KissMeData/004250/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184100	316700850	5340	5340	5340	5340	3405
3	20240514	184000	316700850	5340	5340	5340	5340	0
4	20240514	183900	316700850	5340	5340	5340	5340	0
5	20240514	183800	316700850	5340	5340	5340	5340	0
6	20240514	183700	316700850	5340	5340	5340	5340	0
7	20240514	183600	316700850	5340	5340	5340	5340	0
8	20240514	183500	316700850	5340	5340	5340	5340	0
9	20240514	183400	316700850	5340	5340	5340	5340	0
10	20240514	183300	316700850	5340	5340	5340	5340	0
11	20240514	183200	316700850	5340	5340	5340	5340	0
12	20240514	183100	316700850	5340	5340	5340	5340	0
13	20240514	183000	316700850	5340	5340	5340	5340	0
14	20240514	182900	316700850	5340	5340	5340	5340	0
15	20240514	182800	316700850	5340	5340	5340	5340	0
16	20240514	182700	316700850	5340	5340	5340	5340	0
17	20240514	182600	316700850	5340	5340	5340	5340	0
18	20240514	182500	316700850	5340	5340	5340	5340	0
19	20240514	182400	316700850	5340	5340	5340	5340	0
20	20240514	182300	316700850	5340	5340	5340	5340	0
21	20240514	182200	316700850	5340	5340	5340	5340	0
22	20240514	182100	316700850	5340	5340	5340	5340	0
23	20240514	182000	316700850	5340	5340	5340	5340	0
24	20240514	181900	316700850	5340	5340	5340	5340	0
25	20240514	181800	316700850	5340	5340	5340	5340	0
26	20240514	181700	316700850	5340	5340	5340	5340	0
27	20240514	181600	316700850	5340	5340	5340	5340	0
28	20240514	181500	316700850	5340	5340	5340	5340	0
29	20240514	181400	316700850	5340	5340	5340	5340	0
30	20240514	181300	316700850	5340	5340	5340	5340	0
31	20240514	181200	316700850	5340	5340	5340	5340	0
32	20240514	181100	316700850	5340	5340	5340	5340	3405
33	20240514	181000	316700850	5340	5340	5340	5340	0
34	20240514	180900	316700850	5340	5340	5340	5340	0
35	20240514	180800	316700850	5340	5340	5340	5340	0
36	20240514	180700	316700850	5340	5340	5340	5340	0
37	20240514	180600	316700850	5340	5340	5340	5340	0
38	20240514	180500	316700850	5340	5340	5340	5340	0
39	20240514	180400	316700850	5340	5340	5340	5340	0
40	20240514	180300	316700850	5340	5340	5340	5340	0
41	20240514	180200	316700850	5340	5340	5340	5340	0
42	20240514	180100	316700850	5340	5340	5340	5340	0
43	20240514	180000	316700850	5340	5340	5340	5340	0
44	20240514	175900	316700850	5340	5340	5340	5340	0
45	20240514	175800	316700850	5340	5340	5340	5340	0
46	20240514	175700	316700850	5340	5340	5340	5340	0
47	20240514	175600	316700850	5340	5340	5340	5340	0
48	20240514	175500	316700850	5340	5340	5340	5340	0
49	20240514	175400	316700850	5340	5340	5340	5340	0
50	20240514	175300	316700850	5340	5340	5340	5340	0
51	20240514	175200	316700850	5340	5340	5340	5340	0
52	20240514	175100	316700850	5340	5340	5340	5340	0
53	20240514	175000	316700850	5340	5340	5340	5340	0
54	20240514	174900	316700850	5340	5340	5340	5340	0
55	20240514	174800	316700850	5340	5340	5340	5340	0
56	20240514	174700	316700850	5340	5340	5340	5340	0
57	20240514	174600	316700850	5340	5340	5340	5340	0
58	20240514	174500	316700850	5340	5340	5340	5340	0
59	20240514	174400	316700850	5340	5340	5340	5340	0
60	20240514	174300	316700850	5340	5340	5340	5340	0
61	20240514	174200	316700850	5340	5340	5340	5340	0
62	20240514	174100	316700850	5340	5340	5340	5340	3405
63	20240514	174000	316700850	5340	5340	5340	5340	0
64	20240514	173900	316700850	5340	5340	5340	5340	0
65	20240514	173800	316700850	5340	5340	5340	5340	0
66	20240514	173700	316700850	5340	5340	5340	5340	0
67	20240514	173600	316700850	5340	5340	5340	5340	0
68	20240514	173500	316700850	5340	5340	5340	5340	0
69	20240514	173400	316700850	5340	5340	5340	5340	0
70	20240514	173300	316700850	5340	5340	5340	5340	0
71	20240514	173200	316700850	5340	5340	5340	5340	0
72	20240514	173100	316700850	5340	5340	5340	5340	0
73	20240514	173000	316700850	5340	5340	5340	5340	0
74	20240514	172900	316700850	5340	5340	5340	5340	0
75	20240514	172800	316700850	5340	5340	5340	5340	0
76	20240514	172700	316700850	5340	5340	5340	5340	0
77	20240514	172600	316700850	5340	5340	5340	5340	0
78	20240514	172500	316700850	5340	5340	5340	5340	0
79	20240514	172400	316700850	5340	5340	5340	5340	0
80	20240514	172300	316700850	5340	5340	5340	5340	0
81	20240514	172200	316700850	5340	5340	5340	5340	0
82	20240514	172100	316700850	5340	5340	5340	5340	0
83	20240514	172000	316700850	5340	5340	5340	5340	0
84	20240514	171900	316700850	5340	5340	5340	5340	0
85	20240514	171800	316700850	5340	5340	5340	5340	0
86	20240514	171700	316700850	5340	5340	5340	5340	0
87	20240514	171600	316700850	5340	5340	5340	5340	0
88	20240514	171500	316700850	5340	5340	5340	5340	0
89	20240514	171400	316700850	5340	5340	5340	5340	0
90	20240514	171300	316700850	5340	5340	5340	5340	0
91	20240514	171200	316700850	5340	5340	5340	5340	0
92	20240514	171100	316700850	5340	5340	5340	5340	3405
93	20240514	171000	316700850	5340	5340	5340	5340	0
94	20240514	170900	316700850	5340	5340	5340	5340	0
95	20240514	170800	316700850	5340	5340	5340	5340	0
96	20240514	170700	316700850	5340	5340	5340	5340	0
97	20240514	170600	316700850	5340	5340	5340	5340	0
98	20240514	170500	316700850	5340	5340	5340	5340	0
99	20240514	170400	316700850	5340	5340	5340	5340	0
100	20240514	170300	316700850	5340	5340	5340	5340	0
101	20240514	170200	316700850	5340	5340	5340	5340	0
102	20240514	170100	316700850	5340	5340	5340	5340	0
103	20240514	170000	316700850	5340	5340	5340	5340	0
104	20240514	165900	316700850	5340	5340	5340	5340	0
105	20240514	165800	316700850	5340	5340	5340	5340	0
106	20240514	165700	316700850	5340	5340	5340	5340	0
107	20240514	165600	316700850	5340	5340	5340	5340	0
108	20240514	165500	316700850	5340	5340	5340	5340	0
109	20240514	165400	316700850	5340	5340	5340	5340	0
110	20240514	165300	316700850	5340	5340	5340	5340	0
111	20240514	165200	316700850	5340	5340	5340	5340	0
112	20240514	165100	316700850	5340	5340	5340	5340	0
113	20240514	165000	316700850	5340	5340	5340	5340	0
114	20240514	164900	316700850	5340	5340	5340	5340	0
115	20240514	164800	316700850	5340	5340	5340	5340	0
116	20240514	164700	316700850	5340	5340	5340	5340	0
117	20240514	164600	316700850	5340	5340	5340	5340	0
118	20240514	164500	316700850	5340	5340	5340	5340	0
119	20240514	164400	316700850	5340	5340	5340	5340	0
120	20240514	164300	316700850	5340	5340	5340	5340	0
121	20240514	164200	316700850	5340	5340	5340	5340	0
122	20240514	164100	316700850	5340	5340	5340	5340	3405
123	20240514	164000	316700850	5340	5340	5340	5340	0
124	20240514	163900	316700850	5340	5340	5340	5340	0
125	20240514	163800	316700850	5340	5340	5340	5340	0
126	20240514	163700	316700850	5340	5340	5340	5340	0
127	20240514	163600	316700850	5340	5340	5340	5340	0
128	20240514	163500	316700850	5340	5340	5340	5340	0
129	20240514	163400	316700850	5340	5340	5340	5340	0
130	20240514	163300	316700850	5340	5340	5340	5340	0
131	20240514	163200	316700850	5340	5340	5340	5340	0
132	20240514	163100	316700850	5340	5340	5340	5340	0
133	20240514	163000	316700850	5340	5340	5340	5340	0
134	20240514	162900	316700850	5340	5340	5340	5340	0
135	20240514	162800	316700850	5340	5340	5340	5340	0
136	20240514	162700	316700850	5340	5340	5340	5340	0
137	20240514	162600	316700850	5340	5340	5340	5340	0
138	20240514	162500	316700850	5340	5340	5340	5340	0
139	20240514	162400	316700850	5340	5340	5340	5340	0
140	20240514	162300	316700850	5340	5340	5340	5340	0
141	20240514	162200	316700850	5340	5340	5340	5340	0
142	20240514	162100	316700850	5340	5340	5340	5340	0
143	20240514	162000	316700850	5340	5340	5340	5340	0
144	20240514	161900	316700850	5340	5340	5340	5340	0
145	20240514	161800	316700850	5340	5340	5340	5340	0
146	20240514	161700	316700850	5340	5340	5340	5340	0
147	20240514	161600	316700850	5340	5340	5340	5340	0
148	20240514	161500	316700850	5340	5340	5340	5340	0
149	20240514	161400	316700850	5340	5340	5340	5340	0
150	20240514	161300	316700850	5340	5340	5340	5340	0
151	20240514	161200	316700850	5340	5340	5340	5340	0
152	20240514	161100	316700850	5340	5340	5340	5340	3405
153	20240514	161000	316700850	5340	5340	5340	5340	0
154	20240514	160900	316700850	5340	5340	5340	5340	0
155	20240514	160800	316700850	5340	5340	5340	5340	0
156	20240514	160700	316700850	5340	5340	5340	5340	0
157	20240514	160600	316700850	5340	5340	5340	5340	0
158	20240514	160500	316700850	5340	5340	5340	5340	0
159	20240514	160400	316700850	5340	5340	5340	5340	0
160	20240514	160300	316700850	5340	5340	5340	5340	0
161	20240514	160200	316700850	5340	5340	5340	5340	0
162	20240514	160100	316700850	5340	5340	5340	5340	0
163	20240514	160000	316700850	5340	5340	5340	5340	0
164	20240514	155900	316700850	5340	5340	5340	5340	0
165	20240514	155800	316700850	5340	5340	5340	5340	0
166	20240514	155700	316700850	5340	5340	5340	5340	0
167	20240514	155600	316700850	5340	5340	5340	5340	0
168	20240514	155500	316700850	5340	5340	5340	5340	0
169	20240514	155400	316700850	5340	5340	5340	5340	0
170	20240514	155300	316700850	5340	5340	5340	5340	0
171	20240514	155200	316700850	5340	5340	5340	5340	0
172	20240514	155100	316700850	5340	5340	5340	5340	0
173	20240514	155000	316700850	5340	5340	5340	5340	0
174	20240514	154900	316700850	5340	5340	5340	5340	0
175	20240514	154800	316700850	5340	5340	5340	5340	0
176	20240514	154700	316700850	5340	5340	5340	5340	0
177	20240514	154600	316700850	5340	5340	5340	5340	0
178	20240514	154500	316700850	5340	5340	5340	5340	0
179	20240514	154400	316700850	5340	5340	5340	5340	0
180	20240514	154300	316700850	5340	5340	5340	5340	0
181	20240514	154200	316700850	5340	5340	5340	5340	0
182	20240514	154100	316700850	5340	5340	5340	5340	3405
183	20240514	154000	316700850	5340	5340	5340	5340	0
184	20240514	153900	316700850	5340	5340	5340	5340	0
185	20240514	153800	316700850	5340	5340	5340	5340	0
186	20240514	153700	316700850	5340	5340	5340	5340	0
187	20240514	153600	316700850	5340	5340	5340	5340	0
188	20240514	153500	316700850	5340	5340	5340	5340	0
189	20240514	153400	316700850	5340	5340	5340	5340	0
190	20240514	153300	316700850	5340	5340	5340	5340	0
191	20240514	153200	316700850	5340	5340	5340	5340	0
192	20240514	153100	316700850	5340	5340	5340	5340	0
193	20240514	153000	316700850	5340	5340	5340	5340	3405
194	20240514	152900	298518150	5360	5360	5360	5360	0
195	20240514	152800	298518150	5360	5360	5360	5360	0
196	20240514	152700	298518150	5360	5360	5360	5360	0
197	20240514	152600	298518150	5360	5360	5360	5360	0
198	20240514	152500	298518150	5360	5360	5360	5360	0
199	20240514	152400	298518150	5360	5360	5360	5360	0
200	20240514	152300	298518150	5360	5360	5360	5360	0
201	20240514	152200	298518150	5360	5360	5360	5360	0
202	20240514	152100	298518150	5360	5360	5360	5360	0
203	20240514	152000	298518150	5360	5360	5360	5360	0
204	20240514	151900	298518150	5360	5350	5370	5350	79
205	20240514	151800	298094920	5370	5350	5370	5350	2
206	20240514	151700	298084200	5370	5370	5370	5370	42
207	20240514	151600	297858660	5370	5370	5370	5370	0
208	20240514	151500	297858660	5370	5370	5370	5370	0
209	20240514	151400	297858660	5370	5370	5370	5370	29
210	20240514	151300	297702930	5370	5370	5370	5370	0
211	20240514	151200	297702930	5370	5370	5370	5370	8
212	20240514	151100	297659970	5370	5370	5370	5370	59
213	20240514	151000	297343140	5370	5370	5370	5370	0
214	20240514	150900	297343140	5370	5370	5370	5370	1
215	20240514	150800	297337770	5360	5360	5360	5360	3
216	20240514	150700	297321690	5370	5370	5370	5370	0
217	20240514	150600	297321690	5370	5360	5370	5360	101
218	20240514	150500	296780320	5380	5380	5380	5380	0
219	20240514	150400	296780320	5380	5360	5380	5360	101
220	20240514	150300	296238940	5380	5370	5380	5370	33
221	20240514	150200	296061710	5360	5380	5380	5360	8
222	20240514	150100	296018770	5380	5360	5380	5360	8
223	20240514	150000	295975810	5380	5370	5380	5370	101
224	20240514	145900	295433430	5380	5370	5380	5370	16500
225	20240514	145800	206692710	5370	5370	5370	5370	0
226	20240514	145700	206692710	5370	5370	5370	5370	0
227	20240514	145600	206692710	5370	5360	5370	5360	11
228	20240514	145500	206633740	5360	5360	5360	5360	50
229	20240514	145400	206365740	5370	5360	5370	5360	101
230	20240514	145300	205824370	5370	5370	5370	5370	0
231	20240514	145200	205824370	5370	5370	5370	5370	0
232	20240514	145100	205824370	5370	5370	5370	5370	0
233	20240514	145000	205824370	5370	5370	5370	5370	0
234	20240514	144900	205824370	5370	5370	5370	5370	0
235	20240514	144800	205824370	5370	5370	5370	5370	0
236	20240514	144700	205824370	5370	5370	5370	5370	0
237	20240514	144600	205824370	5370	5370	5370	5360	74
238	20240514	144500	205427690	5370	5370	5370	5370	0
239	20240514	144400	205427690	5370	5370	5370	5370	1
240	20240514	144300	205422320	5360	5360	5360	5360	1
241	20240514	144200	205416960	5370	5370	5370	5370	0
242	20240514	144100	205416960	5370	5370	5370	5370	0
243	20240514	144000	205416960	5370	5360	5370	5360	34
244	20240514	143900	205234590	5360	5360	5360	5360	2078
245	20240514	143800	194096510	5370	5370	5370	5370	0
246	20240514	143700	194096510	5370	5360	5370	5360	7
247	20240514	143600	194058980	5370	5360	5370	5360	29
248	20240514	143500	193903260	5370	5370	5370	5370	0
249	20240514	143400	193903260	5370	5370	5370	5370	0
250	20240514	143300	193903260	5370	5370	5370	5370	0
251	20240514	143200	193903260	5370	5370	5370	5370	0
252	20240514	143100	193903260	5370	5370	5370	5370	0
253	20240514	143000	193903260	5370	5370	5370	5370	0
254	20240514	142900	193903260	5370	5370	5370	5370	0
255	20240514	142800	193903260	5370	5370	5370	5370	0
256	20240514	142700	193903260	5370	5370	5370	5370	1
257	20240514	142600	193897890	5360	5360	5360	5360	751
258	20240514	142500	189872530	5360	5360	5360	5360	0
259	20240514	142400	189872530	5360	5360	5360	5360	0
260	20240514	142300	189872530	5360	5350	5360	5350	1581
261	20240514	142200	181413420	5350	5350	5350	5350	0
262	20240514	142100	181413420	5350	5350	5350	5350	295
263	20240514	142000	179835170	5360	5360	5360	5360	0
264	20240514	141900	179835170	5360	5360	5360	5360	0
265	20240514	141800	179835170	5360	5360	5360	5360	1
266	20240514	141700	179829810	5350	5350	5350	5350	1
267	20240514	141600	179824460	5360	5360	5360	5360	0
268	20240514	141500	179824460	5360	5360	5360	5360	1
269	20240514	141400	179819100	5360	5360	5360	5360	0
270	20240514	141300	179819100	5360	5350	5360	5350	31
271	20240514	141200	179653240	5360	5360	5360	5360	0
272	20240514	141100	179653240	5360	5360	5360	5360	0
273	20240514	141000	179653240	5360	5350	5360	5350	3000
274	20240514	140900	163585480	5350	5350	5350	5350	0
275	20240514	140800	163585480	5350	5350	5350	5350	0
276	20240514	140700	163585480	5350	5350	5350	5350	0
277	20240514	140600	163585480	5350	5350	5350	5350	31
278	20240514	140500	163419630	5350	5350	5350	5350	1
279	20240514	140400	163414280	5350	5350	5350	5350	1
280	20240514	140300	163408930	5340	5340	5340	5340	201
281	20240514	140200	162335590	5350	5350	5350	5350	0
282	20240514	140100	162335590	5350	5350	5350	5350	0
283	20240514	140000	162335590	5350	5350	5350	5350	0
284	20240514	135900	162335590	5350	5350	5350	5350	0
285	20240514	135800	162335590	5350	5350	5350	5350	0
286	20240514	135700	162335590	5350	5340	5350	5340	384
287	20240514	135600	160284930	5340	5340	5340	5340	5
288	20240514	135500	160258230	5350	5350	5350	5350	0
289	20240514	135400	160258230	5350	5350	5350	5350	2
290	20240514	135300	160247530	5350	5350	5350	5350	8
291	20240514	135200	160204730	5340	5350	5350	5340	1706
292	20240514	135100	151093410	5360	5350	5360	5350	241
293	20240514	135000	149804050	5360	5360	5360	5360	0
294	20240514	134900	149804050	5360	5360	5360	5360	0
295	20240514	134800	149804050	5360	5360	5360	5360	0
296	20240514	134700	149804050	5360	5350	5360	5350	3
297	20240514	134600	149787990	5360	5360	5360	5360	0
298	20240514	134500	149787990	5360	5360	5360	5360	0
299	20240514	134400	149787990	5360	5360	5360	5360	0
300	20240514	134300	149787990	5360	5360	5360	5360	0
301	20240514	134200	149787990	5360	5360	5360	5360	0
302	20240514	134100	149787990	5360	5360	5360	5360	0
303	20240514	134000	149787990	5360	5360	5360	5360	0
304	20240514	133900	149787990	5360	5360	5360	5360	0
305	20240514	133800	149787990	5360	5360	5360	5360	0
306	20240514	133700	149787990	5360	5360	5360	5360	0
307	20240514	133600	149787990	5360	5360	5360	5360	5
308	20240514	133500	149761190	5360	5360	5360	5360	0
309	20240514	133400	149761190	5360	5360	5360	5360	0
310	20240514	133300	149761190	5360	5360	5360	5360	1
311	20240514	133200	149755830	5350	5350	5350	5350	188
312	20240514	133100	148750030	5360	5350	5360	5350	2
313	20240514	133000	148739320	5360	5360	5360	5360	0
314	20240514	132900	148739320	5360	5360	5360	5360	0
315	20240514	132800	148739320	5360	5360	5360	5360	0
316	20240514	132700	148739320	5360	5360	5360	5360	0
317	20240514	132600	148739320	5360	5360	5360	5360	0
318	20240514	132500	148739320	5360	5360	5360	5360	0
319	20240514	132400	148739320	5360	5360	5360	5360	0
320	20240514	132300	148739320	5360	5350	5360	5350	1451
321	20240514	132200	140976460	5350	5340	5350	5340	977
322	20240514	132100	135753180	5350	5350	5350	5350	0
323	20240514	132000	135753180	5350	5350	5350	5350	0
324	20240514	131900	135753180	5350	5350	5350	5350	0
325	20240514	131800	135753180	5350	5350	5350	5350	0
326	20240514	131700	135753180	5350	5340	5350	5340	556
327	20240514	131600	132783240	5340	5340	5340	5340	1
328	20240514	131500	132777900	5330	5330	5330	5330	100
329	20240514	131400	132244900	5340	5340	5340	5340	1
330	20240514	131300	132239560	5340	5340	5340	5340	0
331	20240514	131200	132239560	5340	5340	5340	5340	1
332	20240514	131100	132234220	5320	5320	5320	5320	0
333	20240514	131000	132234220	5320	5320	5320	5320	10
334	20240514	130900	132181020	5330	5330	5330	5330	12
335	20240514	130800	132117060	5340	5340	5340	5340	0
336	20240514	130700	132117060	5340	5340	5340	5340	0
337	20240514	130600	132117060	5340	5340	5340	5340	0
338	20240514	130500	132117060	5340	5340	5340	5340	0
339	20240514	130400	132117060	5340	5340	5340	5340	0
340	20240514	130300	132117060	5340	5340	5340	5340	0
341	20240514	130200	132117060	5340	5340	5340	5340	0
342	20240514	130100	132117060	5340	5340	5340	5340	0
343	20240514	130000	132117060	5340	5340	5340	5340	0
344	20240514	125900	132117060	5340	5340	5340	5340	0
345	20240514	125800	132117060	5340	5340	5340	5340	0
346	20240514	125700	132117060	5340	5340	5340	5340	0
347	20240514	125600	132117060	5340	5340	5340	5340	0
348	20240514	125500	132117060	5340	5340	5340	5340	0
349	20240514	125400	132117060	5340	5340	5340	5340	0
350	20240514	125300	132117060	5340	5340	5340	5340	2
351	20240514	125200	132106380	5330	5330	5330	5330	770
352	20240514	125100	128002280	5330	5330	5330	5330	231
353	20240514	125000	126771050	5330	5330	5330	5330	20
354	20240514	124900	126664450	5340	5340	5340	5340	1
355	20240514	124800	126659110	5340	5320	5340	5320	111
356	20240514	124700	126068570	5320	5330	5330	5320	3
357	20240514	124600	126052600	5340	5340	5340	5340	0
358	20240514	124500	126052600	5340	5340	5340	5340	10
359	20240514	124400	125999200	5340	5330	5340	5330	489
360	20240514	124300	123390860	5330	5330	5330	5330	0
361	20240514	124200	123390860	5330	5330	5330	5330	161
362	20240514	124100	122532730	5330	5330	5330	5330	100
363	20240514	124000	121999730	5340	5340	5340	5340	0
364	20240514	123900	121999730	5340	5340	5340	5340	0
365	20240514	123800	121999730	5340	5340	5340	5340	0
366	20240514	123700	121999730	5340	5340	5340	5340	0
367	20240514	123600	121999730	5340	5340	5340	5340	0
368	20240514	123500	121999730	5340	5340	5340	5340	0
369	20240514	123400	121999730	5340	5340	5340	5340	0
370	20240514	123300	121999730	5340	5340	5340	5340	1
371	20240514	123200	121994390	5340	5340	5340	5340	6
372	20240514	123100	121962350	5340	5340	5340	5340	1
373	20240514	123000	121957010	5340	5340	5340	5330	1502
374	20240514	122900	113951310	5350	5350	5350	5350	0
375	20240514	122800	113951310	5350	5350	5350	5350	0
376	20240514	122700	113951310	5350	5350	5350	5350	0
377	20240514	122600	113951310	5350	5350	5350	5350	0
378	20240514	122500	113951310	5350	5350	5350	5350	5
379	20240514	122400	113924560	5350	5350	5350	5350	1
380	20240514	122300	113919210	5350	5340	5350	5340	4
381	20240514	122200	113897840	5330	5330	5330	5330	437
382	20240514	122100	111568630	5340	5330	5340	5330	51
383	20240514	122000	111296790	5350	5350	5350	5350	0
384	20240514	121900	111296790	5350	5350	5350	5350	0
385	20240514	121800	111296790	5350	5350	5350	5350	15
386	20240514	121700	111216540	5350	5350	5350	5350	0
387	20240514	121600	111216540	5350	5350	5350	5350	46
388	20240514	121500	110970440	5350	5350	5350	5350	0
389	20240514	121400	110970440	5350	5350	5350	5350	0
390	20240514	121300	110970440	5350	5350	5350	5350	0
391	20240514	121200	110970440	5350	5350	5350	5350	0
392	20240514	121100	110970440	5350	5350	5350	5350	0
393	20240514	121000	110970440	5350	5350	5350	5350	0
394	20240514	120900	110970440	5350	5350	5350	5350	1
395	20240514	120800	110965090	5340	5340	5340	5340	0
396	20240514	120700	110965090	5340	5340	5340	5340	0
397	20240514	120600	110965090	5340	5340	5340	5340	0
398	20240514	120500	110965090	5340	5340	5340	5340	0
399	20240514	120400	110965090	5340	5340	5340	5340	99
400	20240514	120300	110436430	5360	5360	5360	5360	0
401	20240514	120200	110436430	5360	5360	5360	5360	0
402	20240514	120100	110436430	5360	5360	5360	5360	0
403	20240514	120000	110436430	5360	5360	5360	5360	0
404	20240514	115900	110436430	5360	5360	5360	5360	0
405	20240514	115800	110436430	5360	5360	5360	5360	1
406	20240514	115700	110431070	5340	5340	5340	5340	0
407	20240514	115600	110431070	5340	5350	5360	5340	37
408	20240514	115500	110233450	5360	5340	5360	5340	17
409	20240514	115400	110142650	5360	5360	5360	5360	0
410	20240514	115300	110142650	5360	5360	5360	5360	0
411	20240514	115200	110142650	5360	5360	5360	5360	0
412	20240514	115100	110142650	5360	5360	5360	5360	0
413	20240514	115000	110142650	5360	5360	5360	5360	0
414	20240514	114900	110142650	5360	5360	5360	5360	0
415	20240514	114800	110142650	5360	5360	5360	5360	0
416	20240514	114700	110142650	5360	5360	5360	5360	0
417	20240514	114600	110142650	5360	5360	5360	5360	0
418	20240514	114500	110142650	5360	5360	5360	5360	1
419	20240514	114400	110137290	5330	5330	5330	5330	50
420	20240514	114300	109870790	5370	5370	5370	5370	2
421	20240514	114200	109860050	5370	5370	5370	5370	0
422	20240514	114100	109860050	5370	5360	5370	5360	568
423	20240514	114000	106815540	5360	5340	5360	5340	51
424	20240514	113900	106543180	5360	5360	5360	5360	0
425	20240514	113800	106543180	5360	5360	5360	5360	0
426	20240514	113700	106543180	5360	5360	5360	5360	0
427	20240514	113600	106543180	5360	5340	5360	5340	14
428	20240514	113500	106468380	5370	5370	5370	5370	0
429	20240514	113400	106468380	5370	5370	5370	5370	0
430	20240514	113300	106468380	5370	5370	5370	5370	0
431	20240514	113200	106468380	5370	5370	5370	5370	0
432	20240514	113100	106468380	5370	5370	5370	5370	0
433	20240514	113000	106468380	5370	5370	5370	5370	0
434	20240514	112900	106468380	5370	5370	5370	5370	0
435	20240514	112800	106468380	5370	5370	5370	5370	0
436	20240514	112700	106468380	5370	5370	5370	5370	0
437	20240514	112600	106468380	5370	5340	5370	5340	1518
438	20240514	112500	98334320	5330	5330	5330	5330	200
439	20240514	112400	97268320	5340	5340	5340	5340	0
440	20240514	112300	97268320	5340	5340	5340	5340	0
441	20240514	112200	97268320	5340	5340	5340	5340	5
442	20240514	112100	97241620	5350	5350	5350	5350	0
443	20240514	112000	97241620	5350	5350	5350	5350	0
444	20240514	111900	97241620	5350	5350	5350	5350	46
445	20240514	111800	96995520	5350	5350	5350	5350	0
446	20240514	111700	96995520	5350	5350	5350	5350	0
447	20240514	111600	96995520	5350	5350	5350	5350	2
448	20240514	111500	96984820	5330	5330	5330	5330	9
449	20240514	111400	96936850	5350	5350	5350	5350	0
450	20240514	111300	96936850	5350	5350	5350	5350	0
451	20240514	111200	96936850	5350	5350	5350	5350	0
452	20240514	111100	96936850	5350	5350	5350	5350	1
453	20240514	111000	96931500	5330	5330	5330	5330	0
454	20240514	110900	96931500	5330	5330	5330	5330	0
455	20240514	110800	96931500	5330	5330	5330	5330	0
456	20240514	110700	96931500	5330	5330	5330	5330	363
457	20240514	110600	94996710	5340	5340	5340	5340	2
458	20240514	110500	94986030	5350	5350	5350	5350	10
459	20240514	110400	94932530	5360	5360	5360	5360	0
460	20240514	110300	94932530	5360	5360	5360	5360	0
461	20240514	110200	94932530	5360	5360	5360	5360	0
462	20240514	110100	94932530	5360	5360	5360	5360	1
463	20240514	110000	94927170	5370	5370	5370	5370	0
464	20240514	105900	94927170	5370	5370	5370	5370	3
465	20240514	105800	94911060	5370	5370	5370	5370	3
466	20240514	105700	94894950	5370	5370	5370	5370	0
467	20240514	105600	94894950	5370	5370	5370	5370	5
468	20240514	105500	94868100	5370	5370	5370	5370	0
469	20240514	105400	94868100	5370	5370	5370	5370	0
470	20240514	105300	94868100	5370	5370	5370	5370	1
471	20240514	105200	94862730	5350	5350	5350	5350	1
472	20240514	105100	94857380	5370	5370	5370	5370	1
473	20240514	105000	94852010	5360	5350	5360	5350	3002
474	20240514	104900	78763890	5350	5350	5350	5350	0
475	20240514	104800	78763890	5350	5350	5350	5350	0
476	20240514	104700	78763890	5350	5350	5350	5350	0
477	20240514	104600	78763890	5350	5350	5350	5350	395
478	20240514	104500	76650640	5350	5350	5350	5350	0
479	20240514	104400	76650640	5350	5350	5350	5350	0
480	20240514	104300	76650640	5350	5350	5350	5350	0
481	20240514	104200	76650640	5350	5350	5350	5350	2
482	20240514	104100	76639940	5350	5350	5350	5350	0
483	20240514	104000	76639940	5350	5350	5350	5350	0
484	20240514	103900	76639940	5350	5350	5350	5350	0
485	20240514	103800	76639940	5350	5350	5350	5350	3
486	20240514	103700	76623890	5350	5350	5350	5350	5
487	20240514	103600	76597140	5350	5350	5350	5350	0
488	20240514	103500	76597140	5350	5320	5350	5310	2367
489	20240514	103400	64024990	5310	5310	5310	5310	100
490	20240514	103300	63493990	5320	5310	5320	5310	15
491	20240514	103200	63414290	5320	5320	5320	5310	89
492	20240514	103100	62941500	5320	5320	5320	5320	0
493	20240514	103000	62941500	5320	5320	5320	5320	500
494	20240514	102900	60281500	5330	5320	5330	5320	1003
495	20240514	102800	54945510	5330	5330	5330	5330	0
496	20240514	102700	54945510	5330	5330	5330	5330	0
497	20240514	102600	54945510	5330	5330	5330	5330	4
498	20240514	102500	54924190	5330	5330	5330	5330	755
499	20240514	102400	50900040	5350	5350	5350	5350	1
500	20240514	102300	50894690	5330	5330	5330	5330	1
501	20240514	102200	50889360	5330	5340	5340	5330	389
502	20240514	102100	48814300	5340	5340	5340	5340	1
503	20240514	102000	48808960	5330	5330	5330	5330	113
504	20240514	101900	48206670	5330	5330	5330	5330	200
505	20240514	101800	47140670	5340	5340	5340	5340	30
506	20240514	101700	46980470	5360	5360	5360	5360	0
507	20240514	101600	46980470	5360	5360	5360	5360	0
508	20240514	101500	46980470	5360	5360	5360	5360	0
509	20240514	101400	46980470	5360	5360	5360	5360	0
510	20240514	101300	46980470	5360	5360	5360	5360	0
511	20240514	101200	46980470	5360	5360	5360	5360	0
512	20240514	101100	46980470	5360	5360	5360	5360	0
513	20240514	101000	46980470	5360	5330	5360	5330	3032
514	20240514	100900	30770870	5340	5340	5340	5340	0
515	20240514	100800	30770870	5340	5340	5340	5340	0
516	20240514	100700	30770870	5340	5340	5340	5340	1
517	20240514	100600	30765530	5340	5340	5340	5330	3
518	20240514	100500	30749520	5340	5340	5340	5330	3
519	20240514	100400	30733510	5340	5340	5340	5340	0
520	20240514	100300	30733510	5340	5340	5340	5340	1
521	20240514	100200	30728170	5340	5340	5340	5340	0
522	20240514	100100	30728170	5340	5340	5340	5340	1
523	20240514	100000	30722830	5340	5340	5340	5340	0
524	20240514	095900	30722830	5340	5340	5340	5340	0
525	20240514	095800	30722830	5340	5340	5340	5340	0
526	20240514	095700	30722830	5340	5340	5340	5340	0
527	20240514	095600	30722830	5340	5350	5350	5340	21
528	20240514	095500	30610580	5350	5350	5350	5350	0
529	20240514	095400	30610580	5350	5350	5350	5350	0
530	20240514	095300	30610580	5350	5350	5350	5350	0
531	20240514	095200	30610580	5350	5350	5350	5350	1
532	20240514	095100	30605230	5340	5340	5340	5340	19
533	20240514	095000	30503770	5340	5340	5350	5340	22
534	20240514	094900	30386280	5350	5350	5350	5350	1
535	20240514	094800	30380930	5350	5330	5350	5330	401
536	20240514	094700	28243580	5330	5330	5330	5330	0
537	20240514	094600	28243580	5330	5330	5330	5330	400
538	20240514	094500	26111580	5350	5350	5350	5350	1
539	20240514	094400	26106230	5320	5320	5320	5320	0
540	20240514	094300	26106230	5320	5340	5340	5320	785
541	20240514	094200	21922470	5340	5340	5340	5340	2
542	20240514	094100	21911790	5350	5350	5350	5350	41
543	20240514	094000	21692440	5350	5350	5350	5350	340
544	20240514	093900	19873440	5350	5350	5350	5350	0
545	20240514	093800	19873440	5350	5350	5350	5350	0
546	20240514	093700	19873440	5350	5340	5350	5340	286
547	20240514	093600	18346190	5340	5340	5340	5340	200
548	20240514	093500	17278190	5340	5340	5340	5340	1
549	20240514	093400	17272850	5340	5340	5340	5340	0
550	20240514	093300	17272850	5340	5340	5340	5340	0
551	20240514	093200	17272850	5340	5340	5340	5340	0
552	20240514	093100	17272850	5340	5340	5340	5340	0
553	20240514	093000	17272850	5340	5340	5340	5330	103
554	20240514	092900	16723840	5340	5340	5340	5340	1
555	20240514	092800	16718500	5350	5350	5350	5350	0
556	20240514	092700	16718500	5350	5350	5350	5350	0
557	20240514	092600	16718500	5350	5350	5350	5350	0
558	20240514	092500	16718500	5350	5320	5350	5320	53
559	20240514	092400	16436510	5320	5320	5320	5320	0
560	20240514	092300	16436510	5320	5340	5350	5320	1153
561	20240514	092200	10301260	5350	5350	5350	5350	0
562	20240514	092100	10301260	5350	5350	5350	5350	0
563	20240514	092000	10301260	5350	5350	5350	5350	0
564	20240514	091900	10301260	5350	5360	5360	5350	41
565	20240514	091800	10081710	5360	5360	5360	5360	0
566	20240514	091700	10081710	5360	5340	5360	5340	160
567	20240514	091600	9227080	5340	5350	5360	5340	24
568	20240514	091500	9098720	5350	5350	5350	5350	5
569	20240514	091400	9071970	5350	5340	5350	5340	10
570	20240514	091300	9018560	5340	5320	5340	5320	312
571	20240514	091200	7358700	5340	5340	5340	5340	100
572	20240514	091100	6824700	5340	5340	5340	5340	117
573	20240514	091000	6199920	5340	5340	5340	5340	1
574	20240514	090900	6194580	5330	5330	5330	5330	545
575	20240514	090800	3289730	5340	5340	5340	5340	27
576	20240514	090700	3145550	5330	5330	5330	5330	10
577	20240514	090600	3092250	5340	5330	5340	5330	95
578	20240514	090500	2585500	5340	5340	5340	5340	0
579	20240514	090400	2585500	5340	5340	5340	5340	201
580	20240514	090300	1512160	5340	5320	5340	5320	11
581	20240514	090200	1453620	5320	5320	5320	5320	88
582	20240514	090100	985460	5320	5320	5320	5320	122
583	20240514	090000	336420	5340	5340	5340	5340	63