KissMeData/058860/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193600	190960720	2920	2920	2920	2920	992
3	20240514	193500	190960720	2920	2920	2920	2920	0
4	20240514	193400	190960720	2920	2920	2920	2920	0
5	20240514	193300	190960720	2920	2920	2920	2920	0
6	20240514	193200	190960720	2920	2920	2920	2920	0
7	20240514	193100	190960720	2920	2920	2920	2920	0
8	20240514	193000	190960720	2920	2920	2920	2920	0
9	20240514	192900	190960720	2920	2920	2920	2920	0
10	20240514	192800	190960720	2920	2920	2920	2920	0
11	20240514	192700	190960720	2920	2920	2920	2920	0
12	20240514	192600	190960720	2920	2920	2920	2920	0
13	20240514	192500	190960720	2920	2920	2920	2920	0
14	20240514	192400	190960720	2920	2920	2920	2920	0
15	20240514	192300	190960720	2920	2920	2920	2920	0
16	20240514	192200	190960720	2920	2920	2920	2920	0
17	20240514	192100	190960720	2920	2920	2920	2920	0
18	20240514	192000	190960720	2920	2920	2920	2920	0
19	20240514	191900	190960720	2920	2920	2920	2920	0
20	20240514	191800	190960720	2920	2920	2920	2920	0
21	20240514	191700	190960720	2920	2920	2920	2920	0
22	20240514	191600	190960720	2920	2920	2920	2920	0
23	20240514	191500	190960720	2920	2920	2920	2920	0
24	20240514	191400	190960720	2920	2920	2920	2920	0
25	20240514	191300	190960720	2920	2920	2920	2920	0
26	20240514	191200	190960720	2920	2920	2920	2920	0
27	20240514	191100	190960720	2920	2920	2920	2920	0
28	20240514	191000	190960720	2920	2920	2920	2920	0
29	20240514	190900	190960720	2920	2920	2920	2920	0
30	20240514	190800	190960720	2920	2920	2920	2920	0
31	20240514	190700	190960720	2920	2920	2920	2920	0
32	20240514	190600	190960720	2920	2920	2920	2920	992
33	20240514	190500	190960720	2920	2920	2920	2920	0
34	20240514	190400	190960720	2920	2920	2920	2920	0
35	20240514	190300	190960720	2920	2920	2920	2920	0
36	20240514	190200	190960720	2920	2920	2920	2920	0
37	20240514	190100	190960720	2920	2920	2920	2920	0
38	20240514	190000	190960720	2920	2920	2920	2920	0
39	20240514	185900	190960720	2920	2920	2920	2920	0
40	20240514	185800	190960720	2920	2920	2920	2920	0
41	20240514	185700	190960720	2920	2920	2920	2920	0
42	20240514	185600	190960720	2920	2920	2920	2920	0
43	20240514	185500	190960720	2920	2920	2920	2920	0
44	20240514	185400	190960720	2920	2920	2920	2920	0
45	20240514	185300	190960720	2920	2920	2920	2920	0
46	20240514	185200	190960720	2920	2920	2920	2920	0
47	20240514	185100	190960720	2920	2920	2920	2920	0
48	20240514	185000	190960720	2920	2920	2920	2920	0
49	20240514	184900	190960720	2920	2920	2920	2920	0
50	20240514	184800	190960720	2920	2920	2920	2920	0
51	20240514	184700	190960720	2920	2920	2920	2920	0
52	20240514	184600	190960720	2920	2920	2920	2920	0
53	20240514	184500	190960720	2920	2920	2920	2920	0
54	20240514	184400	190960720	2920	2920	2920	2920	0
55	20240514	184300	190960720	2920	2920	2920	2920	0
56	20240514	184200	190960720	2920	2920	2920	2920	0
57	20240514	184100	190960720	2920	2920	2920	2920	0
58	20240514	184000	190960720	2920	2920	2920	2920	0
59	20240514	183900	190960720	2920	2920	2920	2920	0
60	20240514	183800	190960720	2920	2920	2920	2920	0
61	20240514	183700	190960720	2920	2920	2920	2920	0
62	20240514	183600	190960720	2920	2920	2920	2920	992
63	20240514	183500	190960720	2920	2920	2920	2920	0
64	20240514	183400	190960720	2920	2920	2920	2920	0
65	20240514	183300	190960720	2920	2920	2920	2920	0
66	20240514	183200	190960720	2920	2920	2920	2920	0
67	20240514	183100	190960720	2920	2920	2920	2920	0
68	20240514	183000	190960720	2920	2920	2920	2920	0
69	20240514	182900	190960720	2920	2920	2920	2920	0
70	20240514	182800	190960720	2920	2920	2920	2920	0
71	20240514	182700	190960720	2920	2920	2920	2920	0
72	20240514	182600	190960720	2920	2920	2920	2920	0
73	20240514	182500	190960720	2920	2920	2920	2920	0
74	20240514	182400	190960720	2920	2920	2920	2920	0
75	20240514	182300	190960720	2920	2920	2920	2920	0
76	20240514	182200	190960720	2920	2920	2920	2920	0
77	20240514	182100	190960720	2920	2920	2920	2920	0
78	20240514	182000	190960720	2920	2920	2920	2920	0
79	20240514	181900	190960720	2920	2920	2920	2920	0
80	20240514	181800	190960720	2920	2920	2920	2920	0
81	20240514	181700	190960720	2920	2920	2920	2920	0
82	20240514	181600	190960720	2920	2920	2920	2920	0
83	20240514	181500	190960720	2920	2920	2920	2920	0
84	20240514	181400	190960720	2920	2920	2920	2920	0
85	20240514	181300	190960720	2920	2920	2920	2920	0
86	20240514	181200	190960720	2920	2920	2920	2920	0
87	20240514	181100	190960720	2920	2920	2920	2920	0
88	20240514	181000	190960720	2920	2920	2920	2920	0
89	20240514	180900	190960720	2920	2920	2920	2920	0
90	20240514	180800	190960720	2920	2920	2920	2920	0
91	20240514	180700	190960720	2920	2920	2920	2920	0
92	20240514	180600	190960720	2920	2920	2920	2920	992
93	20240514	180500	190960720	2920	2920	2920	2920	0
94	20240514	180400	190960720	2920	2920	2920	2920	0
95	20240514	180300	190960720	2920	2920	2920	2920	0
96	20240514	180200	190960720	2920	2920	2920	2920	0
97	20240514	180100	190960720	2920	2920	2920	2920	0
98	20240514	180000	190960720	2920	2920	2920	2920	0
99	20240514	175900	190960720	2920	2920	2920	2920	0
100	20240514	175800	190960720	2920	2920	2920	2920	0
101	20240514	175700	190960720	2920	2920	2920	2920	0
102	20240514	175600	190960720	2920	2920	2920	2920	0
103	20240514	175500	190960720	2920	2920	2920	2920	0
104	20240514	175400	190960720	2920	2920	2920	2920	0
105	20240514	175300	190960720	2920	2920	2920	2920	0
106	20240514	175200	190960720	2920	2920	2920	2920	0
107	20240514	175100	190960720	2920	2920	2920	2920	0
108	20240514	175000	190960720	2920	2920	2920	2920	0
109	20240514	174900	190960720	2920	2920	2920	2920	0
110	20240514	174800	190960720	2920	2920	2920	2920	0
111	20240514	174700	190960720	2920	2920	2920	2920	0
112	20240514	174600	190960720	2920	2920	2920	2920	0
113	20240514	174500	190960720	2920	2920	2920	2920	0
114	20240514	174400	190960720	2920	2920	2920	2920	0
115	20240514	174300	190960720	2920	2920	2920	2920	0
116	20240514	174200	190960720	2920	2920	2920	2920	0
117	20240514	174100	190960720	2920	2920	2920	2920	0
118	20240514	174000	190960720	2920	2920	2920	2920	0
119	20240514	173900	190960720	2920	2920	2920	2920	0
120	20240514	173800	190960720	2920	2920	2920	2920	0
121	20240514	173700	190960720	2920	2920	2920	2920	0
122	20240514	173600	190960720	2920	2920	2920	2920	992
123	20240514	173500	190960720	2920	2920	2920	2920	0
124	20240514	173400	190960720	2920	2920	2920	2920	0
125	20240514	173300	190960720	2920	2920	2920	2920	0
126	20240514	173200	190960720	2920	2920	2920	2920	0
127	20240514	173100	190960720	2920	2920	2920	2920	0
128	20240514	173000	190960720	2920	2920	2920	2920	0
129	20240514	172900	190960720	2920	2920	2920	2920	0
130	20240514	172800	190960720	2920	2920	2920	2920	0
131	20240514	172700	190960720	2920	2920	2920	2920	0
132	20240514	172600	190960720	2920	2920	2920	2920	0
133	20240514	172500	190960720	2920	2920	2920	2920	0
134	20240514	172400	190960720	2920	2920	2920	2920	0
135	20240514	172300	190960720	2920	2920	2920	2920	0
136	20240514	172200	190960720	2920	2920	2920	2920	0
137	20240514	172100	190960720	2920	2920	2920	2920	0
138	20240514	172000	190960720	2920	2920	2920	2920	0
139	20240514	171900	190960720	2920	2920	2920	2920	0
140	20240514	171800	190960720	2920	2920	2920	2920	0
141	20240514	171700	190960720	2920	2920	2920	2920	0
142	20240514	171600	190960720	2920	2920	2920	2920	0
143	20240514	171500	190960720	2920	2920	2920	2920	0
144	20240514	171400	190960720	2920	2920	2920	2920	0
145	20240514	171300	190960720	2920	2920	2920	2920	0
146	20240514	171200	190960720	2920	2920	2920	2920	0
147	20240514	171100	190960720	2920	2920	2920	2920	0
148	20240514	171000	190960720	2920	2920	2920	2920	0
149	20240514	170900	190960720	2920	2920	2920	2920	0
150	20240514	170800	190960720	2920	2920	2920	2920	0
151	20240514	170700	190960720	2920	2920	2920	2920	0
152	20240514	170600	190960720	2920	2920	2920	2920	992
153	20240514	170500	190960720	2920	2920	2920	2920	0
154	20240514	170400	190960720	2920	2920	2920	2920	0
155	20240514	170300	190960720	2920	2920	2920	2920	0
156	20240514	170200	190960720	2920	2920	2920	2920	0
157	20240514	170100	190960720	2920	2920	2920	2920	0
158	20240514	170000	190960720	2920	2920	2920	2920	0
159	20240514	165900	190960720	2920	2920	2920	2920	0
160	20240514	165800	190960720	2920	2920	2920	2920	0
161	20240514	165700	190960720	2920	2920	2920	2920	0
162	20240514	165600	190960720	2920	2920	2920	2920	0
163	20240514	165500	190960720	2920	2920	2920	2920	0
164	20240514	165400	190960720	2920	2920	2920	2920	0
165	20240514	165300	190960720	2920	2920	2920	2920	0
166	20240514	165200	190960720	2920	2920	2920	2920	0
167	20240514	165100	190960720	2920	2920	2920	2920	0
168	20240514	165000	190960720	2920	2920	2920	2920	0
169	20240514	164900	190960720	2920	2920	2920	2920	0
170	20240514	164800	190960720	2920	2920	2920	2920	0
171	20240514	164700	190960720	2920	2920	2920	2920	0
172	20240514	164600	190960720	2920	2920	2920	2920	0
173	20240514	164500	190960720	2920	2920	2920	2920	0
174	20240514	164400	190960720	2920	2920	2920	2920	0
175	20240514	164300	190960720	2920	2920	2920	2920	0
176	20240514	164200	190960720	2920	2920	2920	2920	0
177	20240514	164100	190960720	2920	2920	2920	2920	0
178	20240514	164000	190960720	2920	2920	2920	2920	0
179	20240514	163900	190960720	2920	2920	2920	2920	0
180	20240514	163800	190960720	2920	2920	2920	2920	0
181	20240514	163700	190960720	2920	2920	2920	2920	0
182	20240514	163600	190960720	2920	2920	2920	2920	992
183	20240514	163500	190960720	2920	2920	2920	2920	0
184	20240514	163400	190960720	2920	2920	2920	2920	0
185	20240514	163300	190960720	2920	2920	2920	2920	0
186	20240514	163200	190960720	2920	2920	2920	2920	0
187	20240514	163100	190960720	2920	2920	2920	2920	0
188	20240514	163000	190960720	2920	2920	2920	2920	0
189	20240514	162900	190960720	2920	2920	2920	2920	0
190	20240514	162800	190960720	2920	2920	2920	2920	0
191	20240514	162700	190960720	2920	2920	2920	2920	0
192	20240514	162600	190960720	2920	2920	2920	2920	0
193	20240514	162500	190960720	2920	2920	2920	2920	0
194	20240514	162400	190960720	2920	2920	2920	2920	0
195	20240514	162300	190960720	2920	2920	2920	2920	0
196	20240514	162200	190960720	2920	2920	2920	2920	0
197	20240514	162100	190960720	2920	2920	2920	2920	0
198	20240514	162000	190960720	2920	2920	2920	2920	0
199	20240514	161900	190960720	2920	2920	2920	2920	0
200	20240514	161800	190960720	2920	2920	2920	2920	0
201	20240514	161700	190960720	2920	2920	2920	2920	0
202	20240514	161600	190960720	2920	2920	2920	2920	0
203	20240514	161500	190960720	2920	2920	2920	2920	0
204	20240514	161400	190960720	2920	2920	2920	2920	0
205	20240514	161300	190960720	2920	2920	2920	2920	0
206	20240514	161200	190960720	2920	2920	2920	2920	0
207	20240514	161100	190960720	2920	2920	2920	2920	0
208	20240514	161000	190960720	2920	2920	2920	2920	0
209	20240514	160900	190960720	2920	2920	2920	2920	0
210	20240514	160800	190960720	2920	2920	2920	2920	0
211	20240514	160700	190960720	2920	2920	2920	2920	0
212	20240514	160600	190960720	2920	2920	2920	2920	992
213	20240514	160500	190960720	2920	2920	2920	2920	0
214	20240514	160400	190960720	2920	2920	2920	2920	0
215	20240514	160300	190960720	2920	2920	2920	2920	0
216	20240514	160200	190960720	2920	2920	2920	2920	0
217	20240514	160100	190960720	2920	2920	2920	2920	0
218	20240514	160000	190960720	2920	2920	2920	2920	0
219	20240514	155900	190960720	2920	2920	2920	2920	0
220	20240514	155800	190960720	2920	2920	2920	2920	0
221	20240514	155700	190960720	2920	2920	2920	2920	0
222	20240514	155600	190960720	2920	2920	2920	2920	0
223	20240514	155500	190960720	2920	2920	2920	2920	0
224	20240514	155400	190960720	2920	2920	2920	2920	0
225	20240514	155300	190960720	2920	2920	2920	2920	0
226	20240514	155200	190960720	2920	2920	2920	2920	0
227	20240514	155100	190960720	2920	2920	2920	2920	0
228	20240514	155000	190960720	2920	2920	2920	2920	0
229	20240514	154900	190960720	2920	2920	2920	2920	0
230	20240514	154800	190960720	2920	2920	2920	2920	0
231	20240514	154700	190960720	2920	2920	2920	2920	0
232	20240514	154600	190960720	2920	2920	2920	2920	0
233	20240514	154500	190960720	2920	2920	2920	2920	0
234	20240514	154400	190960720	2920	2920	2920	2920	0
235	20240514	154300	190960720	2920	2920	2920	2920	0
236	20240514	154200	190960720	2920	2920	2920	2920	0
237	20240514	154100	190960720	2920	2920	2920	2920	0
238	20240514	154000	190960720	2920	2920	2920	2920	0
239	20240514	153900	190960720	2920	2920	2920	2920	0
240	20240514	153800	190960720	2920	2920	2920	2920	0
241	20240514	153700	190960720	2920	2920	2920	2920	0
242	20240514	153600	190960720	2920	2920	2920	2920	992
243	20240514	153500	190960720	2920	2920	2920	2920	0
244	20240514	153400	190960720	2920	2920	2920	2920	0
245	20240514	153300	190960720	2920	2920	2920	2920	0
246	20240514	153200	190960720	2920	2920	2920	2920	0
247	20240514	153100	190960720	2920	2920	2920	2920	0
248	20240514	153000	190960720	2920	2920	2920	2920	992
249	20240514	152900	188064080	2920	2920	2920	2920	0
250	20240514	152800	188064080	2920	2920	2920	2920	0
251	20240514	152700	188064080	2920	2920	2920	2920	0
252	20240514	152600	188064080	2920	2920	2920	2920	0
253	20240514	152500	188064080	2920	2920	2920	2920	0
254	20240514	152400	188064080	2920	2920	2920	2920	0
255	20240514	152300	188064080	2920	2920	2920	2920	0
256	20240514	152200	188064080	2920	2920	2920	2920	0
257	20240514	152100	188064080	2920	2920	2920	2920	0
258	20240514	152000	188064080	2920	2920	2920	2920	0
259	20240514	151900	188064080	2920	2920	2920	2920	2
260	20240514	151800	188058240	2920	2920	2920	2920	0
261	20240514	151700	188058240	2920	2920	2920	2920	0
262	20240514	151600	188058240	2920	2920	2920	2920	1
263	20240514	151500	188055320	2915	2920	2920	2915	101
264	20240514	151400	187760900	2915	2915	2915	2915	4
265	20240514	151300	187749240	2920	2915	2920	2915	2
266	20240514	151200	187743405	2920	2920	2920	2920	0
267	20240514	151100	187743405	2920	2920	2920	2920	0
268	20240514	151000	187743405	2920	2920	2920	2920	0
269	20240514	150900	187743405	2920	2920	2920	2910	214
270	20240514	150800	187119315	2920	2920	2920	2920	0
271	20240514	150700	187119315	2920	2920	2920	2915	18
272	20240514	150600	187066765	2920	2920	2920	2920	0
273	20240514	150500	187066765	2920	2920	2920	2920	0
274	20240514	150400	187066765	2920	2920	2920	2920	0
275	20240514	150300	187066765	2920	2920	2920	2920	0
276	20240514	150200	187066765	2920	2920	2920	2920	100
277	20240514	150100	186774765	2920	2920	2920	2920	0
278	20240514	150000	186774765	2920	2920	2920	2920	0
279	20240514	145900	186774765	2920	2920	2920	2920	1
280	20240514	145800	186771845	2920	2920	2920	2920	1
281	20240514	145700	186768925	2920	2920	2920	2920	0
282	20240514	145600	186768925	2920	2920	2920	2920	6
283	20240514	145500	186751405	2920	2920	2920	2920	0
284	20240514	145400	186751405	2920	2920	2920	2920	6900
285	20240514	145300	166603405	2920	2915	2920	2915	3122
286	20240514	145200	157487775	2915	2915	2915	2915	0
287	20240514	145100	157487775	2915	2915	2915	2915	0
288	20240514	145000	157487775	2915	2915	2915	2915	0
289	20240514	144900	157487775	2915	2915	2915	2915	0
290	20240514	144800	157487775	2915	2915	2915	2915	1
291	20240514	144700	157484860	2915	2915	2915	2915	0
292	20240514	144600	157484860	2915	2915	2915	2915	0
293	20240514	144500	157484860	2915	2915	2915	2915	1
294	20240514	144400	157481945	2915	2915	2915	2915	58
295	20240514	144300	157312875	2910	2910	2910	2910	1920
296	20240514	144200	151725675	2910	2915	2915	2910	4089
297	20240514	144100	139826640	2915	2915	2915	2915	1
298	20240514	144000	139823725	2915	2915	2915	2915	0
299	20240514	143900	139823725	2915	2915	2915	2915	0
300	20240514	143800	139823725	2915	2915	2915	2915	0
301	20240514	143700	139823725	2915	2915	2915	2915	0
302	20240514	143600	139823725	2915	2915	2915	2915	1
303	20240514	143500	139820810	2915	2915	2915	2915	0
304	20240514	143400	139820810	2915	2915	2915	2915	4
305	20240514	143300	139809150	2915	2915	2915	2915	7
306	20240514	143200	139788745	2915	2915	2915	2915	1
307	20240514	143100	139785830	2915	2915	2915	2915	0
308	20240514	143000	139785830	2915	2915	2915	2915	55
309	20240514	142900	139625505	2915	2915	2915	2915	0
310	20240514	142800	139625505	2915	2915	2915	2915	0
311	20240514	142700	139625505	2915	2915	2915	2915	0
312	20240514	142600	139625505	2915	2915	2915	2915	0
313	20240514	142500	139625505	2915	2915	2915	2915	0
314	20240514	142400	139625505	2915	2915	2915	2915	0
315	20240514	142300	139625505	2915	2915	2915	2915	273
316	20240514	142200	138829710	2915	2915	2915	2915	0
317	20240514	142100	138829710	2915	2915	2915	2915	0
318	20240514	142000	138829710	2915	2915	2915	2915	2
319	20240514	141900	138823880	2920	2920	2920	2920	0
320	20240514	141800	138823880	2920	2920	2920	2920	1
321	20240514	141700	138820960	2920	2920	2920	2920	0
322	20240514	141600	138820960	2920	2920	2920	2920	5
323	20240514	141500	138806360	2920	2920	2920	2920	0
324	20240514	141400	138806360	2920	2920	2920	2920	179
325	20240514	141300	138283680	2920	2920	2920	2920	624
326	20240514	141200	136461600	2920	2920	2920	2920	0
327	20240514	141100	136461600	2920	2920	2920	2920	0
328	20240514	141000	136461600	2920	2920	2920	2920	0
329	20240514	140900	136461600	2920	2920	2920	2920	0
330	20240514	140800	136461600	2920	2920	2920	2920	0
331	20240514	140700	136461600	2920	2920	2920	2920	0
332	20240514	140600	136461600	2920	2920	2920	2920	0
333	20240514	140500	136461600	2920	2920	2920	2920	0
334	20240514	140400	136461600	2920	2920	2920	2920	0
335	20240514	140300	136461600	2920	2920	2920	2920	1
336	20240514	140200	136458680	2915	2915	2915	2915	0
337	20240514	140100	136458680	2915	2915	2915	2915	740
338	20240514	140000	134301580	2920	2920	2920	2920	0
339	20240514	135900	134301580	2920	2915	2920	2915	675
340	20240514	135800	132333355	2915	2915	2915	2915	13
341	20240514	135700	132295460	2915	2915	2915	2915	0
342	20240514	135600	132295460	2915	2915	2915	2915	1
343	20240514	135500	132292545	2920	2920	2920	2920	0
344	20240514	135400	132292545	2920	2920	2920	2920	0
345	20240514	135300	132292545	2920	2920	2920	2920	0
346	20240514	135200	132292545	2920	2920	2920	2920	0
347	20240514	135100	132292545	2920	2920	2920	2920	2
348	20240514	135000	132286705	2920	2920	2920	2920	0
349	20240514	134900	132286705	2920	2920	2920	2920	0
350	20240514	134800	132286705	2920	2920	2920	2920	0
351	20240514	134700	132286705	2920	2920	2920	2920	0
352	20240514	134600	132286705	2920	2920	2920	2920	0
353	20240514	134500	132286705	2920	2920	2920	2920	0
354	20240514	134400	132286705	2920	2920	2920	2920	0
355	20240514	134300	132286705	2920	2915	2920	2915	89
356	20240514	134200	132027265	2915	2915	2915	2910	434
357	20240514	134100	130762765	2920	2920	2920	2920	1
358	20240514	134000	130759845	2915	2915	2915	2915	0
359	20240514	133900	130759845	2915	2915	2915	2915	0
360	20240514	133800	130759845	2915	2915	2915	2915	0
361	20240514	133700	130759845	2915	2915	2915	2915	0
362	20240514	133600	130759845	2915	2915	2915	2915	0
363	20240514	133500	130759845	2915	2915	2915	2915	0
364	20240514	133400	130759845	2915	2915	2915	2915	1
365	20240514	133300	130756930	2920	2920	2920	2920	0
366	20240514	133200	130756930	2920	2920	2920	2920	1
367	20240514	133100	130754010	2920	2920	2920	2920	500
368	20240514	133000	129294010	2920	2920	2920	2920	0
369	20240514	132900	129294010	2920	2920	2920	2920	1
370	20240514	132800	129291090	2920	2920	2920	2920	0
371	20240514	132700	129291090	2920	2920	2920	2920	0
372	20240514	132600	129291090	2920	2920	2920	2920	0
373	20240514	132500	129291090	2920	2920	2920	2920	0
374	20240514	132400	129291090	2920	2920	2920	2920	0
375	20240514	132300	129291090	2920	2920	2920	2920	0
376	20240514	132200	129291090	2920	2920	2920	2920	0
377	20240514	132100	129291090	2920	2920	2920	2920	0
378	20240514	132000	129291090	2920	2920	2920	2920	18
379	20240514	131900	129238530	2920	2920	2920	2920	0
380	20240514	131800	129238530	2920	2920	2920	2920	0
381	20240514	131700	129238530	2920	2920	2920	2920	1
382	20240514	131600	129235610	2920	2920	2920	2920	0
383	20240514	131500	129235610	2920	2920	2920	2920	0
384	20240514	131400	129235610	2920	2920	2920	2920	0
385	20240514	131300	129235610	2920	2920	2920	2920	0
386	20240514	131200	129235610	2920	2920	2920	2920	0
387	20240514	131100	129235610	2920	2920	2920	2920	1
388	20240514	131000	129232690	2915	2915	2915	2915	0
389	20240514	130900	129232690	2915	2915	2915	2915	0
390	20240514	130800	129232690	2915	2915	2915	2915	179
391	20240514	130700	128710905	2915	2915	2915	2915	1
392	20240514	130600	128707990	2915	2915	2915	2915	0
393	20240514	130500	128707990	2915	2915	2915	2915	0
394	20240514	130400	128707990	2915	2915	2915	2915	0
395	20240514	130300	128707990	2915	2915	2915	2915	0
396	20240514	130200	128707990	2915	2920	2920	2915	468
397	20240514	130100	127343580	2920	2920	2920	2920	0
398	20240514	130000	127343580	2920	2920	2920	2920	0
399	20240514	125900	127343580	2920	2920	2920	2920	0
400	20240514	125800	127343580	2920	2920	2920	2920	91
401	20240514	125700	127077860	2920	2920	2920	2920	200
402	20240514	125600	126493860	2920	2920	2920	2920	0
403	20240514	125500	126493860	2920	2920	2920	2920	0
404	20240514	125400	126493860	2920	2920	2920	2920	17
405	20240514	125300	126444220	2920	2920	2920	2920	141
406	20240514	125200	126032500	2920	2920	2920	2920	0
407	20240514	125100	126032500	2920	2920	2920	2920	1
408	20240514	125000	126029580	2920	2920	2920	2920	0
409	20240514	124900	126029580	2920	2920	2920	2920	2
410	20240514	124800	126023740	2920	2920	2920	2920	652
411	20240514	124700	124119900	2920	2915	2920	2915	6838
412	20240514	124600	104169775	2910	2910	2910	2910	2
413	20240514	124500	104163955	2915	2915	2915	2915	229
414	20240514	124400	103496420	2915	2915	2915	2915	0
415	20240514	124300	103496420	2915	2915	2915	2915	0
416	20240514	124200	103496420	2915	2915	2915	2915	0
417	20240514	124100	103496420	2915	2915	2915	2915	0
418	20240514	124000	103496420	2915	2915	2915	2915	0
419	20240514	123900	103496420	2915	2915	2915	2915	0
420	20240514	123800	103496420	2915	2915	2915	2915	686
421	20240514	123700	101496730	2915	2915	2915	2915	0
422	20240514	123600	101496730	2915	2915	2915	2915	0
423	20240514	123500	101496730	2915	2915	2915	2915	0
424	20240514	123400	101496730	2915	2915	2915	2915	4
425	20240514	123300	101485070	2915	2915	2915	2915	0
426	20240514	123200	101485070	2915	2915	2915	2915	0
427	20240514	123100	101485070	2915	2915	2915	2915	10
428	20240514	123000	101455920	2915	2915	2915	2915	0
429	20240514	122900	101455920	2915	2915	2915	2915	11
430	20240514	122800	101423855	2910	2910	2910	2910	600
431	20240514	122700	99677855	2915	2915	2915	2915	0
432	20240514	122600	99677855	2915	2915	2915	2915	0
433	20240514	122500	99677855	2915	2915	2915	2915	0
434	20240514	122400	99677855	2915	2915	2915	2915	0
435	20240514	122300	99677855	2915	2915	2915	2915	0
436	20240514	122200	99677855	2915	2915	2915	2915	686
437	20240514	122100	97678165	2915	2915	2915	2915	0
438	20240514	122000	97678165	2915	2910	2915	2910	101
439	20240514	121900	97384250	2915	2915	2915	2915	84
440	20240514	121800	97139390	2915	2915	2915	2915	0
441	20240514	121700	97139390	2915	2915	2915	2915	0
442	20240514	121600	97139390	2915	2915	2915	2915	0
443	20240514	121500	97139390	2915	2915	2915	2915	0
444	20240514	121400	97139390	2915	2915	2915	2915	5
445	20240514	121300	97124815	2910	2910	2910	2910	456
446	20240514	121200	95797855	2915	2915	2915	2915	0
447	20240514	121100	95797855	2915	2915	2915	2915	0
448	20240514	121000	95797855	2915	2915	2915	2915	0
449	20240514	120900	95797855	2915	2915	2915	2915	0
450	20240514	120800	95797855	2915	2915	2915	2915	0
451	20240514	120700	95797855	2915	2915	2915	2915	0
452	20240514	120600	95797855	2915	2915	2915	2915	0
453	20240514	120500	95797855	2915	2915	2915	2915	0
454	20240514	120400	95797855	2915	2915	2915	2915	0
455	20240514	120300	95797855	2915	2915	2915	2915	0
456	20240514	120200	95797855	2915	2915	2915	2910	1343
457	20240514	120100	91885510	2910	2910	2910	2910	30
458	20240514	120000	91798210	2915	2915	2915	2915	0
459	20240514	115900	91798210	2915	2915	2915	2915	0
460	20240514	115800	91798210	2915	2915	2915	2915	0
461	20240514	115700	91798210	2915	2915	2915	2915	0
462	20240514	115600	91798210	2915	2915	2915	2915	0
463	20240514	115500	91798210	2915	2915	2915	2915	0
464	20240514	115400	91798210	2915	2915	2915	2915	0
465	20240514	115300	91798210	2915	2910	2915	2910	97
466	20240514	115200	91515935	2915	2915	2915	2915	0
467	20240514	115100	91515935	2915	2915	2915	2915	0
468	20240514	115000	91515935	2915	2915	2915	2915	0
469	20240514	114900	91515935	2915	2915	2915	2915	0
470	20240514	114800	91515935	2915	2915	2915	2915	0
471	20240514	114700	91515935	2915	2915	2915	2915	0
472	20240514	114600	91515935	2915	2915	2915	2915	0
473	20240514	114500	91515935	2915	2915	2915	2915	0
474	20240514	114400	91515935	2915	2915	2915	2915	4
475	20240514	114300	91504275	2915	2915	2915	2915	1
476	20240514	114200	91501360	2915	2915	2915	2915	0
477	20240514	114100	91501360	2915	2915	2915	2915	1
478	20240514	114000	91498445	2910	2910	2910	2910	0
479	20240514	113900	91498445	2910	2910	2910	2910	0
480	20240514	113800	91498445	2910	2910	2910	2910	0
481	20240514	113700	91498445	2910	2910	2910	2910	0
482	20240514	113600	91498445	2910	2910	2910	2910	1
483	20240514	113500	91495535	2915	2915	2915	2915	0
484	20240514	113400	91495535	2915	2915	2915	2915	69
485	20240514	113300	91294400	2915	2915	2915	2915	0
486	20240514	113200	91294400	2915	2910	2915	2910	345
487	20240514	113100	90290445	2910	2910	2910	2910	0
488	20240514	113000	90290445	2910	2910	2910	2910	0
489	20240514	112900	90290445	2910	2910	2910	2910	600
490	20240514	112800	88544445	2915	2915	2915	2915	0
491	20240514	112700	88544445	2915	2915	2915	2915	1
492	20240514	112600	88541530	2915	2915	2915	2915	0
493	20240514	112500	88541530	2915	2915	2915	2915	0
494	20240514	112400	88541530	2915	2915	2915	2915	0
495	20240514	112300	88541530	2915	2915	2915	2915	0
496	20240514	112200	88541530	2915	2915	2915	2915	0
497	20240514	112100	88541530	2915	2915	2915	2915	0
498	20240514	112000	88541530	2915	2915	2915	2915	0
499	20240514	111900	88541530	2915	2915	2915	2915	1
500	20240514	111800	88538615	2910	2910	2910	2910	2000
501	20240514	111700	82718615	2915	2915	2915	2915	0
502	20240514	111600	82718615	2915	2915	2915	2915	171
503	20240514	111500	82220150	2915	2915	2915	2915	0
504	20240514	111400	82220150	2915	2915	2915	2915	41
505	20240514	111300	82100635	2915	2915	2915	2915	0
506	20240514	111200	82100635	2915	2915	2915	2915	320
507	20240514	111100	81167835	2915	2915	2915	2915	0
508	20240514	111000	81167835	2915	2915	2915	2915	0
509	20240514	110900	81167835	2915	2915	2915	2915	0
510	20240514	110800	81167835	2915	2915	2915	2915	0
511	20240514	110700	81167835	2915	2915	2915	2915	0
512	20240514	110600	81167835	2915	2915	2915	2915	0
513	20240514	110500	81167835	2915	2915	2915	2915	0
514	20240514	110400	81167835	2915	2915	2915	2915	0
515	20240514	110300	81167835	2915	2915	2915	2915	0
516	20240514	110200	81167835	2915	2915	2915	2915	1
517	20240514	110100	81164920	2915	2915	2915	2915	1
518	20240514	110000	81162005	2915	2915	2915	2915	0
519	20240514	105900	81162005	2915	2910	2915	2910	376
520	20240514	105800	80067840	2915	2915	2915	2915	0
521	20240514	105700	80067840	2915	2910	2915	2910	75
522	20240514	105600	79849435	2915	2915	2915	2915	0
523	20240514	105500	79849435	2915	2915	2915	2915	0
524	20240514	105400	79849435	2915	2915	2915	2915	0
525	20240514	105300	79849435	2915	2915	2915	2915	0
526	20240514	105200	79849435	2915	2915	2915	2915	0
527	20240514	105100	79849435	2915	2910	2915	2910	602
528	20240514	105000	78097610	2915	2915	2915	2915	80
529	20240514	104900	77864410	2915	2915	2915	2915	0
530	20240514	104800	77864410	2915	2915	2915	2915	7
531	20240514	104700	77844005	2915	2915	2915	2915	0
532	20240514	104600	77844005	2915	2915	2915	2915	2
533	20240514	104500	77838175	2915	2915	2915	2915	1
534	20240514	104400	77835260	2915	2915	2915	2915	2
535	20240514	104300	77829430	2910	2910	2910	2910	0
536	20240514	104200	77829430	2910	2910	2910	2910	445
537	20240514	104100	76534480	2915	2915	2915	2915	2
538	20240514	104000	76528650	2910	2915	2915	2910	70
539	20240514	103900	76324700	2915	2915	2915	2915	0
540	20240514	103800	76324700	2915	2915	2915	2915	0
541	20240514	103700	76324700	2915	2915	2915	2915	0
542	20240514	103600	76324700	2915	2915	2915	2915	0
543	20240514	103500	76324700	2915	2915	2915	2915	0
544	20240514	103400	76324700	2915	2915	2915	2915	0
545	20240514	103300	76324700	2915	2915	2915	2915	1
546	20240514	103200	76321785	2915	2915	2915	2915	0
547	20240514	103100	76321785	2915	2915	2915	2915	0
548	20240514	103000	76321785	2915	2915	2915	2915	146
549	20240514	102900	75896195	2915	2915	2915	2915	0
550	20240514	102800	75896195	2915	2915	2915	2915	0
551	20240514	102700	75896195	2915	2915	2915	2915	11
552	20240514	102600	75864130	2915	2915	2915	2915	480
553	20240514	102500	74464930	2915	2910	2915	2910	11
554	20240514	102400	74432915	2915	2915	2915	2915	0
555	20240514	102300	74432915	2915	2915	2915	2915	1
556	20240514	102200	74430000	2915	2915	2915	2915	0
557	20240514	102100	74430000	2915	2915	2915	2915	0
558	20240514	102000	74430000	2915	2915	2915	2915	0
559	20240514	101900	74430000	2915	2915	2915	2915	6
560	20240514	101800	74412510	2915	2915	2915	2915	66
561	20240514	101700	74220120	2915	2915	2915	2915	35
562	20240514	101600	74118095	2915	2915	2915	2915	0
563	20240514	101500	74118095	2915	2910	2915	2910	1321
564	20240514	101400	70273980	2915	2915	2915	2915	450
565	20240514	101300	68962230	2915	2915	2915	2915	0
566	20240514	101200	68962230	2915	2915	2915	2915	1500
567	20240514	101100	64589730	2920	2920	2920	2920	100
568	20240514	101000	64297730	2920	2920	2920	2920	0
569	20240514	100900	64297730	2920	2915	2920	2915	1847
570	20240514	100800	58913720	2915	2915	2915	2915	1
571	20240514	100700	58910805	2915	2915	2915	2915	0
572	20240514	100600	58910805	2915	2915	2915	2915	957
573	20240514	100500	56121150	2915	2915	2915	2915	0
574	20240514	100400	56121150	2915	2915	2915	2915	51
575	20240514	100300	55972485	2915	2915	2915	2915	10
576	20240514	100200	55943335	2915	2910	2915	2910	411
577	20240514	100100	54747260	2915	2910	2915	2910	4
578	20240514	100000	54735605	2910	2915	2915	2910	11
579	20240514	095900	54703545	2915	2915	2915	2915	1
580	20240514	095800	54700630	2910	2910	2910	2910	0
581	20240514	095700	54700630	2910	2910	2910	2910	100
582	20240514	095600	54409630	2915	2915	2915	2915	1805
583	20240514	095500	49148055	2920	2920	2920	2920	0
584	20240514	095400	49148055	2920	2920	2920	2920	0
585	20240514	095300	49148055	2920	2920	2920	2920	0
586	20240514	095200	49148055	2920	2920	2920	2920	0
587	20240514	095100	49148055	2920	2915	2920	2915	123
588	20240514	095000	48788900	2915	2915	2920	2915	1979
589	20240514	094900	43020110	2915	2915	2915	2915	121
590	20240514	094800	42667395	2920	2920	2920	2920	0
591	20240514	094700	42667395	2920	2920	2920	2920	2
592	20240514	094600	42661555	2920	2920	2920	2920	3
593	20240514	094500	42652795	2920	2915	2920	2915	3069
594	20240514	094400	33706655	2915	2915	2915	2915	0
595	20240514	094300	33706655	2915	2915	2915	2915	2100
596	20240514	094200	27585155	2915	2915	2915	2915	0
597	20240514	094100	27585155	2915	2915	2915	2915	0
598	20240514	094000	27585155	2915	2915	2915	2915	1320
599	20240514	093900	23737355	2910	2910	2910	2910	360
600	20240514	093800	22689755	2915	2915	2915	2915	1
601	20240514	093700	22686840	2915	2910	2915	2910	11
602	20240514	093600	22654825	2910	2910	2910	2910	0
603	20240514	093500	22654825	2910	2910	2910	2910	3000
604	20240514	093400	13924825	2915	2915	2915	2915	17
605	20240514	093300	13875270	2915	2915	2915	2915	0
606	20240514	093200	13875270	2915	2915	2915	2915	285
607	20240514	093100	13044495	2915	2915	2915	2915	110
608	20240514	093000	12723845	2920	2920	2920	2920	120
609	20240514	092900	12373445	2915	2915	2915	2915	350
610	20240514	092800	11353195	2920	2910	2920	2910	91
611	20240514	092700	11088375	2915	2915	2915	2915	320
612	20240514	092600	10155575	2915	2915	2915	2915	0
613	20240514	092500	10155575	2915	2915	2915	2915	4
614	20240514	092400	10143915	2915	2915	2915	2915	1
615	20240514	092300	10141000	2915	2915	2915	2915	10
616	20240514	092200	10111850	2910	2910	2910	2910	1
617	20240514	092100	10108940	2910	2910	2910	2910	5
618	20240514	092000	10094390	2910	2910	2910	2910	0
619	20240514	091900	10094390	2910	2910	2910	2910	1181
620	20240514	091800	6657680	2910	2910	2910	2910	520
621	20240514	091700	5144480	2910	2910	2910	2910	3
622	20240514	091600	5135750	2910	2905	2910	2905	223
623	20240514	091500	4487930	2910	2910	2910	2910	6
624	20240514	091400	4470470	2910	2910	2910	2910	2
625	20240514	091300	4464650	2905	2910	2910	2905	405
626	20240514	091200	3288100	2905	2905	2905	2905	0
627	20240514	091100	3288100	2905	2905	2905	2905	0
628	20240514	091000	3288100	2905	2905	2905	2905	10
629	20240514	090900	3259050	2910	2910	2910	2910	405
630	20240514	090800	2080500	2910	2910	2910	2910	200
631	20240514	090700	1498500	2900	2900	2900	2900	0
632	20240514	090600	1498500	2900	2900	2900	2900	0
633	20240514	090500	1498500	2900	2905	2905	2900	281
634	20240514	090400	683590	2910	2910	2910	2910	0
635	20240514	090300	683590	2910	2910	2910	2910	0
636	20240514	090200	683590	2910	2910	2910	2910	0
637	20240514	090100	683590	2910	2910	2910	2910	75
638	20240514	090000	465340	2905	2910	2910	2905	160