KissMeData/036580/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191800	118747970	2930	2930	2930	2930	211
3	20240514	191700	118747970	2930	2930	2930	2930	0
4	20240514	191600	118747970	2930	2930	2930	2930	0
5	20240514	191500	118747970	2930	2930	2930	2930	0
6	20240514	191400	118747970	2930	2930	2930	2930	0
7	20240514	191300	118747970	2930	2930	2930	2930	0
8	20240514	191200	118747970	2930	2930	2930	2930	0
9	20240514	191100	118747970	2930	2930	2930	2930	0
10	20240514	191000	118747970	2930	2930	2930	2930	0
11	20240514	190900	118747970	2930	2930	2930	2930	0
12	20240514	190800	118747970	2930	2930	2930	2930	0
13	20240514	190700	118747970	2930	2930	2930	2930	0
14	20240514	190600	118747970	2930	2930	2930	2930	0
15	20240514	190500	118747970	2930	2930	2930	2930	0
16	20240514	190400	118747970	2930	2930	2930	2930	0
17	20240514	190300	118747970	2930	2930	2930	2930	0
18	20240514	190200	118747970	2930	2930	2930	2930	0
19	20240514	190100	118747970	2930	2930	2930	2930	0
20	20240514	190000	118747970	2930	2930	2930	2930	0
21	20240514	185900	118747970	2930	2930	2930	2930	0
22	20240514	185800	118747970	2930	2930	2930	2930	0
23	20240514	185700	118747970	2930	2930	2930	2930	0
24	20240514	185600	118747970	2930	2930	2930	2930	0
25	20240514	185500	118747970	2930	2930	2930	2930	0
26	20240514	185400	118747970	2930	2930	2930	2930	0
27	20240514	185300	118747970	2930	2930	2930	2930	0
28	20240514	185200	118747970	2930	2930	2930	2930	0
29	20240514	185100	118747970	2930	2930	2930	2930	0
30	20240514	185000	118747970	2930	2930	2930	2930	0
31	20240514	184900	118747970	2930	2930	2930	2930	0
32	20240514	184800	118747970	2930	2930	2930	2930	211
33	20240514	184700	118747970	2930	2930	2930	2930	0
34	20240514	184600	118747970	2930	2930	2930	2930	0
35	20240514	184500	118747970	2930	2930	2930	2930	0
36	20240514	184400	118747970	2930	2930	2930	2930	0
37	20240514	184300	118747970	2930	2930	2930	2930	0
38	20240514	184200	118747970	2930	2930	2930	2930	0
39	20240514	184100	118747970	2930	2930	2930	2930	0
40	20240514	184000	118747970	2930	2930	2930	2930	0
41	20240514	183900	118747970	2930	2930	2930	2930	0
42	20240514	183800	118747970	2930	2930	2930	2930	0
43	20240514	183700	118747970	2930	2930	2930	2930	0
44	20240514	183600	118747970	2930	2930	2930	2930	0
45	20240514	183500	118747970	2930	2930	2930	2930	0
46	20240514	183400	118747970	2930	2930	2930	2930	0
47	20240514	183300	118747970	2930	2930	2930	2930	0
48	20240514	183200	118747970	2930	2930	2930	2930	0
49	20240514	183100	118747970	2930	2930	2930	2930	0
50	20240514	183000	118747970	2930	2930	2930	2930	0
51	20240514	182900	118747970	2930	2930	2930	2930	0
52	20240514	182800	118747970	2930	2930	2930	2930	0
53	20240514	182700	118747970	2930	2930	2930	2930	0
54	20240514	182600	118747970	2930	2930	2930	2930	0
55	20240514	182500	118747970	2930	2930	2930	2930	0
56	20240514	182400	118747970	2930	2930	2930	2930	0
57	20240514	182300	118747970	2930	2930	2930	2930	0
58	20240514	182200	118747970	2930	2930	2930	2930	0
59	20240514	182100	118747970	2930	2930	2930	2930	0
60	20240514	182000	118747970	2930	2930	2930	2930	0
61	20240514	181900	118747970	2930	2930	2930	2930	0
62	20240514	181800	118747970	2930	2930	2930	2930	211
63	20240514	181700	118747970	2930	2930	2930	2930	0
64	20240514	181600	118747970	2930	2930	2930	2930	0
65	20240514	181500	118747970	2930	2930	2930	2930	0
66	20240514	181400	118747970	2930	2930	2930	2930	0
67	20240514	181300	118747970	2930	2930	2930	2930	0
68	20240514	181200	118747970	2930	2930	2930	2930	0
69	20240514	181100	118747970	2930	2930	2930	2930	0
70	20240514	181000	118747970	2930	2930	2930	2930	0
71	20240514	180900	118747970	2930	2930	2930	2930	0
72	20240514	180800	118747970	2930	2930	2930	2930	0
73	20240514	180700	118747970	2930	2930	2930	2930	0
74	20240514	180600	118747970	2930	2930	2930	2930	0
75	20240514	180500	118747970	2930	2930	2930	2930	0
76	20240514	180400	118747970	2930	2930	2930	2930	0
77	20240514	180300	118747970	2930	2930	2930	2930	0
78	20240514	180200	118747970	2930	2930	2930	2930	0
79	20240514	180100	118747970	2930	2930	2930	2930	0
80	20240514	180000	118747970	2930	2930	2930	2930	0
81	20240514	175900	118747970	2930	2930	2930	2930	0
82	20240514	175800	118747970	2930	2930	2930	2930	0
83	20240514	175700	118747970	2930	2930	2930	2930	0
84	20240514	175600	118747970	2930	2930	2930	2930	0
85	20240514	175500	118747970	2930	2930	2930	2930	0
86	20240514	175400	118747970	2930	2930	2930	2930	0
87	20240514	175300	118747970	2930	2930	2930	2930	0
88	20240514	175200	118747970	2930	2930	2930	2930	0
89	20240514	175100	118747970	2930	2930	2930	2930	0
90	20240514	175000	118747970	2930	2930	2930	2930	0
91	20240514	174900	118747970	2930	2930	2930	2930	0
92	20240514	174800	118747970	2930	2930	2930	2930	211
93	20240514	174700	118747970	2930	2930	2930	2930	0
94	20240514	174600	118747970	2930	2930	2930	2930	0
95	20240514	174500	118747970	2930	2930	2930	2930	0
96	20240514	174400	118747970	2930	2930	2930	2930	0
97	20240514	174300	118747970	2930	2930	2930	2930	0
98	20240514	174200	118747970	2930	2930	2930	2930	0
99	20240514	174100	118747970	2930	2930	2930	2930	0
100	20240514	174000	118747970	2930	2930	2930	2930	0
101	20240514	173900	118747970	2930	2930	2930	2930	0
102	20240514	173800	118747970	2930	2930	2930	2930	0
103	20240514	173700	118747970	2930	2930	2930	2930	0
104	20240514	173600	118747970	2930	2930	2930	2930	0
105	20240514	173500	118747970	2930	2930	2930	2930	0
106	20240514	173400	118747970	2930	2930	2930	2930	0
107	20240514	173300	118747970	2930	2930	2930	2930	0
108	20240514	173200	118747970	2930	2930	2930	2930	0
109	20240514	173100	118747970	2930	2930	2930	2930	0
110	20240514	173000	118747970	2930	2930	2930	2930	0
111	20240514	172900	118747970	2930	2930	2930	2930	0
112	20240514	172800	118747970	2930	2930	2930	2930	0
113	20240514	172700	118747970	2930	2930	2930	2930	0
114	20240514	172600	118747970	2930	2930	2930	2930	0
115	20240514	172500	118747970	2930	2930	2930	2930	0
116	20240514	172400	118747970	2930	2930	2930	2930	0
117	20240514	172300	118747970	2930	2930	2930	2930	0
118	20240514	172200	118747970	2930	2930	2930	2930	0
119	20240514	172100	118747970	2930	2930	2930	2930	0
120	20240514	172000	118747970	2930	2930	2930	2930	0
121	20240514	171900	118747970	2930	2930	2930	2930	0
122	20240514	171800	118747970	2930	2930	2930	2930	211
123	20240514	171700	118747970	2930	2930	2930	2930	0
124	20240514	171600	118747970	2930	2930	2930	2930	0
125	20240514	171500	118747970	2930	2930	2930	2930	0
126	20240514	171400	118747970	2930	2930	2930	2930	0
127	20240514	171300	118747970	2930	2930	2930	2930	0
128	20240514	171200	118747970	2930	2930	2930	2930	0
129	20240514	171100	118747970	2930	2930	2930	2930	0
130	20240514	171000	118747970	2930	2930	2930	2930	0
131	20240514	170900	118747970	2930	2930	2930	2930	0
132	20240514	170800	118747970	2930	2930	2930	2930	0
133	20240514	170700	118747970	2930	2930	2930	2930	0
134	20240514	170600	118747970	2930	2930	2930	2930	0
135	20240514	170500	118747970	2930	2930	2930	2930	0
136	20240514	170400	118747970	2930	2930	2930	2930	0
137	20240514	170300	118747970	2930	2930	2930	2930	0
138	20240514	170200	118747970	2930	2930	2930	2930	0
139	20240514	170100	118747970	2930	2930	2930	2930	0
140	20240514	170000	118747970	2930	2930	2930	2930	0
141	20240514	165900	118747970	2930	2930	2930	2930	0
142	20240514	165800	118747970	2930	2930	2930	2930	0
143	20240514	165700	118747970	2930	2930	2930	2930	0
144	20240514	165600	118747970	2930	2930	2930	2930	0
145	20240514	165500	118747970	2930	2930	2930	2930	0
146	20240514	165400	118747970	2930	2930	2930	2930	0
147	20240514	165300	118747970	2930	2930	2930	2930	0
148	20240514	165200	118747970	2930	2930	2930	2930	0
149	20240514	165100	118747970	2930	2930	2930	2930	0
150	20240514	165000	118747970	2930	2930	2930	2930	0
151	20240514	164900	118747970	2930	2930	2930	2930	0
152	20240514	164800	118747970	2930	2930	2930	2930	211
153	20240514	164700	118747970	2930	2930	2930	2930	0
154	20240514	164600	118747970	2930	2930	2930	2930	0
155	20240514	164500	118747970	2930	2930	2930	2930	0
156	20240514	164400	118747970	2930	2930	2930	2930	0
157	20240514	164300	118747970	2930	2930	2930	2930	0
158	20240514	164200	118747970	2930	2930	2930	2930	0
159	20240514	164100	118747970	2930	2930	2930	2930	0
160	20240514	164000	118747970	2930	2930	2930	2930	0
161	20240514	163900	118747970	2930	2930	2930	2930	0
162	20240514	163800	118747970	2930	2930	2930	2930	0
163	20240514	163700	118747970	2930	2930	2930	2930	0
164	20240514	163600	118747970	2930	2930	2930	2930	0
165	20240514	163500	118747970	2930	2930	2930	2930	0
166	20240514	163400	118747970	2930	2930	2930	2930	0
167	20240514	163300	118747970	2930	2930	2930	2930	0
168	20240514	163200	118747970	2930	2930	2930	2930	0
169	20240514	163100	118747970	2930	2930	2930	2930	0
170	20240514	163000	118747970	2930	2930	2930	2930	0
171	20240514	162900	118747970	2930	2930	2930	2930	0
172	20240514	162800	118747970	2930	2930	2930	2930	0
173	20240514	162700	118747970	2930	2930	2930	2930	0
174	20240514	162600	118747970	2930	2930	2930	2930	0
175	20240514	162500	118747970	2930	2930	2930	2930	0
176	20240514	162400	118747970	2930	2930	2930	2930	0
177	20240514	162300	118747970	2930	2930	2930	2930	0
178	20240514	162200	118747970	2930	2930	2930	2930	0
179	20240514	162100	118747970	2930	2930	2930	2930	0
180	20240514	162000	118747970	2930	2930	2930	2930	0
181	20240514	161900	118747970	2930	2930	2930	2930	0
182	20240514	161800	118747970	2930	2930	2930	2930	211
183	20240514	161700	118747970	2930	2930	2930	2930	0
184	20240514	161600	118747970	2930	2930	2930	2930	0
185	20240514	161500	118747970	2930	2930	2930	2930	0
186	20240514	161400	118747970	2930	2930	2930	2930	0
187	20240514	161300	118747970	2930	2930	2930	2930	0
188	20240514	161200	118747970	2930	2930	2930	2930	0
189	20240514	161100	118747970	2930	2930	2930	2930	0
190	20240514	161000	118747970	2930	2930	2930	2930	0
191	20240514	160900	118747970	2930	2930	2930	2930	0
192	20240514	160800	118747970	2930	2930	2930	2930	0
193	20240514	160700	118747970	2930	2930	2930	2930	0
194	20240514	160600	118747970	2930	2930	2930	2930	0
195	20240514	160500	118747970	2930	2930	2930	2930	0
196	20240514	160400	118747970	2930	2930	2930	2930	0
197	20240514	160300	118747970	2930	2930	2930	2930	0
198	20240514	160200	118747970	2930	2930	2930	2930	0
199	20240514	160100	118747970	2930	2930	2930	2930	0
200	20240514	160000	118747970	2930	2930	2930	2930	0
201	20240514	155900	118747970	2930	2930	2930	2930	0
202	20240514	155800	118747970	2930	2930	2930	2930	0
203	20240514	155700	118747970	2930	2930	2930	2930	0
204	20240514	155600	118747970	2930	2930	2930	2930	0
205	20240514	155500	118747970	2930	2930	2930	2930	0
206	20240514	155400	118747970	2930	2930	2930	2930	0
207	20240514	155300	118747970	2930	2930	2930	2930	0
208	20240514	155200	118747970	2930	2930	2930	2930	0
209	20240514	155100	118747970	2930	2930	2930	2930	0
210	20240514	155000	118747970	2930	2930	2930	2930	0
211	20240514	154900	118747970	2930	2930	2930	2930	0
212	20240514	154800	118747970	2930	2930	2930	2930	211
213	20240514	154700	118747970	2930	2930	2930	2930	0
214	20240514	154600	118747970	2930	2930	2930	2930	0
215	20240514	154500	118747970	2930	2930	2930	2930	0
216	20240514	154400	118747970	2930	2930	2930	2930	0
217	20240514	154300	118747970	2930	2930	2930	2930	0
218	20240514	154200	118747970	2930	2930	2930	2930	0
219	20240514	154100	118747970	2930	2930	2930	2930	0
220	20240514	154000	118747970	2930	2930	2930	2930	0
221	20240514	153900	118747970	2930	2930	2930	2930	0
222	20240514	153800	118747970	2930	2930	2930	2930	0
223	20240514	153700	118747970	2930	2930	2930	2930	0
224	20240514	153600	118747970	2930	2930	2930	2930	0
225	20240514	153500	118747970	2930	2930	2930	2930	0
226	20240514	153400	118747970	2930	2930	2930	2930	0
227	20240514	153300	118747970	2930	2930	2930	2930	0
228	20240514	153200	118747970	2930	2930	2930	2930	0
229	20240514	153100	118747970	2930	2930	2930	2930	0
230	20240514	153000	118747970	2930	2930	2930	2930	211
231	20240514	152900	118129740	2925	2925	2925	2925	0
232	20240514	152800	118129740	2925	2925	2925	2925	0
233	20240514	152700	118129740	2925	2925	2925	2925	0
234	20240514	152600	118129740	2925	2925	2925	2925	0
235	20240514	152500	118129740	2925	2925	2925	2925	0
236	20240514	152400	118129740	2925	2925	2925	2925	0
237	20240514	152300	118129740	2925	2925	2925	2925	0
238	20240514	152200	118129740	2925	2925	2925	2925	0
239	20240514	152100	118129740	2925	2925	2925	2925	0
240	20240514	152000	118129740	2925	2925	2925	2925	0
241	20240514	151900	118129740	2925	2925	2925	2925	0
242	20240514	151800	118129740	2925	2925	2925	2925	0
243	20240514	151700	118129740	2925	2925	2925	2925	0
244	20240514	151600	118129740	2925	2925	2925	2925	0
245	20240514	151500	118129740	2925	2925	2925	2925	0
246	20240514	151400	118129740	2925	2925	2925	2925	0
247	20240514	151300	118129740	2925	2925	2925	2925	0
248	20240514	151200	118129740	2925	2925	2925	2925	1
249	20240514	151100	118126815	2925	2925	2925	2925	0
250	20240514	151000	118126815	2925	2925	2925	2925	4
251	20240514	150900	118115115	2925	2925	2925	2925	0
252	20240514	150800	118115115	2925	2925	2925	2925	1
253	20240514	150700	118112190	2925	2930	2930	2925	435
254	20240514	150600	116838675	2925	2925	2925	2925	0
255	20240514	150500	116838675	2925	2925	2925	2925	0
256	20240514	150400	116838675	2925	2925	2925	2925	0
257	20240514	150300	116838675	2925	2925	2925	2925	12
258	20240514	150200	116803575	2925	2925	2925	2925	0
259	20240514	150100	116803575	2925	2925	2925	2925	4
260	20240514	150000	116791875	2920	2920	2920	2920	1
261	20240514	145900	116788955	2925	2925	2925	2925	34
262	20240514	145800	116689505	2925	2925	2925	2925	555
263	20240514	145700	115066130	2930	2930	2930	2930	0
264	20240514	145600	115066130	2930	2930	2930	2930	0
265	20240514	145500	115066130	2930	2925	2930	2925	3109
266	20240514	145400	105958695	2925	2925	2925	2925	0
267	20240514	145300	105958695	2925	2925	2925	2925	228
268	20240514	145200	105291795	2925	2925	2925	2925	0
269	20240514	145100	105291795	2925	2925	2925	2925	0
270	20240514	145000	105291795	2925	2925	2925	2925	738
271	20240514	144900	103133145	2930	2930	2930	2930	200
272	20240514	144800	102547145	2925	2925	2925	2925	813
273	20240514	144700	100169120	2925	2925	2925	2925	17
274	20240514	144600	100119395	2925	2925	2925	2925	0
275	20240514	144500	100119395	2925	2925	2925	2925	0
276	20240514	144400	100119395	2925	2925	2925	2925	0
277	20240514	144300	100119395	2925	2925	2925	2925	0
278	20240514	144200	100119395	2925	2925	2925	2925	0
279	20240514	144100	100119395	2925	2925	2925	2925	0
280	20240514	144000	100119395	2925	2925	2925	2925	0
281	20240514	143900	100119395	2925	2925	2925	2925	1
282	20240514	143800	100116470	2925	2925	2925	2925	0
283	20240514	143700	100116470	2925	2925	2925	2925	20
284	20240514	143600	100057970	2925	2925	2925	2925	0
285	20240514	143500	100057970	2925	2925	2925	2925	0
286	20240514	143400	100057970	2925	2925	2925	2925	0
287	20240514	143300	100057970	2925	2925	2925	2925	0
288	20240514	143200	100057970	2925	2925	2925	2925	0
289	20240514	143100	100057970	2925	2925	2925	2925	10
290	20240514	143000	100028720	2925	2925	2925	2925	0
291	20240514	142900	100028720	2925	2925	2925	2925	0
292	20240514	142800	100028720	2925	2925	2925	2925	0
293	20240514	142700	100028720	2925	2925	2925	2925	0
294	20240514	142600	100028720	2925	2925	2925	2925	0
295	20240514	142500	100028720	2925	2925	2925	2925	0
296	20240514	142400	100028720	2925	2925	2925	2925	100
297	20240514	142300	99736220	2925	2925	2925	2925	0
298	20240514	142200	99736220	2925	2925	2925	2925	30
299	20240514	142100	99648470	2920	2920	2920	2920	0
300	20240514	142000	99648470	2920	2920	2920	2920	0
301	20240514	141900	99648470	2920	2920	2920	2920	0
302	20240514	141800	99648470	2920	2920	2920	2920	0
303	20240514	141700	99648470	2920	2920	2920	2920	0
304	20240514	141600	99648470	2920	2920	2920	2920	0
305	20240514	141500	99648470	2920	2920	2920	2920	0
306	20240514	141400	99648470	2920	2920	2920	2920	1
307	20240514	141300	99645550	2920	2920	2920	2920	0
308	20240514	141200	99645550	2920	2920	2920	2920	0
309	20240514	141100	99645550	2920	2920	2920	2920	700
310	20240514	141000	97601550	2920	2920	2920	2920	0
311	20240514	140900	97601550	2920	2920	2920	2920	0
312	20240514	140800	97601550	2920	2920	2920	2920	0
313	20240514	140700	97601550	2920	2920	2920	2920	70
314	20240514	140600	97397150	2920	2920	2920	2920	0
315	20240514	140500	97397150	2920	2920	2920	2920	0
316	20240514	140400	97397150	2920	2920	2920	2920	0
317	20240514	140300	97397150	2920	2920	2920	2920	0
318	20240514	140200	97397150	2920	2915	2920	2910	398
319	20240514	140100	96237270	2915	2915	2915	2915	0
320	20240514	140000	96237270	2915	2915	2915	2915	0
321	20240514	135900	96237270	2915	2915	2915	2915	0
322	20240514	135800	96237270	2915	2915	2915	2915	0
323	20240514	135700	96237270	2915	2915	2915	2915	0
324	20240514	135600	96237270	2915	2915	2915	2915	219
325	20240514	135500	95598885	2915	2915	2915	2915	0
326	20240514	135400	95598885	2915	2915	2915	2915	0
327	20240514	135300	95598885	2915	2915	2915	2915	50
328	20240514	135200	95453135	2915	2915	2915	2915	0
329	20240514	135100	95453135	2915	2915	2915	2915	0
330	20240514	135000	95453135	2915	2915	2915	2915	0
331	20240514	134900	95453135	2915	2915	2915	2915	0
332	20240514	134800	95453135	2915	2915	2915	2915	0
333	20240514	134700	95453135	2915	2915	2915	2915	0
334	20240514	134600	95453135	2915	2915	2915	2915	0
335	20240514	134500	95453135	2915	2915	2915	2915	0
336	20240514	134400	95453135	2915	2915	2915	2915	0
337	20240514	134300	95453135	2915	2915	2915	2915	0
338	20240514	134200	95453135	2915	2915	2915	2915	0
339	20240514	134100	95453135	2915	2915	2915	2915	80
340	20240514	134000	95219935	2920	2920	2920	2920	0
341	20240514	133900	95219935	2920	2920	2920	2920	0
342	20240514	133800	95219935	2920	2920	2920	2920	0
343	20240514	133700	95219935	2920	2920	2920	2920	0
344	20240514	133600	95219935	2920	2920	2920	2920	0
345	20240514	133500	95219935	2920	2920	2920	2920	0
346	20240514	133400	95219935	2920	2920	2920	2920	0
347	20240514	133300	95219935	2920	2920	2920	2920	0
348	20240514	133200	95219935	2920	2920	2920	2920	0
349	20240514	133100	95219935	2920	2920	2920	2920	0
350	20240514	133000	95219935	2920	2920	2920	2920	0
351	20240514	132900	95219935	2920	2920	2920	2920	0
352	20240514	132800	95219935	2920	2920	2920	2920	0
353	20240514	132700	95219935	2920	2920	2920	2920	0
354	20240514	132600	95219935	2920	2920	2920	2920	0
355	20240514	132500	95219935	2920	2920	2920	2920	0
356	20240514	132400	95219935	2920	2920	2920	2920	0
357	20240514	132300	95219935	2920	2920	2920	2920	144
358	20240514	132200	94799455	2920	2920	2920	2920	0
359	20240514	132100	94799455	2920	2920	2920	2920	0
360	20240514	132000	94799455	2920	2920	2920	2920	0
361	20240514	131900	94799455	2920	2920	2920	2920	0
362	20240514	131800	94799455	2920	2920	2920	2920	0
363	20240514	131700	94799455	2920	2920	2920	2920	0
364	20240514	131600	94799455	2920	2920	2920	2920	0
365	20240514	131500	94799455	2920	2920	2920	2920	0
366	20240514	131400	94799455	2920	2920	2920	2920	0
367	20240514	131300	94799455	2920	2920	2920	2920	0
368	20240514	131200	94799455	2920	2920	2920	2920	69
369	20240514	131100	94597975	2920	2920	2920	2920	0
370	20240514	131000	94597975	2920	2920	2920	2920	0
371	20240514	130900	94597975	2920	2920	2920	2920	745
372	20240514	130800	92422575	2915	2915	2915	2915	0
373	20240514	130700	92422575	2915	2915	2915	2915	0
374	20240514	130600	92422575	2915	2915	2915	2915	0
375	20240514	130500	92422575	2915	2915	2915	2915	0
376	20240514	130400	92422575	2915	2915	2915	2915	0
377	20240514	130300	92422575	2915	2915	2915	2915	0
378	20240514	130200	92422575	2915	2915	2915	2915	0
379	20240514	130100	92422575	2915	2915	2915	2915	0
380	20240514	130000	92422575	2915	2915	2915	2915	0
381	20240514	125900	92422575	2915	2915	2915	2915	0
382	20240514	125800	92422575	2915	2915	2915	2915	0
383	20240514	125700	92422575	2915	2915	2915	2915	0
384	20240514	125600	92422575	2915	2915	2915	2915	0
385	20240514	125500	92422575	2915	2915	2915	2915	0
386	20240514	125400	92422575	2915	2915	2915	2915	0
387	20240514	125300	92422575	2915	2915	2915	2915	0
388	20240514	125200	92422575	2915	2915	2915	2915	0
389	20240514	125100	92422575	2915	2915	2915	2915	0
390	20240514	125000	92422575	2915	2915	2915	2915	0
391	20240514	124900	92422575	2915	2915	2915	2915	0
392	20240514	124800	92422575	2915	2915	2915	2915	0
393	20240514	124700	92422575	2915	2915	2915	2915	0
394	20240514	124600	92422575	2915	2915	2915	2915	0
395	20240514	124500	92422575	2915	2915	2915	2915	0
396	20240514	124400	92422575	2915	2915	2915	2915	0
397	20240514	124300	92422575	2915	2915	2915	2915	0
398	20240514	124200	92422575	2915	2915	2915	2915	0
399	20240514	124100	92422575	2915	2915	2915	2915	801
400	20240514	124000	90087660	2910	2910	2910	2910	0
401	20240514	123900	90087660	2910	2910	2910	2910	1291
402	20240514	123800	86330850	2910	2910	2910	2910	0
403	20240514	123700	86330850	2910	2910	2910	2910	0
404	20240514	123600	86330850	2910	2910	2910	2910	0
405	20240514	123500	86330850	2910	2910	2910	2910	0
406	20240514	123400	86330850	2910	2910	2910	2910	0
407	20240514	123300	86330850	2910	2910	2910	2910	0
408	20240514	123200	86330850	2910	2910	2910	2910	0
409	20240514	123100	86330850	2910	2910	2910	2910	0
410	20240514	123000	86330850	2910	2910	2910	2910	20
411	20240514	122900	86272650	2910	2910	2910	2910	0
412	20240514	122800	86272650	2910	2910	2910	2910	0
413	20240514	122700	86272650	2910	2910	2910	2910	0
414	20240514	122600	86272650	2910	2910	2910	2910	0
415	20240514	122500	86272650	2910	2910	2910	2910	0
416	20240514	122400	86272650	2910	2910	2910	2910	0
417	20240514	122300	86272650	2910	2910	2910	2910	0
418	20240514	122200	86272650	2910	2910	2910	2910	0
419	20240514	122100	86272650	2910	2910	2910	2910	0
420	20240514	122000	86272650	2910	2910	2910	2910	0
421	20240514	121900	86272650	2910	2910	2910	2910	10
422	20240514	121800	86243550	2905	2905	2905	2905	0
423	20240514	121700	86243550	2905	2905	2905	2905	13
424	20240514	121600	86205785	2910	2910	2910	2910	0
425	20240514	121500	86205785	2910	2910	2910	2910	0
426	20240514	121400	86205785	2910	2910	2910	2910	0
427	20240514	121300	86205785	2910	2910	2910	2910	0
428	20240514	121200	86205785	2910	2910	2910	2910	0
429	20240514	121100	86205785	2910	2910	2910	2910	0
430	20240514	121000	86205785	2910	2910	2910	2910	0
431	20240514	120900	86205785	2910	2910	2910	2910	500
432	20240514	120800	84750785	2910	2910	2910	2910	0
433	20240514	120700	84750785	2910	2910	2910	2910	0
434	20240514	120600	84750785	2910	2910	2910	2910	10
435	20240514	120500	84721685	2910	2910	2910	2910	0
436	20240514	120400	84721685	2910	2910	2910	2910	0
437	20240514	120300	84721685	2910	2910	2910	2910	0
438	20240514	120200	84721685	2910	2910	2910	2910	0
439	20240514	120100	84721685	2910	2910	2910	2910	0
440	20240514	120000	84721685	2910	2910	2910	2910	0
441	20240514	115900	84721685	2910	2910	2910	2910	0
442	20240514	115800	84721685	2910	2910	2910	2910	0
443	20240514	115700	84721685	2910	2910	2910	2910	0
444	20240514	115600	84721685	2910	2910	2910	2910	0
445	20240514	115500	84721685	2910	2910	2910	2910	30
446	20240514	115400	84634385	2905	2905	2905	2905	0
447	20240514	115300	84634385	2905	2905	2905	2905	0
448	20240514	115200	84634385	2905	2905	2905	2905	0
449	20240514	115100	84634385	2905	2905	2905	2905	0
450	20240514	115000	84634385	2905	2905	2905	2905	0
451	20240514	114900	84634385	2905	2905	2905	2905	0
452	20240514	114800	84634385	2905	2905	2905	2905	0
453	20240514	114700	84634385	2905	2905	2905	2905	4
454	20240514	114600	84622765	2910	2910	2910	2910	0
455	20240514	114500	84622765	2910	2910	2910	2910	0
456	20240514	114400	84622765	2910	2910	2910	2910	0
457	20240514	114300	84622765	2910	2910	2910	2910	0
458	20240514	114200	84622765	2910	2910	2910	2910	0
459	20240514	114100	84622765	2910	2910	2910	2910	0
460	20240514	114000	84622765	2910	2910	2910	2910	20
461	20240514	113900	84564565	2910	2910	2910	2910	20
462	20240514	113800	84506365	2910	2910	2910	2910	3
463	20240514	113700	84497635	2905	2905	2905	2905	0
464	20240514	113600	84497635	2905	2905	2905	2905	0
465	20240514	113500	84497635	2905	2905	2905	2905	0
466	20240514	113400	84497635	2905	2905	2905	2905	0
467	20240514	113300	84497635	2905	2905	2905	2905	0
468	20240514	113200	84497635	2905	2905	2905	2905	0
469	20240514	113100	84497635	2905	2905	2905	2905	0
470	20240514	113000	84497635	2905	2905	2905	2905	0
471	20240514	112900	84497635	2905	2905	2905	2905	0
472	20240514	112800	84497635	2905	2905	2905	2905	0
473	20240514	112700	84497635	2905	2905	2905	2905	0
474	20240514	112600	84497635	2905	2905	2905	2905	0
475	20240514	112500	84497635	2905	2905	2905	2905	0
476	20240514	112400	84497635	2905	2905	2905	2905	434
477	20240514	112300	83236865	2905	2905	2905	2905	2567
478	20240514	112200	75779730	2910	2910	2910	2910	0
479	20240514	112100	75779730	2910	2910	2910	2910	0
480	20240514	112000	75779730	2910	2910	2910	2910	0
481	20240514	111900	75779730	2910	2910	2910	2910	0
482	20240514	111800	75779730	2910	2910	2910	2910	0
483	20240514	111700	75779730	2910	2910	2910	2910	0
484	20240514	111600	75779730	2910	2910	2910	2910	0
485	20240514	111500	75779730	2910	2910	2910	2910	0
486	20240514	111400	75779730	2910	2910	2910	2910	0
487	20240514	111300	75779730	2910	2910	2910	2910	0
488	20240514	111200	75779730	2910	2910	2910	2910	0
489	20240514	111100	75779730	2910	2910	2910	2910	0
490	20240514	111000	75779730	2910	2910	2910	2910	0
491	20240514	110900	75779730	2910	2910	2910	2910	0
492	20240514	110800	75779730	2910	2910	2910	2910	0
493	20240514	110700	75779730	2910	2910	2910	2910	0
494	20240514	110600	75779730	2910	2910	2910	2910	0
495	20240514	110500	75779730	2910	2910	2910	2910	0
496	20240514	110400	75779730	2910	2910	2910	2910	0
497	20240514	110300	75779730	2910	2910	2910	2910	0
498	20240514	110200	75779730	2910	2910	2910	2910	0
499	20240514	110100	75779730	2910	2910	2910	2910	0
500	20240514	110000	75779730	2910	2910	2910	2910	0
501	20240514	105900	75779730	2910	2910	2910	2910	0
502	20240514	105800	75779730	2910	2910	2910	2910	1
503	20240514	105700	75776820	2905	2905	2905	2905	0
504	20240514	105600	75776820	2905	2905	2905	2905	0
505	20240514	105500	75776820	2905	2905	2905	2905	0
506	20240514	105400	75776820	2905	2905	2905	2905	0
507	20240514	105300	75776820	2905	2905	2905	2905	0
508	20240514	105200	75776820	2905	2905	2905	2905	0
509	20240514	105100	75776820	2905	2905	2905	2905	0
510	20240514	105000	75776820	2905	2905	2905	2905	0
511	20240514	104900	75776820	2905	2905	2905	2905	0
512	20240514	104800	75776820	2905	2905	2905	2905	0
513	20240514	104700	75776820	2905	2905	2905	2905	0
514	20240514	104600	75776820	2905	2905	2905	2905	0
515	20240514	104500	75776820	2905	2905	2905	2905	0
516	20240514	104400	75776820	2905	2905	2905	2905	0
517	20240514	104300	75776820	2905	2905	2905	2905	0
518	20240514	104200	75776820	2905	2905	2905	2905	0
519	20240514	104100	75776820	2905	2905	2905	2905	0
520	20240514	104000	75776820	2905	2905	2905	2905	0
521	20240514	103900	75776820	2905	2905	2905	2905	0
522	20240514	103800	75776820	2905	2905	2905	2905	0
523	20240514	103700	75776820	2905	2905	2905	2905	0
524	20240514	103600	75776820	2905	2905	2905	2905	0
525	20240514	103500	75776820	2905	2905	2905	2905	343
526	20240514	103400	74780405	2905	2920	2920	2905	5850
527	20240514	103300	57741235	2925	2925	2925	2925	0
528	20240514	103200	57741235	2925	2925	2925	2925	0
529	20240514	103100	57741235	2925	2925	2925	2925	0
530	20240514	103000	57741235	2925	2925	2925	2925	1157
531	20240514	102900	54357010	2930	2930	2930	2930	0
532	20240514	102800	54357010	2930	2930	2930	2930	0
533	20240514	102700	54357010	2930	2930	2930	2930	0
534	20240514	102600	54357010	2930	2930	2930	2930	2
535	20240514	102500	54351150	2930	2930	2930	2930	0
536	20240514	102400	54351150	2930	2930	2930	2930	0
537	20240514	102300	54351150	2930	2930	2930	2930	2
538	20240514	102200	54345290	2930	2930	2930	2930	0
539	20240514	102100	54345290	2930	2930	2930	2930	0
540	20240514	102000	54345290	2930	2930	2930	2930	0
541	20240514	101900	54345290	2930	2930	2930	2930	0
542	20240514	101800	54345290	2930	2930	2930	2930	0
543	20240514	101700	54345290	2930	2930	2930	2930	197
544	20240514	101600	53768080	2925	2925	2925	2925	0
545	20240514	101500	53768080	2925	2925	2925	2925	1
546	20240514	101400	53765155	2930	2930	2930	2930	11
547	20240514	101300	53732925	2930	2930	2930	2930	11
548	20240514	101200	53700695	2920	2920	2920	2920	0
549	20240514	101100	53700695	2920	2920	2920	2920	0
550	20240514	101000	53700695	2920	2925	2925	2920	21
551	20240514	100900	53639320	2925	2925	2925	2925	0
552	20240514	100800	53639320	2925	2920	2925	2920	1251
553	20240514	100700	49980400	2920	2920	2920	2920	0
554	20240514	100600	49980400	2920	2920	2920	2920	0
555	20240514	100500	49980400	2920	2920	2920	2920	0
556	20240514	100400	49980400	2920	2920	2920	2920	0
557	20240514	100300	49980400	2920	2920	2920	2920	20
558	20240514	100200	49922000	2920	2920	2920	2920	0
559	20240514	100100	49922000	2920	2920	2920	2920	0
560	20240514	100000	49922000	2920	2920	2920	2920	0
561	20240514	095900	49922000	2920	2920	2920	2920	0
562	20240514	095800	49922000	2920	2920	2920	2920	438
563	20240514	095700	48643040	2925	2930	2930	2925	140
564	20240514	095600	48232990	2930	2930	2930	2930	50
565	20240514	095500	48086490	2930	2930	2930	2930	0
566	20240514	095400	48086490	2930	2930	2930	2930	0
567	20240514	095300	48086490	2930	2930	2930	2930	1636
568	20240514	095200	43293010	2930	2930	2930	2930	0
569	20240514	095100	43293010	2930	2930	2930	2930	0
570	20240514	095000	43293010	2930	2930	2930	2930	1
571	20240514	094900	43290080	2930	2920	2930	2920	1029
572	20240514	094800	40275400	2930	2930	2930	2925	99
573	20240514	094700	39985360	2935	2935	2935	2935	0
574	20240514	094600	39985360	2935	2935	2935	2935	2
575	20240514	094500	39979490	2925	2920	2925	2920	7121
576	20240514	094400	19185735	2915	2915	2915	2915	0
577	20240514	094300	19185735	2915	2915	2915	2915	0
578	20240514	094200	19185735	2915	2915	2915	2915	10
579	20240514	094100	19156585	2915	2915	2915	2915	86
580	20240514	094000	18905895	2920	2920	2920	2920	7
581	20240514	093900	18885455	2920	2920	2920	2920	1
582	20240514	093800	18882535	2920	2920	2920	2920	31
583	20240514	093700	18792015	2920	2915	2920	2915	90
584	20240514	093600	18529580	2915	2915	2915	2915	11
585	20240514	093500	18497515	2910	2910	2910	2910	200
586	20240514	093400	17915515	2910	2910	2910	2910	0
587	20240514	093300	17915515	2910	2910	2910	2910	988
588	20240514	093200	15040435	2910	2915	2915	2910	216
589	20240514	093100	14411795	2910	2910	2910	2910	879
590	20240514	093000	11853905	2905	2905	2905	2905	0
591	20240514	092900	11853905	2905	2905	2905	2905	179
592	20240514	092800	11333910	2910	2910	2910	2910	10
593	20240514	092700	11304810	2895	2895	2895	2895	0
594	20240514	092600	11304810	2895	2895	2895	2895	0
595	20240514	092500	11304810	2895	2895	2895	2895	0
596	20240514	092400	11304810	2895	2895	2895	2895	0
597	20240514	092300	11304810	2895	2895	2895	2895	0
598	20240514	092200	11304810	2895	2895	2895	2895	48
599	20240514	092100	11165850	2895	2895	2895	2895	0
600	20240514	092000	11165850	2895	2895	2895	2895	0
601	20240514	091900	11165850	2895	2895	2895	2895	305
602	20240514	091800	10282875	2890	2895	2895	2890	22
603	20240514	091700	10219195	2895	2895	2895	2895	691
604	20240514	091600	8218750	2890	2890	2890	2890	0
605	20240514	091500	8218750	2890	2890	2890	2890	0
606	20240514	091400	8218750	2890	2895	2895	2890	134
607	20240514	091300	7831475	2895	2895	2895	2895	155
608	20240514	091200	7382750	2900	2900	2900	2900	0
609	20240514	091100	7382750	2900	2900	2900	2900	0
610	20240514	091000	7382750	2900	2900	2900	2900	2
611	20240514	090900	7376950	2900	2900	2900	2900	0
612	20240514	090800	7376950	2900	2900	2900	2900	1
613	20240514	090700	7374050	2900	2900	2900	2900	3
614	20240514	090600	7365350	2900	2900	2900	2900	5
615	20240514	090500	7350850	2900	2900	2900	2900	10
616	20240514	090400	7321850	2900	2900	2900	2900	0
617	20240514	090300	7321850	2900	2900	2900	2900	15
618	20240514	090200	7278350	2900	2900	2900	2900	2185
619	20240514	090100	941850	2925	2925	2925	2925	0
620	20240514	090000	941850	2925	2925	2925	2925	322