KissMeData/038500/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	192000	194674560	2935	2935	2935	2935	1557
3	20240521	191900	194674560	2935	2935	2935	2935	0
4	20240521	191800	194674560	2935	2935	2935	2935	0
5	20240521	191700	194674560	2935	2935	2935	2935	0
6	20240521	191600	194674560	2935	2935	2935	2935	0
7	20240521	191500	194674560	2935	2935	2935	2935	0
8	20240521	191400	194674560	2935	2935	2935	2935	0
9	20240521	191300	194674560	2935	2935	2935	2935	0
10	20240521	191200	194674560	2935	2935	2935	2935	0
11	20240521	191100	194674560	2935	2935	2935	2935	0
12	20240521	191000	194674560	2935	2935	2935	2935	0
13	20240521	190900	194674560	2935	2935	2935	2935	0
14	20240521	190800	194674560	2935	2935	2935	2935	0
15	20240521	190700	194674560	2935	2935	2935	2935	0
16	20240521	190600	194674560	2935	2935	2935	2935	0
17	20240521	190500	194674560	2935	2935	2935	2935	0
18	20240521	190400	194674560	2935	2935	2935	2935	0
19	20240521	190300	194674560	2935	2935	2935	2935	0
20	20240521	190200	194674560	2935	2935	2935	2935	0
21	20240521	190100	194674560	2935	2935	2935	2935	0
22	20240521	190000	194674560	2935	2935	2935	2935	0
23	20240521	185900	194674560	2935	2935	2935	2935	0
24	20240521	185800	194674560	2935	2935	2935	2935	0
25	20240521	185700	194674560	2935	2935	2935	2935	0
26	20240521	185600	194674560	2935	2935	2935	2935	0
27	20240521	185500	194674560	2935	2935	2935	2935	0
28	20240521	185400	194674560	2935	2935	2935	2935	0
29	20240521	185300	194674560	2935	2935	2935	2935	0
30	20240521	185200	194674560	2935	2935	2935	2935	0
31	20240521	185100	194674560	2935	2935	2935	2935	0
32	20240521	185000	194674560	2935	2935	2935	2935	1557
33	20240521	184900	194674560	2935	2935	2935	2935	0
34	20240521	184800	194674560	2935	2935	2935	2935	0
35	20240521	184700	194674560	2935	2935	2935	2935	0
36	20240521	184600	194674560	2935	2935	2935	2935	0
37	20240521	184500	194674560	2935	2935	2935	2935	0
38	20240521	184400	194674560	2935	2935	2935	2935	0
39	20240521	184300	194674560	2935	2935	2935	2935	0
40	20240521	184200	194674560	2935	2935	2935	2935	0
41	20240521	184100	194674560	2935	2935	2935	2935	0
42	20240521	184000	194674560	2935	2935	2935	2935	0
43	20240521	183900	194674560	2935	2935	2935	2935	0
44	20240521	183800	194674560	2935	2935	2935	2935	0
45	20240521	183700	194674560	2935	2935	2935	2935	0
46	20240521	183600	194674560	2935	2935	2935	2935	0
47	20240521	183500	194674560	2935	2935	2935	2935	0
48	20240521	183400	194674560	2935	2935	2935	2935	0
49	20240521	183300	194674560	2935	2935	2935	2935	0
50	20240521	183200	194674560	2935	2935	2935	2935	0
51	20240521	183100	194674560	2935	2935	2935	2935	0
52	20240521	183000	194674560	2935	2935	2935	2935	0
53	20240521	182900	194674560	2935	2935	2935	2935	0
54	20240521	182800	194674560	2935	2935	2935	2935	0
55	20240521	182700	194674560	2935	2935	2935	2935	0
56	20240521	182600	194674560	2935	2935	2935	2935	0
57	20240521	182500	194674560	2935	2935	2935	2935	0
58	20240521	182400	194674560	2935	2935	2935	2935	0
59	20240521	182300	194674560	2935	2935	2935	2935	0
60	20240521	182200	194674560	2935	2935	2935	2935	0
61	20240521	182100	194674560	2935	2935	2935	2935	0
62	20240521	182000	194674560	2935	2935	2935	2935	1557
63	20240521	181900	194674560	2935	2935	2935	2935	0
64	20240521	181800	194674560	2935	2935	2935	2935	0
65	20240521	181700	194674560	2935	2935	2935	2935	0
66	20240521	181600	194674560	2935	2935	2935	2935	0
67	20240521	181500	194674560	2935	2935	2935	2935	0
68	20240521	181400	194674560	2935	2935	2935	2935	0
69	20240521	181300	194674560	2935	2935	2935	2935	0
70	20240521	181200	194674560	2935	2935	2935	2935	0
71	20240521	181100	194674560	2935	2935	2935	2935	0
72	20240521	181000	194674560	2935	2935	2935	2935	0
73	20240521	180900	194674560	2935	2935	2935	2935	0
74	20240521	180800	194674560	2935	2935	2935	2935	0
75	20240521	180700	194674560	2935	2935	2935	2935	0
76	20240521	180600	194674560	2935	2935	2935	2935	0
77	20240521	180500	194674560	2935	2935	2935	2935	0
78	20240521	180400	194674560	2935	2935	2935	2935	0
79	20240521	180300	194674560	2935	2935	2935	2935	0
80	20240521	180200	194674560	2935	2935	2935	2935	0
81	20240521	180100	194674560	2935	2935	2935	2935	0
82	20240521	180000	194674560	2935	2935	2935	2935	0
83	20240521	175900	194674560	2935	2935	2935	2935	0
84	20240521	175800	194674560	2935	2935	2935	2935	0
85	20240521	175700	194674560	2935	2935	2935	2935	0
86	20240521	175600	194674560	2935	2935	2935	2935	0
87	20240521	175500	194674560	2935	2935	2935	2935	0
88	20240521	175400	194674560	2935	2935	2935	2935	0
89	20240521	175300	194674560	2935	2935	2935	2935	0
90	20240521	175200	194674560	2935	2935	2935	2935	0
91	20240521	175100	194674560	2935	2935	2935	2935	0
92	20240521	175000	194674560	2935	2935	2935	2935	1557
93	20240521	174900	194674560	2935	2935	2935	2935	0
94	20240521	174800	194674560	2935	2935	2935	2935	0
95	20240521	174700	194674560	2935	2935	2935	2935	0
96	20240521	174600	194674560	2935	2935	2935	2935	0
97	20240521	174500	194674560	2935	2935	2935	2935	0
98	20240521	174400	194674560	2935	2935	2935	2935	0
99	20240521	174300	194674560	2935	2935	2935	2935	0
100	20240521	174200	194674560	2935	2935	2935	2935	0
101	20240521	174100	194674560	2935	2935	2935	2935	0
102	20240521	174000	194674560	2935	2935	2935	2935	0
103	20240521	173900	194674560	2935	2935	2935	2935	0
104	20240521	173800	194674560	2935	2935	2935	2935	0
105	20240521	173700	194674560	2935	2935	2935	2935	0
106	20240521	173600	194674560	2935	2935	2935	2935	0
107	20240521	173500	194674560	2935	2935	2935	2935	0
108	20240521	173400	194674560	2935	2935	2935	2935	0
109	20240521	173300	194674560	2935	2935	2935	2935	0
110	20240521	173200	194674560	2935	2935	2935	2935	0
111	20240521	173100	194674560	2935	2935	2935	2935	0
112	20240521	173000	194674560	2935	2935	2935	2935	0
113	20240521	172900	194674560	2935	2935	2935	2935	0
114	20240521	172800	194674560	2935	2935	2935	2935	0
115	20240521	172700	194674560	2935	2935	2935	2935	0
116	20240521	172600	194674560	2935	2935	2935	2935	0
117	20240521	172500	194674560	2935	2935	2935	2935	0
118	20240521	172400	194674560	2935	2935	2935	2935	0
119	20240521	172300	194674560	2935	2935	2935	2935	0
120	20240521	172200	194674560	2935	2935	2935	2935	0
121	20240521	172100	194674560	2935	2935	2935	2935	0
122	20240521	172000	194674560	2935	2935	2935	2935	1557
123	20240521	171900	194674560	2935	2935	2935	2935	0
124	20240521	171800	194674560	2935	2935	2935	2935	0
125	20240521	171700	194674560	2935	2935	2935	2935	0
126	20240521	171600	194674560	2935	2935	2935	2935	0
127	20240521	171500	194674560	2935	2935	2935	2935	0
128	20240521	171400	194674560	2935	2935	2935	2935	0
129	20240521	171300	194674560	2935	2935	2935	2935	0
130	20240521	171200	194674560	2935	2935	2935	2935	0
131	20240521	171100	194674560	2935	2935	2935	2935	0
132	20240521	171000	194674560	2935	2935	2935	2935	0
133	20240521	170900	194674560	2935	2935	2935	2935	0
134	20240521	170800	194674560	2935	2935	2935	2935	0
135	20240521	170700	194674560	2935	2935	2935	2935	0
136	20240521	170600	194674560	2935	2935	2935	2935	0
137	20240521	170500	194674560	2935	2935	2935	2935	0
138	20240521	170400	194674560	2935	2935	2935	2935	0
139	20240521	170300	194674560	2935	2935	2935	2935	0
140	20240521	170200	194674560	2935	2935	2935	2935	0
141	20240521	170100	194674560	2935	2935	2935	2935	0
142	20240521	170000	194674560	2935	2935	2935	2935	0
143	20240521	165900	194674560	2935	2935	2935	2935	0
144	20240521	165800	194674560	2935	2935	2935	2935	0
145	20240521	165700	194674560	2935	2935	2935	2935	0
146	20240521	165600	194674560	2935	2935	2935	2935	0
147	20240521	165500	194674560	2935	2935	2935	2935	0
148	20240521	165400	194674560	2935	2935	2935	2935	0
149	20240521	165300	194674560	2935	2935	2935	2935	0
150	20240521	165200	194674560	2935	2935	2935	2935	0
151	20240521	165100	194674560	2935	2935	2935	2935	0
152	20240521	165000	194674560	2935	2935	2935	2935	1557
153	20240521	164900	194674560	2935	2935	2935	2935	0
154	20240521	164800	194674560	2935	2935	2935	2935	0
155	20240521	164700	194674560	2935	2935	2935	2935	0
156	20240521	164600	194674560	2935	2935	2935	2935	0
157	20240521	164500	194674560	2935	2935	2935	2935	0
158	20240521	164400	194674560	2935	2935	2935	2935	0
159	20240521	164300	194674560	2935	2935	2935	2935	0
160	20240521	164200	194674560	2935	2935	2935	2935	0
161	20240521	164100	194674560	2935	2935	2935	2935	0
162	20240521	164000	194674560	2935	2935	2935	2935	0
163	20240521	163900	194674560	2935	2935	2935	2935	0
164	20240521	163800	194674560	2935	2935	2935	2935	0
165	20240521	163700	194674560	2935	2935	2935	2935	0
166	20240521	163600	194674560	2935	2935	2935	2935	0
167	20240521	163500	194674560	2935	2935	2935	2935	0
168	20240521	163400	194674560	2935	2935	2935	2935	0
169	20240521	163300	194674560	2935	2935	2935	2935	0
170	20240521	163200	194674560	2935	2935	2935	2935	0
171	20240521	163100	194674560	2935	2935	2935	2935	0
172	20240521	163000	194674560	2935	2935	2935	2935	0
173	20240521	162900	194674560	2935	2935	2935	2935	0
174	20240521	162800	194674560	2935	2935	2935	2935	0
175	20240521	162700	194674560	2935	2935	2935	2935	0
176	20240521	162600	194674560	2935	2935	2935	2935	0
177	20240521	162500	194674560	2935	2935	2935	2935	0
178	20240521	162400	194674560	2935	2935	2935	2935	0
179	20240521	162300	194674560	2935	2935	2935	2935	0
180	20240521	162200	194674560	2935	2935	2935	2935	0
181	20240521	162100	194674560	2935	2935	2935	2935	0
182	20240521	162000	194674560	2935	2935	2935	2935	1557
183	20240521	161900	194674560	2935	2935	2935	2935	0
184	20240521	161800	194674560	2935	2935	2935	2935	0
185	20240521	161700	194674560	2935	2935	2935	2935	0
186	20240521	161600	194674560	2935	2935	2935	2935	0
187	20240521	161500	194674560	2935	2935	2935	2935	0
188	20240521	161400	194674560	2935	2935	2935	2935	0
189	20240521	161300	194674560	2935	2935	2935	2935	0
190	20240521	161200	194674560	2935	2935	2935	2935	0
191	20240521	161100	194674560	2935	2935	2935	2935	0
192	20240521	161000	194674560	2935	2935	2935	2935	0
193	20240521	160900	194674560	2935	2935	2935	2935	0
194	20240521	160800	194674560	2935	2935	2935	2935	0
195	20240521	160700	194674560	2935	2935	2935	2935	0
196	20240521	160600	194674560	2935	2935	2935	2935	0
197	20240521	160500	194674560	2935	2935	2935	2935	0
198	20240521	160400	194674560	2935	2935	2935	2935	0
199	20240521	160300	194674560	2935	2935	2935	2935	0
200	20240521	160200	194674560	2935	2935	2935	2935	0
201	20240521	160100	194674560	2935	2935	2935	2935	0
202	20240521	160000	194674560	2935	2935	2935	2935	0
203	20240521	155900	194674560	2935	2935	2935	2935	0
204	20240521	155800	194674560	2935	2935	2935	2935	0
205	20240521	155700	194674560	2935	2935	2935	2935	0
206	20240521	155600	194674560	2935	2935	2935	2935	0
207	20240521	155500	194674560	2935	2935	2935	2935	0
208	20240521	155400	194674560	2935	2935	2935	2935	0
209	20240521	155300	194674560	2935	2935	2935	2935	0
210	20240521	155200	194674560	2935	2935	2935	2935	0
211	20240521	155100	194674560	2935	2935	2935	2935	0
212	20240521	155000	194674560	2935	2935	2935	2935	1557
213	20240521	154900	194674560	2935	2935	2935	2935	0
214	20240521	154800	194674560	2935	2935	2935	2935	0
215	20240521	154700	194674560	2935	2935	2935	2935	0
216	20240521	154600	194674560	2935	2935	2935	2935	0
217	20240521	154500	194674560	2935	2935	2935	2935	0
218	20240521	154400	194674560	2935	2935	2935	2935	0
219	20240521	154300	194674560	2935	2935	2935	2935	0
220	20240521	154200	194674560	2935	2935	2935	2935	0
221	20240521	154100	194674560	2935	2935	2935	2935	0
222	20240521	154000	194674560	2935	2935	2935	2935	0
223	20240521	153900	194674560	2935	2935	2935	2935	0
224	20240521	153800	194674560	2935	2935	2935	2935	0
225	20240521	153700	194674560	2935	2935	2935	2935	0
226	20240521	153600	194674560	2935	2935	2935	2935	0
227	20240521	153500	194674560	2935	2935	2935	2935	0
228	20240521	153400	194674560	2935	2935	2935	2935	0
229	20240521	153300	194674560	2935	2935	2935	2935	0
230	20240521	153200	194674560	2935	2935	2935	2935	0
231	20240521	153100	194674560	2935	2935	2935	2935	0
232	20240521	153000	194674560	2935	2935	2935	2935	1557
233	20240521	152900	190104765	2935	2935	2935	2935	0
234	20240521	152800	190104765	2935	2935	2935	2935	0
235	20240521	152700	190104765	2935	2935	2935	2935	0
236	20240521	152600	190104765	2935	2935	2935	2935	0
237	20240521	152500	190104765	2935	2935	2935	2935	0
238	20240521	152400	190104765	2935	2935	2935	2935	0
239	20240521	152300	190104765	2935	2935	2935	2935	0
240	20240521	152200	190104765	2935	2935	2935	2935	0
241	20240521	152100	190104765	2935	2935	2935	2935	0
242	20240521	152000	190104765	2935	2935	2935	2935	0
243	20240521	151900	190104765	2935	2935	2940	2935	227
244	20240521	151800	189438470	2935	2935	2935	2935	7
245	20240521	151700	189417925	2940	2935	2940	2935	314
246	20240521	151600	188496310	2940	2940	2940	2940	4
247	20240521	151500	188484550	2940	2935	2940	2935	788
248	20240521	151400	186168350	2935	2935	2935	2935	71
249	20240521	151300	185959965	2940	2940	2940	2940	100
250	20240521	151200	185665965	2940	2940	2940	2940	0
251	20240521	151100	185665965	2940	2940	2940	2940	2
252	20240521	151000	185660085	2935	2945	2945	2935	2379
253	20240521	150900	178666340	2950	2950	2950	2950	0
254	20240521	150800	178666340	2950	2950	2950	2950	0
255	20240521	150700	178666340	2950	2950	2950	2950	0
256	20240521	150600	178666340	2950	2950	2950	2950	0
257	20240521	150500	178666340	2950	2940	2950	2940	51
258	20240521	150400	178516390	2945	2945	2945	2945	348
259	20240521	150300	177491530	2945	2945	2945	2945	291
260	20240521	150200	176634535	2945	2945	2945	2945	246
261	20240521	150100	175910065	2940	2940	2940	2940	14
262	20240521	150000	175868905	2940	2940	2945	2940	100
263	20240521	145900	175574880	2940	2940	2940	2940	14
264	20240521	145800	175533720	2945	2945	2945	2945	186
265	20240521	145700	174985950	2940	2945	2945	2940	19
266	20240521	145600	174930065	2940	2940	2940	2940	1
267	20240521	145500	174927125	2940	2940	2940	2940	14
268	20240521	145400	174885965	2940	2945	2945	2940	15
269	20240521	145300	174841830	2940	2940	2940	2940	13
270	20240521	145200	174803610	2945	2945	2945	2945	7
271	20240521	145100	174782995	2945	2945	2945	2945	0
272	20240521	145000	174782995	2945	2945	2945	2945	0
273	20240521	144900	174782995	2945	2945	2945	2945	0
274	20240521	144800	174782995	2945	2945	2945	2945	0
275	20240521	144700	174782995	2945	2945	2945	2945	0
276	20240521	144600	174782995	2945	2945	2945	2945	0
277	20240521	144500	174782995	2945	2945	2945	2945	0
278	20240521	144400	174782995	2945	2945	2945	2945	0
279	20240521	144300	174782995	2945	2945	2945	2945	0
280	20240521	144200	174782995	2945	2945	2945	2945	4
281	20240521	144100	174771215	2940	2945	2945	2940	175
282	20240521	144000	174256695	2945	2945	2945	2945	30
283	20240521	143900	174168345	2945	2945	2945	2945	14
284	20240521	143800	174127115	2945	2945	2945	2945	3
285	20240521	143700	174118280	2945	2945	2945	2945	0
286	20240521	143600	174118280	2945	2945	2945	2945	10
287	20240521	143500	174088830	2945	2945	2945	2945	0
288	20240521	143400	174088830	2945	2945	2945	2945	0
289	20240521	143300	174088830	2945	2945	2945	2945	0
290	20240521	143200	174088830	2945	2945	2945	2945	0
291	20240521	143100	174088830	2945	2945	2945	2945	0
292	20240521	143000	174088830	2945	2945	2945	2945	0
293	20240521	142900	174088830	2945	2945	2945	2945	0
294	20240521	142800	174088830	2945	2945	2945	2945	14
295	20240521	142700	174047600	2940	2940	2940	2940	3308
296	20240521	142600	164322080	2940	2940	2940	2940	0
297	20240521	142500	164322080	2940	2940	2940	2940	0
298	20240521	142400	164322080	2940	2940	2940	2940	0
299	20240521	142300	164322080	2940	2940	2940	2940	0
300	20240521	142200	164322080	2940	2940	2940	2940	30
301	20240521	142100	164233880	2940	2940	2940	2940	0
302	20240521	142000	164233880	2940	2940	2940	2940	0
303	20240521	141900	164233880	2940	2940	2940	2940	0
304	20240521	141800	164233880	2940	2940	2940	2940	0
305	20240521	141700	164233880	2940	2940	2940	2940	0
306	20240521	141600	164233880	2940	2940	2940	2940	0
307	20240521	141500	164233880	2940	2940	2940	2940	0
308	20240521	141400	164233880	2940	2940	2940	2940	10
309	20240521	141300	164204480	2940	2940	2940	2940	0
310	20240521	141200	164204480	2940	2940	2940	2940	2
311	20240521	141100	164198600	2940	2940	2940	2940	0
312	20240521	141000	164198600	2940	2940	2940	2940	0
313	20240521	140900	164198600	2940	2940	2940	2940	2
314	20240521	140800	164192720	2940	2940	2940	2940	1
315	20240521	140700	164189780	2940	2940	2940	2940	2
316	20240521	140600	164183900	2935	2935	2935	2935	169
317	20240521	140500	163687885	2940	2940	2940	2940	31
318	20240521	140400	163596745	2940	2940	2940	2940	341
319	20240521	140300	162594205	2940	2940	2940	2940	0
320	20240521	140200	162594205	2940	2940	2940	2940	8
321	20240521	140100	162570685	2940	2940	2940	2940	0
322	20240521	140000	162570685	2940	2940	2940	2940	0
323	20240521	135900	162570685	2940	2940	2940	2940	0
324	20240521	135800	162570685	2940	2940	2940	2935	339
325	20240521	135700	161574040	2940	2940	2940	2940	0
326	20240521	135600	161574040	2940	2940	2940	2940	80
327	20240521	135500	161338840	2940	2940	2940	2940	12
328	20240521	135400	161303560	2945	2945	2945	2945	0
329	20240521	135300	161303560	2945	2945	2945	2945	2
330	20240521	135200	161297670	2945	2945	2945	2945	0
331	20240521	135100	161297670	2945	2945	2945	2945	0
332	20240521	135000	161297670	2945	2945	2945	2945	0
333	20240521	134900	161297670	2945	2945	2945	2945	500
334	20240521	134800	159825170	2950	2950	2950	2950	0
335	20240521	134700	159825170	2950	2950	2950	2950	0
336	20240521	134600	159825170	2950	2950	2950	2950	0
337	20240521	134500	159825170	2950	2950	2950	2950	10
338	20240521	134400	159795670	2950	2950	2950	2950	0
339	20240521	134300	159795670	2950	2950	2950	2950	0
340	20240521	134200	159795670	2950	2950	2950	2950	0
341	20240521	134100	159795670	2950	2950	2950	2950	0
342	20240521	134000	159795670	2950	2950	2950	2950	1
343	20240521	133900	159792720	2950	2950	2950	2950	0
344	20240521	133800	159792720	2950	2950	2950	2950	0
345	20240521	133700	159792720	2950	2950	2950	2950	0
346	20240521	133600	159792720	2950	2950	2950	2950	0
347	20240521	133500	159792720	2950	2950	2950	2950	0
348	20240521	133400	159792720	2950	2950	2950	2950	1
349	20240521	133300	159789770	2945	2945	2945	2945	1009
350	20240521	133200	156818265	2950	2950	2950	2950	0
351	20240521	133100	156818265	2950	2950	2950	2950	0
352	20240521	133000	156818265	2950	2950	2950	2950	0
353	20240521	132900	156818265	2950	2950	2950	2950	4
354	20240521	132800	156806465	2950	2950	2950	2950	64
355	20240521	132700	156617665	2950	2950	2950	2950	0
356	20240521	132600	156617665	2950	2950	2950	2950	2
357	20240521	132500	156611765	2950	2950	2950	2950	5
358	20240521	132400	156597015	2950	2950	2950	2950	0
359	20240521	132300	156597015	2950	2950	2950	2950	0
360	20240521	132200	156597015	2950	2950	2950	2950	1
361	20240521	132100	156594065	2945	2945	2945	2945	50
362	20240521	132000	156446815	2950	2950	2950	2950	1
363	20240521	131900	156443865	2945	2945	2945	2945	3244
364	20240521	131800	146890285	2940	2940	2940	2940	421
365	20240521	131700	145652545	2945	2945	2945	2945	0
366	20240521	131600	145652545	2945	2945	2945	2945	0
367	20240521	131500	145652545	2945	2945	2945	2945	0
368	20240521	131400	145652545	2945	2945	2945	2945	0
369	20240521	131300	145652545	2945	2945	2945	2945	2
370	20240521	131200	145646655	2940	2940	2940	2940	0
371	20240521	131100	145646655	2940	2940	2940	2940	0
372	20240521	131000	145646655	2940	2940	2940	2940	20
373	20240521	130900	145587855	2940	2940	2940	2940	0
374	20240521	130800	145587855	2940	2940	2940	2940	84
375	20240521	130700	145340895	2945	2945	2945	2945	133
376	20240521	130600	144949210	2945	2945	2945	2945	50
377	20240521	130500	144801960	2945	2945	2945	2945	0
378	20240521	130400	144801960	2945	2945	2945	2945	0
379	20240521	130300	144801960	2945	2945	2945	2945	4
380	20240521	130200	144790180	2945	2945	2945	2945	0
381	20240521	130100	144790180	2945	2945	2945	2945	2
382	20240521	130000	144784290	2945	2945	2945	2945	0
383	20240521	125900	144784290	2945	2945	2945	2945	0
384	20240521	125800	144784290	2945	2945	2945	2945	0
385	20240521	125700	144784290	2945	2945	2945	2945	2
386	20240521	125600	144778400	2940	2940	2940	2940	133
387	20240521	125500	144387380	2940	2940	2940	2940	28
388	20240521	125400	144305060	2940	2935	2940	2935	163
389	20240521	125300	143825845	2940	2940	2940	2940	1199
390	20240521	125200	140300785	2945	2945	2945	2945	1
391	20240521	125100	140297840	2945	2945	2945	2945	0
392	20240521	125000	140297840	2945	2945	2945	2945	10
393	20240521	124900	140268390	2945	2945	2945	2945	0
394	20240521	124800	140268390	2945	2940	2945	2940	24
395	20240521	124700	140197810	2945	2945	2945	2945	14
396	20240521	124600	140156580	2950	2950	2950	2950	0
397	20240521	124500	140156580	2950	2950	2950	2950	0
398	20240521	124400	140156580	2950	2950	2950	2950	4
399	20240521	124300	140144780	2950	2950	2950	2950	0
400	20240521	124200	140144780	2950	2950	2950	2950	0
401	20240521	124100	140144780	2950	2950	2950	2950	0
402	20240521	124000	140144780	2950	2950	2950	2950	0
403	20240521	123900	140144780	2950	2950	2950	2950	0
404	20240521	123800	140144780	2950	2950	2950	2950	0
405	20240521	123700	140144780	2950	2950	2950	2950	0
406	20240521	123600	140144780	2950	2950	2950	2950	1
407	20240521	123500	140141830	2945	2945	2945	2945	0
408	20240521	123400	140141830	2945	2945	2945	2945	0
409	20240521	123300	140141830	2945	2945	2945	2945	90
410	20240521	123200	139876780	2945	2945	2945	2945	5
411	20240521	123100	139862055	2950	2950	2950	2950	0
412	20240521	123000	139862055	2950	2950	2950	2950	0
413	20240521	122900	139862055	2950	2950	2950	2950	0
414	20240521	122800	139862055	2950	2950	2950	2950	0
415	20240521	122700	139862055	2950	2950	2950	2950	0
416	20240521	122600	139862055	2950	2950	2950	2950	0
417	20240521	122500	139862055	2950	2950	2950	2950	0
418	20240521	122400	139862055	2950	2950	2950	2950	0
419	20240521	122300	139862055	2950	2950	2950	2950	0
420	20240521	122200	139862055	2950	2950	2950	2950	0
421	20240521	122100	139862055	2950	2950	2950	2950	0
422	20240521	122000	139862055	2950	2950	2950	2950	0
423	20240521	121900	139862055	2950	2950	2950	2950	0
424	20240521	121800	139862055	2950	2950	2950	2950	0
425	20240521	121700	139862055	2950	2950	2950	2950	110
426	20240521	121600	139537555	2950	2950	2950	2950	0
427	20240521	121500	139537555	2950	2950	2950	2950	0
428	20240521	121400	139537555	2950	2950	2950	2950	0
429	20240521	121300	139537555	2950	2950	2950	2950	3
430	20240521	121200	139528705	2950	2950	2950	2950	0
431	20240521	121100	139528705	2950	2950	2950	2950	0
432	20240521	121000	139528705	2950	2945	2950	2945	806
433	20240521	120900	137155005	2950	2950	2950	2950	0
434	20240521	120800	137155005	2950	2950	2950	2950	1
435	20240521	120700	137152055	2945	2945	2945	2945	85
436	20240521	120600	136901730	2945	2945	2945	2945	0
437	20240521	120500	136901730	2945	2940	2945	2940	333
438	20240521	120400	135922700	2940	2940	2940	2940	0
439	20240521	120300	135922700	2940	2940	2940	2940	0
440	20240521	120200	135922700	2940	2940	2940	2940	20
441	20240521	120100	135863900	2940	2940	2940	2940	0
442	20240521	120000	135863900	2940	2940	2940	2940	1
443	20240521	115900	135860960	2940	2940	2940	2940	0
444	20240521	115800	135860960	2940	2930	2940	2930	502
445	20240521	115700	134390080	2940	2940	2940	2940	0
446	20240521	115600	134390080	2940	2940	2940	2940	2
447	20240521	115500	134384200	2940	2940	2940	2940	0
448	20240521	115400	134384200	2940	2940	2940	2940	0
449	20240521	115300	134384200	2940	2940	2940	2940	5
450	20240521	115200	134369500	2935	2935	2935	2935	138
451	20240521	115100	133964470	2935	2935	2935	2935	11
452	20240521	115000	133932185	2935	2935	2935	2935	0
453	20240521	114900	133932185	2935	2935	2935	2935	50
454	20240521	114800	133785435	2930	2930	2930	2930	193
455	20240521	114700	133219945	2930	2930	2930	2930	21
456	20240521	114600	133158415	2930	2930	2930	2930	103
457	20240521	114500	132856625	2930	2930	2930	2930	1
458	20240521	114400	132853695	2930	2930	2930	2930	133
459	20240521	114300	132464005	2930	2930	2930	2930	537
460	20240521	114200	130890595	2930	2930	2930	2930	1
461	20240521	114100	130887665	2930	2930	2930	2930	0
462	20240521	114000	130887665	2930	2930	2930	2930	3691
463	20240521	113900	120073035	2930	2940	2940	2930	6102
464	20240521	113800	102178700	2950	2950	2950	2950	6
465	20240521	113700	102161000	2960	2960	2960	2960	0
466	20240521	113600	102161000	2960	2960	2960	2960	0
467	20240521	113500	102161000	2960	2960	2960	2960	0
468	20240521	113400	102161000	2960	2960	2960	2960	0
469	20240521	113300	102161000	2960	2960	2960	2960	0
470	20240521	113200	102161000	2960	2960	2960	2960	1
471	20240521	113100	102158040	2950	2955	2960	2950	97
472	20240521	113000	101871470	2950	2945	2950	2945	223
473	20240521	112900	101214585	2945	2940	2945	2940	87
474	20240521	112800	100958555	2940	2940	2940	2940	0
475	20240521	112700	100958555	2940	2940	2940	2940	0
476	20240521	112600	100958555	2940	2940	2940	2940	28
477	20240521	112500	100876235	2940	2940	2940	2940	7
478	20240521	112400	100855655	2945	2945	2945	2945	0
479	20240521	112300	100855655	2945	2945	2945	2945	0
480	20240521	112200	100855655	2945	2945	2945	2945	111
481	20240521	112100	100528760	2940	2940	2940	2940	100
482	20240521	112000	100234760	2945	2945	2945	2945	0
483	20240521	111900	100234760	2945	2945	2945	2945	12
484	20240521	111800	100199420	2940	2940	2940	2940	0
485	20240521	111700	100199420	2940	2940	2940	2940	0
486	20240521	111600	100199420	2940	2940	2940	2940	0
487	20240521	111500	100199420	2940	2945	2945	2940	16
488	20240521	111400	100152305	2945	2945	2945	2945	13
489	20240521	111300	100114020	2945	2945	2945	2945	0
490	20240521	111200	100114020	2945	2945	2945	2945	1
491	20240521	111100	100111075	2945	2945	2945	2945	0
492	20240521	111000	100111075	2945	2945	2945	2935	1506
493	20240521	110900	95683810	2945	2945	2945	2945	11
494	20240521	110800	95651415	2945	2945	2945	2945	25
495	20240521	110700	95577790	2945	2945	2945	2945	13
496	20240521	110600	95539505	2945	2945	2945	2945	213
497	20240521	110500	94912220	2945	2945	2945	2945	0
498	20240521	110400	94912220	2945	2945	2945	2945	0
499	20240521	110300	94912220	2945	2945	2945	2945	0
500	20240521	110200	94912220	2945	2945	2945	2945	0
501	20240521	110100	94912220	2945	2945	2945	2945	170
502	20240521	110000	94411570	2945	2945	2945	2945	250
503	20240521	105900	93675320	2940	2940	2940	2940	0
504	20240521	105800	93675320	2940	2940	2940	2940	0
505	20240521	105700	93675320	2940	2940	2940	2940	200
506	20240521	105600	93087320	2940	2940	2940	2940	0
507	20240521	105500	93087320	2940	2940	2940	2940	1
508	20240521	105400	93084380	2945	2945	2945	2945	100
509	20240521	105300	92789880	2945	2950	2950	2945	1274
510	20240521	105200	89036885	2945	2945	2945	2945	0
511	20240521	105100	89036885	2945	2945	2945	2945	0
512	20240521	105000	89036885	2945	2945	2945	2945	3
513	20240521	104900	89028050	2945	2945	2945	2945	0
514	20240521	104800	89028050	2945	2945	2945	2945	0
515	20240521	104700	89028050	2945	2945	2945	2945	0
516	20240521	104600	89028050	2945	2945	2945	2945	12
517	20240521	104500	88992710	2945	2945	2945	2945	0
518	20240521	104400	88992710	2945	2945	2945	2945	0
519	20240521	104300	88992710	2945	2945	2945	2945	0
520	20240521	104200	88992710	2945	2945	2945	2945	250
521	20240521	104100	88256460	2960	2960	2960	2960	0
522	20240521	104000	88256460	2960	2960	2960	2960	60
523	20240521	103900	88078860	2960	2945	2960	2945	48
524	20240521	103800	87937125	2940	2940	2940	2935	1496
525	20240521	103700	83539120	2940	2940	2940	2940	11
526	20240521	103600	83506780	2940	2940	2940	2940	3
527	20240521	103500	83497960	2940	2940	2940	2940	23
528	20240521	103400	83430340	2945	2940	2945	2940	566
529	20240521	103300	81766220	2940	2940	2940	2940	53
530	20240521	103200	81610400	2940	2940	2940	2940	0
531	20240521	103100	81610400	2940	2940	2940	2940	1078
532	20240521	103000	78441080	2940	2940	2940	2940	2
533	20240521	102900	78435200	2940	2940	2945	2940	224
534	20240521	102800	77776590	2940	2940	2940	2940	23
535	20240521	102700	77708970	2940	2940	2940	2940	19
536	20240521	102600	77653110	2945	2940	2945	2940	37
537	20240521	102500	77544160	2940	2940	2940	2940	37
538	20240521	102400	77435380	2940	2940	2940	2940	3
539	20240521	102300	77426560	2940	2940	2940	2940	37
540	20240521	102200	77317780	2940	2940	2940	2940	0
541	20240521	102100	77317780	2940	2940	2940	2940	232
542	20240521	102000	76635700	2940	2940	2940	2940	39
543	20240521	101900	76521040	2945	2945	2945	2945	0
544	20240521	101800	76521040	2945	2940	2945	2940	27
545	20240521	101700	76441655	2940	2940	2940	2940	0
546	20240521	101600	76441655	2940	2940	2940	2940	1772
547	20240521	101500	71231975	2940	2940	2940	2940	3
548	20240521	101400	71223155	2940	2940	2940	2940	23
549	20240521	101300	71155535	2940	2940	2940	2940	0
550	20240521	101200	71155535	2940	2945	2945	2940	1370
551	20240521	101100	67123710	2945	2945	2945	2945	23
552	20240521	101000	67055975	2945	2945	2945	2945	0
553	20240521	100900	67055975	2945	2955	2955	2945	260
554	20240521	100800	66289065	2955	2955	2955	2955	0
555	20240521	100700	66289065	2955	2955	2955	2955	0
556	20240521	100600	66289065	2955	2955	2955	2955	54
557	20240521	100500	66129495	2960	2960	2960	2960	0
558	20240521	100400	66129495	2960	2960	2960	2950	108
559	20240521	100300	65810815	2960	2960	2960	2960	4
560	20240521	100200	65798975	2960	2960	2960	2960	0
561	20240521	100100	65798975	2960	2960	2960	2960	0
562	20240521	100000	65798975	2960	2960	2960	2960	1
563	20240521	095900	65796015	2960	2960	2960	2960	8
564	20240521	095800	65772335	2960	2950	2960	2950	34
565	20240521	095700	65671895	2960	2955	2960	2955	25
566	20240521	095600	65597950	2950	2950	2950	2950	0
567	20240521	095500	65597950	2950	2950	2950	2950	122
568	20240521	095400	65238050	2950	2950	2950	2950	111
569	20240521	095300	64910600	2945	2945	2945	2945	0
570	20240521	095200	64910600	2945	2950	2950	2945	725
571	20240521	095100	62772460	2950	2950	2950	2950	72
572	20240521	095000	62560060	2955	2955	2955	2955	1
573	20240521	094900	62557105	2955	2955	2955	2955	0
574	20240521	094800	62557105	2955	2955	2955	2955	0
575	20240521	094700	62557105	2955	2955	2955	2955	0
576	20240521	094600	62557105	2955	2955	2955	2955	30
577	20240521	094500	62468455	2955	2955	2955	2955	157
578	20240521	094400	62004520	2955	2950	2955	2950	508
579	20240521	094300	60505420	2945	2950	2950	2945	55
580	20240521	094200	60343285	2945	2940	2945	2940	158
581	20240521	094100	59878050	2950	2950	2950	2950	0
582	20240521	094000	59878050	2950	2950	2950	2950	7
583	20240521	093900	59857400	2950	2950	2950	2950	10
584	20240521	093800	59827900	2950	2950	2950	2950	0
585	20240521	093700	59827900	2950	2950	2950	2950	0
586	20240521	093600	59827900	2950	2950	2950	2950	0
587	20240521	093500	59827900	2950	2950	2950	2950	0
588	20240521	093400	59827900	2950	2950	2950	2950	13
589	20240521	093300	59789550	2950	2950	2950	2950	3
590	20240521	093200	59780700	2945	2945	2945	2945	289
591	20240521	093100	58929595	2945	2945	2945	2945	0
592	20240521	093000	58929595	2945	2945	2945	2945	0
593	20240521	092900	58929595	2945	2935	2945	2930	2052
594	20240521	092800	52906460	2935	2940	2940	2935	6
595	20240521	092700	52888830	2935	2940	2940	2935	2073
596	20240521	092600	46801650	2940	2940	2940	2940	80
597	20240521	092500	46566450	2940	2940	2940	2940	0
598	20240521	092400	46566450	2940	2935	2940	2935	341
599	20240521	092300	45564355	2935	2935	2935	2935	403
600	20240521	092200	44381550	2935	2935	2935	2935	107
601	20240521	092100	44067505	2935	2935	2940	2935	1740
602	20240521	092000	38960600	2935	2935	2935	2935	100
603	20240521	091900	38667100	2940	2940	2940	2940	426
604	20240521	091800	37414660	2940	2935	2940	2935	205
605	20240521	091700	36812960	2940	2940	2940	2940	412
606	20240521	091600	35601680	2940	2940	2940	2940	0
607	20240521	091500	35601680	2940	2940	2940	2940	0
608	20240521	091400	35601680	2940	2935	2940	2935	215
609	20240521	091300	34969650	2940	2935	2940	2935	67
610	20240521	091200	34773000	2935	2950	2950	2935	92
611	20240521	091100	34502075	2935	2945	2950	2935	2653
612	20240521	091000	26698125	2950	2950	2950	2950	14
613	20240521	090900	26656825	2950	2950	2950	2950	34
614	20240521	090800	26556525	2950	2945	2950	2945	512
615	20240521	090700	25047875	2945	2945	2945	2945	172
616	20240521	090600	24541335	2945	2950	2950	2945	201
617	20240521	090500	23948390	2950	2950	2950	2950	220
618	20240521	090400	23299390	2950	2950	2950	2950	604
619	20240521	090300	21517590	2950	2955	2955	2950	2255
620	20240521	090200	14864585	2955	2950	2955	2945	1664
621	20240521	090100	9955435	2955	2960	2960	2955	1203
622	20240521	090000	6395015	2960	2985	2985	2960	2147