KissMeData/066590/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194100	165644755	2980	2980	2980	2980	2335
3	20240517	194000	165644755	2980	2980	2980	2980	0
4	20240517	193900	165644755	2980	2980	2980	2980	0
5	20240517	193800	165644755	2980	2980	2980	2980	0
6	20240517	193700	165644755	2980	2980	2980	2980	0
7	20240517	193600	165644755	2980	2980	2980	2980	0
8	20240517	193500	165644755	2980	2980	2980	2980	0
9	20240517	193400	165644755	2980	2980	2980	2980	0
10	20240517	193300	165644755	2980	2980	2980	2980	0
11	20240517	193200	165644755	2980	2980	2980	2980	0
12	20240517	193100	165644755	2980	2980	2980	2980	0
13	20240517	193000	165644755	2980	2980	2980	2980	0
14	20240517	192900	165644755	2980	2980	2980	2980	0
15	20240517	192800	165644755	2980	2980	2980	2980	0
16	20240517	192700	165644755	2980	2980	2980	2980	0
17	20240517	192600	165644755	2980	2980	2980	2980	0
18	20240517	192500	165644755	2980	2980	2980	2980	0
19	20240517	192400	165644755	2980	2980	2980	2980	0
20	20240517	192300	165644755	2980	2980	2980	2980	0
21	20240517	192200	165644755	2980	2980	2980	2980	0
22	20240517	192100	165644755	2980	2980	2980	2980	0
23	20240517	192000	165644755	2980	2980	2980	2980	0
24	20240517	191900	165644755	2980	2980	2980	2980	0
25	20240517	191800	165644755	2980	2980	2980	2980	0
26	20240517	191700	165644755	2980	2980	2980	2980	0
27	20240517	191600	165644755	2980	2980	2980	2980	0
28	20240517	191500	165644755	2980	2980	2980	2980	0
29	20240517	191400	165644755	2980	2980	2980	2980	0
30	20240517	191300	165644755	2980	2980	2980	2980	0
31	20240517	191200	165644755	2980	2980	2980	2980	0
32	20240517	191100	165644755	2980	2980	2980	2980	2335
33	20240517	191000	165644755	2980	2980	2980	2980	0
34	20240517	190900	165644755	2980	2980	2980	2980	0
35	20240517	190800	165644755	2980	2980	2980	2980	0
36	20240517	190700	165644755	2980	2980	2980	2980	0
37	20240517	190600	165644755	2980	2980	2980	2980	0
38	20240517	190500	165644755	2980	2980	2980	2980	0
39	20240517	190400	165644755	2980	2980	2980	2980	0
40	20240517	190300	165644755	2980	2980	2980	2980	0
41	20240517	190200	165644755	2980	2980	2980	2980	0
42	20240517	190100	165644755	2980	2980	2980	2980	0
43	20240517	190000	165644755	2980	2980	2980	2980	0
44	20240517	185900	165644755	2980	2980	2980	2980	0
45	20240517	185800	165644755	2980	2980	2980	2980	0
46	20240517	185700	165644755	2980	2980	2980	2980	0
47	20240517	185600	165644755	2980	2980	2980	2980	0
48	20240517	185500	165644755	2980	2980	2980	2980	0
49	20240517	185400	165644755	2980	2980	2980	2980	0
50	20240517	185300	165644755	2980	2980	2980	2980	0
51	20240517	185200	165644755	2980	2980	2980	2980	0
52	20240517	185100	165644755	2980	2980	2980	2980	0
53	20240517	185000	165644755	2980	2980	2980	2980	0
54	20240517	184900	165644755	2980	2980	2980	2980	0
55	20240517	184800	165644755	2980	2980	2980	2980	0
56	20240517	184700	165644755	2980	2980	2980	2980	0
57	20240517	184600	165644755	2980	2980	2980	2980	0
58	20240517	184500	165644755	2980	2980	2980	2980	0
59	20240517	184400	165644755	2980	2980	2980	2980	0
60	20240517	184300	165644755	2980	2980	2980	2980	0
61	20240517	184200	165644755	2980	2980	2980	2980	0
62	20240517	184100	165644755	2980	2980	2980	2980	2335
63	20240517	184000	165644755	2980	2980	2980	2980	0
64	20240517	183900	165644755	2980	2980	2980	2980	0
65	20240517	183800	165644755	2980	2980	2980	2980	0
66	20240517	183700	165644755	2980	2980	2980	2980	0
67	20240517	183600	165644755	2980	2980	2980	2980	0
68	20240517	183500	165644755	2980	2980	2980	2980	0
69	20240517	183400	165644755	2980	2980	2980	2980	0
70	20240517	183300	165644755	2980	2980	2980	2980	0
71	20240517	183200	165644755	2980	2980	2980	2980	0
72	20240517	183100	165644755	2980	2980	2980	2980	0
73	20240517	183000	165644755	2980	2980	2980	2980	0
74	20240517	182900	165644755	2980	2980	2980	2980	0
75	20240517	182800	165644755	2980	2980	2980	2980	0
76	20240517	182700	165644755	2980	2980	2980	2980	0
77	20240517	182600	165644755	2980	2980	2980	2980	0
78	20240517	182500	165644755	2980	2980	2980	2980	0
79	20240517	182400	165644755	2980	2980	2980	2980	0
80	20240517	182300	165644755	2980	2980	2980	2980	0
81	20240517	182200	165644755	2980	2980	2980	2980	0
82	20240517	182100	165644755	2980	2980	2980	2980	0
83	20240517	182000	165644755	2980	2980	2980	2980	0
84	20240517	181900	165644755	2980	2980	2980	2980	0
85	20240517	181800	165644755	2980	2980	2980	2980	0
86	20240517	181700	165644755	2980	2980	2980	2980	0
87	20240517	181600	165644755	2980	2980	2980	2980	0
88	20240517	181500	165644755	2980	2980	2980	2980	0
89	20240517	181400	165644755	2980	2980	2980	2980	0
90	20240517	181300	165644755	2980	2980	2980	2980	0
91	20240517	181200	165644755	2980	2980	2980	2980	0
92	20240517	181100	165644755	2980	2980	2980	2980	2335
93	20240517	181000	165644755	2980	2980	2980	2980	0
94	20240517	180900	165644755	2980	2980	2980	2980	0
95	20240517	180800	165644755	2980	2980	2980	2980	0
96	20240517	180700	165644755	2980	2980	2980	2980	0
97	20240517	180600	165644755	2980	2980	2980	2980	0
98	20240517	180500	165644755	2980	2980	2980	2980	0
99	20240517	180400	165644755	2980	2980	2980	2980	0
100	20240517	180300	165644755	2980	2980	2980	2980	0
101	20240517	180200	165644755	2980	2980	2980	2980	0
102	20240517	180100	165644755	2980	2980	2980	2980	0
103	20240517	180000	165644755	2980	2980	2980	2980	0
104	20240517	175900	165644755	2980	2980	2980	2980	0
105	20240517	175800	165644755	2980	2980	2980	2980	0
106	20240517	175700	165644755	2980	2980	2980	2980	0
107	20240517	175600	165644755	2980	2980	2980	2980	0
108	20240517	175500	165644755	2980	2980	2980	2980	0
109	20240517	175400	165644755	2980	2980	2980	2980	0
110	20240517	175300	165644755	2980	2980	2980	2980	0
111	20240517	175200	165644755	2980	2980	2980	2980	0
112	20240517	175100	165644755	2980	2980	2980	2980	0
113	20240517	175000	165644755	2980	2980	2980	2980	0
114	20240517	174900	165644755	2980	2980	2980	2980	0
115	20240517	174800	165644755	2980	2980	2980	2980	0
116	20240517	174700	165644755	2980	2980	2980	2980	0
117	20240517	174600	165644755	2980	2980	2980	2980	0
118	20240517	174500	165644755	2980	2980	2980	2980	0
119	20240517	174400	165644755	2980	2980	2980	2980	0
120	20240517	174300	165644755	2980	2980	2980	2980	0
121	20240517	174200	165644755	2980	2980	2980	2980	0
122	20240517	174100	165644755	2980	2980	2980	2980	2335
123	20240517	174000	165644755	2980	2980	2980	2980	0
124	20240517	173900	165644755	2980	2980	2980	2980	0
125	20240517	173800	165644755	2980	2980	2980	2980	0
126	20240517	173700	165644755	2980	2980	2980	2980	0
127	20240517	173600	165644755	2980	2980	2980	2980	0
128	20240517	173500	165644755	2980	2980	2980	2980	0
129	20240517	173400	165644755	2980	2980	2980	2980	0
130	20240517	173300	165644755	2980	2980	2980	2980	0
131	20240517	173200	165644755	2980	2980	2980	2980	0
132	20240517	173100	165644755	2980	2980	2980	2980	0
133	20240517	173000	165644755	2980	2980	2980	2980	0
134	20240517	172900	165644755	2980	2980	2980	2980	0
135	20240517	172800	165644755	2980	2980	2980	2980	0
136	20240517	172700	165644755	2980	2980	2980	2980	0
137	20240517	172600	165644755	2980	2980	2980	2980	0
138	20240517	172500	165644755	2980	2980	2980	2980	0
139	20240517	172400	165644755	2980	2980	2980	2980	0
140	20240517	172300	165644755	2980	2980	2980	2980	0
141	20240517	172200	165644755	2980	2980	2980	2980	0
142	20240517	172100	165644755	2980	2980	2980	2980	0
143	20240517	172000	165644755	2980	2980	2980	2980	0
144	20240517	171900	165644755	2980	2980	2980	2980	0
145	20240517	171800	165644755	2980	2980	2980	2980	0
146	20240517	171700	165644755	2980	2980	2980	2980	0
147	20240517	171600	165644755	2980	2980	2980	2980	0
148	20240517	171500	165644755	2980	2980	2980	2980	0
149	20240517	171400	165644755	2980	2980	2980	2980	0
150	20240517	171300	165644755	2980	2980	2980	2980	0
151	20240517	171200	165644755	2980	2980	2980	2980	0
152	20240517	171100	165644755	2980	2980	2980	2980	2335
153	20240517	171000	165644755	2980	2980	2980	2980	0
154	20240517	170900	165644755	2980	2980	2980	2980	0
155	20240517	170800	165644755	2980	2980	2980	2980	0
156	20240517	170700	165644755	2980	2980	2980	2980	0
157	20240517	170600	165644755	2980	2980	2980	2980	0
158	20240517	170500	165644755	2980	2980	2980	2980	0
159	20240517	170400	165644755	2980	2980	2980	2980	0
160	20240517	170300	165644755	2980	2980	2980	2980	0
161	20240517	170200	165644755	2980	2980	2980	2980	0
162	20240517	170100	165644755	2980	2980	2980	2980	0
163	20240517	170000	165644755	2980	2980	2980	2980	0
164	20240517	165900	165644755	2980	2980	2980	2980	0
165	20240517	165800	165644755	2980	2980	2980	2980	0
166	20240517	165700	165644755	2980	2980	2980	2980	0
167	20240517	165600	165644755	2980	2980	2980	2980	0
168	20240517	165500	165644755	2980	2980	2980	2980	0
169	20240517	165400	165644755	2980	2980	2980	2980	0
170	20240517	165300	165644755	2980	2980	2980	2980	0
171	20240517	165200	165644755	2980	2980	2980	2980	0
172	20240517	165100	165644755	2980	2980	2980	2980	0
173	20240517	165000	165644755	2980	2980	2980	2980	0
174	20240517	164900	165644755	2980	2980	2980	2980	0
175	20240517	164800	165644755	2980	2980	2980	2980	0
176	20240517	164700	165644755	2980	2980	2980	2980	0
177	20240517	164600	165644755	2980	2980	2980	2980	0
178	20240517	164500	165644755	2980	2980	2980	2980	0
179	20240517	164400	165644755	2980	2980	2980	2980	0
180	20240517	164300	165644755	2980	2980	2980	2980	0
181	20240517	164200	165644755	2980	2980	2980	2980	0
182	20240517	164100	165644755	2980	2980	2980	2980	2335
183	20240517	164000	165644755	2980	2980	2980	2980	0
184	20240517	163900	165644755	2980	2980	2980	2980	0
185	20240517	163800	165644755	2980	2980	2980	2980	0
186	20240517	163700	165644755	2980	2980	2980	2980	0
187	20240517	163600	165644755	2980	2980	2980	2980	0
188	20240517	163500	165644755	2980	2980	2980	2980	0
189	20240517	163400	165644755	2980	2980	2980	2980	0
190	20240517	163300	165644755	2980	2980	2980	2980	0
191	20240517	163200	165644755	2980	2980	2980	2980	0
192	20240517	163100	165644755	2980	2980	2980	2980	0
193	20240517	163000	165644755	2980	2980	2980	2980	0
194	20240517	162900	165644755	2980	2980	2980	2980	0
195	20240517	162800	165644755	2980	2980	2980	2980	0
196	20240517	162700	165644755	2980	2980	2980	2980	0
197	20240517	162600	165644755	2980	2980	2980	2980	0
198	20240517	162500	165644755	2980	2980	2980	2980	0
199	20240517	162400	165644755	2980	2980	2980	2980	0
200	20240517	162300	165644755	2980	2980	2980	2980	0
201	20240517	162200	165644755	2980	2980	2980	2980	0
202	20240517	162100	165644755	2980	2980	2980	2980	0
203	20240517	162000	165644755	2980	2980	2980	2980	0
204	20240517	161900	165644755	2980	2980	2980	2980	0
205	20240517	161800	165644755	2980	2980	2980	2980	0
206	20240517	161700	165644755	2980	2980	2980	2980	0
207	20240517	161600	165644755	2980	2980	2980	2980	0
208	20240517	161500	165644755	2980	2980	2980	2980	0
209	20240517	161400	165644755	2980	2980	2980	2980	0
210	20240517	161300	165644755	2980	2980	2980	2980	0
211	20240517	161200	165644755	2980	2980	2980	2980	0
212	20240517	161100	165644755	2980	2980	2980	2980	2335
213	20240517	161000	165644755	2980	2980	2980	2980	0
214	20240517	160900	165644755	2980	2980	2980	2980	0
215	20240517	160800	165644755	2980	2980	2980	2980	0
216	20240517	160700	165644755	2980	2980	2980	2980	0
217	20240517	160600	165644755	2980	2980	2980	2980	0
218	20240517	160500	165644755	2980	2980	2980	2980	0
219	20240517	160400	165644755	2980	2980	2980	2980	0
220	20240517	160300	165644755	2980	2980	2980	2980	0
221	20240517	160200	165644755	2980	2980	2980	2980	0
222	20240517	160100	165644755	2980	2980	2980	2980	0
223	20240517	160000	165644755	2980	2980	2980	2980	0
224	20240517	155900	165644755	2980	2980	2980	2980	0
225	20240517	155800	165644755	2980	2980	2980	2980	0
226	20240517	155700	165644755	2980	2980	2980	2980	0
227	20240517	155600	165644755	2980	2980	2980	2980	0
228	20240517	155500	165644755	2980	2980	2980	2980	0
229	20240517	155400	165644755	2980	2980	2980	2980	0
230	20240517	155300	165644755	2980	2980	2980	2980	0
231	20240517	155200	165644755	2980	2980	2980	2980	0
232	20240517	155100	165644755	2980	2980	2980	2980	0
233	20240517	155000	165644755	2980	2980	2980	2980	0
234	20240517	154900	165644755	2980	2980	2980	2980	0
235	20240517	154800	165644755	2980	2980	2980	2980	0
236	20240517	154700	165644755	2980	2980	2980	2980	0
237	20240517	154600	165644755	2980	2980	2980	2980	0
238	20240517	154500	165644755	2980	2980	2980	2980	0
239	20240517	154400	165644755	2980	2980	2980	2980	0
240	20240517	154300	165644755	2980	2980	2980	2980	0
241	20240517	154200	165644755	2980	2980	2980	2980	0
242	20240517	154100	165644755	2980	2980	2980	2980	2335
243	20240517	154000	165644755	2980	2980	2980	2980	0
244	20240517	153900	165644755	2980	2980	2980	2980	0
245	20240517	153800	165644755	2980	2980	2980	2980	0
246	20240517	153700	165644755	2980	2980	2980	2980	0
247	20240517	153600	165644755	2980	2980	2980	2980	0
248	20240517	153500	165644755	2980	2980	2980	2980	0
249	20240517	153400	165644755	2980	2980	2980	2980	0
250	20240517	153300	165644755	2980	2980	2980	2980	0
251	20240517	153200	165644755	2980	2980	2980	2980	0
252	20240517	153100	165644755	2980	2980	2980	2980	0
253	20240517	153000	165644755	2980	2980	2980	2980	2335
254	20240517	152900	158686455	2990	2990	2990	2990	0
255	20240517	152800	158686455	2990	2990	2990	2990	0
256	20240517	152700	158686455	2990	2990	2990	2990	0
257	20240517	152600	158686455	2990	2990	2990	2990	0
258	20240517	152500	158686455	2990	2990	2990	2990	0
259	20240517	152400	158686455	2990	2990	2990	2990	0
260	20240517	152300	158686455	2990	2990	2990	2990	0
261	20240517	152200	158686455	2990	2990	2990	2990	0
262	20240517	152100	158686455	2990	2990	2990	2990	0
263	20240517	152000	158686455	2990	2990	2990	2990	0
264	20240517	151900	158686455	2990	2990	2990	2990	48
265	20240517	151800	158542935	2990	2990	2990	2990	50
266	20240517	151700	158393435	2990	2990	2990	2990	0
267	20240517	151600	158393435	2990	2980	2990	2980	172
268	20240517	151500	157879205	2985	2980	2985	2980	831
269	20240517	151400	155402035	2980	2970	2980	2970	3500
270	20240517	151300	144974085	2950	2950	2950	2950	0
271	20240517	151200	144974085	2950	2960	2960	2950	1500
272	20240517	151100	140547095	2960	2960	2960	2960	0
273	20240517	151000	140547095	2960	2960	2960	2960	0
274	20240517	150900	140547095	2960	2960	2960	2960	0
275	20240517	150800	140547095	2960	2960	2960	2960	0
276	20240517	150700	140547095	2960	2960	2960	2960	0
277	20240517	150600	140547095	2960	2960	2960	2960	0
278	20240517	150500	140547095	2960	2960	2960	2960	0
279	20240517	150400	140547095	2960	2960	2960	2960	6
280	20240517	150300	140529335	2960	2960	2960	2960	0
281	20240517	150200	140529335	2960	2960	2960	2960	0
282	20240517	150100	140529335	2960	2960	2960	2960	0
283	20240517	150000	140529335	2960	2960	2960	2960	0
284	20240517	145900	140529335	2960	2960	2960	2960	0
285	20240517	145800	140529335	2960	2960	2960	2960	0
286	20240517	145700	140529335	2960	2960	2960	2960	25
287	20240517	145600	140455335	2960	2960	2960	2960	135
288	20240517	145500	140055735	2975	2975	2975	2975	0
289	20240517	145400	140055735	2975	2975	2975	2975	0
290	20240517	145300	140055735	2975	2975	2975	2975	0
291	20240517	145200	140055735	2975	2975	2975	2975	0
292	20240517	145100	140055735	2975	2975	2975	2975	5
293	20240517	145000	140040860	2960	2960	2960	2960	0
294	20240517	144900	140040860	2960	2960	2960	2960	0
295	20240517	144800	140040860	2960	2960	2960	2960	0
296	20240517	144700	140040860	2960	2960	2960	2960	0
297	20240517	144600	140040860	2960	2960	2960	2960	0
298	20240517	144500	140040860	2960	2960	2960	2960	0
299	20240517	144400	140040860	2960	2960	2960	2960	0
300	20240517	144300	140040860	2960	2960	2960	2960	0
301	20240517	144200	140040860	2960	2960	2960	2960	100
302	20240517	144100	139744860	2960	2970	2970	2960	320
303	20240517	144000	138797125	2970	2970	2970	2970	0
304	20240517	143900	138797125	2970	2970	2970	2970	0
305	20240517	143800	138797125	2970	2970	2970	2970	18
306	20240517	143700	138743665	2970	2970	2970	2970	33
307	20240517	143600	138645655	2970	2970	2970	2970	0
308	20240517	143500	138645655	2970	2970	2970	2970	410
309	20240517	143400	137427955	2975	2975	2975	2975	0
310	20240517	143300	137427955	2975	2975	2975	2975	0
311	20240517	143200	137427955	2975	2975	2975	2975	0
312	20240517	143100	137427955	2975	2975	2975	2975	0
313	20240517	143000	137427955	2975	2980	2980	2975	10
314	20240517	142900	137398180	2980	2980	2980	2980	0
315	20240517	142800	137398180	2980	2980	2980	2980	0
316	20240517	142700	137398180	2980	2980	2980	2980	0
317	20240517	142600	137398180	2980	2980	2980	2980	0
318	20240517	142500	137398180	2980	2980	2980	2980	0
319	20240517	142400	137398180	2980	2980	2980	2980	0
320	20240517	142300	137398180	2980	2980	2980	2980	716
321	20240517	142200	135264500	2980	2980	2980	2980	0
322	20240517	142100	135264500	2980	2980	2980	2980	0
323	20240517	142000	135264500	2980	2980	2980	2980	0
324	20240517	141900	135264500	2980	2980	2980	2980	0
325	20240517	141800	135264500	2980	2980	2980	2980	0
326	20240517	141700	135264500	2980	2980	2980	2980	0
327	20240517	141600	135264500	2980	2980	2980	2980	0
328	20240517	141500	135264500	2980	2980	2980	2980	1
329	20240517	141400	135261520	2955	2955	2955	2955	0
330	20240517	141300	135261520	2955	2955	2955	2955	0
331	20240517	141200	135261520	2955	2955	2955	2955	0
332	20240517	141100	135261520	2955	2955	2955	2955	0
333	20240517	141000	135261520	2955	2955	2955	2955	0
334	20240517	140900	135261520	2955	2955	2955	2955	0
335	20240517	140800	135261520	2955	2955	2955	2955	0
336	20240517	140700	135261520	2955	2955	2955	2955	0
337	20240517	140600	135261520	2955	2955	2955	2955	0
338	20240517	140500	135261520	2955	2955	2955	2955	0
339	20240517	140400	135261520	2955	2955	2955	2955	0
340	20240517	140300	135261520	2955	2955	2955	2955	0
341	20240517	140200	135261520	2955	2955	2955	2955	0
342	20240517	140100	135261520	2955	2955	2955	2955	10
343	20240517	140000	135231970	2980	2980	2980	2980	1
344	20240517	135900	135228990	2980	2980	2980	2980	0
345	20240517	135800	135228990	2980	2980	2980	2980	0
346	20240517	135700	135228990	2980	2980	2980	2980	0
347	20240517	135600	135228990	2980	2980	2980	2980	0
348	20240517	135500	135228990	2980	2980	2980	2980	0
349	20240517	135400	135228990	2980	2980	2980	2980	0
350	20240517	135300	135228990	2980	2980	2980	2980	0
351	20240517	135200	135228990	2980	2980	2980	2980	0
352	20240517	135100	135228990	2980	2980	2980	2980	1
353	20240517	135000	135226010	2955	2955	2955	2955	0
354	20240517	134900	135226010	2955	2955	2955	2955	0
355	20240517	134800	135226010	2955	2960	2960	2955	25
356	20240517	134700	135152130	2955	2955	2955	2955	0
357	20240517	134600	135152130	2955	2955	2955	2955	114
358	20240517	134500	134815260	2985	2985	2985	2985	0
359	20240517	134400	134815260	2985	2985	2985	2985	0
360	20240517	134300	134815260	2985	2985	2985	2985	1
361	20240517	134200	134812275	2960	2960	2960	2960	100
362	20240517	134100	134516275	2965	2965	2965	2965	425
363	20240517	134000	133256150	2965	2965	2965	2965	0
364	20240517	133900	133256150	2965	2965	2965	2965	0
365	20240517	133800	133256150	2965	2965	2965	2965	0
366	20240517	133700	133256150	2965	2965	2965	2965	0
367	20240517	133600	133256150	2965	2965	2965	2965	0
368	20240517	133500	133256150	2965	2965	2965	2965	0
369	20240517	133400	133256150	2965	2965	2965	2965	255
370	20240517	133300	132500075	2985	2985	2985	2985	0
371	20240517	133200	132500075	2985	2985	2985	2985	2
372	20240517	133100	132494105	2985	2985	2985	2985	30
373	20240517	133000	132404555	2985	2985	2985	2985	0
374	20240517	132900	132404555	2985	2985	2985	2985	2
375	20240517	132800	132398585	2985	2985	2985	2985	6
376	20240517	132700	132380675	2985	2965	2985	2965	1009
377	20240517	132600	129384185	2965	2965	2965	2965	27
378	20240517	132500	129304130	2965	2960	2965	2960	180
379	20240517	132400	128770580	2950	2950	2950	2950	0
380	20240517	132300	128770580	2950	2950	2950	2950	0
381	20240517	132200	128770580	2950	2950	2950	2950	0
382	20240517	132100	128770580	2950	2950	2950	2950	0
383	20240517	132000	128770580	2950	2950	2950	2950	0
384	20240517	131900	128770580	2950	2950	2950	2950	0
385	20240517	131800	128770580	2950	2950	2950	2950	0
386	20240517	131700	128770580	2950	2950	2950	2950	0
387	20240517	131600	128770580	2950	2950	2950	2950	0
388	20240517	131500	128770580	2950	2950	2950	2950	1826
389	20240517	131400	123383880	2950	2950	2950	2950	0
390	20240517	131300	123383880	2950	2950	2950	2950	0
391	20240517	131200	123383880	2950	2950	2950	2950	0
392	20240517	131100	123383880	2950	2950	2950	2950	0
393	20240517	131000	123383880	2950	2950	2950	2950	0
394	20240517	130900	123383880	2950	2950	2950	2950	0
395	20240517	130800	123383880	2950	2950	2950	2950	0
396	20240517	130700	123383880	2950	2950	2950	2950	100
397	20240517	130600	123088880	2950	2950	2950	2950	100
398	20240517	130500	122793880	2950	2950	2950	2950	0
399	20240517	130400	122793880	2950	2950	2950	2950	0
400	20240517	130300	122793880	2950	2950	2950	2950	0
401	20240517	130200	122793880	2950	2950	2950	2950	0
402	20240517	130100	122793880	2950	2950	2950	2950	0
403	20240517	130000	122793880	2950	2950	2950	2950	0
404	20240517	125900	122793880	2950	2950	2950	2950	1081
405	20240517	125800	119604930	2950	2950	2950	2950	0
406	20240517	125700	119604930	2950	2950	2950	2950	0
407	20240517	125600	119604930	2950	2950	2950	2950	0
408	20240517	125500	119604930	2950	2950	2950	2950	0
409	20240517	125400	119604930	2950	2950	2950	2950	0
410	20240517	125300	119604930	2950	2950	2950	2950	0
411	20240517	125200	119604930	2950	2950	2950	2950	0
412	20240517	125100	119604930	2950	2950	2950	2950	0
413	20240517	125000	119604930	2950	2955	2955	2950	100
414	20240517	124900	119309910	2965	2965	2965	2965	0
415	20240517	124800	119309910	2965	2965	2965	2965	0
416	20240517	124700	119309910	2965	2965	2965	2965	0
417	20240517	124600	119309910	2965	2965	2965	2965	0
418	20240517	124500	119309910	2965	2965	2965	2965	0
419	20240517	124400	119309910	2965	2965	2965	2965	0
420	20240517	124300	119309910	2965	2965	2965	2965	10
421	20240517	124200	119280260	2965	2965	2965	2965	35
422	20240517	124100	119176485	2955	2955	2955	2955	0
423	20240517	124000	119176485	2955	2955	2955	2955	0
424	20240517	123900	119176485	2955	2955	2955	2955	0
425	20240517	123800	119176485	2955	2955	2955	2955	0
426	20240517	123700	119176485	2955	2955	2955	2955	0
427	20240517	123600	119176485	2955	2955	2955	2955	0
428	20240517	123500	119176485	2955	2955	2955	2955	0
429	20240517	123400	119176485	2955	2950	2955	2950	949
430	20240517	123300	116372280	2945	2945	2945	2945	0
431	20240517	123200	116372280	2945	2945	2945	2945	0
432	20240517	123100	116372280	2945	2945	2945	2945	0
433	20240517	123000	116372280	2945	2945	2945	2945	0
434	20240517	122900	116372280	2945	2940	2945	2940	9
435	20240517	122800	116345780	2955	2955	2955	2955	0
436	20240517	122700	116345780	2955	2955	2955	2955	0
437	20240517	122600	116345780	2955	2955	2955	2955	0
438	20240517	122500	116345780	2955	2955	2955	2955	0
439	20240517	122400	116345780	2955	2955	2955	2955	0
440	20240517	122300	116345780	2955	2955	2955	2955	0
441	20240517	122200	116345780	2955	2955	2955	2955	20
442	20240517	122100	116286680	2955	2955	2955	2955	0
443	20240517	122000	116286680	2955	2955	2955	2955	0
444	20240517	121900	116286680	2955	2955	2955	2955	606
445	20240517	121800	114495950	2930	2930	2930	2930	0
446	20240517	121700	114495950	2930	2945	2945	2930	7000
447	20240517	121600	93941620	2950	2950	2950	2950	0
448	20240517	121500	93941620	2950	2950	2950	2950	0
449	20240517	121400	93941620	2950	2950	2950	2950	0
450	20240517	121300	93941620	2950	2950	2950	2950	0
451	20240517	121200	93941620	2950	2950	2950	2950	427
452	20240517	121100	92681970	2950	2950	2950	2950	0
453	20240517	121000	92681970	2950	2950	2950	2950	0
454	20240517	120900	92681970	2950	2950	2950	2950	0
455	20240517	120800	92681970	2950	2950	2950	2950	0
456	20240517	120700	92681970	2950	2950	2950	2950	0
457	20240517	120600	92681970	2950	2950	2950	2950	0
458	20240517	120500	92681970	2950	2950	2950	2950	6
459	20240517	120400	92664270	2950	2950	2950	2950	608
460	20240517	120300	90870670	2955	2955	2955	2955	5
461	20240517	120200	90855895	2955	2955	2955	2955	0
462	20240517	120100	90855895	2955	2955	2955	2955	0
463	20240517	120000	90855895	2955	2955	2955	2955	238
464	20240517	115900	90152605	2955	2955	2955	2955	29
465	20240517	115800	90066910	2960	2960	2960	2960	0
466	20240517	115700	90066910	2960	2960	2960	2960	0
467	20240517	115600	90066910	2960	2960	2960	2960	20
468	20240517	115500	90007710	2960	2960	2960	2960	0
469	20240517	115400	90007710	2960	2960	2960	2960	0
470	20240517	115300	90007710	2960	2960	2960	2960	0
471	20240517	115200	90007710	2960	2960	2960	2960	0
472	20240517	115100	90007710	2960	2960	2960	2960	2
473	20240517	115000	90001790	2965	2965	2965	2965	0
474	20240517	114900	90001790	2965	2965	2965	2965	0
475	20240517	114800	90001790	2965	2965	2965	2965	0
476	20240517	114700	90001790	2965	2965	2965	2965	0
477	20240517	114600	90001790	2965	2965	2965	2965	0
478	20240517	114500	90001790	2965	2965	2965	2965	13
479	20240517	114400	89963245	2970	2970	2970	2970	30
480	20240517	114300	89874145	2965	2965	2965	2965	0
481	20240517	114200	89874145	2965	2965	2965	2965	0
482	20240517	114100	89874145	2965	2965	2965	2965	0
483	20240517	114000	89874145	2965	2965	2965	2965	0
484	20240517	113900	89874145	2965	2965	2965	2965	0
485	20240517	113800	89874145	2965	2965	2965	2965	0
486	20240517	113700	89874145	2965	2965	2965	2965	0
487	20240517	113600	89874145	2965	2965	2965	2965	0
488	20240517	113500	89874145	2965	2965	2965	2965	0
489	20240517	113400	89874145	2965	2965	2965	2965	0
490	20240517	113300	89874145	2965	2965	2965	2965	2
491	20240517	113200	89868215	2965	2965	2965	2965	10
492	20240517	113100	89838565	2965	2965	2965	2965	0
493	20240517	113000	89838565	2965	2965	2965	2965	0
494	20240517	112900	89838565	2965	2960	2965	2960	400
495	20240517	112800	88653455	2960	2960	2960	2960	0
496	20240517	112700	88653455	2960	2960	2960	2960	46
497	20240517	112600	88517295	2960	2960	2960	2960	0
498	20240517	112500	88517295	2960	2960	2960	2960	0
499	20240517	112400	88517295	2960	2960	2960	2960	0
500	20240517	112300	88517295	2960	2960	2960	2960	0
501	20240517	112200	88517295	2960	2960	2960	2960	0
502	20240517	112100	88517295	2960	2960	2960	2960	0
503	20240517	112000	88517295	2960	2960	2960	2960	0
504	20240517	111900	88517295	2960	2960	2960	2960	0
505	20240517	111800	88517295	2960	2960	2960	2960	0
506	20240517	111700	88517295	2960	2960	2960	2960	0
507	20240517	111600	88517295	2960	2960	2960	2960	0
508	20240517	111500	88517295	2960	2960	2960	2960	0
509	20240517	111400	88517295	2960	2960	2960	2960	0
510	20240517	111300	88517295	2960	2960	2960	2960	0
511	20240517	111200	88517295	2960	2960	2960	2960	118
512	20240517	111100	88168015	2965	2965	2965	2965	0
513	20240517	111000	88168015	2965	2965	2965	2965	0
514	20240517	110900	88168015	2965	2965	2965	2965	0
515	20240517	110800	88168015	2965	2965	2965	2965	0
516	20240517	110700	88168015	2965	2965	2965	2965	0
517	20240517	110600	88168015	2965	2965	2965	2965	0
518	20240517	110500	88168015	2965	2965	2965	2965	0
519	20240517	110400	88168015	2965	2965	2965	2965	0
520	20240517	110300	88168015	2965	2965	2965	2965	1
521	20240517	110200	88165050	2965	2965	2965	2965	30
522	20240517	110100	88076100	2965	2965	2965	2965	0
523	20240517	110000	88076100	2965	2965	2965	2965	0
524	20240517	105900	88076100	2965	2965	2965	2965	0
525	20240517	105800	88076100	2965	2965	2965	2965	1
526	20240517	105700	88073135	2945	2945	2945	2945	0
527	20240517	105600	88073135	2945	2945	2945	2945	22
528	20240517	105500	88008345	2945	2945	2945	2945	0
529	20240517	105400	88008345	2945	2945	2945	2945	0
530	20240517	105300	88008345	2945	2945	2945	2945	0
531	20240517	105200	88008345	2945	2945	2945	2945	1
532	20240517	105100	88005400	2970	2970	2970	2970	0
533	20240517	105000	88005400	2970	2970	2970	2970	0
534	20240517	104900	88005400	2970	2970	2970	2970	0
535	20240517	104800	88005400	2970	2970	2970	2970	0
536	20240517	104700	88005400	2970	2970	2970	2970	0
537	20240517	104600	88005400	2970	2970	2970	2970	0
538	20240517	104500	88005400	2970	2970	2970	2970	0
539	20240517	104400	88005400	2970	2970	2970	2970	156
540	20240517	104300	87542080	2950	2960	2960	2930	11091
541	20240517	104200	54926565	2960	2960	2960	2960	0
542	20240517	104100	54926565	2960	2965	2965	2960	20
543	20240517	104000	54867335	2960	2960	2960	2960	0
544	20240517	103900	54867335	2960	2960	2960	2960	0
545	20240517	103800	54867335	2960	2970	2970	2960	1222
546	20240517	103700	51239685	2975	2980	2980	2975	323
547	20240517	103600	50278625	2980	2980	2980	2980	20
548	20240517	103500	50219025	2980	2980	2980	2980	0
549	20240517	103400	50219025	2980	2980	2980	2980	0
550	20240517	103300	50219025	2980	2980	2980	2980	0
551	20240517	103200	50219025	2980	2980	2980	2980	13
552	20240517	103100	50180285	2980	2980	2980	2980	0
553	20240517	103000	50180285	2980	2980	2980	2980	1682
554	20240517	102900	45167925	2980	2980	2980	2980	305
555	20240517	102800	44259025	2980	2980	2980	2980	0
556	20240517	102700	44259025	2980	2980	2980	2980	0
557	20240517	102600	44259025	2980	2980	2980	2980	0
558	20240517	102500	44259025	2980	2980	2980	2980	0
559	20240517	102400	44259025	2980	2980	2980	2980	0
560	20240517	102300	44259025	2980	2980	2980	2980	0
561	20240517	102200	44259025	2980	2980	2980	2980	0
562	20240517	102100	44259025	2980	2980	2980	2980	140
563	20240517	102000	43841825	2985	2985	2985	2985	15
564	20240517	101900	43797050	2995	2995	2995	2995	0
565	20240517	101800	43797050	2995	2995	2995	2995	73
566	20240517	101700	43578415	3000	3000	3000	3000	0
567	20240517	101600	43578415	3000	3000	3000	3000	0
568	20240517	101500	43578415	3000	3000	3000	3000	12
569	20240517	101400	43542415	3000	2995	3000	2995	180
570	20240517	101300	43003180	2995	2995	2995	2995	0
571	20240517	101200	43003180	2995	2995	2995	2995	1
572	20240517	101100	43000185	2995	2995	2995	2995	30
573	20240517	101000	42910335	2995	2990	2995	2990	668
574	20240517	100900	40911110	2990	2990	2990	2990	0
575	20240517	100800	40911110	2990	2990	2990	2990	0
576	20240517	100700	40911110	2990	2990	2990	2990	300
577	20240517	100600	40014110	2990	2990	2990	2990	0
578	20240517	100500	40014110	2990	2990	2990	2990	0
579	20240517	100400	40014110	2990	2990	2990	2990	1
580	20240517	100300	40011120	2990	2990	2990	2990	0
581	20240517	100200	40011120	2990	2990	2990	2990	1
582	20240517	100100	40008130	2990	2990	2990	2990	1
583	20240517	100000	40005140	2990	2990	2990	2990	5
584	20240517	095900	39990190	2990	2985	2990	2985	20
585	20240517	095800	39930475	2985	2985	2985	2985	7
586	20240517	095700	39909580	2985	2985	2985	2985	6
587	20240517	095600	39891670	2985	2980	2985	2980	11
588	20240517	095500	39858840	2980	2980	2980	2980	4
589	20240517	095400	39846920	2985	2985	2985	2985	55
590	20240517	095300	39682745	2985	2985	2985	2985	0
591	20240517	095200	39682745	2985	2985	2985	2985	10
592	20240517	095100	39652895	2985	2985	2985	2985	46
593	20240517	095000	39515585	2985	2985	2985	2985	10
594	20240517	094900	39485735	2990	2990	2990	2985	34
595	20240517	094800	39384080	2960	2980	2985	2960	457
596	20240517	094700	38028805	2970	2970	2970	2970	1
597	20240517	094600	38025835	2970	2970	2970	2970	34
598	20240517	094500	37924855	2990	2990	2990	2990	1
599	20240517	094400	37921865	2970	2970	2970	2970	16
600	20240517	094300	37874345	2970	2970	2970	2970	0
601	20240517	094200	37874345	2970	2970	2970	2970	0
602	20240517	094100	37874345	2970	2970	2970	2970	0
603	20240517	094000	37874345	2970	2970	2970	2970	0
604	20240517	093900	37874345	2970	2975	2975	2970	240
605	20240517	093800	37161045	2970	2970	2970	2970	0
606	20240517	093700	37161045	2970	2975	2975	2970	400
607	20240517	093600	35972615	2975	2975	2975	2975	0
608	20240517	093500	35972615	2975	2980	2980	2975	300
609	20240517	093400	35079615	2975	2975	2975	2975	0
610	20240517	093300	35079615	2975	2975	2975	2975	0
611	20240517	093200	35079615	2975	2975	2975	2975	0
612	20240517	093100	35079615	2975	2975	2975	2975	0
613	20240517	093000	35079615	2975	2975	2975	2975	0
614	20240517	092900	35079615	2975	2975	2975	2975	0
615	20240517	092800	35079615	2975	2990	2990	2975	1282
616	20240517	092700	31260000	3000	3000	3000	3000	1
617	20240517	092600	31257000	3010	3010	3010	3010	84
618	20240517	092500	31004160	3010	3000	3010	3000	306
619	20240517	092400	30086150	2990	2990	2990	2990	5
620	20240517	092300	30071200	2990	2990	3000	2990	608
621	20240517	092200	28253270	2990	2990	2990	2990	100
622	20240517	092100	27954270	3000	3000	3000	3000	7
623	20240517	092000	27933270	2990	2990	2990	2990	0
624	20240517	091900	27933270	2990	2990	2990	2990	2000
625	20240517	091800	21953270	3000	2985	3000	2985	2010
626	20240517	091700	15929855	2985	2975	2985	2975	1160
627	20240517	091600	12471220	2970	2970	2970	2970	0
628	20240517	091500	12471220	2970	2970	2970	2970	0
629	20240517	091400	12471220	2970	2970	2970	2970	100
630	20240517	091300	12174220	2970	2970	2970	2970	0
631	20240517	091200	12174220	2970	2970	2970	2970	0
632	20240517	091100	12174220	2970	2970	2970	2970	269
633	20240517	091000	11375290	2970	2970	2970	2970	10
634	20240517	090900	11345590	2970	2965	2970	2965	60
635	20240517	090800	11167640	2955	2955	2955	2955	1123
636	20240517	090700	7849175	2955	2955	2955	2955	137
637	20240517	090600	7444340	2955	2955	2955	2955	10
638	20240517	090500	7414790	2955	2950	2955	2950	69
639	20240517	090400	7211225	2950	2950	2950	2950	700
640	20240517	090300	5146225	2950	2950	2950	2950	66
641	20240517	090200	4951525	2960	2955	2960	2955	791
642	20240517	090100	2611460	2955	2945	2955	2945	496
643	20240517	090000	1149180	2950	2945	2950	2945	365