KissMeData/064090/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	193800	173360825	2930	2930	2930	2930	947
3	20240516	193700	173360825	2930	2930	2930	2930	0
4	20240516	193600	173360825	2930	2930	2930	2930	0
5	20240516	193500	173360825	2930	2930	2930	2930	0
6	20240516	193400	173360825	2930	2930	2930	2930	0
7	20240516	193300	173360825	2930	2930	2930	2930	0
8	20240516	193200	173360825	2930	2930	2930	2930	0
9	20240516	193100	173360825	2930	2930	2930	2930	0
10	20240516	193000	173360825	2930	2930	2930	2930	0
11	20240516	192900	173360825	2930	2930	2930	2930	0
12	20240516	192800	173360825	2930	2930	2930	2930	0
13	20240516	192700	173360825	2930	2930	2930	2930	0
14	20240516	192600	173360825	2930	2930	2930	2930	0
15	20240516	192500	173360825	2930	2930	2930	2930	0
16	20240516	192400	173360825	2930	2930	2930	2930	0
17	20240516	192300	173360825	2930	2930	2930	2930	0
18	20240516	192200	173360825	2930	2930	2930	2930	0
19	20240516	192100	173360825	2930	2930	2930	2930	0
20	20240516	192000	173360825	2930	2930	2930	2930	0
21	20240516	191900	173360825	2930	2930	2930	2930	0
22	20240516	191800	173360825	2930	2930	2930	2930	0
23	20240516	191700	173360825	2930	2930	2930	2930	0
24	20240516	191600	173360825	2930	2930	2930	2930	0
25	20240516	191500	173360825	2930	2930	2930	2930	0
26	20240516	191400	173360825	2930	2930	2930	2930	0
27	20240516	191300	173360825	2930	2930	2930	2930	0
28	20240516	191200	173360825	2930	2930	2930	2930	0
29	20240516	191100	173360825	2930	2930	2930	2930	0
30	20240516	191000	173360825	2930	2930	2930	2930	0
31	20240516	190900	173360825	2930	2930	2930	2930	0
32	20240516	190800	173360825	2930	2930	2930	2930	947
33	20240516	190700	173360825	2930	2930	2930	2930	0
34	20240516	190600	173360825	2930	2930	2930	2930	0
35	20240516	190500	173360825	2930	2930	2930	2930	0
36	20240516	190400	173360825	2930	2930	2930	2930	0
37	20240516	190300	173360825	2930	2930	2930	2930	0
38	20240516	190200	173360825	2930	2930	2930	2930	0
39	20240516	190100	173360825	2930	2930	2930	2930	0
40	20240516	190000	173360825	2930	2930	2930	2930	0
41	20240516	185900	173360825	2930	2930	2930	2930	0
42	20240516	185800	173360825	2930	2930	2930	2930	0
43	20240516	185700	173360825	2930	2930	2930	2930	0
44	20240516	185600	173360825	2930	2930	2930	2930	0
45	20240516	185500	173360825	2930	2930	2930	2930	0
46	20240516	185400	173360825	2930	2930	2930	2930	0
47	20240516	185300	173360825	2930	2930	2930	2930	0
48	20240516	185200	173360825	2930	2930	2930	2930	0
49	20240516	185100	173360825	2930	2930	2930	2930	0
50	20240516	185000	173360825	2930	2930	2930	2930	0
51	20240516	184900	173360825	2930	2930	2930	2930	0
52	20240516	184800	173360825	2930	2930	2930	2930	0
53	20240516	184700	173360825	2930	2930	2930	2930	0
54	20240516	184600	173360825	2930	2930	2930	2930	0
55	20240516	184500	173360825	2930	2930	2930	2930	0
56	20240516	184400	173360825	2930	2930	2930	2930	0
57	20240516	184300	173360825	2930	2930	2930	2930	0
58	20240516	184200	173360825	2930	2930	2930	2930	0
59	20240516	184100	173360825	2930	2930	2930	2930	0
60	20240516	184000	173360825	2930	2930	2930	2930	0
61	20240516	183900	173360825	2930	2930	2930	2930	0
62	20240516	183800	173360825	2930	2930	2930	2930	947
63	20240516	183700	173360825	2930	2930	2930	2930	0
64	20240516	183600	173360825	2930	2930	2930	2930	0
65	20240516	183500	173360825	2930	2930	2930	2930	0
66	20240516	183400	173360825	2930	2930	2930	2930	0
67	20240516	183300	173360825	2930	2930	2930	2930	0
68	20240516	183200	173360825	2930	2930	2930	2930	0
69	20240516	183100	173360825	2930	2930	2930	2930	0
70	20240516	183000	173360825	2930	2930	2930	2930	0
71	20240516	182900	173360825	2930	2930	2930	2930	0
72	20240516	182800	173360825	2930	2930	2930	2930	0
73	20240516	182700	173360825	2930	2930	2930	2930	0
74	20240516	182600	173360825	2930	2930	2930	2930	0
75	20240516	182500	173360825	2930	2930	2930	2930	0
76	20240516	182400	173360825	2930	2930	2930	2930	0
77	20240516	182300	173360825	2930	2930	2930	2930	0
78	20240516	182200	173360825	2930	2930	2930	2930	0
79	20240516	182100	173360825	2930	2930	2930	2930	0
80	20240516	182000	173360825	2930	2930	2930	2930	0
81	20240516	181900	173360825	2930	2930	2930	2930	0
82	20240516	181800	173360825	2930	2930	2930	2930	0
83	20240516	181700	173360825	2930	2930	2930	2930	0
84	20240516	181600	173360825	2930	2930	2930	2930	0
85	20240516	181500	173360825	2930	2930	2930	2930	0
86	20240516	181400	173360825	2930	2930	2930	2930	0
87	20240516	181300	173360825	2930	2930	2930	2930	0
88	20240516	181200	173360825	2930	2930	2930	2930	0
89	20240516	181100	173360825	2930	2930	2930	2930	0
90	20240516	181000	173360825	2930	2930	2930	2930	0
91	20240516	180900	173360825	2930	2930	2930	2930	0
92	20240516	180800	173360825	2930	2930	2930	2930	947
93	20240516	180700	173360825	2930	2930	2930	2930	0
94	20240516	180600	173360825	2930	2930	2930	2930	0
95	20240516	180500	173360825	2930	2930	2930	2930	0
96	20240516	180400	173360825	2930	2930	2930	2930	0
97	20240516	180300	173360825	2930	2930	2930	2930	0
98	20240516	180200	173360825	2930	2930	2930	2930	0
99	20240516	180100	173360825	2930	2930	2930	2930	0
100	20240516	180000	173360825	2930	2930	2930	2930	0
101	20240516	175900	173360825	2930	2930	2930	2930	0
102	20240516	175800	173360825	2930	2930	2930	2930	0
103	20240516	175700	173360825	2930	2930	2930	2930	0
104	20240516	175600	173360825	2930	2930	2930	2930	0
105	20240516	175500	173360825	2930	2930	2930	2930	0
106	20240516	175400	173360825	2930	2930	2930	2930	0
107	20240516	175300	173360825	2930	2930	2930	2930	0
108	20240516	175200	173360825	2930	2930	2930	2930	0
109	20240516	175100	173360825	2930	2930	2930	2930	0
110	20240516	175000	173360825	2930	2930	2930	2930	0
111	20240516	174900	173360825	2930	2930	2930	2930	0
112	20240516	174800	173360825	2930	2930	2930	2930	0
113	20240516	174700	173360825	2930	2930	2930	2930	0
114	20240516	174600	173360825	2930	2930	2930	2930	0
115	20240516	174500	173360825	2930	2930	2930	2930	0
116	20240516	174400	173360825	2930	2930	2930	2930	0
117	20240516	174300	173360825	2930	2930	2930	2930	0
118	20240516	174200	173360825	2930	2930	2930	2930	0
119	20240516	174100	173360825	2930	2930	2930	2930	0
120	20240516	174000	173360825	2930	2930	2930	2930	0
121	20240516	173900	173360825	2930	2930	2930	2930	0
122	20240516	173800	173360825	2930	2930	2930	2930	947
123	20240516	173700	173360825	2930	2930	2930	2930	0
124	20240516	173600	173360825	2930	2930	2930	2930	0
125	20240516	173500	173360825	2930	2930	2930	2930	0
126	20240516	173400	173360825	2930	2930	2930	2930	0
127	20240516	173300	173360825	2930	2930	2930	2930	0
128	20240516	173200	173360825	2930	2930	2930	2930	0
129	20240516	173100	173360825	2930	2930	2930	2930	0
130	20240516	173000	173360825	2930	2930	2930	2930	0
131	20240516	172900	173360825	2930	2930	2930	2930	0
132	20240516	172800	173360825	2930	2930	2930	2930	0
133	20240516	172700	173360825	2930	2930	2930	2930	0
134	20240516	172600	173360825	2930	2930	2930	2930	0
135	20240516	172500	173360825	2930	2930	2930	2930	0
136	20240516	172400	173360825	2930	2930	2930	2930	0
137	20240516	172300	173360825	2930	2930	2930	2930	0
138	20240516	172200	173360825	2930	2930	2930	2930	0
139	20240516	172100	173360825	2930	2930	2930	2930	0
140	20240516	172000	173360825	2930	2930	2930	2930	0
141	20240516	171900	173360825	2930	2930	2930	2930	0
142	20240516	171800	173360825	2930	2930	2930	2930	0
143	20240516	171700	173360825	2930	2930	2930	2930	0
144	20240516	171600	173360825	2930	2930	2930	2930	0
145	20240516	171500	173360825	2930	2930	2930	2930	0
146	20240516	171400	173360825	2930	2930	2930	2930	0
147	20240516	171300	173360825	2930	2930	2930	2930	0
148	20240516	171200	173360825	2930	2930	2930	2930	0
149	20240516	171100	173360825	2930	2930	2930	2930	0
150	20240516	171000	173360825	2930	2930	2930	2930	0
151	20240516	170900	173360825	2930	2930	2930	2930	0
152	20240516	170800	173360825	2930	2930	2930	2930	947
153	20240516	170700	173360825	2930	2930	2930	2930	0
154	20240516	170600	173360825	2930	2930	2930	2930	0
155	20240516	170500	173360825	2930	2930	2930	2930	0
156	20240516	170400	173360825	2930	2930	2930	2930	0
157	20240516	170300	173360825	2930	2930	2930	2930	0
158	20240516	170200	173360825	2930	2930	2930	2930	0
159	20240516	170100	173360825	2930	2930	2930	2930	0
160	20240516	170000	173360825	2930	2930	2930	2930	0
161	20240516	165900	173360825	2930	2930	2930	2930	0
162	20240516	165800	173360825	2930	2930	2930	2930	0
163	20240516	165700	173360825	2930	2930	2930	2930	0
164	20240516	165600	173360825	2930	2930	2930	2930	0
165	20240516	165500	173360825	2930	2930	2930	2930	0
166	20240516	165400	173360825	2930	2930	2930	2930	0
167	20240516	165300	173360825	2930	2930	2930	2930	0
168	20240516	165200	173360825	2930	2930	2930	2930	0
169	20240516	165100	173360825	2930	2930	2930	2930	0
170	20240516	165000	173360825	2930	2930	2930	2930	0
171	20240516	164900	173360825	2930	2930	2930	2930	0
172	20240516	164800	173360825	2930	2930	2930	2930	0
173	20240516	164700	173360825	2930	2930	2930	2930	0
174	20240516	164600	173360825	2930	2930	2930	2930	0
175	20240516	164500	173360825	2930	2930	2930	2930	0
176	20240516	164400	173360825	2930	2930	2930	2930	0
177	20240516	164300	173360825	2930	2930	2930	2930	0
178	20240516	164200	173360825	2930	2930	2930	2930	0
179	20240516	164100	173360825	2930	2930	2930	2930	0
180	20240516	164000	173360825	2930	2930	2930	2930	0
181	20240516	163900	173360825	2930	2930	2930	2930	0
182	20240516	163800	173360825	2930	2930	2930	2930	947
183	20240516	163700	173360825	2930	2930	2930	2930	0
184	20240516	163600	173360825	2930	2930	2930	2930	0
185	20240516	163500	173360825	2930	2930	2930	2930	0
186	20240516	163400	173360825	2930	2930	2930	2930	0
187	20240516	163300	173360825	2930	2930	2930	2930	0
188	20240516	163200	173360825	2930	2930	2930	2930	0
189	20240516	163100	173360825	2930	2930	2930	2930	0
190	20240516	163000	173360825	2930	2930	2930	2930	0
191	20240516	162900	173360825	2930	2930	2930	2930	0
192	20240516	162800	173360825	2930	2930	2930	2930	0
193	20240516	162700	173360825	2930	2930	2930	2930	0
194	20240516	162600	173360825	2930	2930	2930	2930	0
195	20240516	162500	173360825	2930	2930	2930	2930	0
196	20240516	162400	173360825	2930	2930	2930	2930	0
197	20240516	162300	173360825	2930	2930	2930	2930	0
198	20240516	162200	173360825	2930	2930	2930	2930	0
199	20240516	162100	173360825	2930	2930	2930	2930	0
200	20240516	162000	173360825	2930	2930	2930	2930	0
201	20240516	161900	173360825	2930	2930	2930	2930	0
202	20240516	161800	173360825	2930	2930	2930	2930	0
203	20240516	161700	173360825	2930	2930	2930	2930	0
204	20240516	161600	173360825	2930	2930	2930	2930	0
205	20240516	161500	173360825	2930	2930	2930	2930	0
206	20240516	161400	173360825	2930	2930	2930	2930	0
207	20240516	161300	173360825	2930	2930	2930	2930	0
208	20240516	161200	173360825	2930	2930	2930	2930	0
209	20240516	161100	173360825	2930	2930	2930	2930	0
210	20240516	161000	173360825	2930	2930	2930	2930	0
211	20240516	160900	173360825	2930	2930	2930	2930	0
212	20240516	160800	173360825	2930	2930	2930	2930	947
213	20240516	160700	173360825	2930	2930	2930	2930	0
214	20240516	160600	173360825	2930	2930	2930	2930	0
215	20240516	160500	173360825	2930	2930	2930	2930	0
216	20240516	160400	173360825	2930	2930	2930	2930	0
217	20240516	160300	173360825	2930	2930	2930	2930	0
218	20240516	160200	173360825	2930	2930	2930	2930	0
219	20240516	160100	173360825	2930	2930	2930	2930	0
220	20240516	160000	173360825	2930	2930	2930	2930	0
221	20240516	155900	173360825	2930	2930	2930	2930	0
222	20240516	155800	173360825	2930	2930	2930	2930	0
223	20240516	155700	173360825	2930	2930	2930	2930	0
224	20240516	155600	173360825	2930	2930	2930	2930	0
225	20240516	155500	173360825	2930	2930	2930	2930	0
226	20240516	155400	173360825	2930	2930	2930	2930	0
227	20240516	155300	173360825	2930	2930	2930	2930	0
228	20240516	155200	173360825	2930	2930	2930	2930	0
229	20240516	155100	173360825	2930	2930	2930	2930	0
230	20240516	155000	173360825	2930	2930	2930	2930	0
231	20240516	154900	173360825	2930	2930	2930	2930	0
232	20240516	154800	173360825	2930	2930	2930	2930	0
233	20240516	154700	173360825	2930	2930	2930	2930	0
234	20240516	154600	173360825	2930	2930	2930	2930	0
235	20240516	154500	173360825	2930	2930	2930	2930	0
236	20240516	154400	173360825	2930	2930	2930	2930	0
237	20240516	154300	173360825	2930	2930	2930	2930	0
238	20240516	154200	173360825	2930	2930	2930	2930	0
239	20240516	154100	173360825	2930	2930	2930	2930	0
240	20240516	154000	173360825	2930	2930	2930	2930	0
241	20240516	153900	173360825	2930	2930	2930	2930	0
242	20240516	153800	173360825	2930	2930	2930	2930	947
243	20240516	153700	173360825	2930	2930	2930	2930	0
244	20240516	153600	173360825	2930	2930	2930	2930	0
245	20240516	153500	173360825	2930	2930	2930	2930	0
246	20240516	153400	173360825	2930	2930	2930	2930	0
247	20240516	153300	173360825	2930	2930	2930	2930	0
248	20240516	153200	173360825	2930	2930	2930	2930	0
249	20240516	153100	173360825	2930	2930	2930	2930	0
250	20240516	153000	173360825	2930	2930	2930	2930	947
251	20240516	152900	170586115	2905	2905	2905	2905	0
252	20240516	152800	170586115	2905	2905	2905	2905	0
253	20240516	152700	170586115	2905	2905	2905	2905	0
254	20240516	152600	170586115	2905	2905	2905	2905	0
255	20240516	152500	170586115	2905	2905	2905	2905	0
256	20240516	152400	170586115	2905	2905	2905	2905	0
257	20240516	152300	170586115	2905	2905	2905	2905	0
258	20240516	152200	170586115	2905	2905	2905	2905	0
259	20240516	152100	170586115	2905	2905	2905	2905	0
260	20240516	152000	170586115	2905	2905	2905	2905	0
261	20240516	151900	170586115	2905	2905	2905	2905	0
262	20240516	151800	170586115	2905	2905	2905	2905	3
263	20240516	151700	170577400	2900	2900	2900	2900	0
264	20240516	151600	170577400	2900	2900	2900	2900	25
265	20240516	151500	170504900	2905	2905	2905	2905	51
266	20240516	151400	170356745	2905	2905	2905	2905	0
267	20240516	151300	170356745	2905	2905	2905	2905	1
268	20240516	151200	170353840	2905	2905	2905	2905	0
269	20240516	151100	170353840	2905	2900	2905	2900	47
270	20240516	151000	170217485	2895	2895	2895	2895	6
271	20240516	150900	170200115	2895	2895	2895	2895	0
272	20240516	150800	170200115	2895	2895	2895	2895	0
273	20240516	150700	170200115	2895	2895	2895	2895	14
274	20240516	150600	170159585	2895	2895	2895	2895	1
275	20240516	150500	170156690	2875	2875	2875	2875	167
276	20240516	150400	169676565	2840	2840	2840	2840	0
277	20240516	150300	169676565	2840	2910	2910	2840	5114
278	20240516	150200	155043715	2920	2920	2920	2920	89
279	20240516	150100	154783835	2920	2920	2920	2920	0
280	20240516	150000	154783835	2920	2920	2920	2920	0
281	20240516	145900	154783835	2920	2920	2920	2920	0
282	20240516	145800	154783835	2920	2920	2920	2920	0
283	20240516	145700	154783835	2920	2920	2920	2920	0
284	20240516	145600	154783835	2920	2920	2920	2920	0
285	20240516	145500	154783835	2920	2920	2920	2920	0
286	20240516	145400	154783835	2920	2920	2920	2920	0
287	20240516	145300	154783835	2920	2920	2920	2920	0
288	20240516	145200	154783835	2920	2920	2920	2920	0
289	20240516	145100	154783835	2920	2920	2920	2920	0
290	20240516	145000	154783835	2920	2920	2920	2920	0
291	20240516	144900	154783835	2920	2920	2920	2920	500
292	20240516	144800	153323835	2920	2920	2920	2920	0
293	20240516	144700	153323835	2920	2920	2920	2920	0
294	20240516	144600	153323835	2920	2920	2920	2920	0
295	20240516	144500	153323835	2920	2920	2920	2920	0
296	20240516	144400	153323835	2920	2920	2920	2920	0
297	20240516	144300	153323835	2920	2920	2920	2920	0
298	20240516	144200	153323835	2920	2920	2920	2920	0
299	20240516	144100	153323835	2920	2920	2920	2920	0
300	20240516	144000	153323835	2920	2920	2920	2920	0
301	20240516	143900	153323835	2920	2920	2920	2920	0
302	20240516	143800	153323835	2920	2920	2920	2920	0
303	20240516	143700	153323835	2920	2920	2920	2920	0
304	20240516	143600	153323835	2920	2920	2920	2920	0
305	20240516	143500	153323835	2920	2920	2920	2920	0
306	20240516	143400	153323835	2920	2920	2920	2920	0
307	20240516	143300	153323835	2920	2920	2920	2920	0
308	20240516	143200	153323835	2920	2920	2920	2920	0
309	20240516	143100	153323835	2920	2920	2920	2920	0
310	20240516	143000	153323835	2920	2920	2920	2920	0
311	20240516	142900	153323835	2920	2920	2920	2920	0
312	20240516	142800	153323835	2920	2920	2920	2920	0
313	20240516	142700	153323835	2920	2920	2920	2920	0
314	20240516	142600	153323835	2920	2920	2920	2920	0
315	20240516	142500	153323835	2920	2920	2920	2920	0
316	20240516	142400	153323835	2920	2920	2920	2920	183
317	20240516	142300	152789475	2920	2920	2920	2920	0
318	20240516	142200	152789475	2920	2920	2920	2920	0
319	20240516	142100	152789475	2920	2920	2920	2920	0
320	20240516	142000	152789475	2920	2920	2920	2920	100
321	20240516	141900	152497475	2920	2920	2920	2920	0
322	20240516	141800	152497475	2920	2920	2920	2920	30
323	20240516	141700	152409875	2920	2920	2920	2920	0
324	20240516	141600	152409875	2920	2920	2920	2920	0
325	20240516	141500	152409875	2920	2920	2920	2920	0
326	20240516	141400	152409875	2920	2920	2920	2920	0
327	20240516	141300	152409875	2920	2920	2920	2920	0
328	20240516	141200	152409875	2920	2920	2920	2920	0
329	20240516	141100	152409875	2920	2920	2920	2920	0
330	20240516	141000	152409875	2920	2920	2920	2920	0
331	20240516	140900	152409875	2920	2920	2920	2920	0
332	20240516	140800	152409875	2920	2920	2920	2920	0
333	20240516	140700	152409875	2920	2920	2920	2920	0
334	20240516	140600	152409875	2920	2920	2920	2920	0
335	20240516	140500	152409875	2920	2920	2920	2920	0
336	20240516	140400	152409875	2920	2920	2920	2920	0
337	20240516	140300	152409875	2920	2920	2920	2920	0
338	20240516	140200	152409875	2920	2920	2920	2920	0
339	20240516	140100	152409875	2920	2920	2920	2920	0
340	20240516	140000	152409875	2920	2920	2920	2920	0
341	20240516	135900	152409875	2920	2920	2920	2920	0
342	20240516	135800	152409875	2920	2920	2920	2920	0
343	20240516	135700	152409875	2920	2920	2920	2920	0
344	20240516	135600	152409875	2920	2920	2920	2920	0
345	20240516	135500	152409875	2920	2900	2920	2900	76
346	20240516	135400	152188195	2900	2900	2900	2900	4
347	20240516	135300	152176595	2900	2900	2900	2900	0
348	20240516	135200	152176595	2900	2900	2900	2900	0
349	20240516	135100	152176595	2900	2900	2900	2900	0
350	20240516	135000	152176595	2900	2900	2900	2900	0
351	20240516	134900	152176595	2900	2900	2900	2900	0
352	20240516	134800	152176595	2900	2900	2900	2900	0
353	20240516	134700	152176595	2900	2900	2900	2900	0
354	20240516	134600	152176595	2900	2900	2900	2900	53
355	20240516	134500	152022895	2915	2915	2915	2915	0
356	20240516	134400	152022895	2915	2915	2915	2915	355
357	20240516	134300	150988070	2900	2900	2900	2900	0
358	20240516	134200	150988070	2900	2900	2900	2900	0
359	20240516	134100	150988070	2900	2910	2910	2900	10000
360	20240516	134000	121983160	2910	2910	2910	2910	100
361	20240516	133900	121692160	2875	2875	2875	2875	0
362	20240516	133800	121692160	2875	2875	2875	2875	0
363	20240516	133700	121692160	2875	2875	2875	2875	0
364	20240516	133600	121692160	2875	2875	2875	2875	0
365	20240516	133500	121692160	2875	2875	2875	2875	0
366	20240516	133400	121692160	2875	2895	2895	2875	1136
367	20240516	133300	118415790	2900	2900	2900	2900	0
368	20240516	133200	118415790	2900	2900	2900	2900	610
369	20240516	133100	116646790	2895	2895	2895	2895	0
370	20240516	133000	116646790	2895	2895	2895	2895	0
371	20240516	132900	116646790	2895	2895	2895	2895	0
372	20240516	132800	116646790	2895	2895	2895	2895	0
373	20240516	132700	116646790	2895	2895	2895	2895	0
374	20240516	132600	116646790	2895	2895	2895	2895	0
375	20240516	132500	116646790	2895	2895	2895	2895	0
376	20240516	132400	116646790	2895	2920	2920	2895	775
377	20240516	132300	114391200	2905	2905	2905	2905	0
378	20240516	132200	114391200	2905	2905	2905	2905	105
379	20240516	132100	114086175	2895	2920	2920	2875	2280
380	20240516	132000	107487760	2920	2920	2920	2920	0
381	20240516	131900	107487760	2920	2920	2920	2920	0
382	20240516	131800	107487760	2920	2920	2920	2920	0
383	20240516	131700	107487760	2920	2920	2920	2920	0
384	20240516	131600	107487760	2920	2920	2920	2920	0
385	20240516	131500	107487760	2920	2920	2920	2920	0
386	20240516	131400	107487760	2920	2920	2920	2920	0
387	20240516	131300	107487760	2920	2920	2920	2920	0
388	20240516	131200	107487760	2920	2920	2920	2920	0
389	20240516	131100	107487760	2920	2920	2920	2920	0
390	20240516	131000	107487760	2920	2920	2920	2920	0
391	20240516	130900	107487760	2920	2920	2920	2920	1077
392	20240516	130800	104342920	2920	2920	2920	2920	0
393	20240516	130700	104342920	2920	2920	2920	2920	0
394	20240516	130600	104342920	2920	2920	2920	2920	0
395	20240516	130500	104342920	2920	2920	2920	2920	0
396	20240516	130400	104342920	2920	2920	2920	2920	0
397	20240516	130300	104342920	2920	2920	2920	2920	0
398	20240516	130200	104342920	2920	2920	2920	2920	0
399	20240516	130100	104342920	2920	2920	2920	2920	0
400	20240516	130000	104342920	2920	2920	2920	2920	0
401	20240516	125900	104342920	2920	2920	2920	2920	0
402	20240516	125800	104342920	2920	2920	2920	2920	0
403	20240516	125700	104342920	2920	2920	2920	2920	0
404	20240516	125600	104342920	2920	2920	2920	2920	0
405	20240516	125500	104342920	2920	2920	2920	2920	0
406	20240516	125400	104342920	2920	2920	2920	2920	0
407	20240516	125300	104342920	2920	2920	2920	2920	0
408	20240516	125200	104342920	2920	2920	2920	2920	0
409	20240516	125100	104342920	2920	2920	2920	2920	0
410	20240516	125000	104342920	2920	2920	2920	2920	100
411	20240516	124900	104050920	2920	2920	2920	2920	0
412	20240516	124800	104050920	2920	2920	2920	2920	0
413	20240516	124700	104050920	2920	2920	2920	2920	0
414	20240516	124600	104050920	2920	2920	2920	2920	0
415	20240516	124500	104050920	2920	2920	2920	2920	0
416	20240516	124400	104050920	2920	2920	2920	2920	0
417	20240516	124300	104050920	2920	2920	2920	2920	0
418	20240516	124200	104050920	2920	2920	2920	2920	0
419	20240516	124100	104050920	2920	2920	2920	2920	0
420	20240516	124000	104050920	2920	2920	2920	2920	0
421	20240516	123900	104050920	2920	2920	2920	2920	0
422	20240516	123800	104050920	2920	2920	2920	2920	0
423	20240516	123700	104050920	2920	2920	2920	2920	0
424	20240516	123600	104050920	2920	2920	2920	2920	0
425	20240516	123500	104050920	2920	2920	2920	2920	0
426	20240516	123400	104050920	2920	2920	2920	2920	0
427	20240516	123300	104050920	2920	2920	2920	2920	15
428	20240516	123200	104007120	2920	2920	2920	2920	0
429	20240516	123100	104007120	2920	2920	2920	2920	0
430	20240516	123000	104007120	2920	2920	2920	2920	0
431	20240516	122900	104007120	2920	2920	2920	2920	0
432	20240516	122800	104007120	2920	2920	2920	2920	0
433	20240516	122700	104007120	2920	2920	2920	2920	2
434	20240516	122600	104001280	2920	2920	2920	2920	1
435	20240516	122500	103998360	2920	2935	2935	2920	10001
436	20240516	122400	74793805	2930	2930	2930	2930	197
437	20240516	122300	74216595	2930	2930	2930	2930	0
438	20240516	122200	74216595	2930	2930	2930	2930	0
439	20240516	122100	74216595	2930	2930	2930	2930	0
440	20240516	122000	74216595	2930	2930	2930	2930	0
441	20240516	121900	74216595	2930	2930	2930	2930	0
442	20240516	121800	74216595	2930	2930	2930	2930	0
443	20240516	121700	74216595	2930	2930	2930	2930	0
444	20240516	121600	74216595	2930	2930	2930	2930	0
445	20240516	121500	74216595	2930	2930	2930	2930	0
446	20240516	121400	74216595	2930	2930	2930	2930	0
447	20240516	121300	74216595	2930	2930	2930	2930	0
448	20240516	121200	74216595	2930	2930	2930	2930	0
449	20240516	121100	74216595	2930	2930	2930	2930	0
450	20240516	121000	74216595	2930	2930	2930	2930	0
451	20240516	120900	74216595	2930	2930	2930	2930	0
452	20240516	120800	74216595	2930	2930	2930	2930	0
453	20240516	120700	74216595	2930	2930	2930	2930	0
454	20240516	120600	74216595	2930	2930	2930	2930	0
455	20240516	120500	74216595	2930	2930	2930	2930	0
456	20240516	120400	74216595	2930	2930	2930	2930	0
457	20240516	120300	74216595	2930	2930	2930	2930	0
458	20240516	120200	74216595	2930	2930	2930	2930	999
459	20240516	120100	71289525	2935	2935	2935	2935	0
460	20240516	120000	71289525	2935	2935	2935	2935	1
461	20240516	115900	71286590	2930	2930	2930	2930	1
462	20240516	115800	71283660	2935	2935	2935	2935	881
463	20240516	115700	68697925	2940	2940	2940	2940	0
464	20240516	115600	68697925	2940	2940	2940	2940	82
465	20240516	115500	68456845	2935	2935	2935	2935	0
466	20240516	115400	68456845	2935	2935	2935	2935	0
467	20240516	115300	68456845	2935	2935	2935	2935	0
468	20240516	115200	68456845	2935	2935	2935	2935	102
469	20240516	115100	68157475	2935	2935	2935	2935	100
470	20240516	115000	67863975	2940	2940	2940	2940	0
471	20240516	114900	67863975	2940	2940	2940	2940	0
472	20240516	114800	67863975	2940	2940	2940	2940	10
473	20240516	114700	67834575	2940	2940	2940	2940	22
474	20240516	114600	67769895	2935	2935	2935	2935	0
475	20240516	114500	67769895	2935	2935	2935	2935	0
476	20240516	114400	67769895	2935	2935	2935	2935	0
477	20240516	114300	67769895	2935	2935	2935	2935	0
478	20240516	114200	67769895	2935	2935	2935	2935	0
479	20240516	114100	67769895	2935	2935	2935	2935	20
480	20240516	114000	67711195	2935	2935	2935	2935	1
481	20240516	113900	67708260	2950	2950	2950	2950	0
482	20240516	113800	67708260	2950	2950	2950	2950	10
483	20240516	113700	67678760	2950	2950	2950	2950	0
484	20240516	113600	67678760	2950	2950	2950	2950	0
485	20240516	113500	67678760	2950	2950	2950	2950	0
486	20240516	113400	67678760	2950	2950	2950	2950	0
487	20240516	113300	67678760	2950	2950	2950	2950	0
488	20240516	113200	67678760	2950	2950	2950	2950	100
489	20240516	113100	67383760	2945	2945	2945	2945	0
490	20240516	113000	67383760	2945	2945	2945	2945	0
491	20240516	112900	67383760	2945	2945	2945	2945	0
492	20240516	112800	67383760	2945	2945	2945	2945	0
493	20240516	112700	67383760	2945	2945	2945	2945	0
494	20240516	112600	67383760	2945	2945	2945	2945	1
495	20240516	112500	67380815	2950	2950	2950	2950	0
496	20240516	112400	67380815	2950	2950	2950	2950	0
497	20240516	112300	67380815	2950	2950	2950	2950	0
498	20240516	112200	67380815	2950	2950	2950	2950	0
499	20240516	112100	67380815	2950	2945	2950	2945	49
500	20240516	112000	67236270	2945	2950	2950	2945	28
501	20240516	111900	67153675	2950	2950	2950	2950	477
502	20240516	111800	65746525	2950	2950	2950	2950	17
503	20240516	111700	65696375	2950	2950	2950	2950	50
504	20240516	111600	65548875	2950	2950	2950	2950	0
505	20240516	111500	65548875	2950	2950	2950	2950	0
506	20240516	111400	65548875	2950	2950	2950	2950	0
507	20240516	111300	65548875	2950	2950	2950	2950	0
508	20240516	111200	65548875	2950	2950	2950	2950	20
509	20240516	111100	65489875	2950	2950	2950	2950	0
510	20240516	111000	65489875	2950	2950	2950	2950	0
511	20240516	110900	65489875	2950	2950	2950	2950	0
512	20240516	110800	65489875	2950	2950	2950	2950	0
513	20240516	110700	65489875	2950	2950	2950	2950	13
514	20240516	110600	65451525	2945	2945	2945	2945	62
515	20240516	110500	65268935	2945	2945	2945	2945	26
516	20240516	110400	65192365	2945	2945	2945	2945	8
517	20240516	110300	65168805	2925	2925	2925	2925	0
518	20240516	110200	65168805	2925	2925	2925	2925	0
519	20240516	110100	65168805	2925	2925	2925	2925	0
520	20240516	110000	65168805	2925	2925	2925	2925	0
521	20240516	105900	65168805	2925	2925	2925	2925	0
522	20240516	105800	65168805	2925	2925	2925	2925	0
523	20240516	105700	65168805	2925	2925	2925	2920	684
524	20240516	105600	63170525	2925	2925	2925	2925	0
525	20240516	105500	63170525	2925	2925	2925	2925	0
526	20240516	105400	63170525	2925	2925	2925	2925	7
527	20240516	105300	63150050	2930	2930	2930	2930	0
528	20240516	105200	63150050	2930	2930	2930	2930	0
529	20240516	105100	63150050	2930	2930	2930	2930	388
530	20240516	105000	62013210	2930	2930	2930	2930	2
531	20240516	104900	62007350	2930	2930	2930	2930	0
532	20240516	104800	62007350	2930	2930	2930	2930	1
533	20240516	104700	62004420	2930	2940	2940	2930	501
534	20240516	104600	60536320	2960	2960	2960	2960	0
535	20240516	104500	60536320	2960	2960	2960	2960	0
536	20240516	104400	60536320	2960	2960	2960	2960	0
537	20240516	104300	60536320	2960	2960	2960	2960	0
538	20240516	104200	60536320	2960	2960	2960	2960	0
539	20240516	104100	60536320	2960	2960	2960	2960	0
540	20240516	104000	60536320	2960	2960	2960	2960	0
541	20240516	103900	60536320	2960	2960	2960	2960	0
542	20240516	103800	60536320	2960	2960	2960	2960	0
543	20240516	103700	60536320	2960	2960	2960	2960	0
544	20240516	103600	60536320	2960	2960	2960	2960	0
545	20240516	103500	60536320	2960	2960	2960	2960	0
546	20240516	103400	60536320	2960	2960	2960	2960	0
547	20240516	103300	60536320	2960	2960	2960	2960	0
548	20240516	103200	60536320	2960	2940	2960	2940	335
549	20240516	103100	59551330	2955	2955	2955	2955	0
550	20240516	103000	59551330	2955	2955	2955	2955	0
551	20240516	102900	59551330	2955	2955	2955	2955	0
552	20240516	102800	59551330	2955	2955	2955	2955	0
553	20240516	102700	59551330	2955	2955	2955	2955	0
554	20240516	102600	59551330	2955	2955	2955	2955	0
555	20240516	102500	59551330	2955	2955	2955	2955	12
556	20240516	102400	59515870	2955	2955	2955	2955	0
557	20240516	102300	59515870	2955	2955	2955	2955	0
558	20240516	102200	59515870	2955	2955	2955	2955	0
559	20240516	102100	59515870	2955	2955	2955	2955	22
560	20240516	102000	59450860	2925	2925	2925	2925	0
561	20240516	101900	59450860	2925	2940	2940	2925	49
562	20240516	101800	59306950	2960	2960	2960	2960	0
563	20240516	101700	59306950	2960	2960	2960	2960	0
564	20240516	101600	59306950	2960	2960	2960	2960	0
565	20240516	101500	59306950	2960	2960	2960	2960	0
566	20240516	101400	59306950	2960	2960	2960	2960	1
567	20240516	101300	59303990	2970	2970	2970	2970	0
568	20240516	101200	59303990	2970	2970	2970	2970	0
569	20240516	101100	59303990	2970	2970	2970	2970	0
570	20240516	101000	59303990	2970	2970	2970	2970	0
571	20240516	100900	59303990	2970	2970	2970	2970	0
572	20240516	100800	59303990	2970	2950	2970	2940	110
573	20240516	100700	58979300	2990	2990	2990	2990	0
574	20240516	100600	58979300	2990	2990	2990	2990	12
575	20240516	100500	58943420	2970	2940	2970	2940	1076
576	20240516	100400	55771785	2935	2935	2935	2935	0
577	20240516	100300	55771785	2935	2935	2935	2935	57
578	20240516	100200	55604490	2935	2935	2935	2935	0
579	20240516	100100	55604490	2935	2935	2935	2935	0
580	20240516	100000	55604490	2935	2935	2935	2935	0
581	20240516	095900	55604490	2935	2935	2935	2935	0
582	20240516	095800	55604490	2935	2935	2935	2935	0
583	20240516	095700	55604490	2935	2935	2935	2935	0
584	20240516	095600	55604490	2935	2935	2935	2935	0
585	20240516	095500	55604490	2935	2935	2935	2935	0
586	20240516	095400	55604490	2935	2935	2935	2935	0
587	20240516	095300	55604490	2935	2935	2935	2935	0
588	20240516	095200	55604490	2935	2935	2935	2935	0
589	20240516	095100	55604490	2935	2935	2945	2935	5082
590	20240516	095000	40643395	2920	2920	2920	2920	2
591	20240516	094900	40637555	2940	2940	2940	2940	2
592	20240516	094800	40631675	2940	2940	2940	2940	9
593	20240516	094700	40605215	2930	2930	2930	2930	0
594	20240516	094600	40605215	2930	2930	2930	2930	0
595	20240516	094500	40605215	2930	2930	2930	2930	0
596	20240516	094400	40605215	2930	2930	2930	2930	423
597	20240516	094300	39365825	2930	2930	2930	2930	0
598	20240516	094200	39365825	2930	2930	2930	2930	5
599	20240516	094100	39351175	2925	2920	2925	2920	154
600	20240516	094000	38901150	2920	2920	2920	2920	0
601	20240516	093900	38901150	2920	2920	2920	2920	0
602	20240516	093800	38901150	2920	2920	2920	2920	1006
603	20240516	093700	35963630	2930	2930	2930	2930	258
604	20240516	093600	35207690	2945	2945	2945	2945	0
605	20240516	093500	35207690	2945	2945	2945	2945	0
606	20240516	093400	35207690	2945	2945	2945	2945	0
607	20240516	093300	35207690	2945	2945	2945	2945	46
608	20240516	093200	35072220	2945	2945	2945	2945	172
609	20240516	093100	34565680	2930	2930	2930	2930	101
610	20240516	093000	34269750	2950	2950	2950	2950	0
611	20240516	092900	34269750	2950	2950	2950	2950	0
612	20240516	092800	34269750	2950	2950	2950	2950	0
613	20240516	092700	34269750	2950	2950	2950	2950	0
614	20240516	092600	34269750	2950	2950	2950	2950	0
615	20240516	092500	34269750	2950	2950	2950	2950	0
616	20240516	092400	34269750	2950	2950	2950	2950	0
617	20240516	092300	34269750	2950	2950	2950	2950	0
618	20240516	092200	34269750	2950	2970	2970	2950	20
619	20240516	092100	34210550	2975	2985	2985	2975	5
620	20240516	092000	34195655	2960	2975	2975	2960	2955
621	20240516	091900	25428510	2995	2995	2995	2995	32
622	20240516	091800	25332670	2990	2975	2995	2970	2053
623	20240516	091700	19215405	2975	2935	2975	2935	364
624	20240516	091600	18138390	2930	2915	2930	2915	2086
625	20240516	091500	12038730	2915	2900	2915	2900	246
626	20240516	091400	11321730	2900	2900	2900	2900	6
627	20240516	091300	11304330	2900	2880	2900	2880	1484
628	20240516	091200	7004370	2870	2870	2870	2870	0
629	20240516	091100	7004370	2870	2870	2880	2870	361
630	20240516	091000	5966755	2870	2870	2870	2870	345
631	20240516	090900	4976605	2890	2890	2890	2890	0
632	20240516	090800	4976605	2890	2890	2890	2890	0
633	20240516	090700	4976605	2890	2890	2890	2890	0
634	20240516	090600	4976605	2890	2890	2890	2890	0
635	20240516	090500	4976605	2890	2875	2890	2875	527
636	20240516	090400	3455190	2865	2865	2865	2865	500
637	20240516	090300	2022690	2865	2865	2865	2865	0
638	20240516	090200	2022690	2865	2865	2865	2865	0
639	20240516	090100	2022690	2865	2865	2865	2865	200
640	20240516	090000	1449690	2865	2865	2865	2865	506