KissMeData/066590/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194100	168714395	2995	2995	2995	2995	2946
3	20240514	194000	168714395	2995	2995	2995	2995	0
4	20240514	193900	168714395	2995	2995	2995	2995	0
5	20240514	193800	168714395	2995	2995	2995	2995	0
6	20240514	193700	168714395	2995	2995	2995	2995	0
7	20240514	193600	168714395	2995	2995	2995	2995	0
8	20240514	193500	168714395	2995	2995	2995	2995	0
9	20240514	193400	168714395	2995	2995	2995	2995	0
10	20240514	193300	168714395	2995	2995	2995	2995	0
11	20240514	193200	168714395	2995	2995	2995	2995	0
12	20240514	193100	168714395	2995	2995	2995	2995	0
13	20240514	193000	168714395	2995	2995	2995	2995	0
14	20240514	192900	168714395	2995	2995	2995	2995	0
15	20240514	192800	168714395	2995	2995	2995	2995	0
16	20240514	192700	168714395	2995	2995	2995	2995	0
17	20240514	192600	168714395	2995	2995	2995	2995	0
18	20240514	192500	168714395	2995	2995	2995	2995	0
19	20240514	192400	168714395	2995	2995	2995	2995	0
20	20240514	192300	168714395	2995	2995	2995	2995	0
21	20240514	192200	168714395	2995	2995	2995	2995	0
22	20240514	192100	168714395	2995	2995	2995	2995	0
23	20240514	192000	168714395	2995	2995	2995	2995	0
24	20240514	191900	168714395	2995	2995	2995	2995	0
25	20240514	191800	168714395	2995	2995	2995	2995	0
26	20240514	191700	168714395	2995	2995	2995	2995	0
27	20240514	191600	168714395	2995	2995	2995	2995	0
28	20240514	191500	168714395	2995	2995	2995	2995	0
29	20240514	191400	168714395	2995	2995	2995	2995	0
30	20240514	191300	168714395	2995	2995	2995	2995	0
31	20240514	191200	168714395	2995	2995	2995	2995	0
32	20240514	191100	168714395	2995	2995	2995	2995	2946
33	20240514	191000	168714395	2995	2995	2995	2995	0
34	20240514	190900	168714395	2995	2995	2995	2995	0
35	20240514	190800	168714395	2995	2995	2995	2995	0
36	20240514	190700	168714395	2995	2995	2995	2995	0
37	20240514	190600	168714395	2995	2995	2995	2995	0
38	20240514	190500	168714395	2995	2995	2995	2995	0
39	20240514	190400	168714395	2995	2995	2995	2995	0
40	20240514	190300	168714395	2995	2995	2995	2995	0
41	20240514	190200	168714395	2995	2995	2995	2995	0
42	20240514	190100	168714395	2995	2995	2995	2995	0
43	20240514	190000	168714395	2995	2995	2995	2995	0
44	20240514	185900	168714395	2995	2995	2995	2995	0
45	20240514	185800	168714395	2995	2995	2995	2995	0
46	20240514	185700	168714395	2995	2995	2995	2995	0
47	20240514	185600	168714395	2995	2995	2995	2995	0
48	20240514	185500	168714395	2995	2995	2995	2995	0
49	20240514	185400	168714395	2995	2995	2995	2995	0
50	20240514	185300	168714395	2995	2995	2995	2995	0
51	20240514	185200	168714395	2995	2995	2995	2995	0
52	20240514	185100	168714395	2995	2995	2995	2995	0
53	20240514	185000	168714395	2995	2995	2995	2995	0
54	20240514	184900	168714395	2995	2995	2995	2995	0
55	20240514	184800	168714395	2995	2995	2995	2995	0
56	20240514	184700	168714395	2995	2995	2995	2995	0
57	20240514	184600	168714395	2995	2995	2995	2995	0
58	20240514	184500	168714395	2995	2995	2995	2995	0
59	20240514	184400	168714395	2995	2995	2995	2995	0
60	20240514	184300	168714395	2995	2995	2995	2995	0
61	20240514	184200	168714395	2995	2995	2995	2995	0
62	20240514	184100	168714395	2995	2995	2995	2995	2946
63	20240514	184000	168714395	2995	2995	2995	2995	0
64	20240514	183900	168714395	2995	2995	2995	2995	0
65	20240514	183800	168714395	2995	2995	2995	2995	0
66	20240514	183700	168714395	2995	2995	2995	2995	0
67	20240514	183600	168714395	2995	2995	2995	2995	0
68	20240514	183500	168714395	2995	2995	2995	2995	0
69	20240514	183400	168714395	2995	2995	2995	2995	0
70	20240514	183300	168714395	2995	2995	2995	2995	0
71	20240514	183200	168714395	2995	2995	2995	2995	0
72	20240514	183100	168714395	2995	2995	2995	2995	0
73	20240514	183000	168714395	2995	2995	2995	2995	0
74	20240514	182900	168714395	2995	2995	2995	2995	0
75	20240514	182800	168714395	2995	2995	2995	2995	0
76	20240514	182700	168714395	2995	2995	2995	2995	0
77	20240514	182600	168714395	2995	2995	2995	2995	0
78	20240514	182500	168714395	2995	2995	2995	2995	0
79	20240514	182400	168714395	2995	2995	2995	2995	0
80	20240514	182300	168714395	2995	2995	2995	2995	0
81	20240514	182200	168714395	2995	2995	2995	2995	0
82	20240514	182100	168714395	2995	2995	2995	2995	0
83	20240514	182000	168714395	2995	2995	2995	2995	0
84	20240514	181900	168714395	2995	2995	2995	2995	0
85	20240514	181800	168714395	2995	2995	2995	2995	0
86	20240514	181700	168714395	2995	2995	2995	2995	0
87	20240514	181600	168714395	2995	2995	2995	2995	0
88	20240514	181500	168714395	2995	2995	2995	2995	0
89	20240514	181400	168714395	2995	2995	2995	2995	0
90	20240514	181300	168714395	2995	2995	2995	2995	0
91	20240514	181200	168714395	2995	2995	2995	2995	0
92	20240514	181100	168714395	2995	2995	2995	2995	2946
93	20240514	181000	168714395	2995	2995	2995	2995	0
94	20240514	180900	168714395	2995	2995	2995	2995	0
95	20240514	180800	168714395	2995	2995	2995	2995	0
96	20240514	180700	168714395	2995	2995	2995	2995	0
97	20240514	180600	168714395	2995	2995	2995	2995	0
98	20240514	180500	168714395	2995	2995	2995	2995	0
99	20240514	180400	168714395	2995	2995	2995	2995	0
100	20240514	180300	168714395	2995	2995	2995	2995	0
101	20240514	180200	168714395	2995	2995	2995	2995	0
102	20240514	180100	168714395	2995	2995	2995	2995	0
103	20240514	180000	168714395	2995	2995	2995	2995	0
104	20240514	175900	168714395	2995	2995	2995	2995	0
105	20240514	175800	168714395	2995	2995	2995	2995	0
106	20240514	175700	168714395	2995	2995	2995	2995	0
107	20240514	175600	168714395	2995	2995	2995	2995	0
108	20240514	175500	168714395	2995	2995	2995	2995	0
109	20240514	175400	168714395	2995	2995	2995	2995	0
110	20240514	175300	168714395	2995	2995	2995	2995	0
111	20240514	175200	168714395	2995	2995	2995	2995	0
112	20240514	175100	168714395	2995	2995	2995	2995	0
113	20240514	175000	168714395	2995	2995	2995	2995	0
114	20240514	174900	168714395	2995	2995	2995	2995	0
115	20240514	174800	168714395	2995	2995	2995	2995	0
116	20240514	174700	168714395	2995	2995	2995	2995	0
117	20240514	174600	168714395	2995	2995	2995	2995	0
118	20240514	174500	168714395	2995	2995	2995	2995	0
119	20240514	174400	168714395	2995	2995	2995	2995	0
120	20240514	174300	168714395	2995	2995	2995	2995	0
121	20240514	174200	168714395	2995	2995	2995	2995	0
122	20240514	174100	168714395	2995	2995	2995	2995	2946
123	20240514	174000	168714395	2995	2995	2995	2995	0
124	20240514	173900	168714395	2995	2995	2995	2995	0
125	20240514	173800	168714395	2995	2995	2995	2995	0
126	20240514	173700	168714395	2995	2995	2995	2995	0
127	20240514	173600	168714395	2995	2995	2995	2995	0
128	20240514	173500	168714395	2995	2995	2995	2995	0
129	20240514	173400	168714395	2995	2995	2995	2995	0
130	20240514	173300	168714395	2995	2995	2995	2995	0
131	20240514	173200	168714395	2995	2995	2995	2995	0
132	20240514	173100	168714395	2995	2995	2995	2995	0
133	20240514	173000	168714395	2995	2995	2995	2995	0
134	20240514	172900	168714395	2995	2995	2995	2995	0
135	20240514	172800	168714395	2995	2995	2995	2995	0
136	20240514	172700	168714395	2995	2995	2995	2995	0
137	20240514	172600	168714395	2995	2995	2995	2995	0
138	20240514	172500	168714395	2995	2995	2995	2995	0
139	20240514	172400	168714395	2995	2995	2995	2995	0
140	20240514	172300	168714395	2995	2995	2995	2995	0
141	20240514	172200	168714395	2995	2995	2995	2995	0
142	20240514	172100	168714395	2995	2995	2995	2995	0
143	20240514	172000	168714395	2995	2995	2995	2995	0
144	20240514	171900	168714395	2995	2995	2995	2995	0
145	20240514	171800	168714395	2995	2995	2995	2995	0
146	20240514	171700	168714395	2995	2995	2995	2995	0
147	20240514	171600	168714395	2995	2995	2995	2995	0
148	20240514	171500	168714395	2995	2995	2995	2995	0
149	20240514	171400	168714395	2995	2995	2995	2995	0
150	20240514	171300	168714395	2995	2995	2995	2995	0
151	20240514	171200	168714395	2995	2995	2995	2995	0
152	20240514	171100	168714395	2995	2995	2995	2995	2946
153	20240514	171000	168714395	2995	2995	2995	2995	0
154	20240514	170900	168714395	2995	2995	2995	2995	0
155	20240514	170800	168714395	2995	2995	2995	2995	0
156	20240514	170700	168714395	2995	2995	2995	2995	0
157	20240514	170600	168714395	2995	2995	2995	2995	0
158	20240514	170500	168714395	2995	2995	2995	2995	0
159	20240514	170400	168714395	2995	2995	2995	2995	0
160	20240514	170300	168714395	2995	2995	2995	2995	0
161	20240514	170200	168714395	2995	2995	2995	2995	0
162	20240514	170100	168714395	2995	2995	2995	2995	0
163	20240514	170000	168714395	2995	2995	2995	2995	0
164	20240514	165900	168714395	2995	2995	2995	2995	0
165	20240514	165800	168714395	2995	2995	2995	2995	0
166	20240514	165700	168714395	2995	2995	2995	2995	0
167	20240514	165600	168714395	2995	2995	2995	2995	0
168	20240514	165500	168714395	2995	2995	2995	2995	0
169	20240514	165400	168714395	2995	2995	2995	2995	0
170	20240514	165300	168714395	2995	2995	2995	2995	0
171	20240514	165200	168714395	2995	2995	2995	2995	0
172	20240514	165100	168714395	2995	2995	2995	2995	0
173	20240514	165000	168714395	2995	2995	2995	2995	0
174	20240514	164900	168714395	2995	2995	2995	2995	0
175	20240514	164800	168714395	2995	2995	2995	2995	0
176	20240514	164700	168714395	2995	2995	2995	2995	0
177	20240514	164600	168714395	2995	2995	2995	2995	0
178	20240514	164500	168714395	2995	2995	2995	2995	0
179	20240514	164400	168714395	2995	2995	2995	2995	0
180	20240514	164300	168714395	2995	2995	2995	2995	0
181	20240514	164200	168714395	2995	2995	2995	2995	0
182	20240514	164100	168714395	2995	2995	2995	2995	2946
183	20240514	164000	168714395	2995	2995	2995	2995	0
184	20240514	163900	168714395	2995	2995	2995	2995	0
185	20240514	163800	168714395	2995	2995	2995	2995	0
186	20240514	163700	168714395	2995	2995	2995	2995	0
187	20240514	163600	168714395	2995	2995	2995	2995	0
188	20240514	163500	168714395	2995	2995	2995	2995	0
189	20240514	163400	168714395	2995	2995	2995	2995	0
190	20240514	163300	168714395	2995	2995	2995	2995	0
191	20240514	163200	168714395	2995	2995	2995	2995	0
192	20240514	163100	168714395	2995	2995	2995	2995	0
193	20240514	163000	168714395	2995	2995	2995	2995	0
194	20240514	162900	168714395	2995	2995	2995	2995	0
195	20240514	162800	168714395	2995	2995	2995	2995	0
196	20240514	162700	168714395	2995	2995	2995	2995	0
197	20240514	162600	168714395	2995	2995	2995	2995	0
198	20240514	162500	168714395	2995	2995	2995	2995	0
199	20240514	162400	168714395	2995	2995	2995	2995	0
200	20240514	162300	168714395	2995	2995	2995	2995	0
201	20240514	162200	168714395	2995	2995	2995	2995	0
202	20240514	162100	168714395	2995	2995	2995	2995	0
203	20240514	162000	168714395	2995	2995	2995	2995	0
204	20240514	161900	168714395	2995	2995	2995	2995	0
205	20240514	161800	168714395	2995	2995	2995	2995	0
206	20240514	161700	168714395	2995	2995	2995	2995	0
207	20240514	161600	168714395	2995	2995	2995	2995	0
208	20240514	161500	168714395	2995	2995	2995	2995	0
209	20240514	161400	168714395	2995	2995	2995	2995	0
210	20240514	161300	168714395	2995	2995	2995	2995	0
211	20240514	161200	168714395	2995	2995	2995	2995	0
212	20240514	161100	168714395	2995	2995	2995	2995	2946
213	20240514	161000	168714395	2995	2995	2995	2995	0
214	20240514	160900	168714395	2995	2995	2995	2995	0
215	20240514	160800	168714395	2995	2995	2995	2995	0
216	20240514	160700	168714395	2995	2995	2995	2995	0
217	20240514	160600	168714395	2995	2995	2995	2995	0
218	20240514	160500	168714395	2995	2995	2995	2995	0
219	20240514	160400	168714395	2995	2995	2995	2995	0
220	20240514	160300	168714395	2995	2995	2995	2995	0
221	20240514	160200	168714395	2995	2995	2995	2995	0
222	20240514	160100	168714395	2995	2995	2995	2995	0
223	20240514	160000	168714395	2995	2995	2995	2995	0
224	20240514	155900	168714395	2995	2995	2995	2995	0
225	20240514	155800	168714395	2995	2995	2995	2995	0
226	20240514	155700	168714395	2995	2995	2995	2995	0
227	20240514	155600	168714395	2995	2995	2995	2995	0
228	20240514	155500	168714395	2995	2995	2995	2995	0
229	20240514	155400	168714395	2995	2995	2995	2995	0
230	20240514	155300	168714395	2995	2995	2995	2995	0
231	20240514	155200	168714395	2995	2995	2995	2995	0
232	20240514	155100	168714395	2995	2995	2995	2995	0
233	20240514	155000	168714395	2995	2995	2995	2995	0
234	20240514	154900	168714395	2995	2995	2995	2995	0
235	20240514	154800	168714395	2995	2995	2995	2995	0
236	20240514	154700	168714395	2995	2995	2995	2995	0
237	20240514	154600	168714395	2995	2995	2995	2995	0
238	20240514	154500	168714395	2995	2995	2995	2995	0
239	20240514	154400	168714395	2995	2995	2995	2995	0
240	20240514	154300	168714395	2995	2995	2995	2995	0
241	20240514	154200	168714395	2995	2995	2995	2995	0
242	20240514	154100	168714395	2995	2995	2995	2995	2946
243	20240514	154000	168714395	2995	2995	2995	2995	0
244	20240514	153900	168714395	2995	2995	2995	2995	0
245	20240514	153800	168714395	2995	2995	2995	2995	0
246	20240514	153700	168714395	2995	2995	2995	2995	0
247	20240514	153600	168714395	2995	2995	2995	2995	0
248	20240514	153500	168714395	2995	2995	2995	2995	0
249	20240514	153400	168714395	2995	2995	2995	2995	0
250	20240514	153300	168714395	2995	2995	2995	2995	0
251	20240514	153200	168714395	2995	2995	2995	2995	0
252	20240514	153100	168714395	2995	2995	2995	2995	0
253	20240514	153000	168714395	2995	2995	2995	2995	2946
254	20240514	152900	159891125	2995	2995	2995	2995	0
255	20240514	152800	159891125	2995	2995	2995	2995	0
256	20240514	152700	159891125	2995	2995	2995	2995	0
257	20240514	152600	159891125	2995	2995	2995	2995	0
258	20240514	152500	159891125	2995	2995	2995	2995	0
259	20240514	152400	159891125	2995	2995	2995	2995	0
260	20240514	152300	159891125	2995	2995	2995	2995	0
261	20240514	152200	159891125	2995	2995	2995	2995	0
262	20240514	152100	159891125	2995	2995	2995	2995	0
263	20240514	152000	159891125	2995	2995	2995	2995	0
264	20240514	151900	159891125	2995	2975	2995	2975	441
265	20240514	151800	158571950	2995	2995	2995	2995	3
266	20240514	151700	158562965	2975	2975	2975	2975	0
267	20240514	151600	158562965	2975	2975	2975	2975	48
268	20240514	151500	158420165	2970	2980	2980	2970	165
269	20240514	151400	157929835	2995	2995	2995	2995	0
270	20240514	151300	157929835	2995	2995	2995	2995	250
271	20240514	151200	157181085	2995	2995	2995	2995	0
272	20240514	151100	157181085	2995	2995	2995	2995	50
273	20240514	151000	157031335	2995	2995	2995	2995	0
274	20240514	150900	157031335	2995	2990	2995	2990	148
275	20240514	150800	156588450	2990	2990	2990	2990	200
276	20240514	150700	155990450	2995	2995	2995	2995	1
277	20240514	150600	155987455	2995	2985	2995	2985	1008
278	20240514	150500	152972880	2985	2980	2985	2980	326
279	20240514	150400	152000490	2965	2965	2965	2965	600
280	20240514	150300	150221490	2960	2960	2960	2960	0
281	20240514	150200	150221490	2960	2960	2960	2960	0
282	20240514	150100	150221490	2960	2960	2960	2960	0
283	20240514	150000	150221490	2960	2960	2960	2960	0
284	20240514	145900	150221490	2960	2960	2960	2960	0
285	20240514	145800	150221490	2960	2960	2960	2960	0
286	20240514	145700	150221490	2960	2960	2960	2960	0
287	20240514	145600	150221490	2960	2960	2960	2960	0
288	20240514	145500	150221490	2960	2970	2970	2960	400
289	20240514	145400	149035185	2970	2970	2970	2970	0
290	20240514	145300	149035185	2970	2970	2970	2970	0
291	20240514	145200	149035185	2970	2970	2970	2970	0
292	20240514	145100	149035185	2970	2970	2970	2970	0
293	20240514	145000	149035185	2970	2970	2970	2970	0
294	20240514	144900	149035185	2970	2970	2970	2970	550
295	20240514	144800	147401685	2970	2970	2970	2970	10
296	20240514	144700	147371985	2975	2975	2975	2975	149
297	20240514	144600	146928710	2975	2975	2975	2975	37
298	20240514	144500	146818635	2975	2975	2975	2975	14
299	20240514	144400	146776985	2975	2975	2975	2975	0
300	20240514	144300	146776985	2975	2975	2975	2975	30
301	20240514	144200	146687735	2975	2965	2975	2965	303
302	20240514	144100	145786325	2960	2960	2960	2960	3
303	20240514	144000	145777445	2960	2960	2960	2960	22
304	20240514	143900	145712325	2960	2960	2960	2960	0
305	20240514	143800	145712325	2960	2960	2960	2960	1
306	20240514	143700	145709365	2970	2970	2970	2970	0
307	20240514	143600	145709365	2970	2970	2970	2970	0
308	20240514	143500	145709365	2970	2970	2975	2970	204
309	20240514	143400	145103375	2960	2960	2960	2960	0
310	20240514	143300	145103375	2960	2960	2960	2960	0
311	20240514	143200	145103375	2960	2960	2960	2960	0
312	20240514	143100	145103375	2960	2960	2960	2960	4
313	20240514	143000	145091535	2950	2950	2950	2950	0
314	20240514	142900	145091535	2950	2950	2950	2950	0
315	20240514	142800	145091535	2950	2950	2950	2950	0
316	20240514	142700	145091535	2950	2950	2950	2950	0
317	20240514	142600	145091535	2950	2950	2950	2950	0
318	20240514	142500	145091535	2950	2950	2950	2950	0
319	20240514	142400	145091535	2950	2950	2950	2950	0
320	20240514	142300	145091535	2950	2950	2950	2950	199
321	20240514	142200	144504485	2950	2955	2955	2950	121
322	20240514	142100	144147090	2960	2960	2960	2960	0
323	20240514	142000	144147090	2960	2960	2960	2960	40
324	20240514	141900	144028690	2960	2960	2960	2960	0
325	20240514	141800	144028690	2960	2960	2960	2960	0
326	20240514	141700	144028690	2960	2960	2960	2960	0
327	20240514	141600	144028690	2960	2960	2960	2960	0
328	20240514	141500	144028690	2960	2960	2960	2960	0
329	20240514	141400	144028690	2960	2960	2960	2960	2
330	20240514	141300	144022770	2960	2960	2960	2960	53
331	20240514	141200	143865890	2965	2965	2965	2965	0
332	20240514	141100	143865890	2965	2965	2965	2965	0
333	20240514	141000	143865890	2965	2965	2965	2965	37
334	20240514	140900	143756185	2970	2970	2970	2970	0
335	20240514	140800	143756185	2970	2970	2970	2970	0
336	20240514	140700	143756185	2970	2970	2970	2970	27
337	20240514	140600	143675995	2970	2970	2970	2970	0
338	20240514	140500	143675995	2970	2970	2970	2970	0
339	20240514	140400	143675995	2970	2970	2970	2970	0
340	20240514	140300	143675995	2970	2970	2970	2970	0
341	20240514	140200	143675995	2970	2970	2970	2970	0
342	20240514	140100	143675995	2970	2970	2970	2970	0
343	20240514	140000	143675995	2970	2970	2970	2970	14
344	20240514	135900	143634415	2970	2970	2970	2970	0
345	20240514	135800	143634415	2970	2970	2970	2970	0
346	20240514	135700	143634415	2970	2970	2970	2970	1
347	20240514	135600	143631445	2970	2970	2970	2970	0
348	20240514	135500	143631445	2970	2970	2970	2970	0
349	20240514	135400	143631445	2970	2970	2970	2970	0
350	20240514	135300	143631445	2970	2970	2970	2970	16
351	20240514	135200	143583925	2970	2970	2970	2970	0
352	20240514	135100	143583925	2970	2970	2970	2970	0
353	20240514	135000	143583925	2970	2970	2970	2970	0
354	20240514	134900	143583925	2970	2970	2970	2970	0
355	20240514	134800	143583925	2970	2970	2970	2970	131
356	20240514	134700	143194855	2975	2975	2975	2975	0
357	20240514	134600	143194855	2975	2975	2975	2975	0
358	20240514	134500	143194855	2975	2975	2975	2975	0
359	20240514	134400	143194855	2975	2975	2975	2975	0
360	20240514	134300	143194855	2975	2975	2975	2975	0
361	20240514	134200	143194855	2975	2975	2975	2975	0
362	20240514	134100	143194855	2975	2975	2975	2975	0
363	20240514	134000	143194855	2975	2975	2975	2975	22
364	20240514	133900	143129405	2980	2980	2980	2980	0
365	20240514	133800	143129405	2980	2980	2980	2980	0
366	20240514	133700	143129405	2980	2980	2980	2980	0
367	20240514	133600	143129405	2980	2980	2980	2980	0
368	20240514	133500	143129405	2980	2980	2980	2980	0
369	20240514	133400	143129405	2980	2980	2980	2980	10
370	20240514	133300	143099605	2980	2980	2980	2980	13
371	20240514	133200	143060865	2980	2980	2980	2980	0
372	20240514	133100	143060865	2980	2980	2980	2980	0
373	20240514	133000	143060865	2980	2980	2980	2980	0
374	20240514	132900	143060865	2980	2980	2980	2980	2
375	20240514	132800	143054905	2980	2980	2980	2980	0
376	20240514	132700	143054905	2980	2980	2980	2980	0
377	20240514	132600	143054905	2980	2980	2980	2980	0
378	20240514	132500	143054905	2980	2980	2980	2980	0
379	20240514	132400	143054905	2980	2980	2980	2980	1616
380	20240514	132300	138239225	2990	2990	2990	2990	0
381	20240514	132200	138239225	2990	2990	2990	2990	0
382	20240514	132100	138239225	2990	2990	2990	2990	0
383	20240514	132000	138239225	2990	2990	2990	2990	0
384	20240514	131900	138239225	2990	2990	2990	2990	100
385	20240514	131800	137940225	2990	2990	2990	2990	1
386	20240514	131700	137937235	2995	2995	2995	2995	500
387	20240514	131600	136439735	3000	3000	3000	3000	0
388	20240514	131500	136439735	3000	3000	3000	3000	0
389	20240514	131400	136439735	3000	3000	3000	3000	0
390	20240514	131300	136439735	3000	3000	3000	3000	0
391	20240514	131200	136439735	3000	3000	3000	3000	0
392	20240514	131100	136439735	3000	3000	3000	3000	214
393	20240514	131000	135797735	3000	2960	3000	2960	13010
394	20240514	130900	96988690	2960	2960	2960	2960	0
395	20240514	130800	96988690	2960	2960	2960	2960	0
396	20240514	130700	96988690	2960	2960	2960	2960	0
397	20240514	130600	96988690	2960	2960	2960	2960	0
398	20240514	130500	96988690	2960	2960	2960	2960	408
399	20240514	130400	95781010	2955	2955	2955	2955	0
400	20240514	130300	95781010	2955	2955	2955	2955	0
401	20240514	130200	95781010	2955	2955	2955	2955	0
402	20240514	130100	95781010	2955	2955	2955	2955	0
403	20240514	130000	95781010	2955	2955	2955	2955	0
404	20240514	125900	95781010	2955	2950	2955	2950	6999
405	20240514	125800	75106945	2950	2945	2950	2945	200
406	20240514	125700	74517650	2955	2955	2955	2955	0
407	20240514	125600	74517650	2955	2955	2955	2955	0
408	20240514	125500	74517650	2955	2955	2955	2955	0
409	20240514	125400	74517650	2955	2955	2955	2955	0
410	20240514	125300	74517650	2955	2955	2955	2955	0
411	20240514	125200	74517650	2955	2955	2955	2955	0
412	20240514	125100	74517650	2955	2955	2955	2955	0
413	20240514	125000	74517650	2955	2955	2955	2955	0
414	20240514	124900	74517650	2955	2955	2955	2955	0
415	20240514	124800	74517650	2955	2955	2955	2955	0
416	20240514	124700	74517650	2955	2955	2955	2955	0
417	20240514	124600	74517650	2955	2955	2955	2955	0
418	20240514	124500	74517650	2955	2955	2955	2955	0
419	20240514	124400	74517650	2955	2955	2955	2955	0
420	20240514	124300	74517650	2955	2955	2955	2955	0
421	20240514	124200	74517650	2955	2955	2955	2955	0
422	20240514	124100	74517650	2955	2955	2955	2955	13
423	20240514	124000	74479235	2955	2955	2955	2955	0
424	20240514	123900	74479235	2955	2955	2955	2955	30
425	20240514	123800	74390585	2935	2935	2935	2935	0
426	20240514	123700	74390585	2935	2935	2935	2935	0
427	20240514	123600	74390585	2935	2935	2935	2935	300
428	20240514	123500	73510085	2930	2930	2930	2930	888
429	20240514	123400	70908245	2935	2935	2935	2935	0
430	20240514	123300	70908245	2935	2935	2935	2935	0
431	20240514	123200	70908245	2935	2935	2935	2935	500
432	20240514	123100	69440745	2935	2935	2935	2935	1
433	20240514	123000	69437810	2935	2935	2935	2935	680
434	20240514	122900	67442010	2935	2935	2935	2930	2446
435	20240514	122800	60267865	2935	2935	2935	2935	0
436	20240514	122700	60267865	2935	2935	2935	2935	0
437	20240514	122600	60267865	2935	2935	2935	2935	0
438	20240514	122500	60267865	2935	2935	2935	2935	50
439	20240514	122400	60121115	2935	2935	2935	2935	0
440	20240514	122300	60121115	2935	2945	2945	2935	470
441	20240514	122200	58741655	2935	2935	2935	2935	35
442	20240514	122100	58638930	2935	2935	2935	2935	0
443	20240514	122000	58638930	2935	2935	2935	2935	0
444	20240514	121900	58638930	2935	2935	2935	2935	0
445	20240514	121800	58638930	2935	2940	2940	2935	50
446	20240514	121700	58492175	2940	2940	2940	2940	0
447	20240514	121600	58492175	2940	2940	2940	2940	0
448	20240514	121500	58492175	2940	2940	2940	2940	0
449	20240514	121400	58492175	2940	2940	2940	2940	0
450	20240514	121300	58492175	2940	2940	2940	2940	0
451	20240514	121200	58492175	2940	2940	2940	2940	5
452	20240514	121100	58477475	2940	2940	2940	2940	1180
453	20240514	121000	55008275	2940	2940	2940	2940	0
454	20240514	120900	55008275	2940	2940	2940	2940	200
455	20240514	120800	54420275	2940	2940	2940	2940	0
456	20240514	120700	54420275	2940	2940	2940	2940	110
457	20240514	120600	54096875	2960	2960	2960	2960	0
458	20240514	120500	54096875	2960	2960	2960	2960	0
459	20240514	120400	54096875	2960	2960	2960	2960	0
460	20240514	120300	54096875	2960	2960	2960	2960	0
461	20240514	120200	54096875	2960	2960	2960	2960	0
462	20240514	120100	54096875	2960	2960	2960	2960	0
463	20240514	120000	54096875	2960	2960	2960	2960	0
464	20240514	115900	54096875	2960	2960	2960	2960	0
465	20240514	115800	54096875	2960	2960	2960	2960	0
466	20240514	115700	54096875	2960	2960	2960	2960	0
467	20240514	115600	54096875	2960	2960	2960	2960	35
468	20240514	115500	53993275	2960	2960	2960	2960	100
469	20240514	115400	53697275	2960	2960	2960	2960	0
470	20240514	115300	53697275	2960	2950	2960	2950	88
471	20240514	115200	53437525	2950	2950	2950	2950	0
472	20240514	115100	53437525	2950	2950	2950	2950	150
473	20240514	115000	52995025	2950	2950	2950	2950	9
474	20240514	114900	52968475	2950	2950	2950	2950	0
475	20240514	114800	52968475	2950	2950	2950	2950	0
476	20240514	114700	52968475	2950	2950	2950	2950	0
477	20240514	114600	52968475	2950	2950	2950	2950	6
478	20240514	114500	52950775	2950	2950	2950	2950	0
479	20240514	114400	52950775	2950	2950	2950	2950	1
480	20240514	114300	52947825	2940	2940	2940	2940	0
481	20240514	114200	52947825	2940	2940	2940	2940	0
482	20240514	114100	52947825	2940	2940	2940	2940	0
483	20240514	114000	52947825	2940	2940	2940	2940	0
484	20240514	113900	52947825	2940	2940	2940	2940	10
485	20240514	113800	52918425	2940	2940	2940	2940	0
486	20240514	113700	52918425	2940	2940	2940	2940	0
487	20240514	113600	52918425	2940	2940	2940	2940	0
488	20240514	113500	52918425	2940	2950	2950	2940	125
489	20240514	113400	52550310	2950	2950	2950	2950	1
490	20240514	113300	52547360	2960	2960	2960	2960	0
491	20240514	113200	52547360	2960	2960	2960	2960	45
492	20240514	113100	52414160	2960	2960	2960	2960	1
493	20240514	113000	52411200	2965	2965	2965	2965	0
494	20240514	112900	52411200	2965	2965	2965	2965	0
495	20240514	112800	52411200	2965	2965	2965	2965	0
496	20240514	112700	52411200	2965	2965	2965	2965	0
497	20240514	112600	52411200	2965	2965	2965	2965	0
498	20240514	112500	52411200	2965	2965	2965	2965	0
499	20240514	112400	52411200	2965	2965	2965	2965	0
500	20240514	112300	52411200	2965	2965	2965	2965	0
501	20240514	112200	52411200	2965	2965	2965	2965	0
502	20240514	112100	52411200	2965	2965	2965	2965	0
503	20240514	112000	52411200	2965	2965	2965	2965	0
504	20240514	111900	52411200	2965	2965	2965	2965	0
505	20240514	111800	52411200	2965	2965	2965	2965	0
506	20240514	111700	52411200	2965	2965	2965	2965	3
507	20240514	111600	52402305	2965	2965	2965	2965	335
508	20240514	111500	51409030	2965	2965	2965	2965	0
509	20240514	111400	51409030	2965	2965	2965	2965	0
510	20240514	111300	51409030	2965	2965	2965	2965	0
511	20240514	111200	51409030	2965	2965	2965	2965	0
512	20240514	111100	51409030	2965	2965	2965	2965	0
513	20240514	111000	51409030	2965	2965	2965	2965	0
514	20240514	110900	51409030	2965	2965	2965	2965	0
515	20240514	110800	51409030	2965	2965	2965	2965	0
516	20240514	110700	51409030	2965	2965	2965	2965	0
517	20240514	110600	51409030	2965	2965	2965	2965	0
518	20240514	110500	51409030	2965	2965	2965	2965	0
519	20240514	110400	51409030	2965	2965	2965	2965	0
520	20240514	110300	51409030	2965	2965	2965	2965	0
521	20240514	110200	51409030	2965	2965	2965	2965	50
522	20240514	110100	51260780	2945	2945	2945	2945	0
523	20240514	110000	51260780	2945	2945	2945	2945	0
524	20240514	105900	51260780	2945	2945	2945	2945	0
525	20240514	105800	51260780	2945	2945	2945	2945	0
526	20240514	105700	51260780	2945	2945	2945	2945	0
527	20240514	105600	51260780	2945	2945	2945	2945	0
528	20240514	105500	51260780	2945	2945	2945	2945	0
529	20240514	105400	51260780	2945	2945	2945	2945	0
530	20240514	105300	51260780	2945	2945	2945	2945	0
531	20240514	105200	51260780	2945	2945	2945	2945	0
532	20240514	105100	51260780	2945	2945	2945	2945	0
533	20240514	105000	51260780	2945	2945	2945	2945	130
534	20240514	104900	50877930	2940	2940	2940	2940	0
535	20240514	104800	50877930	2940	2940	2940	2940	400
536	20240514	104700	49701930	2940	2940	2940	2940	595
537	20240514	104600	47952630	2945	2945	2945	2945	0
538	20240514	104500	47952630	2945	2945	2945	2945	0
539	20240514	104400	47952630	2945	2945	2945	2945	0
540	20240514	104300	47952630	2945	2945	2945	2945	0
541	20240514	104200	47952630	2945	2945	2945	2945	0
542	20240514	104100	47952630	2945	2945	2945	2945	5
543	20240514	104000	47937905	2945	2945	2945	2945	1000
544	20240514	103900	44992905	2965	2965	2965	2965	0
545	20240514	103800	44992905	2965	2965	2965	2965	0
546	20240514	103700	44992905	2965	2965	2965	2965	0
547	20240514	103600	44992905	2965	2965	2965	2965	0
548	20240514	103500	44992905	2965	2965	2965	2965	0
549	20240514	103400	44992905	2965	2965	2965	2965	0
550	20240514	103300	44992905	2965	2965	2965	2965	0
551	20240514	103200	44992905	2965	2965	2965	2965	0
552	20240514	103100	44992905	2965	2965	2965	2965	0
553	20240514	103000	44992905	2965	2965	2965	2965	0
554	20240514	102900	44992905	2965	2965	2965	2965	0
555	20240514	102800	44992905	2965	2965	2965	2965	0
556	20240514	102700	44992905	2965	2965	2965	2965	0
557	20240514	102600	44992905	2965	2965	2965	2965	0
558	20240514	102500	44992905	2965	2965	2965	2965	1
559	20240514	102400	44989940	2965	2965	2965	2965	0
560	20240514	102300	44989940	2965	2965	2965	2965	0
561	20240514	102200	44989940	2965	2965	2965	2965	0
562	20240514	102100	44989940	2965	2965	2965	2965	0
563	20240514	102000	44989940	2965	2965	2965	2965	0
564	20240514	101900	44989940	2965	2965	2965	2965	0
565	20240514	101800	44989940	2965	2965	2965	2965	0
566	20240514	101700	44989940	2965	2965	2965	2965	0
567	20240514	101600	44989940	2965	2965	2965	2965	1
568	20240514	101500	44986975	2965	2965	2965	2965	250
569	20240514	101400	44245725	2965	2965	2965	2965	0
570	20240514	101300	44245725	2965	2965	2965	2965	0
571	20240514	101200	44245725	2965	2965	2965	2965	0
572	20240514	101100	44245725	2965	2965	2965	2965	500
573	20240514	101000	42763225	2965	2965	2965	2965	0
574	20240514	100900	42763225	2965	2965	2965	2965	0
575	20240514	100800	42763225	2965	2965	2965	2965	5
576	20240514	100700	42748400	2965	2965	2965	2965	0
577	20240514	100600	42748400	2965	2965	2965	2965	0
578	20240514	100500	42748400	2965	2965	2965	2965	1
579	20240514	100400	42745435	2960	2960	2960	2960	1689
580	20240514	100300	37745995	2960	2960	2960	2960	1
581	20240514	100200	37743035	2960	2935	2960	2930	1001
582	20240514	100100	34809610	2935	2935	2935	2935	1
583	20240514	100000	34806675	2935	2935	2935	2935	200
584	20240514	095900	34219675	2935	2950	2950	2935	285
585	20240514	095800	33383185	2950	2950	2950	2950	0
586	20240514	095700	33383185	2950	2950	2950	2950	0
587	20240514	095600	33383185	2950	2950	2950	2950	5
588	20240514	095500	33368435	2950	2935	2950	2935	2500
589	20240514	095400	25995505	2935	2935	2935	2935	3
590	20240514	095300	25986700	2935	2935	2935	2935	8
591	20240514	095200	25963220	2930	2930	2930	2930	0
592	20240514	095100	25963220	2930	2930	2930	2930	0
593	20240514	095000	25963220	2930	2925	2930	2925	2862
594	20240514	094900	17580065	2925	2925	2925	2925	0
595	20240514	094800	17580065	2925	2925	2925	2925	10
596	20240514	094700	17550815	2925	2925	2925	2925	0
597	20240514	094600	17550815	2925	2925	2925	2925	500
598	20240514	094500	16088315	2925	2925	2925	2925	720
599	20240514	094400	13982315	2925	2925	2925	2925	1
600	20240514	094300	13979390	2925	2925	2925	2925	0
601	20240514	094200	13979390	2925	2925	2925	2925	0
602	20240514	094100	13979390	2925	2925	2925	2925	13
603	20240514	094000	13941365	2925	2925	2925	2925	0
604	20240514	093900	13941365	2925	2925	2925	2925	0
605	20240514	093800	13941365	2925	2925	2925	2925	5
606	20240514	093700	13926740	2925	2925	2925	2925	0
607	20240514	093600	13926740	2925	2925	2925	2925	81
608	20240514	093500	13689815	2935	2925	2935	2925	71
609	20240514	093400	13482120	2935	2935	2935	2935	0
610	20240514	093300	13482120	2935	2935	2935	2935	4
611	20240514	093200	13470380	2935	2935	2935	2935	2
612	20240514	093100	13464510	2935	2935	2935	2935	0
613	20240514	093000	13464510	2935	2935	2935	2935	2
614	20240514	092900	13458640	2920	2920	2920	2920	300
615	20240514	092800	12582640	2920	2925	2925	2920	2131
616	20240514	092700	6350585	2925	2925	2925	2925	0
617	20240514	092600	6350585	2925	2930	2930	2925	14
618	20240514	092500	6309620	2930	2930	2930	2930	0
619	20240514	092400	6309620	2930	2930	2930	2930	400
620	20240514	092300	5137620	2935	2925	2935	2925	996
621	20240514	092200	2224260	2930	2930	2930	2930	10
622	20240514	092100	2194960	2925	2925	2925	2925	0
623	20240514	092000	2194960	2925	2925	2925	2925	1
624	20240514	091900	2192035	2930	2930	2930	2930	0
625	20240514	091800	2192035	2930	2930	2930	2930	0
626	20240514	091700	2192035	2930	2930	2930	2930	6
627	20240514	091600	2174455	2925	2925	2925	2925	0
628	20240514	091500	2174455	2925	2925	2925	2925	0
629	20240514	091400	2174455	2925	2925	2925	2925	0
630	20240514	091300	2174455	2925	2925	2925	2925	113
631	20240514	091200	1843930	2930	2930	2930	2930	1
632	20240514	091100	1841000	2925	2925	2925	2925	0
633	20240514	091000	1841000	2925	2960	2960	2925	39
634	20240514	090900	1726260	2925	2925	2925	2925	0
635	20240514	090800	1726260	2925	2925	2925	2925	5
636	20240514	090700	1711635	2930	2930	2930	2930	0
637	20240514	090600	1711635	2930	2930	2930	2930	70
638	20240514	090500	1506535	2975	2930	2975	2930	2
639	20240514	090400	1500630	2905	2905	2905	2905	0
640	20240514	090300	1500630	2905	2930	2930	2905	500
641	20240514	090200	47290	2980	2960	2980	2960	9
642	20240514	090100	20510	2930	2930	2930	2930	0
643	20240514	090000	20510	2930	2930	2930	2930	7