KissMeData/038500/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192000	428777620	3060	3060	3060	3060	46582
3	20240517	191900	428777620	3060	3060	3060	3060	0
4	20240517	191800	428777620	3060	3060	3060	3060	0
5	20240517	191700	428777620	3060	3060	3060	3060	0
6	20240517	191600	428777620	3060	3060	3060	3060	0
7	20240517	191500	428777620	3060	3060	3060	3060	0
8	20240517	191400	428777620	3060	3060	3060	3060	0
9	20240517	191300	428777620	3060	3060	3060	3060	0
10	20240517	191200	428777620	3060	3060	3060	3060	0
11	20240517	191100	428777620	3060	3060	3060	3060	0
12	20240517	191000	428777620	3060	3060	3060	3060	0
13	20240517	190900	428777620	3060	3060	3060	3060	0
14	20240517	190800	428777620	3060	3060	3060	3060	0
15	20240517	190700	428777620	3060	3060	3060	3060	0
16	20240517	190600	428777620	3060	3060	3060	3060	0
17	20240517	190500	428777620	3060	3060	3060	3060	0
18	20240517	190400	428777620	3060	3060	3060	3060	0
19	20240517	190300	428777620	3060	3060	3060	3060	0
20	20240517	190200	428777620	3060	3060	3060	3060	0
21	20240517	190100	428777620	3060	3060	3060	3060	0
22	20240517	190000	428777620	3060	3060	3060	3060	0
23	20240517	185900	428777620	3060	3060	3060	3060	0
24	20240517	185800	428777620	3060	3060	3060	3060	0
25	20240517	185700	428777620	3060	3060	3060	3060	0
26	20240517	185600	428777620	3060	3060	3060	3060	0
27	20240517	185500	428777620	3060	3060	3060	3060	0
28	20240517	185400	428777620	3060	3060	3060	3060	0
29	20240517	185300	428777620	3060	3060	3060	3060	0
30	20240517	185200	428777620	3060	3060	3060	3060	0
31	20240517	185100	428777620	3060	3060	3060	3060	0
32	20240517	185000	428777620	3060	3060	3060	3060	46582
33	20240517	184900	428777620	3060	3060	3060	3060	0
34	20240517	184800	428777620	3060	3060	3060	3060	0
35	20240517	184700	428777620	3060	3060	3060	3060	0
36	20240517	184600	428777620	3060	3060	3060	3060	0
37	20240517	184500	428777620	3060	3060	3060	3060	0
38	20240517	184400	428777620	3060	3060	3060	3060	0
39	20240517	184300	428777620	3060	3060	3060	3060	0
40	20240517	184200	428777620	3060	3060	3060	3060	0
41	20240517	184100	428777620	3060	3060	3060	3060	0
42	20240517	184000	428777620	3060	3060	3060	3060	0
43	20240517	183900	428777620	3060	3060	3060	3060	0
44	20240517	183800	428777620	3060	3060	3060	3060	0
45	20240517	183700	428777620	3060	3060	3060	3060	0
46	20240517	183600	428777620	3060	3060	3060	3060	0
47	20240517	183500	428777620	3060	3060	3060	3060	0
48	20240517	183400	428777620	3060	3060	3060	3060	0
49	20240517	183300	428777620	3060	3060	3060	3060	0
50	20240517	183200	428777620	3060	3060	3060	3060	0
51	20240517	183100	428777620	3060	3060	3060	3060	0
52	20240517	183000	428777620	3060	3060	3060	3060	0
53	20240517	182900	428777620	3060	3060	3060	3060	0
54	20240517	182800	428777620	3060	3060	3060	3060	0
55	20240517	182700	428777620	3060	3060	3060	3060	0
56	20240517	182600	428777620	3060	3060	3060	3060	0
57	20240517	182500	428777620	3060	3060	3060	3060	0
58	20240517	182400	428777620	3060	3060	3060	3060	0
59	20240517	182300	428777620	3060	3060	3060	3060	0
60	20240517	182200	428777620	3060	3060	3060	3060	0
61	20240517	182100	428777620	3060	3060	3060	3060	0
62	20240517	182000	428777620	3060	3060	3060	3060	46582
63	20240517	181900	428777620	3060	3060	3060	3060	0
64	20240517	181800	428777620	3060	3060	3060	3060	0
65	20240517	181700	428777620	3060	3060	3060	3060	0
66	20240517	181600	428777620	3060	3060	3060	3060	0
67	20240517	181500	428777620	3060	3060	3060	3060	0
68	20240517	181400	428777620	3060	3060	3060	3060	0
69	20240517	181300	428777620	3060	3060	3060	3060	0
70	20240517	181200	428777620	3060	3060	3060	3060	0
71	20240517	181100	428777620	3060	3060	3060	3060	0
72	20240517	181000	428777620	3060	3060	3060	3060	0
73	20240517	180900	428777620	3060	3060	3060	3060	0
74	20240517	180800	428777620	3060	3060	3060	3060	0
75	20240517	180700	428777620	3060	3060	3060	3060	0
76	20240517	180600	428777620	3060	3060	3060	3060	0
77	20240517	180500	428777620	3060	3060	3060	3060	0
78	20240517	180400	428777620	3060	3060	3060	3060	0
79	20240517	180300	428777620	3060	3060	3060	3060	0
80	20240517	180200	428777620	3060	3060	3060	3060	0
81	20240517	180100	428777620	3060	3060	3060	3060	0
82	20240517	180000	428777620	3060	3060	3060	3060	0
83	20240517	175900	428777620	3060	3060	3060	3060	0
84	20240517	175800	428777620	3060	3060	3060	3060	0
85	20240517	175700	428777620	3060	3060	3060	3060	0
86	20240517	175600	428777620	3060	3060	3060	3060	0
87	20240517	175500	428777620	3060	3060	3060	3060	0
88	20240517	175400	428777620	3060	3060	3060	3060	0
89	20240517	175300	428777620	3060	3060	3060	3060	0
90	20240517	175200	428777620	3060	3060	3060	3060	0
91	20240517	175100	428777620	3060	3060	3060	3060	0
92	20240517	175000	428777620	3060	3060	3060	3060	46582
93	20240517	174900	428777620	3060	3060	3060	3060	0
94	20240517	174800	428777620	3060	3060	3060	3060	0
95	20240517	174700	428777620	3060	3060	3060	3060	0
96	20240517	174600	428777620	3060	3060	3060	3060	0
97	20240517	174500	428777620	3060	3060	3060	3060	0
98	20240517	174400	428777620	3060	3060	3060	3060	0
99	20240517	174300	428777620	3060	3060	3060	3060	0
100	20240517	174200	428777620	3060	3060	3060	3060	0
101	20240517	174100	428777620	3060	3060	3060	3060	0
102	20240517	174000	428777620	3060	3060	3060	3060	0
103	20240517	173900	428777620	3060	3060	3060	3060	0
104	20240517	173800	428777620	3060	3060	3060	3060	0
105	20240517	173700	428777620	3060	3060	3060	3060	0
106	20240517	173600	428777620	3060	3060	3060	3060	0
107	20240517	173500	428777620	3060	3060	3060	3060	0
108	20240517	173400	428777620	3060	3060	3060	3060	0
109	20240517	173300	428777620	3060	3060	3060	3060	0
110	20240517	173200	428777620	3060	3060	3060	3060	0
111	20240517	173100	428777620	3060	3060	3060	3060	0
112	20240517	173000	428777620	3060	3060	3060	3060	0
113	20240517	172900	428777620	3060	3060	3060	3060	0
114	20240517	172800	428777620	3060	3060	3060	3060	0
115	20240517	172700	428777620	3060	3060	3060	3060	0
116	20240517	172600	428777620	3060	3060	3060	3060	0
117	20240517	172500	428777620	3060	3060	3060	3060	0
118	20240517	172400	428777620	3060	3060	3060	3060	0
119	20240517	172300	428777620	3060	3060	3060	3060	0
120	20240517	172200	428777620	3060	3060	3060	3060	0
121	20240517	172100	428777620	3060	3060	3060	3060	0
122	20240517	172000	428777620	3060	3060	3060	3060	46582
123	20240517	171900	428777620	3060	3060	3060	3060	0
124	20240517	171800	428777620	3060	3060	3060	3060	0
125	20240517	171700	428777620	3060	3060	3060	3060	0
126	20240517	171600	428777620	3060	3060	3060	3060	0
127	20240517	171500	428777620	3060	3060	3060	3060	0
128	20240517	171400	428777620	3060	3060	3060	3060	0
129	20240517	171300	428777620	3060	3060	3060	3060	0
130	20240517	171200	428777620	3060	3060	3060	3060	0
131	20240517	171100	428777620	3060	3060	3060	3060	0
132	20240517	171000	428777620	3060	3060	3060	3060	0
133	20240517	170900	428777620	3060	3060	3060	3060	0
134	20240517	170800	428777620	3060	3060	3060	3060	0
135	20240517	170700	428777620	3060	3060	3060	3060	0
136	20240517	170600	428777620	3060	3060	3060	3060	0
137	20240517	170500	428777620	3060	3060	3060	3060	0
138	20240517	170400	428777620	3060	3060	3060	3060	0
139	20240517	170300	428777620	3060	3060	3060	3060	0
140	20240517	170200	428777620	3060	3060	3060	3060	0
141	20240517	170100	428777620	3060	3060	3060	3060	0
142	20240517	170000	428777620	3060	3060	3060	3060	0
143	20240517	165900	428777620	3060	3060	3060	3060	0
144	20240517	165800	428777620	3060	3060	3060	3060	0
145	20240517	165700	428777620	3060	3060	3060	3060	0
146	20240517	165600	428777620	3060	3060	3060	3060	0
147	20240517	165500	428777620	3060	3060	3060	3060	0
148	20240517	165400	428777620	3060	3060	3060	3060	0
149	20240517	165300	428777620	3060	3060	3060	3060	0
150	20240517	165200	428777620	3060	3060	3060	3060	0
151	20240517	165100	428777620	3060	3060	3060	3060	0
152	20240517	165000	428777620	3060	3060	3060	3060	46582
153	20240517	164900	428777620	3060	3060	3060	3060	0
154	20240517	164800	428777620	3060	3060	3060	3060	0
155	20240517	164700	428777620	3060	3060	3060	3060	0
156	20240517	164600	428777620	3060	3060	3060	3060	0
157	20240517	164500	428777620	3060	3060	3060	3060	0
158	20240517	164400	428777620	3060	3060	3060	3060	0
159	20240517	164300	428777620	3060	3060	3060	3060	0
160	20240517	164200	428777620	3060	3060	3060	3060	0
161	20240517	164100	428777620	3060	3060	3060	3060	0
162	20240517	164000	428777620	3060	3060	3060	3060	0
163	20240517	163900	428777620	3060	3060	3060	3060	0
164	20240517	163800	428777620	3060	3060	3060	3060	0
165	20240517	163700	428777620	3060	3060	3060	3060	0
166	20240517	163600	428777620	3060	3060	3060	3060	0
167	20240517	163500	428777620	3060	3060	3060	3060	0
168	20240517	163400	428777620	3060	3060	3060	3060	0
169	20240517	163300	428777620	3060	3060	3060	3060	0
170	20240517	163200	428777620	3060	3060	3060	3060	0
171	20240517	163100	428777620	3060	3060	3060	3060	0
172	20240517	163000	428777620	3060	3060	3060	3060	0
173	20240517	162900	428777620	3060	3060	3060	3060	0
174	20240517	162800	428777620	3060	3060	3060	3060	0
175	20240517	162700	428777620	3060	3060	3060	3060	0
176	20240517	162600	428777620	3060	3060	3060	3060	0
177	20240517	162500	428777620	3060	3060	3060	3060	0
178	20240517	162400	428777620	3060	3060	3060	3060	0
179	20240517	162300	428777620	3060	3060	3060	3060	0
180	20240517	162200	428777620	3060	3060	3060	3060	0
181	20240517	162100	428777620	3060	3060	3060	3060	0
182	20240517	162000	428777620	3060	3060	3060	3060	46582
183	20240517	161900	428777620	3060	3060	3060	3060	0
184	20240517	161800	428777620	3060	3060	3060	3060	0
185	20240517	161700	428777620	3060	3060	3060	3060	0
186	20240517	161600	428777620	3060	3060	3060	3060	0
187	20240517	161500	428777620	3060	3060	3060	3060	0
188	20240517	161400	428777620	3060	3060	3060	3060	0
189	20240517	161300	428777620	3060	3060	3060	3060	0
190	20240517	161200	428777620	3060	3060	3060	3060	0
191	20240517	161100	428777620	3060	3060	3060	3060	0
192	20240517	161000	428777620	3060	3060	3060	3060	0
193	20240517	160900	428777620	3060	3060	3060	3060	0
194	20240517	160800	428777620	3060	3060	3060	3060	0
195	20240517	160700	428777620	3060	3060	3060	3060	0
196	20240517	160600	428777620	3060	3060	3060	3060	0
197	20240517	160500	428777620	3060	3060	3060	3060	0
198	20240517	160400	428777620	3060	3060	3060	3060	0
199	20240517	160300	428777620	3060	3060	3060	3060	0
200	20240517	160200	428777620	3060	3060	3060	3060	0
201	20240517	160100	428777620	3060	3060	3060	3060	0
202	20240517	160000	428777620	3060	3060	3060	3060	0
203	20240517	155900	428777620	3060	3060	3060	3060	0
204	20240517	155800	428777620	3060	3060	3060	3060	0
205	20240517	155700	428777620	3060	3060	3060	3060	0
206	20240517	155600	428777620	3060	3060	3060	3060	0
207	20240517	155500	428777620	3060	3060	3060	3060	0
208	20240517	155400	428777620	3060	3060	3060	3060	0
209	20240517	155300	428777620	3060	3060	3060	3060	0
210	20240517	155200	428777620	3060	3060	3060	3060	0
211	20240517	155100	428777620	3060	3060	3060	3060	0
212	20240517	155000	428777620	3060	3060	3060	3060	46582
213	20240517	154900	428777620	3060	3060	3060	3060	0
214	20240517	154800	428777620	3060	3060	3060	3060	0
215	20240517	154700	428777620	3060	3060	3060	3060	0
216	20240517	154600	428777620	3060	3060	3060	3060	0
217	20240517	154500	428777620	3060	3060	3060	3060	0
218	20240517	154400	428777620	3060	3060	3060	3060	0
219	20240517	154300	428777620	3060	3060	3060	3060	0
220	20240517	154200	428777620	3060	3060	3060	3060	0
221	20240517	154100	428777620	3060	3060	3060	3060	0
222	20240517	154000	428777620	3060	3060	3060	3060	0
223	20240517	153900	428777620	3060	3060	3060	3060	0
224	20240517	153800	428777620	3060	3060	3060	3060	0
225	20240517	153700	428777620	3060	3060	3060	3060	0
226	20240517	153600	428777620	3060	3060	3060	3060	0
227	20240517	153500	428777620	3060	3060	3060	3060	0
228	20240517	153400	428777620	3060	3060	3060	3060	0
229	20240517	153300	428777620	3060	3060	3060	3060	0
230	20240517	153200	428777620	3060	3060	3060	3060	0
231	20240517	153100	428777620	3060	3060	3060	3060	0
232	20240517	153000	428777620	3060	3060	3060	3060	46582
233	20240517	152900	286236700	3040	3040	3040	3040	0
234	20240517	152800	286236700	3040	3040	3040	3040	0
235	20240517	152700	286236700	3040	3040	3040	3040	0
236	20240517	152600	286236700	3040	3040	3040	3040	0
237	20240517	152500	286236700	3040	3040	3040	3040	0
238	20240517	152400	286236700	3040	3040	3040	3040	0
239	20240517	152300	286236700	3040	3040	3040	3040	0
240	20240517	152200	286236700	3040	3040	3040	3040	0
241	20240517	152100	286236700	3040	3040	3040	3040	0
242	20240517	152000	286236700	3040	3040	3040	3040	0
243	20240517	151900	286236700	3040	3000	3040	3000	10768
244	20240517	151800	253704955	3000	2995	3000	2995	989
245	20240517	151700	250742450	2995	2995	2995	2995	26
246	20240517	151600	250664580	2995	2995	2995	2995	111
247	20240517	151500	250332135	2990	2990	2990	2990	0
248	20240517	151400	250332135	2990	2990	2990	2990	2
249	20240517	151300	250326155	2995	2995	2995	2995	0
250	20240517	151200	250326155	2995	2995	2995	2995	136
251	20240517	151100	249918835	2995	2995	2995	2995	0
252	20240517	151000	249918835	2995	2990	2995	2990	500
253	20240517	150900	248423035	2995	2995	2995	2995	10
254	20240517	150800	248393085	2995	2995	2995	2995	32
255	20240517	150700	248297245	2995	2995	2995	2995	0
256	20240517	150600	248297245	2995	2995	2995	2995	0
257	20240517	150500	248297245	2995	2995	2995	2995	10
258	20240517	150400	248267295	2990	2990	2990	2990	426
259	20240517	150300	246993555	2995	2995	2995	2995	0
260	20240517	150200	246993555	2995	2995	2995	2995	574
261	20240517	150100	245274425	3000	3000	3000	3000	0
262	20240517	150000	245274425	3000	3000	3000	3000	0
263	20240517	145900	245274425	3000	3000	3000	3000	0
264	20240517	145800	245274425	3000	3000	3000	3000	2
265	20240517	145700	245268425	2995	2995	2995	2995	1234
266	20240517	145600	241572595	3000	3000	3000	3000	0
267	20240517	145500	241572595	3000	3000	3000	3000	0
268	20240517	145400	241572595	3000	3000	3000	3000	0
269	20240517	145300	241572595	3000	3000	3000	3000	0
270	20240517	145200	241572595	3000	3000	3000	3000	0
271	20240517	145100	241572595	3000	3000	3000	3000	67
272	20240517	145000	241371595	3000	3000	3000	3000	501
273	20240517	144900	239868595	3005	3005	3005	3005	0
274	20240517	144800	239868595	3005	3005	3005	3005	0
275	20240517	144700	239868595	3005	3005	3005	3005	785
276	20240517	144600	237509670	3005	3005	3005	3005	85
277	20240517	144500	237254245	3005	3005	3005	3005	0
278	20240517	144400	237254245	3005	3005	3005	3005	101
279	20240517	144300	236950740	3005	3005	3005	3005	0
280	20240517	144200	236950740	3005	3005	3005	3005	5
281	20240517	144100	236935715	3005	3005	3005	3005	0
282	20240517	144000	236935715	3005	3005	3005	3005	80
283	20240517	143900	236695315	3015	3015	3015	3015	0
284	20240517	143800	236695315	3015	3015	3015	3015	0
285	20240517	143700	236695315	3015	3015	3015	3005	477
286	20240517	143600	235257540	3015	3015	3015	3015	3
287	20240517	143500	235248495	3015	3010	3015	3010	165
288	20240517	143400	234751070	3020	3020	3020	3020	0
289	20240517	143300	234751070	3020	3020	3020	3020	40
290	20240517	143200	234630270	3020	3020	3020	3020	61
291	20240517	143100	234446050	3020	3015	3020	3015	155
292	20240517	143000	233978205	3015	3015	3015	3015	0
293	20240517	142900	233978205	3015	3010	3015	3010	638
294	20240517	142800	232054785	3015	3010	3015	3010	155
295	20240517	142700	231587780	3010	3005	3010	3005	28
296	20240517	142600	231503545	3000	3000	3000	3000	20
297	20240517	142500	231443545	3000	3005	3005	3000	2683
298	20240517	142400	223381330	3010	3010	3010	3010	1003
299	20240517	142300	220362300	3015	3010	3015	3010	14
300	20240517	142200	220320130	3010	3015	3015	3010	31
301	20240517	142100	220226815	3015	3025	3025	3015	3116
302	20240517	142000	210804095	3025	3035	3035	3015	111
303	20240517	141900	210467510	3035	3020	3040	3010	6150
304	20240517	141800	191833525	3025	3015	3030	3015	1090
305	20240517	141700	188537155	2995	3015	3020	2995	380
306	20240517	141600	187390745	3015	3010	3015	3010	2302
307	20240517	141500	180454225	3015	3015	3015	3015	0
308	20240517	141400	180454225	3015	2995	3015	2995	1136
309	20240517	141300	177038845	2995	2990	2995	2990	67
310	20240517	141200	176838510	3015	2980	3015	2980	22461
311	20240517	141100	109481760	2985	2985	2985	2985	7
312	20240517	141000	109460865	2985	2985	2985	2985	0
313	20240517	140900	109460865	2985	2985	2985	2985	0
314	20240517	140800	109460865	2985	2985	2985	2985	0
315	20240517	140700	109460865	2985	2985	2985	2985	0
316	20240517	140600	109460865	2985	2985	2985	2985	0
317	20240517	140500	109460865	2985	2980	2985	2980	105
318	20240517	140400	109147525	2980	2980	2980	2980	50
319	20240517	140300	108998525	2980	2980	2980	2980	1600
320	20240517	140200	104230525	2980	2980	2980	2980	0
321	20240517	140100	104230525	2980	2980	2980	2980	0
322	20240517	140000	104230525	2980	2980	2980	2980	350
323	20240517	135900	103187525	2980	2980	2980	2980	0
324	20240517	135800	103187525	2980	2980	2980	2980	50
325	20240517	135700	103038525	2980	2980	2980	2980	0
326	20240517	135600	103038525	2980	2980	2980	2980	0
327	20240517	135500	103038525	2980	2980	2980	2980	0
328	20240517	135400	103038525	2980	2980	2980	2980	0
329	20240517	135300	103038525	2980	2980	2980	2980	0
330	20240517	135200	103038525	2980	2980	2980	2980	2
331	20240517	135100	103032565	2975	2975	2975	2975	0
332	20240517	135000	103032565	2975	2975	2975	2975	0
333	20240517	134900	103032565	2975	2975	2975	2975	0
334	20240517	134800	103032565	2975	2975	2975	2975	0
335	20240517	134700	103032565	2975	2975	2975	2975	0
336	20240517	134600	103032565	2975	2975	2975	2975	0
337	20240517	134500	103032565	2975	2975	2975	2975	0
338	20240517	134400	103032565	2975	2975	2975	2975	0
339	20240517	134300	103032565	2975	2975	2975	2975	0
340	20240517	134200	103032565	2975	2975	2975	2975	0
341	20240517	134100	103032565	2975	2975	2975	2975	0
342	20240517	134000	103032565	2975	2975	2975	2975	5
343	20240517	133900	103017690	2980	2980	2980	2980	0
344	20240517	133800	103017690	2980	2980	2980	2980	0
345	20240517	133700	103017690	2980	2980	2980	2980	0
346	20240517	133600	103017690	2980	2980	2980	2980	0
347	20240517	133500	103017690	2980	2980	2980	2980	1284
348	20240517	133400	99191370	2985	2985	2985	2985	32
349	20240517	133300	99095850	2985	2985	2985	2985	0
350	20240517	133200	99095850	2985	2985	2985	2985	0
351	20240517	133100	99095850	2985	2985	2985	2985	0
352	20240517	133000	99095850	2985	2985	2985	2985	20
353	20240517	132900	99036150	2985	2985	2985	2985	70
354	20240517	132800	98827200	2980	2980	2980	2980	0
355	20240517	132700	98827200	2980	2980	2980	2980	0
356	20240517	132600	98827200	2980	2980	2980	2980	219
357	20240517	132500	98174580	2980	2980	2980	2980	0
358	20240517	132400	98174580	2980	2980	2980	2980	0
359	20240517	132300	98174580	2980	2980	2980	2980	413
360	20240517	132200	96943840	2980	2980	2980	2980	1
361	20240517	132100	96940860	2975	2975	2975	2975	77
362	20240517	132000	96711785	2975	2975	2975	2975	0
363	20240517	131900	96711785	2975	2975	2975	2975	0
364	20240517	131800	96711785	2975	2975	2975	2975	0
365	20240517	131700	96711785	2975	2975	2975	2975	172
366	20240517	131600	96200085	2975	2975	2975	2975	0
367	20240517	131500	96200085	2975	2975	2975	2975	40
368	20240517	131400	96081085	2980	2980	2980	2980	6
369	20240517	131300	96063205	2975	2975	2975	2975	6
370	20240517	131200	96045355	2980	2980	2980	2980	100
371	20240517	131100	95747355	2980	2975	2980	2975	11
372	20240517	131000	95714590	2975	2975	2975	2975	1
373	20240517	130900	95711615	2980	2980	2980	2980	101
374	20240517	130800	95410635	2980	2980	2980	2980	0
375	20240517	130700	95410635	2980	2980	2980	2980	0
376	20240517	130600	95410635	2980	2980	2980	2980	0
377	20240517	130500	95410635	2980	2980	2980	2980	5
378	20240517	130400	95395735	2975	2975	2975	2975	0
379	20240517	130300	95395735	2975	2975	2975	2975	1274
380	20240517	130200	91605585	2975	2975	2975	2975	0
381	20240517	130100	91605585	2975	2975	2975	2975	0
382	20240517	130000	91605585	2975	2975	2975	2975	5
383	20240517	125900	91590710	2975	2975	2975	2975	0
384	20240517	125800	91590710	2975	2975	2975	2975	0
385	20240517	125700	91590710	2975	2975	2975	2975	0
386	20240517	125600	91590710	2975	2975	2975	2975	159
387	20240517	125500	91117685	2970	2970	2970	2970	12
388	20240517	125400	91082045	2970	2975	2975	2970	4
389	20240517	125300	91070160	2970	2970	2970	2970	0
390	20240517	125200	91070160	2970	2970	2970	2970	0
391	20240517	125100	91070160	2970	2970	2970	2970	0
392	20240517	125000	91070160	2970	2970	2970	2970	0
393	20240517	124900	91070160	2970	2970	2970	2970	20
394	20240517	124800	91010760	2970	2970	2970	2970	11
395	20240517	124700	90978090	2965	2965	2965	2965	0
396	20240517	124600	90978090	2965	2965	2965	2965	0
397	20240517	124500	90978090	2965	2965	2965	2965	25
398	20240517	124400	90903965	2965	2965	2965	2965	8
399	20240517	124300	90880245	2965	2965	2965	2965	0
400	20240517	124200	90880245	2965	2965	2965	2965	0
401	20240517	124100	90880245	2965	2965	2965	2965	0
402	20240517	124000	90880245	2965	2965	2965	2965	0
403	20240517	123900	90880245	2965	2965	2965	2965	1832
404	20240517	123800	85448365	2970	2970	2970	2970	0
405	20240517	123700	85448365	2970	2970	2970	2970	201
406	20240517	123600	84851395	2970	2970	2970	2970	0
407	20240517	123500	84851395	2970	2970	2970	2970	14
408	20240517	123400	84809815	2970	2970	2970	2970	20
409	20240517	123300	84750415	2970	2970	2970	2970	0
410	20240517	123200	84750415	2970	2970	2970	2970	0
411	20240517	123100	84750415	2970	2970	2970	2970	0
412	20240517	123000	84750415	2970	2970	2970	2970	504
413	20240517	122900	83253535	2970	2970	2970	2970	0
414	20240517	122800	83253535	2970	2970	2970	2970	0
415	20240517	122700	83253535	2970	2970	2970	2970	0
416	20240517	122600	83253535	2970	2970	2970	2970	64
417	20240517	122500	83063455	2970	2970	2970	2970	228
418	20240517	122400	82386295	2970	2970	2970	2970	0
419	20240517	122300	82386295	2970	2970	2970	2970	0
420	20240517	122200	82386295	2970	2970	2970	2970	100
421	20240517	122100	82089295	2970	2970	2970	2970	0
422	20240517	122000	82089295	2970	2970	2970	2970	0
423	20240517	121900	82089295	2970	2970	2970	2970	67
424	20240517	121800	81890305	2970	2970	2970	2970	10
425	20240517	121700	81860605	2970	2970	2970	2970	1
426	20240517	121600	81857635	2970	2970	2970	2970	0
427	20240517	121500	81857635	2970	2970	2970	2970	1
428	20240517	121400	81854665	2965	2965	2965	2965	100
429	20240517	121300	81558165	2970	2970	2970	2970	102
430	20240517	121200	81255225	2970	2970	2970	2970	0
431	20240517	121100	81255225	2970	2970	2970	2970	0
432	20240517	121000	81255225	2970	2970	2970	2970	0
433	20240517	120900	81255225	2970	2970	2970	2970	0
434	20240517	120800	81255225	2970	2970	2970	2970	0
435	20240517	120700	81255225	2970	2970	2970	2970	0
436	20240517	120600	81255225	2970	2965	2970	2965	228
437	20240517	120500	80578220	2970	2970	2970	2970	0
438	20240517	120400	80578220	2970	2970	2970	2970	0
439	20240517	120300	80578220	2970	2970	2970	2970	3
440	20240517	120200	80569310	2970	2970	2970	2970	0
441	20240517	120100	80569310	2970	2970	2970	2970	5
442	20240517	120000	80554460	2965	2965	2965	2965	30
443	20240517	115900	80465510	2965	2965	2965	2965	0
444	20240517	115800	80465510	2965	2965	2965	2965	100
445	20240517	115700	80169010	2965	2965	2965	2965	175
446	20240517	115600	79650135	2965	2965	2965	2965	0
447	20240517	115500	79650135	2965	2965	2970	2965	177
448	20240517	115400	79125325	2965	2965	2965	2965	140
449	20240517	115300	78710225	2970	2970	2970	2965	2512
450	20240517	115200	71249760	2970	2970	2970	2970	0
451	20240517	115100	71249760	2970	2970	2970	2970	2222
452	20240517	115000	64650420	2970	2970	2970	2970	17
453	20240517	114900	64599930	2970	2970	2970	2970	0
454	20240517	114800	64599930	2970	2970	2970	2970	134
455	20240517	114700	64201950	2965	2965	2965	2965	0
456	20240517	114600	64201950	2965	2965	2965	2965	0
457	20240517	114500	64201950	2965	2965	2965	2965	207
458	20240517	114400	63588195	2970	2970	2970	2970	0
459	20240517	114300	63588195	2970	2970	2970	2970	4
460	20240517	114200	63576315	2970	2970	2970	2970	0
461	20240517	114100	63576315	2970	2970	2970	2970	0
462	20240517	114000	63576315	2970	2970	2970	2970	0
463	20240517	113900	63576315	2970	2970	2970	2970	0
464	20240517	113800	63576315	2970	2970	2970	2970	0
465	20240517	113700	63576315	2970	2970	2970	2970	0
466	20240517	113600	63576315	2970	2970	2970	2970	0
467	20240517	113500	63576315	2970	2970	2970	2970	480
468	20240517	113400	62150715	2970	2970	2970	2970	10
469	20240517	113300	62121015	2970	2970	2970	2970	63
470	20240517	113200	61933905	2970	2970	2970	2970	0
471	20240517	113100	61933905	2970	2970	2970	2970	1800
472	20240517	113000	56587905	2970	2970	2970	2970	100
473	20240517	112900	56290905	2970	2970	2970	2970	0
474	20240517	112800	56290905	2970	2975	2975	2970	480
475	20240517	112700	54864305	2970	2970	2970	2970	0
476	20240517	112600	54864305	2970	2970	2970	2970	0
477	20240517	112500	54864305	2970	2970	2970	2970	0
478	20240517	112400	54864305	2970	2970	2970	2970	125
479	20240517	112300	54493055	2970	2970	2970	2970	0
480	20240517	112200	54493055	2970	2970	2970	2970	100
481	20240517	112100	54196055	2970	2970	2970	2970	0
482	20240517	112000	54196055	2970	2975	2975	2970	271
483	20240517	111900	53390985	2970	2970	2970	2970	0
484	20240517	111800	53390985	2970	2970	2970	2970	0
485	20240517	111700	53390985	2970	2970	2970	2970	0
486	20240517	111600	53390985	2970	2980	2980	2970	13
487	20240517	111500	53352325	2970	2975	2975	2970	250
488	20240517	111400	52609170	2975	2975	2975	2975	234
489	20240517	111300	51913020	2975	2975	2975	2975	0
490	20240517	111200	51913020	2975	2980	2980	2975	28
491	20240517	111100	51829670	2980	2980	2980	2980	0
492	20240517	111000	51829670	2980	2980	2980	2980	2
493	20240517	110900	51823710	2980	2980	2980	2980	0
494	20240517	110800	51823710	2980	2980	2980	2980	299
495	20240517	110700	50932690	2980	2980	2980	2980	0
496	20240517	110600	50932690	2980	2980	2980	2980	2
497	20240517	110500	50926730	2975	2975	2975	2975	0
498	20240517	110400	50926730	2975	2975	2975	2975	50
499	20240517	110300	50777980	2975	2975	2975	2975	0
500	20240517	110200	50777980	2975	2975	2975	2975	1
501	20240517	110100	50775005	2980	2975	2980	2975	4619
502	20240517	110000	37011580	2975	2975	2975	2975	53
503	20240517	105900	36853905	2975	2975	2975	2975	0
504	20240517	105800	36853905	2975	2975	2975	2975	0
505	20240517	105700	36853905	2975	2970	2975	2970	240
506	20240517	105600	36140755	2970	2970	2970	2970	20
507	20240517	105500	36081355	2970	2970	2970	2970	10
508	20240517	105400	36051655	2970	2970	2970	2970	20
509	20240517	105300	35992255	2970	2970	2970	2970	5
510	20240517	105200	35977405	2970	2970	2970	2970	202
511	20240517	105100	35377465	2970	2970	2970	2970	15
512	20240517	105000	35332915	2970	2970	2970	2970	35
513	20240517	104900	35228965	2970	2970	2970	2970	35
514	20240517	104800	35125015	2970	2970	2970	2970	327
515	20240517	104700	34153825	2965	2965	2965	2965	105
516	20240517	104600	33842500	2965	2965	2965	2965	0
517	20240517	104500	33842500	2965	2965	2970	2965	25
518	20240517	104400	33768350	2965	2965	2965	2965	10
519	20240517	104300	33738700	2970	2970	2970	2970	10
520	20240517	104200	33709000	2970	2970	2970	2970	9
521	20240517	104100	33682270	2970	2970	2970	2970	10
522	20240517	104000	33652570	2970	2970	2970	2970	1
523	20240517	103900	33649600	2970	2970	2970	2970	0
524	20240517	103800	33649600	2970	2970	2970	2970	0
525	20240517	103700	33649600	2970	2970	2970	2970	0
526	20240517	103600	33649600	2970	2970	2970	2970	337
527	20240517	103500	32648710	2970	2970	2970	2970	0
528	20240517	103400	32648710	2970	2970	2970	2970	0
529	20240517	103300	32648710	2970	2970	2970	2970	200
530	20240517	103200	32054710	2965	2965	2965	2965	2
531	20240517	103100	32048780	2970	2970	2970	2970	0
532	20240517	103000	32048780	2970	2970	2970	2970	0
533	20240517	102900	32048780	2970	2970	2970	2970	0
534	20240517	102800	32048780	2970	2970	2970	2970	0
535	20240517	102700	32048780	2970	2970	2970	2970	0
536	20240517	102600	32048780	2970	2970	2970	2970	0
537	20240517	102500	32048780	2970	2970	2970	2970	0
538	20240517	102400	32048780	2970	2970	2970	2970	0
539	20240517	102300	32048780	2970	2970	2970	2970	1
540	20240517	102200	32045810	2970	2970	2970	2970	50
541	20240517	102100	31897310	2970	2970	2970	2970	10
542	20240517	102000	31867610	2970	2970	2970	2970	35
543	20240517	101900	31763660	2970	2970	2970	2970	600
544	20240517	101800	29981660	2970	2970	2970	2970	0
545	20240517	101700	29981660	2970	2970	2970	2970	0
546	20240517	101600	29981660	2970	2970	2975	2970	621
547	20240517	101500	28137285	2970	2970	2970	2970	0
548	20240517	101400	28137285	2970	2970	2970	2970	10
549	20240517	101300	28107585	2975	2975	2975	2975	0
550	20240517	101200	28107585	2975	2975	2975	2975	0
551	20240517	101100	28107585	2975	2975	2975	2975	0
552	20240517	101000	28107585	2975	2975	2975	2975	336
553	20240517	100900	27107985	2975	2975	2975	2975	0
554	20240517	100800	27107985	2975	2975	2975	2975	0
555	20240517	100700	27107985	2975	2975	2975	2975	0
556	20240517	100600	27107985	2975	2975	2975	2975	50
557	20240517	100500	26959235	2975	2975	2975	2975	31
558	20240517	100400	26867010	2975	2975	2975	2970	23
559	20240517	100300	26798610	2975	2975	2975	2975	10
560	20240517	100200	26768860	2975	2975	2975	2975	10
561	20240517	100100	26739110	2975	2975	2975	2975	4
562	20240517	100000	26727210	2975	2975	2975	2975	13
563	20240517	095900	26688535	2975	2975	2975	2975	10
564	20240517	095800	26658785	2975	2975	2975	2975	34
565	20240517	095700	26557635	2975	2975	2975	2975	5
566	20240517	095600	26542760	2975	2975	2975	2975	4
567	20240517	095500	26530860	2975	2975	2975	2975	6
568	20240517	095400	26513010	2980	2980	2980	2980	0
569	20240517	095300	26513010	2980	2980	2980	2980	0
570	20240517	095200	26513010	2980	2980	2980	2980	0
571	20240517	095100	26513010	2980	2975	2980	2975	14
572	20240517	095000	26471295	2980	2980	2980	2980	0
573	20240517	094900	26471295	2980	2980	2980	2980	5
574	20240517	094800	26456395	2965	2975	2975	2965	34
575	20240517	094700	26355485	2980	2980	2980	2980	8
576	20240517	094600	26331645	2995	2980	2995	2980	10
577	20240517	094500	26301750	2970	2990	2995	2970	56
578	20240517	094400	26134685	2995	2985	2995	2985	100
579	20240517	094300	25835655	2990	2990	2990	2990	1
580	20240517	094200	25832665	2995	2980	2995	2980	550
581	20240517	094100	24190620	2980	2960	2980	2960	505
582	20240517	094000	22688605	2965	2965	2965	2965	11
583	20240517	093900	22655990	2960	2960	2960	2960	0
584	20240517	093800	22655990	2960	2960	2960	2960	0
585	20240517	093700	22655990	2960	2960	2960	2960	16
586	20240517	093600	22608630	2960	2960	2960	2960	0
587	20240517	093500	22608630	2960	2960	2960	2960	589
588	20240517	093400	20865190	2960	2960	2960	2960	0
589	20240517	093300	20865190	2960	2960	2960	2960	370
590	20240517	093200	19769990	2960	2960	2960	2960	0
591	20240517	093100	19769990	2960	2960	2960	2960	190
592	20240517	093000	19207590	2960	2970	2970	2960	2144
593	20240517	092900	12840260	2970	2975	2975	2960	25
594	20240517	092800	12766035	2975	2970	2975	2970	420
595	20240517	092700	11517085	2960	2960	2960	2960	25
596	20240517	092600	11443085	2960	2965	2970	2960	30
597	20240517	092500	11354240	2960	2960	2960	2960	25
598	20240517	092400	11280240	2960	2960	2960	2960	178
599	20240517	092300	10753360	2960	2960	2965	2960	373
600	20240517	092200	9649200	2960	2970	2970	2960	509
601	20240517	092100	8139950	2975	2970	2975	2970	63
602	20240517	092000	7952830	2965	2965	2965	2965	639
603	20240517	091900	6058195	2965	2965	2965	2965	43
604	20240517	091800	5930700	2965	2970	2970	2965	21
605	20240517	091700	5868385	2970	2970	2970	2970	1
606	20240517	091600	5865415	2970	2970	2970	2970	0
607	20240517	091500	5865415	2970	2970	2970	2970	0
608	20240517	091400	5865415	2970	2970	2970	2970	40
609	20240517	091300	5746615	2970	2970	2970	2970	2
610	20240517	091200	5740675	2970	2970	2970	2970	72
611	20240517	091100	5526835	2975	2975	2975	2975	651
612	20240517	091000	3590110	2980	2980	2980	2980	0
613	20240517	090900	3590110	2980	2980	2980	2980	36
614	20240517	090800	3482830	2980	2980	2980	2980	0
615	20240517	090700	3482830	2980	2980	2980	2980	199
616	20240517	090600	2889810	2980	2975	2980	2975	43
617	20240517	090500	2761865	2975	2975	2975	2975	0
618	20240517	090400	2761865	2975	2980	2980	2975	58
619	20240517	090300	2589160	2980	2980	2980	2980	75
620	20240517	090200	2365660	2980	2980	2980	2980	2
621	20240517	090100	2359700	2975	2975	2975	2975	0
622	20240517	090000	2359700	2975	2975	2980	2975	793