945	2945	2945	2945	0
140	20240514	170200	185643740	2945	2945	2945	2945	0
141	20240514	170100	185643740	2945	2945	2945	2945	0
142	20240514	170000	185643740	2945	2945	2945	2945	0
143	20240514	165900	185643740	2945	2945	2945	2945	0
144	20240514	165800	185643740	2945	2945	2945	2945	0
145	20240514	165700	185643740	2945	2945	2945	2945	0
146	20240514	165600	185643740	2945	2945	2945	2945	0
147	20240514	165500	185643740	2945	2945	2945	2945	0
148	20240514	165400	185643740	2945	2945	2945	2945	0
149	20240514	165300	185643740	2945	2945	2945	2945	0
150	20240514	165200	185643740	2945	2945	2945	2945	0
151	20240514	165100	185643740	2945	2945	2945	2945	0
152	20240514	165000	185643740	2945	2945	2945	2945	1289
153	20240514	164900	185643740	2945	2945	2945	2945	0
154	20240514	164800	185643740	2945	2945	2945	2945	0
155	20240514	164700	185643740	2945	2945	2945	2945	0
156	20240514	164600	185643740	2945	2945	2945	2945	0
157	20240514	164500	185643740	2945	2945	2945	2945	0
158	20240514	164400	185643740	2945	2945	2945	2945	0
159	20240514	164300	185643740	2945	2945	2945	2945	0
160	20240514	164200	185643740	2945	2945	2945	2945	0
161	20240514	164100	185643740	2945	2945	2945	2945	0
162	20240514	164000	185643740	2945	2945	2945	2945	0
163	20240514	163900	185643740	2945	2945	2945	2945	0
164	20240514	163800	185643740	2945	2945	2945	2945	0
165	20240514	163700	185643740	2945	2945	2945	2945	0
166	20240514	163600	185643740	2945	2945	2945	2945	0
167	20240514	163500	185643740	2945	2945	2945	2945	0
168	20240514	163400	185643740	2945	2945	2945	2945	0
169	20240514	163300	185643740	2945	2945	2945	2945	0
170	20240514	163200	185643740	2945	2945	2945	2945	0
171	20240514	163100	185643740	2945	2945	2945	2945	0
172	20240514	163000	185643740	2945	2945	2945	2945	0
173	20240514	162900	185643740	2945	2945	2945	2945	0
174	20240514	162800	185643740	2945	2945	2945	2945	0
175	20240514	162700	185643740	2945	2945	2945	2945	0
176	20240514	162600	185643740	2945	2945	2945	2945	0
177	20240514	162500	185643740	2945	2945	2945	2945	0
178	20240514	162400	185643740	2945	2945	2945	2945	0
179	20240514	162300	185643740	2945	2945	2945	2945	0
180	20240514	162200	185643740	2945	2945	2945	2945	0
181	20240514	162100	185643740	2945	2945	2945	2945	0
182	20240514	162000	185643740	2945	2945	2945	2945	1289
183	20240514	161900	185643740	2945	2945	2945	2945	0
184	20240514	161800	185643740	2945	2945	2945	2945	0
185	20240514	161700	185643740	2945	2945	2945	2945	0
186	20240514	161600	185643740	2945	2945	2945	2945	0
187	20240514	161500	185643740	2945	2945	2945	2945	0
188	20240514	161400	185643740	2945	2945	2945	2945	0
189	20240514	161300	185643740	2945	2945	2945	2945	0
190	20240514	161200	185643740	2945	2945	2945	2945	0
191	20240514	161100	185643740	2945	2945	2945	2945	0
192	20240514	161000	185643740	2945	2945	2945	2945	0
193	20240514	160900	185643740	2945	2945	2945	2945	0
194	20240514	160800	185643740	2945	2945	2945	2945	0
195	20240514	160700	185643740	2945	2945	2945	2945	0
196	20240514	160600	185643740	2945	2945	2945	2945	0
197	20240514	160500	185643740	2945	2945	2945	2945	0
198	20240514	160400	185643740	2945	2945	2945	2945	0
199	20240514	160300	185643740	2945	2945	2945	2945	0
200	20240514	160200	185643740	2945	2945	2945	2945	0
201	20240514	160100	185643740	2945	2945	2945	2945	0
202	20240514	160000	185643740	2945	2945	2945	2945	0
203	20240514	155900	185643740	2945	2945	2945	2945	0
204	20240514	155800	185643740	2945	2945	2945	2945	0
205	20240514	155700	185643740	2945	2945	2945	2945	0
206	20240514	155600	185643740	2945	2945	2945	2945	0
207	20240514	155500	185643740	2945	2945	2945	2945	0
208	20240514	155400	185643740	2945	2945	2945	2945	0
209	20240514	155300	185643740	2945	2945	2945	2945	0
210	20240514	155200	185643740	2945	2945	2945	2945	0
211	20240514	155100	185643740	2945	2945	2945	2945	0
212	20240514	155000	185643740	2945	2945	2945	2945	1289
213	20240514	154900	185643740	2945	2945	2945	2945	0
214	20240514	154800	185643740	2945	2945	2945	2945	0
215	20240514	154700	185643740	2945	2945	2945	2945	0
216	20240514	154600	185643740	2945	2945	2945	2945	0
217	20240514	154500	185643740	2945	2945	2945	2945	0
218	20240514	154400	185643740	2945	2945	2945	2945	0
219	20240514	154300	185643740	2945	2945	2945	2945	0
220	20240514	154200	185643740	2945	2945	2945	2945	0
221	20240514	154100	185643740	2945	2945	2945	2945	0
222	20240514	154000	185643740	2945	2945	2945	2945	0
223	20240514	153900	185643740	2945	2945	2945	2945	0
224	20240514	153800	185643740	2945	2945	2945	2945	0
225	20240514	153700	185643740	2945	2945	2945	2945	0
226	20240514	153600	185643740	2945	2945	2945	2945	0
227	20240514	153500	185643740	2945	2945	2945	2945	0
228	20240514	153400	185643740	2945	2945	2945	2945	0
229	20240514	153300	185643740	2945	2945	2945	2945	0
230	20240514	153200	185643740	2945	2945	2945	2945	0
231	20240514	153100	185643740	2945	2945	2945	2945	0
232	20240514	153000	185643740	2945	2945	2945	2945	1289
233	20240514	152900	181847635	2955	2955	2955	2955	0
234	20240514	152800	181847635	2955	2955	2955	2955	0
235	20240514	152700	181847635	2955	2955	2955	2955	0
236	20240514	152600	181847635	2955	2955	2955	2955	0
237	20240514	152500	181847635	2955	2955	2955	2955	0
238	20240514	152400	181847635	2955	2955	2955	2955	0
239	20240514	152300	181847635	2955	2955	2955	2955	0
240	20240514	152200	181847635	2955	2955	2955	2955	0
241	20240514	152100	181847635	2955	2955	2955	2955	0
242	20240514	152000	181847635	2955	2955	2955	2955	0
243	20240514	151900	181847635	2955	2945	2955	2945	111
244	20240514	151800	181520630	2945	2945	2945	2945	15
245	20240514	151700	181476455	2950	2950	2950	2950	335
246	20240514	151600	180488205	2955	2950	2955	2950	862
247	20240514	151500	177941005	2950	2950	2950	2950	1
248	20240514	151400	177938055	2945	2945	2945	2945	0
249	20240514	151300	177938055	2945	2945	2945	2945	33
250	20240514	151200	177840870	2955	2950	2955	2950	10
251	20240514	151100	177811335	2950	2950	2950	2950	0
252	20240514	151000	177811335	2950	2940	2950	2940	265
253	20240514	150900	177030235	2950	2950	2950	2950	0
254	20240514	150800	177030235	2950	2950	2950	2950	93
255	20240514	150700	176755885	2950	2950	2950	2950	0
256	20240514	150600	176755885	2950	2950	2950	2950	0
257	20240514	150500	176755885	2950	2945	2950	2945	202
258	20240514	150400	176160875	2940	2940	2940	2940	0
259	20240514	150300	176160875	2940	2940	2940	2940	0
260	20240514	150200	176160875	2940	2940	2940	2940	0
261	20240514	150100	176160875	2940	2940	2940	2940	0
262	20240514	150000	176160875	2940	2940	2940	2940	0
263	20240514	145900	176160875	2940	2945	2945	2940	1335
264	20240514	145800	172230075	2950	2950	2950	2950	500
265	20240514	145700	170755075	2950	2950	2950	2950	0
266	20240514	145600	170755075	2950	2950	2950	2950	100
267	20240514	145500	170460075	2950	2950	2950	2950	100
268	20240514	145400	170165075	2945	2945	2945	2945	1
269	20240514	145300	170162130	2945	2945	2945	2945	100
270	20240514	145200	169867630	2945	2945	2945	2945	0
271	20240514	145100	169867630	2945	2945	2945	2945	75
272	20240514	145000	169646755	2950	2950	2950	2950	0
273	20240514	144900	169646755	2950	2950	2950	2950	0
274	20240514	144800	169646755	2950	2950	2950	2950	50
275	20240514	144700	169499255	2950	2950	2950	2950	46
276	20240514	144600	169363555	2950	2950	2950	2950	310
277	20240514	144500	168449055	2950	2950	2950	2950	0
278	20240514	144400	168449055	2950	2950	2950	2950	0
279	20240514	144300	168449055	2950	2950	2950	2950	28
280	20240514	144200	168366455	2950	2950	2950	2950	0
281	20240514	144100	168366455	2950	2950	2950	2950	0
282	20240514	144000	168366455	2950	2950	2950	2950	0
283	20240514	143900	168366455	2950	2950	2950	2950	1
284	20240514	143800	168363505	2950	2950	2950	2950	0
285	20240514	143700	168363505	2950	2950	2950	2950	600
286	20240514	143600	166593505	2950	2955	2955	2950	7002
287	20240514	143500	145937415	2955	2955	2955	2955	0
288	20240514	143400	145937415	2955	2955	2955	2955	0
289	20240514	143300	145937415	2955	2955	2955	2955	200
290	20240514	143200	145346415	2955	2955	2955	2955	1500
291	20240514	143100	140913915	2955	2955	2955	2955	395
292	20240514	143000	139746690	2960	2960	2960	2960	0
293	20240514	142900	139746690	2960	2960	2960	2960	200
294	20240514	142800	139154690	2955	2960	2960	2955	750
295	20240514	142700	136938190	2960	2960	2960	2960	245
296	20240514	142600	136212990	2960	2960	2960	2960	0
297	20240514	142500	136212990	2960	2960	2960	2960	40
298	20240514	142400	136094590	2960	2960	2960	2960	0
299	20240514	142300	136094590	2960	2960	2960	2960	30
300	20240514	142200	136005790	2955	2955	2955	2955	78
301	20240514	142100	135775300	2955	2955	2955	2955	0
302	20240514	142000	135775300	2955	2955	2955	2955	0
303	20240514	141900	135775300	2955	2955	2955	2955	123
304	20240514	141800	135411835	2955	2955	2955	2955	0
305	20240514	141700	135411835	2955	2955	2955	2955	5
306	20240514	141600	135397060	2955	2955	2955	2955	200
307	20240514	141500	134806060	2955	2955	2955	2955	0
308	20240514	141400	134806060	2955	2955	2955	2955	100
309	20240514	141300	134510560	2960	2955	2960	2955	1260
310	20240514	141200	130782260	2960	2960	2960	2960	0
311	20240514	141100	130782260	2960	2955	2960	2955	67
312	20240514	141000	130584025	2955	2955	2955	2955	0
313	20240514	140900	130584025	2955	2955	2955	2955	0
314	20240514	140800	130584025	2955	2955	2955	2955	5
315	20240514	140700	130569250	2955	2955	2955	2955	5
316	20240514	140600	130554475	2955	2955	2955	2955	74
317	20240514	140500	130335805	2955	2955	2955	2955	0
318	20240514	140400	130335805	2955	2955	2955	2955	82
319	20240514	140300	130093495	2960	2960	2960	2960	0
320	20240514	140200	130093495	2960	2960	2960	2960	1
321	20240514	140100	130090535	2960	2960	2960	2960	6
322	20240514	140000	130072775	2960	2960	2960	2960	13
323	20240514	135900	130034295	2960	2960	2960	2960	126
324	20240514	135800	129661335	2960	2960	2960	2960	97
325	20240514	135700	129374215	2960	2955	2960	2955	359
326	20240514	135600	128312970	2960	2955	2960	2955	189
327	20240514	135500	127754080	2960	2960	2960	2960	57
328	20240514	135400	127585360	2960	2960	2960	2960	120
329	20240514	135300	127230160	2960	2960	2960	2960	58
330	20240514	135200	127058480	2960	2960	2960	2960	1177
331	20240514	135100	123574560	2960	2960	2960	2960	3
332	20240514	135000	123565680	2960	2960	2960	2955	202
333	20240514	134900	122967885	2955	2955	2955	2955	200
334	20240514	134800	122376885	2960	2960	2960	2960	103
335	20240514	134700	122072005	2960	2960	2960	2960	76
336	20240514	134600	121847045	2960	2960	2960	2960	43
337	20240514	134500	121719765	2960	2960	2960	2960	135
338	20240514	134400	121320165	2960	2960	2960	2960	44
339	20240514	134300	121189925	2960	2960	2960	2960	102
340	20240514	134200	120888005	2955	2960	2960	2955	91
341	20240514	134100	120618720	2960	2960	2960	2955	106
342	20240514	134000	120304965	2960	2960	2960	2960	77
343	20240514	133900	120077045	2960	2960	2960	2960	98
344	20240514	133800	119786965	2955	2955	2955	2955	0
345	20240514	133700	119786965	2955	2960	2960	2955	324
346	20240514	133600	118828170	2960	2960	2960	2960	57
347	20240514	133500	118659450	2960	2960	2960	2955	196
348	20240514	133400	118079680	2960	2960	2960	2960	0
349	20240514	133300	118079680	2960	2960	2960	2960	104
350	20240514	133200	117771840	2960	2960	2960	2960	76
351	20240514	133100	117546880	2960	2955	2960	2955	397
352	20240514	133000	116372760	2960	2960	2960	2960	77
353	20240514	132900	116144840	2960	2955	2960	2955	160
354	20240514	132800	115671525	2955	2960	2960	2955	121
355	20240514	132700	115313380	2955	2955	2960	2955	575
356	20240514	132600	113612755	2955	2960	2960	2955	2510
357	20240514	132500	106194815	2960	2960	2960	2960	77
358	20240514	132400	105966895	2960	2955	2960	2955	3187
359	20240514	132300	96548805	2955	2955	2955	2955	76
360	20240514	132200	96324225	2955	2955	2955	2955	45
361	20240514	132100	96191250	2955	2955	2955	2955	57
362	20240514	132000	96022815	2955	2955	2955	2955	119
363	20240514	131900	95671170	2955	2955	2955	2955	57
364	20240514	131800	95502735	2955	2955	2955	2955	124
365	20240514	131700	95136315	2955	2955	2955	2955	0
366	20240514	131600	95136315	2955	2955	2955	2955	98
367	20240514	131500	94846725	2955	2955	2955	2955	178
368	20240514	131400	94320735	2950	2950	2950	2950	70
369	20240514	131300	94114235	2945	2955	2955	2945	243
370	20240514	131200	93397975	2955	2955	2955	2955	58
371	20240514	131100	93226585	2955	2955	2955	2955	46
372	20240514	131000	93090655	2955	2955	2955	2955	76
373	20240514	130900	92866075	2955	2955	2955	2955	100
374	20240514	130800	92570575	2955	2955	2955	2955	77
375	20240514	130700	92343040	2955	2955	2955	2950	279
376	20240514	130600	91519745	2950	2950	2950	2950	0
377	20240514	130500	91519745	2950	2950	2950	2950	500
378	20240514	130400	90044745	2955	2955	2955	2955	57
379	20240514	130300	89876310	2955	2955	2955	2955	125
380	20240514	130200	89506935	2950	2955	2955	2950	103
381	20240514	130100	89202800	2955	2955	2955	2955	116
382	20240514	130000	88860020	2955	2955	2955	2955	104
383	20240514	125900	88552700	2950	2950	2950	2950	0
384	20240514	125800	88552700	2950	2950	2950	2950	153
385	20240514	125700	88101350	2950	2950	2950	2950	58
386	20240514	125600	87930250	2950	2950	2950	2950	121
387	20240514	125500	87573300	2950	2950	2950	2945	75
388	20240514	125400	87352090	2950	2950	2950	2950	43
389	20240514	125300	87225240	2950	2950	2950	2950	161
390	20240514	125200	86750290	2955	2955	2955	2955	102
391	20240514	125100	86448880	2950	2955	2955	2950	96
392	20240514	125000	86165250	2950	2955	2955	2950	112
393	20240514	124900	85834340	2955	2955	2955	2955	50
394	20240514	124800	85686590	2950	2950	2955	2950	202
395	20240514	124700	85090300	2945	2945	2945	2945	40
396	20240514	124600	84972500	2950	2945	2950	2945	68
397	20240514	124500	84771990	2950	2945	2950	2945	5166
398	20240514	124400	69551205	2940	2940	2940	2940	4222
399	20240514	124300	57138525	2940	2940	2940	2940	100
400	20240514	124200	56844525	2935	2935	2935	2935	49
401	20240514	124100	56700710	2940	2940	2940	2940	122
402	20240514	124000	56342030	2940	2940	2940	2940	58
403	20240514	123900	56171510	2940	2940	2940	2940	118
404	20240514	123800	55824590	2940	2940	2940	2940	57
405	20240514	123700	55657010	2940	2940	2940	2940	180
406	20240514	123600	55127810	2940	2940	2940	2940	57
407	20240514	123500	54960230	2930	2940	2940	2930	1043
408	20240514	123400	51903810	2935	2935	2935	2935	102
409	20240514	123300	51604440	2940	2940	2940	2940	103
410	20240514	123200	51301620	2940	2940	2940	2940	0
411	20240514	123100	51301620	2940	2940	2940	2940	278
412	20240514	123000	50484300	2935	2940	2940	2935	97
413	20240514	122900	50199370	2930	2930	2930	2930	30
414	20240514	122800	50111470	2940	2940	2940	2940	99
415	20240514	122700	49820410	2930	2930	2930	2930	1
416	20240514	122600	49817480	2940	2935	2940	2935	179
417	20240514	122500	49291730	2935	2935	2935	2935	2
418	20240514	122400	49285860	2935	2935	2935	2935	177
419	20240514	122300	48766365	2935	2935	2935	2935	0
420	20240514	122200	48766365	2935	2935	2935	2935	180
421	20240514	122100	48238065	2930	2930	2930	2930	1
422	20240514	122000	48235135	2935	2935	2935	2935	42
423	20240514	121900	48111865	2935	2935	2935	2935	133
424	20240514	121800	47721510	2935	2930	2935	2930	119
425	20240514	121700	47372605	2935	2935	2935	2935	77
426	20240514	121600	47146610	2935	2935	2935	2935	99
427	20240514	121500	46856045	2935	2935	2935	2935	48
428	20240514	121400	46715165	2935	2935	2935	2935	135
429	20240514	121300	46318940	2935	2935	2935	2935	40
430	20240514	121200	46201540	2935	2935	2935	2935	135
431	20240514	121100	45805315	2935	2935	2935	2935	47
432	20240514	121000	45667370	2930	2930	2930	2930	0
433	20240514	120900	45667370	2930	2935	2935	2930	249
434	20240514	120800	44936925	2935	2935	2935	2935	0
435	20240514	120700	44936925	2935	2935	2935	2935	180
436	20240514	120600	44408625	2935	2935	2935	2935	0
437	20240514	120500	44408625	2935	2935	2935	2935	43
438	20240514	120400	44282420	2935	2935	2935	2935	133
439	20240514	120300	43892065	2935	2935	2935	2935	44
440	20240514	120200	43762925	2935	2935	2935	2935	57
441	20240514	120100	43595630	2935	2925	2935	2925	79
442	20240514	120000	43364115	2935	2930	2935	2930	178
443	20240514	115900	42842290	2925	2925	2925	2925	0
444	20240514	115800	42842290	2925	2925	2925	2925	0
445	20240514	115700	42842290	2925	2925	2925	2925	0
446	20240514	115600	42842290	2925	2925	2925	2925	0
447	20240514	115500	42842290	2925	2925	2925	2925	0
448	20240514	115400	42842290	2925	2925	2925	2925	0
449	20240514	115300	42842290	2925	2925	2925	2925	0
450	20240514	115200	42842290	2925	2925	2925	2925	0
451	20240514	115100	42842290	2925	2925	2925	2925	0
452	20240514	115000	42842290	2925	2925	2925	2925	0
453	20240514	114900	42842290	2925	2925	2925	2925	0
454	20240514	114800	42842290	2925	2925	2925	2925	0
455	20240514	114700	42842290	2925	2925	2925	2925	0
456	20240514	114600	42842290	2925	2925	2925	2925	0
457	20240514	114500	42842290	2925	2925	2925	2925	0
458	20240514	114400	42842290	2925	2925	2925	2925	0
459	20240514	114300	42842290	2925	2925	2925	2925	0
460	20240514	114200	42842290	2925	2925	2925	2925	0
461	20240514	114100	42842290	2925	2925	2925	2925	0
462	20240514	114000	42842290	2925	2925	2925	2925	0
463	20240514	113900	42842290	2925	2925	2925	2925	0
464	20240514	113800	42842290	2925	2925	2925	2925	0
465	20240514	113700	42842290	2925	2925	2925	2925	0
466	20240514	113600	42842290	2925	2935	2935	2925	108
467	20240514	113500	42526320	2930	2930	2930	2930	0
468	20240514	113400	42526320	2930	2930	2930	2930	0
469	20240514	113300	42526320	2930	2930	2930	2930	6
470	20240514	113200	42508740	2930	2930	2930	2930	0
471	20240514	113100	42508740	2930	2930	2930	2930	0
472	20240514	113000	42508740	2930	2930	2930	2930	0
473	20240514	112900	42508740	2930	2930	2930	2930	0
474	20240514	112800	42508740	2930	2930	2930	2930	30
475	20240514	112700	42420840	2930	2930	2930	2930	0
476	20240514	112600	42420840	2930	2930	2930	2930	0
477	20240514	112500	42420840	2930	2930	2930	2930	1
478	20240514	112400	42417910	2930	2930	2930	2930	0
479	20240514	112300	42417910	2930	2930	2930	2930	0
480	20240514	112200	42417910	2930	2930	2930	2930	0
481	20240514	112100	42417910	2930	2930	2930	2930	0
482	20240514	112000	42417910	2930	2930	2930	2930	572
483	20240514	111900	40741950	2930	2930	2930	2930	0
484	20240514	111800	40741950	2930	2930	2930	2930	0
485	20240514	111700	40741950	2930	2930	2930	2930	0
486	20240514	111600	40741950	2930	2930	2930	2930	0
487	20240514	111500	40741950	2930	2930	2930	2930	0
488	20240514	111400	40741950	2930	2930	2930	2930	0
489	20240514	111300	40741950	2930	2930	2930	2930	14
490	20240514	111200	40700930	2930	2930	2930	2930	100
491	20240514	111100	40407930	2930	2930	2930	2930	0
492	20240514	111000	40407930	2930	2930	2930	2930	1
493	20240514	110900	40405000	2930	2930	2930	2930	1710
494	20240514	110800	35394700	2930	2930	2930	2930	0
495	20240514	110700	35394700	2930	2930	2930	2930	0
496	20240514	110600	35394700	2930	2930	2930	2930	2
497	20240514	110500	35388840	2930	2930	2930	2930	6
498	20240514	110400	35371260	2920	2920	2920	2920	0
499	20240514	110300	35371260	2920	2925	2925	2920	56
500	20240514	110200	35207475	2930	2930	2930	2930	9
501	20240514	110100	35181105	2930	2930	2930	2930	0
502	20240514	110000	35181105	2930	2930	2930	2930	0
503	20240514	105900	35181105	2930	2930	2930	2930	0
504	20240514	105800	35181105	2930	2930	2930	2930	24
505	20240514	105700	35110785	2930	2930	2930	2930	0
506	20240514	105600	35110785	2930	2930	2930	2930	0
507	20240514	105500	35110785	2930	2930	2930	2930	0
508	20240514	105400	35110785	2930	2930	2930	2930	0
509	20240514	105300	35110785	2930	2930	2930	2930	500
510	20240514	105200	33645785	2930	2930	2930	2930	0
511	20240514	105100	33645785	2930	2930	2930	2930	3
512	20240514	105000	33636995	2930	2930	2930	2930	0
513	20240514	104900	33636995	2930	2930	2930	2930	0
514	20240514	104800	33636995	2930	2930	2930	2930	0
515	20240514	104700	33636995	2930	2930	2930	2930	0
516	20240514	104600	33636995	2930	2930	2930	2930	1
517	20240514	104500	33634065	2920	2920	2920	2920	0
518	20240514	104400	33634065	2920	2920	2920	2920	0
519	20240514	104300	33634065	2920	2920	2920	2920	0
520	20240514	104200	33634065	2920	2920	2920	2920	0
521	20240514	104100	33634065	2920	2920	2920	2920	490
522	20240514	104000	32203265	2930	2930	2930	2930	0
523	20240514	103900	32203265	2930	2925	2930	2925	348
524	20240514	103800	31184605	2925	2925	2925	2925	0
525	20240514	103700	31184605	2925	2925	2925	2925	0
526	20240514	103600	31184605	2925	2925	2925	2925	0
527	20240514	103500	31184605	2925	2925	2925	2925	0
528	20240514	103400	31184605	2925	2925	2925	2925	2787
529	20240514	103300	23032630	2930	2930	2930	2930	0
530	20240514	103200	23032630	2930	2930	2930	2930	0
531	20240514	103100	23032630	2930	2930	2930	2930	500
532	20240514	103000	21567630	2930	2930	2930	2930	0
533	20240514	102900	21567630	2930	2930	2930	2930	0
534	20240514	102800	21567630	2930	2930	2930	2930	0
535	20240514	102700	21567630	2930	2930	2930	2930	0
536	20240514	102600	21567630	2930	2930	2930	2930	0
537	20240514	102500	21567630	2930	2930	2930	2930	0
538	20240514	102400	21567630	2930	2930	2930	2930	0
539	20240514	102300	21567630	2930	2930	2930	2930	671
540	20240514	102200	19601600	2930	2930	2930	2930	0
541	20240514	102100	19601600	2930	2930	2930	2930	500
542	20240514	102000	18136600	2930	2930	2930	2930	0
543	20240514	101900	18136600	2930	2930	2930	2930	0
544	20240514	101800	18136600	2930	2930	2930	2930	0
545	20240514	101700	18136600	2930	2930	2930	2930	1
546	20240514	101600	18133670	2935	2935	2935	2935	6
547	20240514	101500	18116060	2935	2935	2935	2935	0
548	20240514	101400	18116060	2935	2935	2935	2935	0
549	20240514	101300	18116060	2935	2935	2935	2935	3
550	20240514	101200	18107255	2935	2935	2935	2935	5
551	20240514	101100	18092580	2935	2935	2935	2935	10
552	20240514	101000	18063230	2930	2930	2930	2930	50
553	20240514	100900	17916730	2935	2935	2935	2935	0
554	20240514	100800	17916730	2935	2935	2935	2935	0
555	20240514	100700	17916730	2935	2935	2935	2935	2
556	20240514	100600	17910860	2935	2935	2935	2935	50
557	20240514	100500	17764110	2935	2935	2935	2935	1
558	20240514	100400	17761175	2935	2935	2935	2935	2
559	20240514	100300	17755305	2935	2935	2935	2935	6
560	20240514	100200	17737695	2935	2935	2935	2935	100
561	20240514	100100	17444195	2930	2930	2930	2930	59
562	20240514	100000	17271325	2930	2935	2935	2930	43
563	20240514	095900	17145125	2935	2940	2940	2935	53
564	20240514	095800	16989315	2935	2940	2940	2935	210
565	20240514	095700	16372920	2940	2940	2940	2940	9
566	20240514	095600	16346460	2940	2935	2940	2935	5
567	20240514	095500	16331765	2935	2935	2935	2935	46
568	20240514	095400	16196755	2935	2935	2940	2935	297
569	20240514	095300	15325055	2935	2935	2935	2935	110
570	20240514	095200	15002205	2935	2935	2935	2935	0
571	20240514	095100	15002205	2935	2935	2935	2935	0
572	20240514	095000	15002205	2935	2935	2935	2935	0
573	20240514	094900	15002205	2935	2935	2935	2935	0
574	20240514	094800	15002205	2935	2935	2935	2935	13
575	20240514	094700	14964050	2935	2935	2935	2935	0
576	20240514	094600	14964050	2935	2935	2935	2935	10
577	20240514	094500	14934700	2940	2940	2940	2940	0
578	20240514	094400	14934700	2940	2930	2940	2930	830
579	20240514	094300	12501930	2925	2925	2925	2925	0
580	20240514	094200	12501930	2925	2925	2925	2925	10
581	20240514	094100	12472680	2925	2925	2925	2925	0
582	20240514	094000	12472680	2925	2925	2925	2925	0
583	20240514	093900	12472680	2925	2925	2925	2925	0
584	20240514	093800	12472680	2925	2925	2925	2925	300
585	20240514	093700	11595180	2925	2925	2925	2925	0
586	20240514	093600	11595180	2925	2925	2925	2925	0
587	20240514	093500	11595180	2925	2925	2925	2925	0
588	20240514	093400	11595180	2925	2925	2925	2925	0
589	20240514	093300	11595180	2925	2925	2925	2925	0
590	20240514	093200	11595180	2925	2925	2925	2925	600
591	20240514	093100	9840180	2925	2925	2925	2925	49
592	20240514	093000	9696855	2925	2925	2925	2925	5
593	20240514	092900	9682230	2925	2925	2925	2925	0
594	20240514	092800	9682230	2925	2925	2925	2925	0
595	20240514	092700	9682230	2925	2925	2925	2925	0
596	20240514	092600	9682230	2925	2925	2925	2925	0
597	20240514	092500	9682230	2925	2925	2925	2925	0
598	20240514	092400	9682230	2925	2925	2925	2925	502
599	20240514	092300	8213880	2920	2920	2920	2920	0
600	20240514	092200	8213880	2920	2920	2920	2920	15
601	20240514	092100	8170080	2920	2920	2920	2920	31
602	20240514	092000	8079560	2920	2915	2920	2915	632
603	20240514	091900	6235210	2915	2920	2920	2915	218
604	20240514	091800	5599540	2915	2915	2915	2915	0
605	20240514	091700	5599540	2915	2915	2915	2915	0
606	20240514	091600	5599540	2915	2915	2915	2915	0
607	20240514	091500	5599540	2915	2915	2915	2915	0
608	20240514	091400	5599540	2915	2915	2915	2915	0
609	20240514	091300	5599540	2915	2915	2915	2915	0
610	20240514	091200	5599540	2915	2915	2915	2915	0
611	20240514	091100	5599540	2915	2915	2915	2915	0
612	20240514	091000	5599540	2915	2915	2915	2915	0
613	20240514	090900	5599540	2915	2915	2915	2915	0
614	20240514	090800	5599540	2915	2915	2915	2915	1
615	20240514	090700	5596625	2910	2910	2910	2910	0
616	20240514	090600	5596625	2910	2910	2910	2910	0
617	20240514	090500	5596625	2910	2910	2910	2910	12
618	20240514	090400	5561705	2930	2920	2930	2915	347
619	20240514	090300	4549255	2920	2920	2920	2920	1
620	20240514	090200	4546335	2905	2905	2905	2905	0
621	20240514	090100	4546335	2905	2905	2905	2905	470
622	20240514	090000	3180985	2905	2905	2915	2905	1095