KissMeData/066590/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194100	159958560	2930	2930	2930	2930	464
3	20240513	194000	159958560	2930	2930	2930	2930	0
4	20240513	193900	159958560	2930	2930	2930	2930	0
5	20240513	193800	159958560	2930	2930	2930	2930	0
6	20240513	193700	159958560	2930	2930	2930	2930	0
7	20240513	193600	159958560	2930	2930	2930	2930	0
8	20240513	193500	159958560	2930	2930	2930	2930	0
9	20240513	193400	159958560	2930	2930	2930	2930	0
10	20240513	193300	159958560	2930	2930	2930	2930	0
11	20240513	193200	159958560	2930	2930	2930	2930	0
12	20240513	193100	159958560	2930	2930	2930	2930	0
13	20240513	193000	159958560	2930	2930	2930	2930	0
14	20240513	192900	159958560	2930	2930	2930	2930	0
15	20240513	192800	159958560	2930	2930	2930	2930	0
16	20240513	192700	159958560	2930	2930	2930	2930	0
17	20240513	192600	159958560	2930	2930	2930	2930	0
18	20240513	192500	159958560	2930	2930	2930	2930	0
19	20240513	192400	159958560	2930	2930	2930	2930	0
20	20240513	192300	159958560	2930	2930	2930	2930	0
21	20240513	192200	159958560	2930	2930	2930	2930	0
22	20240513	192100	159958560	2930	2930	2930	2930	0
23	20240513	192000	159958560	2930	2930	2930	2930	0
24	20240513	191900	159958560	2930	2930	2930	2930	0
25	20240513	191800	159958560	2930	2930	2930	2930	0
26	20240513	191700	159958560	2930	2930	2930	2930	0
27	20240513	191600	159958560	2930	2930	2930	2930	0
28	20240513	191500	159958560	2930	2930	2930	2930	0
29	20240513	191400	159958560	2930	2930	2930	2930	0
30	20240513	191300	159958560	2930	2930	2930	2930	0
31	20240513	191200	159958560	2930	2930	2930	2930	0
32	20240513	191100	159958560	2930	2930	2930	2930	464
33	20240513	191000	159958560	2930	2930	2930	2930	0
34	20240513	190900	159958560	2930	2930	2930	2930	0
35	20240513	190800	159958560	2930	2930	2930	2930	0
36	20240513	190700	159958560	2930	2930	2930	2930	0
37	20240513	190600	159958560	2930	2930	2930	2930	0
38	20240513	190500	159958560	2930	2930	2930	2930	0
39	20240513	190400	159958560	2930	2930	2930	2930	0
40	20240513	190300	159958560	2930	2930	2930	2930	0
41	20240513	190200	159958560	2930	2930	2930	2930	0
42	20240513	190100	159958560	2930	2930	2930	2930	0
43	20240513	190000	159958560	2930	2930	2930	2930	0
44	20240513	185900	159958560	2930	2930	2930	2930	0
45	20240513	185800	159958560	2930	2930	2930	2930	0
46	20240513	185700	159958560	2930	2930	2930	2930	0
47	20240513	185600	159958560	2930	2930	2930	2930	0
48	20240513	185500	159958560	2930	2930	2930	2930	0
49	20240513	185400	159958560	2930	2930	2930	2930	0
50	20240513	185300	159958560	2930	2930	2930	2930	0
51	20240513	185200	159958560	2930	2930	2930	2930	0
52	20240513	185100	159958560	2930	2930	2930	2930	0
53	20240513	185000	159958560	2930	2930	2930	2930	0
54	20240513	184900	159958560	2930	2930	2930	2930	0
55	20240513	184800	159958560	2930	2930	2930	2930	0
56	20240513	184700	159958560	2930	2930	2930	2930	0
57	20240513	184600	159958560	2930	2930	2930	2930	0
58	20240513	184500	159958560	2930	2930	2930	2930	0
59	20240513	184400	159958560	2930	2930	2930	2930	0
60	20240513	184300	159958560	2930	2930	2930	2930	0
61	20240513	184200	159958560	2930	2930	2930	2930	0
62	20240513	184100	159958560	2930	2930	2930	2930	464
63	20240513	184000	159958560	2930	2930	2930	2930	0
64	20240513	183900	159958560	2930	2930	2930	2930	0
65	20240513	183800	159958560	2930	2930	2930	2930	0
66	20240513	183700	159958560	2930	2930	2930	2930	0
67	20240513	183600	159958560	2930	2930	2930	2930	0
68	20240513	183500	159958560	2930	2930	2930	2930	0
69	20240513	183400	159958560	2930	2930	2930	2930	0
70	20240513	183300	159958560	2930	2930	2930	2930	0
71	20240513	183200	159958560	2930	2930	2930	2930	0
72	20240513	183100	159958560	2930	2930	2930	2930	0
73	20240513	183000	159958560	2930	2930	2930	2930	0
74	20240513	182900	159958560	2930	2930	2930	2930	0
75	20240513	182800	159958560	2930	2930	2930	2930	0
76	20240513	182700	159958560	2930	2930	2930	2930	0
77	20240513	182600	159958560	2930	2930	2930	2930	0
78	20240513	182500	159958560	2930	2930	2930	2930	0
79	20240513	182400	159958560	2930	2930	2930	2930	0
80	20240513	182300	159958560	2930	2930	2930	2930	0
81	20240513	182200	159958560	2930	2930	2930	2930	0
82	20240513	182100	159958560	2930	2930	2930	2930	0
83	20240513	182000	159958560	2930	2930	2930	2930	0
84	20240513	181900	159958560	2930	2930	2930	2930	0
85	20240513	181800	159958560	2930	2930	2930	2930	0
86	20240513	181700	159958560	2930	2930	2930	2930	0
87	20240513	181600	159958560	2930	2930	2930	2930	0
88	20240513	181500	159958560	2930	2930	2930	2930	0
89	20240513	181400	159958560	2930	2930	2930	2930	0
90	20240513	181300	159958560	2930	2930	2930	2930	0
91	20240513	181200	159958560	2930	2930	2930	2930	0
92	20240513	181100	159958560	2930	2930	2930	2930	464
93	20240513	181000	159958560	2930	2930	2930	2930	0
94	20240513	180900	159958560	2930	2930	2930	2930	0
95	20240513	180800	159958560	2930	2930	2930	2930	0
96	20240513	180700	159958560	2930	2930	2930	2930	0
97	20240513	180600	159958560	2930	2930	2930	2930	0
98	20240513	180500	159958560	2930	2930	2930	2930	0
99	20240513	180400	159958560	2930	2930	2930	2930	0
100	20240513	180300	159958560	2930	2930	2930	2930	0
101	20240513	180200	159958560	2930	2930	2930	2930	0
102	20240513	180100	159958560	2930	2930	2930	2930	0
103	20240513	180000	159958560	2930	2930	2930	2930	0
104	20240513	175900	159958560	2930	2930	2930	2930	0
105	20240513	175800	159958560	2930	2930	2930	2930	0
106	20240513	175700	159958560	2930	2930	2930	2930	0
107	20240513	175600	159958560	2930	2930	2930	2930	0
108	20240513	175500	159958560	2930	2930	2930	2930	0
109	20240513	175400	159958560	2930	2930	2930	2930	0
110	20240513	175300	159958560	2930	2930	2930	2930	0
111	20240513	175200	159958560	2930	2930	2930	2930	0
112	20240513	175100	159958560	2930	2930	2930	2930	0
113	20240513	175000	159958560	2930	2930	2930	2930	0
114	20240513	174900	159958560	2930	2930	2930	2930	0
115	20240513	174800	159958560	2930	2930	2930	2930	0
116	20240513	174700	159958560	2930	2930	2930	2930	0
117	20240513	174600	159958560	2930	2930	2930	2930	0
118	20240513	174500	159958560	2930	2930	2930	2930	0
119	20240513	174400	159958560	2930	2930	2930	2930	0
120	20240513	174300	159958560	2930	2930	2930	2930	0
121	20240513	174200	159958560	2930	2930	2930	2930	0
122	20240513	174100	159958560	2930	2930	2930	2930	464
123	20240513	174000	159958560	2930	2930	2930	2930	0
124	20240513	173900	159958560	2930	2930	2930	2930	0
125	20240513	173800	159958560	2930	2930	2930	2930	0
126	20240513	173700	159958560	2930	2930	2930	2930	0
127	20240513	173600	159958560	2930	2930	2930	2930	0
128	20240513	173500	159958560	2930	2930	2930	2930	0
129	20240513	173400	159958560	2930	2930	2930	2930	0
130	20240513	173300	159958560	2930	2930	2930	2930	0
131	20240513	173200	159958560	2930	2930	2930	2930	0
132	20240513	173100	159958560	2930	2930	2930	2930	0
133	20240513	173000	159958560	2930	2930	2930	2930	0
134	20240513	172900	159958560	2930	2930	2930	2930	0
135	20240513	172800	159958560	2930	2930	2930	2930	0
136	20240513	172700	159958560	2930	2930	2930	2930	0
137	20240513	172600	159958560	2930	2930	2930	2930	0
138	20240513	172500	159958560	2930	2930	2930	2930	0
139	20240513	172400	159958560	2930	2930	2930	2930	0
140	20240513	172300	159958560	2930	2930	2930	2930	0
141	20240513	172200	159958560	2930	2930	2930	2930	0
142	20240513	172100	159958560	2930	2930	2930	2930	0
143	20240513	172000	159958560	2930	2930	2930	2930	0
144	20240513	171900	159958560	2930	2930	2930	2930	0
145	20240513	171800	159958560	2930	2930	2930	2930	0
146	20240513	171700	159958560	2930	2930	2930	2930	0
147	20240513	171600	159958560	2930	2930	2930	2930	0
148	20240513	171500	159958560	2930	2930	2930	2930	0
149	20240513	171400	159958560	2930	2930	2930	2930	0
150	20240513	171300	159958560	2930	2930	2930	2930	0
151	20240513	171200	159958560	2930	2930	2930	2930	0
152	20240513	171100	159958560	2930	2930	2930	2930	464
153	20240513	171000	159958560	2930	2930	2930	2930	0
154	20240513	170900	159958560	2930	2930	2930	2930	0
155	20240513	170800	159958560	2930	2930	2930	2930	0
156	20240513	170700	159958560	2930	2930	2930	2930	0
157	20240513	170600	159958560	2930	2930	2930	2930	0
158	20240513	170500	159958560	2930	2930	2930	2930	0
159	20240513	170400	159958560	2930	2930	2930	2930	0
160	20240513	170300	159958560	2930	2930	2930	2930	0
161	20240513	170200	159958560	2930	2930	2930	2930	0
162	20240513	170100	159958560	2930	2930	2930	2930	0
163	20240513	170000	159958560	2930	2930	2930	2930	0
164	20240513	165900	159958560	2930	2930	2930	2930	0
165	20240513	165800	159958560	2930	2930	2930	2930	0
166	20240513	165700	159958560	2930	2930	2930	2930	0
167	20240513	165600	159958560	2930	2930	2930	2930	0
168	20240513	165500	159958560	2930	2930	2930	2930	0
169	20240513	165400	159958560	2930	2930	2930	2930	0
170	20240513	165300	159958560	2930	2930	2930	2930	0
171	20240513	165200	159958560	2930	2930	2930	2930	0
172	20240513	165100	159958560	2930	2930	2930	2930	0
173	20240513	165000	159958560	2930	2930	2930	2930	0
174	20240513	164900	159958560	2930	2930	2930	2930	0
175	20240513	164800	159958560	2930	2930	2930	2930	0
176	20240513	164700	159958560	2930	2930	2930	2930	0
177	20240513	164600	159958560	2930	2930	2930	2930	0
178	20240513	164500	159958560	2930	2930	2930	2930	0
179	20240513	164400	159958560	2930	2930	2930	2930	0
180	20240513	164300	159958560	2930	2930	2930	2930	0
181	20240513	164200	159958560	2930	2930	2930	2930	0
182	20240513	164100	159958560	2930	2930	2930	2930	464
183	20240513	164000	159958560	2930	2930	2930	2930	0
184	20240513	163900	159958560	2930	2930	2930	2930	0
185	20240513	163800	159958560	2930	2930	2930	2930	0
186	20240513	163700	159958560	2930	2930	2930	2930	0
187	20240513	163600	159958560	2930	2930	2930	2930	0
188	20240513	163500	159958560	2930	2930	2930	2930	0
189	20240513	163400	159958560	2930	2930	2930	2930	0
190	20240513	163300	159958560	2930	2930	2930	2930	0
191	20240513	163200	159958560	2930	2930	2930	2930	0
192	20240513	163100	159958560	2930	2930	2930	2930	0
193	20240513	163000	159958560	2930	2930	2930	2930	0
194	20240513	162900	159958560	2930	2930	2930	2930	0
195	20240513	162800	159958560	2930	2930	2930	2930	0
196	20240513	162700	159958560	2930	2930	2930	2930	0
197	20240513	162600	159958560	2930	2930	2930	2930	0
198	20240513	162500	159958560	2930	2930	2930	2930	0
199	20240513	162400	159958560	2930	2930	2930	2930	0
200	20240513	162300	159958560	2930	2930	2930	2930	0
201	20240513	162200	159958560	2930	2930	2930	2930	0
202	20240513	162100	159958560	2930	2930	2930	2930	0
203	20240513	162000	159958560	2930	2930	2930	2930	0
204	20240513	161900	159958560	2930	2930	2930	2930	0
205	20240513	161800	159958560	2930	2930	2930	2930	0
206	20240513	161700	159958560	2930	2930	2930	2930	0
207	20240513	161600	159958560	2930	2930	2930	2930	0
208	20240513	161500	159958560	2930	2930	2930	2930	0
209	20240513	161400	159958560	2930	2930	2930	2930	0
210	20240513	161300	159958560	2930	2930	2930	2930	0
211	20240513	161200	159958560	2930	2930	2930	2930	0
212	20240513	161100	159958560	2930	2930	2930	2930	464
213	20240513	161000	159958560	2930	2930	2930	2930	0
214	20240513	160900	159958560	2930	2930	2930	2930	0
215	20240513	160800	159958560	2930	2930	2930	2930	0
216	20240513	160700	159958560	2930	2930	2930	2930	0
217	20240513	160600	159958560	2930	2930	2930	2930	0
218	20240513	160500	159958560	2930	2930	2930	2930	0
219	20240513	160400	159958560	2930	2930	2930	2930	0
220	20240513	160300	159958560	2930	2930	2930	2930	0
221	20240513	160200	159958560	2930	2930	2930	2930	0
222	20240513	160100	159958560	2930	2930	2930	2930	0
223	20240513	160000	159958560	2930	2930	2930	2930	0
224	20240513	155900	159958560	2930	2930	2930	2930	0
225	20240513	155800	159958560	2930	2930	2930	2930	0
226	20240513	155700	159958560	2930	2930	2930	2930	0
227	20240513	155600	159958560	2930	2930	2930	2930	0
228	20240513	155500	159958560	2930	2930	2930	2930	0
229	20240513	155400	159958560	2930	2930	2930	2930	0
230	20240513	155300	159958560	2930	2930	2930	2930	0
231	20240513	155200	159958560	2930	2930	2930	2930	0
232	20240513	155100	159958560	2930	2930	2930	2930	0
233	20240513	155000	159958560	2930	2930	2930	2930	0
234	20240513	154900	159958560	2930	2930	2930	2930	0
235	20240513	154800	159958560	2930	2930	2930	2930	0
236	20240513	154700	159958560	2930	2930	2930	2930	0
237	20240513	154600	159958560	2930	2930	2930	2930	0
238	20240513	154500	159958560	2930	2930	2930	2930	0
239	20240513	154400	159958560	2930	2930	2930	2930	0
240	20240513	154300	159958560	2930	2930	2930	2930	0
241	20240513	154200	159958560	2930	2930	2930	2930	0
242	20240513	154100	159958560	2930	2930	2930	2930	464
243	20240513	154000	159958560	2930	2930	2930	2930	0
244	20240513	153900	159958560	2930	2930	2930	2930	0
245	20240513	153800	159958560	2930	2930	2930	2930	0
246	20240513	153700	159958560	2930	2930	2930	2930	0
247	20240513	153600	159958560	2930	2930	2930	2930	0
248	20240513	153500	159958560	2930	2930	2930	2930	0
249	20240513	153400	159958560	2930	2930	2930	2930	0
250	20240513	153300	159958560	2930	2930	2930	2930	0
251	20240513	153200	159958560	2930	2930	2930	2930	0
252	20240513	153100	159958560	2930	2930	2930	2930	0
253	20240513	153000	159958560	2930	2930	2930	2930	464
254	20240513	152900	158599040	2925	2925	2925	2925	0
255	20240513	152800	158599040	2925	2925	2925	2925	0
256	20240513	152700	158599040	2925	2925	2925	2925	0
257	20240513	152600	158599040	2925	2925	2925	2925	0
258	20240513	152500	158599040	2925	2925	2925	2925	0
259	20240513	152400	158599040	2925	2925	2925	2925	0
260	20240513	152300	158599040	2925	2925	2925	2925	0
261	20240513	152200	158599040	2925	2925	2925	2925	0
262	20240513	152100	158599040	2925	2925	2925	2925	0
263	20240513	152000	158599040	2925	2925	2925	2925	0
264	20240513	151900	158599040	2925	2925	2925	2925	0
265	20240513	151800	158599040	2925	2920	2925	2910	51
266	20240513	151700	158450500	2910	2920	2920	2905	562
267	20240513	151600	156817495	2925	2920	2925	2920	7
268	20240513	151500	156797035	2905	2905	2905	2905	0
269	20240513	151400	156797035	2905	2905	2905	2905	50
270	20240513	151300	156651785	2930	2930	2930	2930	0
271	20240513	151200	156651785	2930	2930	2930	2930	1
272	20240513	151100	156648855	2905	2930	2930	2905	151
273	20240513	151000	156210150	2905	2905	2905	2905	0
274	20240513	150900	156210150	2905	2920	2920	2905	250
275	20240513	150800	155481875	2930	2930	2930	2930	0
276	20240513	150700	155481875	2930	2930	2930	2930	0
277	20240513	150600	155481875	2930	2930	2930	2930	200
278	20240513	150500	154895875	2930	2930	2930	2930	1
279	20240513	150400	154892945	2910	2920	2920	2910	56
280	20240513	150300	154729895	2920	2920	2920	2920	1044
281	20240513	150200	151681415	2920	2920	2920	2920	9
282	20240513	150100	151655135	2930	2930	2930	2930	0
283	20240513	150000	151655135	2930	2930	2930	2930	1
284	20240513	145900	151652205	2930	2930	2930	2930	0
285	20240513	145800	151652205	2930	2930	2930	2930	0
286	20240513	145700	151652205	2930	2930	2930	2930	0
287	20240513	145600	151652205	2930	2930	2930	2930	0
288	20240513	145500	151652205	2930	2930	2930	2930	0
289	20240513	145400	151652205	2930	2930	2930	2930	0
290	20240513	145300	151652205	2930	2930	2930	2930	0
291	20240513	145200	151652205	2930	2930	2930	2930	0
292	20240513	145100	151652205	2930	2930	2930	2930	0
293	20240513	145000	151652205	2930	2930	2930	2930	2
294	20240513	144900	151646345	2930	2930	2930	2930	0
295	20240513	144800	151646345	2930	2930	2930	2930	1
296	20240513	144700	151643415	2920	2920	2920	2920	18
297	20240513	144600	151590855	2920	2920	2920	2920	0
298	20240513	144500	151590855	2920	2920	2920	2920	0
299	20240513	144400	151590855	2920	2920	2920	2920	0
300	20240513	144300	151590855	2920	2920	2920	2920	200
301	20240513	144200	151006855	2920	2920	2920	2920	1
302	20240513	144100	151003935	2905	2905	2905	2905	0
303	20240513	144000	151003935	2905	2905	2905	2905	0
304	20240513	143900	151003935	2905	2905	2905	2905	0
305	20240513	143800	151003935	2905	2905	2905	2905	0
306	20240513	143700	151003935	2905	2905	2905	2905	0
307	20240513	143600	151003935	2905	2910	2910	2905	790
308	20240513	143500	148706025	2940	2940	2940	2940	0
309	20240513	143400	148706025	2940	2940	2940	2940	0
310	20240513	143300	148706025	2940	2940	2940	2940	0
311	20240513	143200	148706025	2940	2940	2940	2940	0
312	20240513	143100	148706025	2940	2940	2940	2940	0
313	20240513	143000	148706025	2940	2940	2940	2940	0
314	20240513	142900	148706025	2940	2920	2940	2920	26
315	20240513	142800	148629945	2915	2915	2915	2915	2
316	20240513	142700	148624115	2915	2915	2915	2915	0
317	20240513	142600	148624115	2915	2915	2915	2915	0
318	20240513	142500	148624115	2915	2915	2915	2915	0
319	20240513	142400	148624115	2915	2915	2915	2915	0
320	20240513	142300	148624115	2915	2915	2915	2915	100
321	20240513	142200	148332615	2915	2915	2915	2915	0
322	20240513	142100	148332615	2915	2910	2915	2910	143
323	20240513	142000	147916455	2905	2905	2905	2905	0
324	20240513	141900	147916455	2905	2905	2905	2905	0
325	20240513	141800	147916455	2905	2915	2915	2905	8039
326	20240513	141700	124525305	2915	2925	2925	2915	3804
327	20240513	141600	113433145	2925	2925	2925	2925	0
328	20240513	141500	113433145	2925	2925	2925	2925	0
329	20240513	141400	113433145	2925	2925	2925	2925	200
330	20240513	141300	112848145	2925	2925	2925	2925	0
331	20240513	141200	112848145	2925	2925	2925	2925	0
332	20240513	141100	112848145	2925	2925	2925	2925	0
333	20240513	141000	112848145	2925	2925	2925	2925	90
334	20240513	140900	112584895	2930	2930	2930	2930	524
335	20240513	140800	111049575	2930	2930	2930	2930	0
336	20240513	140700	111049575	2930	2930	2930	2930	0
337	20240513	140600	111049575	2930	2930	2930	2930	0
338	20240513	140500	111049575	2930	2930	2930	2930	9
339	20240513	140400	111023205	2930	2930	2930	2930	0
340	20240513	140300	111023205	2930	2930	2930	2930	50
341	20240513	140200	110876705	2930	2930	2930	2930	0
342	20240513	140100	110876705	2930	2930	2930	2930	0
343	20240513	140000	110876705	2930	2930	2930	2930	0
344	20240513	135900	110876705	2930	2930	2930	2930	0
345	20240513	135800	110876705	2930	2930	2930	2930	0
346	20240513	135700	110876705	2930	2930	2930	2930	413
347	20240513	135600	109666615	2955	2955	2955	2955	22
348	20240513	135500	109601605	2955	2955	2955	2955	0
349	20240513	135400	109601605	2955	2955	2955	2955	0
350	20240513	135300	109601605	2955	2955	2955	2955	0
351	20240513	135200	109601605	2955	2955	2955	2955	0
352	20240513	135100	109601605	2955	2955	2955	2955	0
353	20240513	135000	109601605	2955	2955	2955	2955	605
354	20240513	134900	107813830	2965	2965	2965	2965	0
355	20240513	134800	107813830	2965	2965	2965	2965	0
356	20240513	134700	107813830	2965	2965	2965	2965	22
357	20240513	134600	107748600	2965	2965	2965	2965	0
358	20240513	134500	107748600	2965	2965	2965	2965	0
359	20240513	134400	107748600	2965	2965	2965	2965	5
360	20240513	134300	107733775	2965	2965	2965	2965	0
361	20240513	134200	107733775	2965	2965	2965	2965	1
362	20240513	134100	107730810	2955	2950	2955	2950	5928
363	20240513	134000	90217130	2950	2950	2950	2950	910
364	20240513	133900	87532630	2935	2930	2935	2930	509
365	20240513	133800	86039715	2925	2925	2925	2925	1090
366	20240513	133700	82851465	2920	2920	2920	2920	0
367	20240513	133600	82851465	2920	2920	2920	2920	0
368	20240513	133500	82851465	2920	2920	2920	2920	0
369	20240513	133400	82851465	2920	2920	2920	2920	0
370	20240513	133300	82851465	2920	2920	2920	2920	38
371	20240513	133200	82740505	2920	2920	2920	2920	100
372	20240513	133100	82448505	2920	2920	2920	2920	370
373	20240513	133000	81368105	2920	2920	2920	2920	0
374	20240513	132900	81368105	2920	2920	2920	2920	0
375	20240513	132800	81368105	2920	2920	2920	2920	0
376	20240513	132700	81368105	2920	2920	2920	2920	0
377	20240513	132600	81368105	2920	2920	2920	2920	0
378	20240513	132500	81368105	2920	2920	2920	2920	0
379	20240513	132400	81368105	2920	2920	2920	2920	0
380	20240513	132300	81368105	2920	2920	2920	2920	0
381	20240513	132200	81368105	2920	2920	2920	2920	0
382	20240513	132100	81368105	2920	2920	2920	2920	0
383	20240513	132000	81368105	2920	2920	2920	2920	0
384	20240513	131900	81368105	2920	2920	2920	2920	0
385	20240513	131800	81368105	2920	2920	2920	2920	0
386	20240513	131700	81368105	2920	2920	2920	2920	117
387	20240513	131600	81026465	2925	2925	2925	2925	0
388	20240513	131500	81026465	2925	2925	2925	2925	0
389	20240513	131400	81026465	2925	2925	2925	2925	0
390	20240513	131300	81026465	2925	2925	2925	2925	0
391	20240513	131200	81026465	2925	2925	2925	2925	10
392	20240513	131100	80997215	2925	2925	2925	2925	0
393	20240513	131000	80997215	2925	2925	2925	2925	0
394	20240513	130900	80997215	2925	2925	2925	2925	0
395	20240513	130800	80997215	2925	2925	2925	2925	0
396	20240513	130700	80997215	2925	2925	2925	2925	0
397	20240513	130600	80997215	2925	2925	2925	2925	0
398	20240513	130500	80997215	2925	2925	2925	2925	0
399	20240513	130400	80997215	2925	2925	2925	2925	0
400	20240513	130300	80997215	2925	2925	2925	2925	0
401	20240513	130200	80997215	2925	2925	2925	2925	0
402	20240513	130100	80997215	2925	2925	2925	2925	0
403	20240513	130000	80997215	2925	2925	2925	2925	3
404	20240513	125900	80988440	2925	2925	2925	2925	0
405	20240513	125800	80988440	2925	2925	2925	2925	0
406	20240513	125700	80988440	2925	2925	2925	2925	0
407	20240513	125600	80988440	2925	2925	2925	2925	0
408	20240513	125500	80988440	2925	2925	2925	2925	0
409	20240513	125400	80988440	2925	2925	2925	2925	0
410	20240513	125300	80988440	2925	2925	2925	2925	50
411	20240513	125200	80842190	2925	2925	2925	2925	0
412	20240513	125100	80842190	2925	2925	2925	2925	0
413	20240513	125000	80842190	2925	2925	2925	2925	0
414	20240513	124900	80842190	2925	2925	2925	2925	2
415	20240513	124800	80836340	2925	2925	2925	2925	0
416	20240513	124700	80836340	2925	2925	2925	2925	0
417	20240513	124600	80836340	2925	2925	2925	2925	0
418	20240513	124500	80836340	2925	2925	2925	2925	0
419	20240513	124400	80836340	2925	2925	2925	2925	5
420	20240513	124300	80821715	2925	2925	2925	2925	0
421	20240513	124200	80821715	2925	2925	2925	2925	0
422	20240513	124100	80821715	2925	2925	2925	2925	5
423	20240513	124000	80807090	2930	2930	2930	2930	0
424	20240513	123900	80807090	2930	2930	2930	2930	0
425	20240513	123800	80807090	2930	2930	2930	2930	1
426	20240513	123700	80804160	2915	2925	2925	2915	440
427	20240513	123600	79519455	2920	2920	2920	2920	0
428	20240513	123500	79519455	2920	2920	2920	2920	0
429	20240513	123400	79519455	2920	2920	2920	2920	0
430	20240513	123300	79519455	2920	2920	2920	2920	45
431	20240513	123200	79388055	2920	2920	2920	2920	501
432	20240513	123100	77925135	2920	2920	2920	2920	70
433	20240513	123000	77720735	2910	2910	2910	2910	0
434	20240513	122900	77720735	2910	2910	2910	2910	0
435	20240513	122800	77720735	2910	2910	2910	2910	100
436	20240513	122700	77429735	2910	2910	2910	2910	0
437	20240513	122600	77429735	2910	2910	2910	2910	0
438	20240513	122500	77429735	2910	2910	2910	2910	0
439	20240513	122400	77429735	2910	2910	2910	2910	0
440	20240513	122300	77429735	2910	2910	2910	2910	0
441	20240513	122200	77429735	2910	2910	2910	2910	1391
442	20240513	122100	73381925	2910	2910	2910	2910	1
443	20240513	122000	73379015	2910	2910	2910	2910	0
444	20240513	121900	73379015	2910	2910	2910	2910	0
445	20240513	121800	73379015	2910	2910	2910	2910	0
446	20240513	121700	73379015	2910	2910	2910	2910	0
447	20240513	121600	73379015	2910	2910	2910	2910	800
448	20240513	121500	71051015	2910	2910	2910	2910	0
449	20240513	121400	71051015	2910	2910	2910	2910	0
450	20240513	121300	71051015	2910	2910	2910	2910	0
451	20240513	121200	71051015	2910	2910	2910	2910	0
452	20240513	121100	71051015	2910	2905	2910	2905	3
453	20240513	121000	71042290	2905	2905	2905	2905	0
454	20240513	120900	71042290	2905	2910	2910	2905	443
455	20240513	120800	69753375	2905	2905	2905	2905	10
456	20240513	120700	69724325	2905	2905	2905	2905	0
457	20240513	120600	69724325	2905	2905	2905	2905	850
458	20240513	120500	67255075	2910	2910	2910	2910	0
459	20240513	120400	67255075	2910	2910	2910	2910	20
460	20240513	120300	67196875	2910	2910	2910	2910	0
461	20240513	120200	67196875	2910	2910	2910	2910	20
462	20240513	120100	67138675	2910	2910	2910	2910	540
463	20240513	120000	65567275	2910	2910	2910	2910	0
464	20240513	115900	65567275	2910	2910	2910	2910	0
465	20240513	115800	65567275	2910	2910	2910	2910	0
466	20240513	115700	65567275	2910	2910	2910	2910	0
467	20240513	115600	65567275	2910	2910	2910	2910	0
468	20240513	115500	65567275	2910	2910	2910	2910	0
469	20240513	115400	65567275	2910	2910	2910	2910	13
470	20240513	115300	65529445	2920	2920	2920	2920	5
471	20240513	115200	65514845	2910	2910	2910	2910	0
472	20240513	115100	65514845	2910	2910	2910	2910	0
473	20240513	115000	65514845	2910	2910	2910	2910	0
474	20240513	114900	65514845	2910	2910	2910	2910	0
475	20240513	114800	65514845	2910	2910	2910	2910	0
476	20240513	114700	65514845	2910	2910	2910	2910	0
477	20240513	114600	65514845	2910	2910	2910	2910	0
478	20240513	114500	65514845	2910	2910	2910	2910	0
479	20240513	114400	65514845	2910	2910	2910	2910	339
480	20240513	114300	64528355	2910	2910	2910	2910	0
481	20240513	114200	64528355	2910	2910	2910	2910	0
482	20240513	114100	64528355	2910	2910	2910	2910	0
483	20240513	114000	64528355	2910	2910	2910	2910	0
484	20240513	113900	64528355	2910	2910	2910	2910	150
485	20240513	113800	64091855	2920	2920	2920	2920	0
486	20240513	113700	64091855	2920	2920	2920	2920	0
487	20240513	113600	64091855	2920	2920	2920	2920	4
488	20240513	113500	64080175	2920	2920	2920	2920	0
489	20240513	113400	64080175	2920	2920	2920	2920	295
490	20240513	113300	63218775	2920	2920	2920	2920	0
491	20240513	113200	63218775	2920	2920	2920	2920	205
492	20240513	113100	62620175	2920	2920	2920	2920	0
493	20240513	113000	62620175	2920	2920	2920	2920	0
494	20240513	112900	62620175	2920	2920	2920	2920	100
495	20240513	112800	62328175	2920	2920	2920	2920	10
496	20240513	112700	62298975	2920	2920	2920	2920	0
497	20240513	112600	62298975	2920	2920	2920	2920	0
498	20240513	112500	62298975	2920	2920	2920	2920	0
499	20240513	112400	62298975	2920	2920	2920	2920	0
500	20240513	112300	62298975	2920	2920	2920	2920	0
501	20240513	112200	62298975	2920	2920	2920	2920	0
502	20240513	112100	62298975	2920	2920	2920	2920	463
503	20240513	112000	60947015	2920	2920	2920	2920	0
504	20240513	111900	60947015	2920	2920	2920	2920	0
505	20240513	111800	60947015	2920	2920	2920	2920	0
506	20240513	111700	60947015	2920	2920	2920	2920	0
507	20240513	111600	60947015	2920	2920	2920	2920	0
508	20240513	111500	60947015	2920	2920	2920	2920	0
509	20240513	111400	60947015	2920	2920	2920	2920	0
510	20240513	111300	60947015	2920	2920	2920	2920	0
511	20240513	111200	60947015	2920	2920	2920	2920	0
512	20240513	111100	60947015	2920	2920	2920	2920	1
513	20240513	111000	60944095	2910	2910	2910	2910	0
514	20240513	110900	60944095	2910	2910	2910	2910	0
515	20240513	110800	60944095	2910	2910	2910	2910	0
516	20240513	110700	60944095	2910	2910	2910	2910	0
517	20240513	110600	60944095	2910	2910	2910	2910	0
518	20240513	110500	60944095	2910	2910	2910	2910	0
519	20240513	110400	60944095	2910	2910	2910	2910	0
520	20240513	110300	60944095	2910	2910	2910	2910	40
521	20240513	110200	60827695	2910	2910	2910	2910	0
522	20240513	110100	60827695	2910	2910	2910	2910	0
523	20240513	110000	60827695	2910	2910	2910	2910	0
524	20240513	105900	60827695	2910	2910	2910	2910	0
525	20240513	105800	60827695	2910	2910	2910	2910	1
526	20240513	105700	60824785	2905	2905	2905	2905	0
527	20240513	105600	60824785	2905	2905	2905	2905	0
528	20240513	105500	60824785	2905	2905	2905	2905	0
529	20240513	105400	60824785	2905	2905	2905	2905	0
530	20240513	105300	60824785	2905	2905	2905	2905	200
531	20240513	105200	60243785	2920	2920	2920	2920	0
532	20240513	105100	60243785	2920	2920	2920	2920	0
533	20240513	105000	60243785	2920	2920	2920	2920	0
534	20240513	104900	60243785	2920	2920	2920	2920	0
535	20240513	104800	60243785	2920	2920	2920	2920	0
536	20240513	104700	60243785	2920	2920	2920	2920	0
537	20240513	104600	60243785	2920	2920	2920	2920	0
538	20240513	104500	60243785	2920	2920	2920	2920	0
539	20240513	104400	60243785	2920	2920	2920	2920	3
540	20240513	104300	60235025	2905	2905	2905	2905	0
541	20240513	104200	60235025	2905	2905	2905	2905	0
542	20240513	104100	60235025	2905	2910	2910	2905	513
543	20240513	104000	58743850	2910	2915	2915	2910	3052
544	20240513	103900	49862030	2915	2915	2915	2915	1392
545	20240513	103800	45804350	2915	2915	2915	2915	0
546	20240513	103700	45804350	2915	2915	2915	2915	0
547	20240513	103600	45804350	2915	2915	2915	2915	50
548	20240513	103500	45658600	2920	2925	2925	2920	1525
549	20240513	103400	41203035	2925	2925	2925	2925	0
550	20240513	103300	41203035	2925	2925	2925	2925	0
551	20240513	103200	41203035	2925	2925	2925	2925	0
552	20240513	103100	41203035	2925	2925	2925	2925	0
553	20240513	103000	41203035	2925	2925	2925	2925	0
554	20240513	102900	41203035	2925	2925	2925	2925	0
555	20240513	102800	41203035	2925	2925	2925	2925	8
556	20240513	102700	41179635	2925	2925	2925	2925	0
557	20240513	102600	41179635	2925	2925	2925	2925	0
558	20240513	102500	41179635	2925	2925	2925	2925	0
559	20240513	102400	41179635	2925	2925	2925	2925	0
560	20240513	102300	41179635	2925	2925	2925	2925	15
561	20240513	102200	41135760	2925	2930	2930	2925	770
562	20240513	102100	38883500	2930	2930	2930	2930	3803
563	20240513	102000	27740710	2930	2930	2930	2930	0
564	20240513	101900	27740710	2930	2935	2935	2930	26
565	20240513	101800	27664510	2935	2935	2935	2935	100
566	20240513	101700	27371010	2950	2950	2950	2950	1
567	20240513	101600	27368060	2935	2935	2935	2935	100
568	20240513	101500	27074560	2950	2950	2950	2950	1
569	20240513	101400	27071610	2930	2930	2930	2930	0
570	20240513	101300	27071610	2930	2930	2930	2930	0
571	20240513	101200	27071610	2930	2930	2930	2930	0
572	20240513	101100	27071610	2930	2930	2930	2930	0
573	20240513	101000	27071610	2930	2930	2930	2930	31
574	20240513	100900	26980780	2950	2950	2950	2950	0
575	20240513	100800	26980780	2950	2950	2950	2950	0
576	20240513	100700	26980780	2950	2950	2950	2950	5
577	20240513	100600	26966030	2930	2930	2930	2930	1
578	20240513	100500	26963100	2945	2940	2945	2940	2101
579	20240513	100400	20776155	2940	2940	2940	2940	106
580	20240513	100300	20464515	2940	2940	2940	2940	56
581	20240513	100200	20299875	2940	2940	2940	2940	50
582	20240513	100100	20152875	2940	2940	2940	2940	1
583	20240513	100000	20149935	2925	2925	2925	2925	0
584	20240513	095900	20149935	2925	2925	2925	2925	0
585	20240513	095800	20149935	2925	2925	2925	2925	58
586	20240513	095700	19980285	2925	2930	2930	2925	100
587	20240513	095600	19687765	2925	2925	2925	2925	519
588	20240513	095500	18169690	2925	2925	2925	2925	1055
589	20240513	095400	15083815	2925	2925	2925	2925	0
590	20240513	095300	15083815	2925	2925	2925	2925	0
591	20240513	095200	15083815	2925	2925	2925	2925	509
592	20240513	095100	13594990	2925	2925	2925	2925	0
593	20240513	095000	13594990	2925	2930	2930	2925	335
594	20240513	094900	12614115	2925	2925	2925	2925	1
595	20240513	094800	12611190	2925	2925	2925	2925	0
596	20240513	094700	12611190	2925	2925	2925	2925	0
597	20240513	094600	12611190	2925	2925	2925	2925	0
598	20240513	094500	12611190	2925	2925	2925	2925	0
599	20240513	094400	12611190	2925	2925	2925	2925	26
600	20240513	094300	12535140	2950	2950	2950	2950	0
601	20240513	094200	12535140	2950	2950	2950	2950	1
602	20240513	094100	12532190	2925	2925	2925	2925	9
603	20240513	094000	12505865	2950	2950	2950	2950	0
604	20240513	093900	12505865	2950	2950	2950	2950	0
605	20240513	093800	12505865	2950	2950	2950	2950	0
606	20240513	093700	12505865	2950	2950	2950	2950	0
607	20240513	093600	12505865	2950	2950	2950	2950	0
608	20240513	093500	12505865	2950	2950	2950	2950	0
609	20240513	093400	12505865	2950	2950	2950	2950	0
610	20240513	093300	12505865	2950	2950	2950	2950	14
611	20240513	093200	12464565	2950	2950	2950	2950	0
612	20240513	093100	12464565	2950	2950	2950	2950	0
613	20240513	093000	12464565	2950	2950	2950	2950	1
614	20240513	092900	12461615	2920	2920	2920	2920	0
615	20240513	092800	12461615	2920	2920	2920	2920	0
616	20240513	092700	12461615	2920	2920	2920	2920	0
617	20240513	092600	12461615	2920	2920	2920	2920	100
618	20240513	092500	12169615	2920	2920	2920	2920	100
619	20240513	092400	11877615	2920	2920	2920	2920	0
620	20240513	092300	11877615	2920	2920	2920	2920	30
621	20240513	092200	11790015	2930	2930	2930	2930	463
622	20240513	092100	10433425	2935	2935	2935	2935	351
623	20240513	092000	9403240	2965	2965	2965	2965	1
624	20240513	091900	9400275	2965	2935	2965	2935	513
625	20240513	091800	7894290	2935	2930	2935	2930	307
626	20240513	091700	6993430	2930	2920	2930	2920	12
627	20240513	091600	6958340	2915	2915	2915	2915	308
628	20240513	091500	6060520	2915	2935	2935	2915	127
629	20240513	091400	5690275	2935	2935	2935	2935	12
630	20240513	091300	5655055	2935	2915	2935	2915	161
631	20240513	091200	5185520	2935	2915	2935	2915	31
632	20240513	091100	5095135	2910	2910	2910	2910	0
633	20240513	091000	5095135	2910	2925	2925	2910	1000
634	20240513	090900	2178625	2930	2930	2930	2930	123
635	20240513	090800	1818235	2935	2935	2935	2935	0
636	20240513	090700	1818235	2935	2935	2935	2935	0
637	20240513	090600	1818235	2935	2935	2935	2935	0
638	20240513	090500	1818235	2935	2935	2935	2935	100
639	20240513	090400	1524735	2935	2935	2935	2935	224
640	20240513	090300	867295	2935	2940	2940	2935	81
641	20240513	090200	629160	2940	2940	2940	2940	0
642	20240513	090100	629160	2940	2940	2940	2940	0
643	20240513	090000	629160	2940	2940	2940	2940	214