KissMeData/066590/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194100	162269675	2950	2950	2950	2950	1581
3	20240521	194000	162269675	2950	2950	2950	2950	0
4	20240521	193900	162269675	2950	2950	2950	2950	0
5	20240521	193800	162269675	2950	2950	2950	2950	0
6	20240521	193700	162269675	2950	2950	2950	2950	0
7	20240521	193600	162269675	2950	2950	2950	2950	0
8	20240521	193500	162269675	2950	2950	2950	2950	0
9	20240521	193400	162269675	2950	2950	2950	2950	0
10	20240521	193300	162269675	2950	2950	2950	2950	0
11	20240521	193200	162269675	2950	2950	2950	2950	0
12	20240521	193100	162269675	2950	2950	2950	2950	0
13	20240521	193000	162269675	2950	2950	2950	2950	0
14	20240521	192900	162269675	2950	2950	2950	2950	0
15	20240521	192800	162269675	2950	2950	2950	2950	0
16	20240521	192700	162269675	2950	2950	2950	2950	0
17	20240521	192600	162269675	2950	2950	2950	2950	0
18	20240521	192500	162269675	2950	2950	2950	2950	0
19	20240521	192400	162269675	2950	2950	2950	2950	0
20	20240521	192300	162269675	2950	2950	2950	2950	0
21	20240521	192200	162269675	2950	2950	2950	2950	0
22	20240521	192100	162269675	2950	2950	2950	2950	0
23	20240521	192000	162269675	2950	2950	2950	2950	0
24	20240521	191900	162269675	2950	2950	2950	2950	0
25	20240521	191800	162269675	2950	2950	2950	2950	0
26	20240521	191700	162269675	2950	2950	2950	2950	0
27	20240521	191600	162269675	2950	2950	2950	2950	0
28	20240521	191500	162269675	2950	2950	2950	2950	0
29	20240521	191400	162269675	2950	2950	2950	2950	0
30	20240521	191300	162269675	2950	2950	2950	2950	0
31	20240521	191200	162269675	2950	2950	2950	2950	0
32	20240521	191100	162269675	2950	2950	2950	2950	1581
33	20240521	191000	162269675	2950	2950	2950	2950	0
34	20240521	190900	162269675	2950	2950	2950	2950	0
35	20240521	190800	162269675	2950	2950	2950	2950	0
36	20240521	190700	162269675	2950	2950	2950	2950	0
37	20240521	190600	162269675	2950	2950	2950	2950	0
38	20240521	190500	162269675	2950	2950	2950	2950	0
39	20240521	190400	162269675	2950	2950	2950	2950	0
40	20240521	190300	162269675	2950	2950	2950	2950	0
41	20240521	190200	162269675	2950	2950	2950	2950	0
42	20240521	190100	162269675	2950	2950	2950	2950	0
43	20240521	190000	162269675	2950	2950	2950	2950	0
44	20240521	185900	162269675	2950	2950	2950	2950	0
45	20240521	185800	162269675	2950	2950	2950	2950	0
46	20240521	185700	162269675	2950	2950	2950	2950	0
47	20240521	185600	162269675	2950	2950	2950	2950	0
48	20240521	185500	162269675	2950	2950	2950	2950	0
49	20240521	185400	162269675	2950	2950	2950	2950	0
50	20240521	185300	162269675	2950	2950	2950	2950	0
51	20240521	185200	162269675	2950	2950	2950	2950	0
52	20240521	185100	162269675	2950	2950	2950	2950	0
53	20240521	185000	162269675	2950	2950	2950	2950	0
54	20240521	184900	162269675	2950	2950	2950	2950	0
55	20240521	184800	162269675	2950	2950	2950	2950	0
56	20240521	184700	162269675	2950	2950	2950	2950	0
57	20240521	184600	162269675	2950	2950	2950	2950	0
58	20240521	184500	162269675	2950	2950	2950	2950	0
59	20240521	184400	162269675	2950	2950	2950	2950	0
60	20240521	184300	162269675	2950	2950	2950	2950	0
61	20240521	184200	162269675	2950	2950	2950	2950	0
62	20240521	184100	162269675	2950	2950	2950	2950	1581
63	20240521	184000	162269675	2950	2950	2950	2950	0
64	20240521	183900	162269675	2950	2950	2950	2950	0
65	20240521	183800	162269675	2950	2950	2950	2950	0
66	20240521	183700	162269675	2950	2950	2950	2950	0
67	20240521	183600	162269675	2950	2950	2950	2950	0
68	20240521	183500	162269675	2950	2950	2950	2950	0
69	20240521	183400	162269675	2950	2950	2950	2950	0
70	20240521	183300	162269675	2950	2950	2950	2950	0
71	20240521	183200	162269675	2950	2950	2950	2950	0
72	20240521	183100	162269675	2950	2950	2950	2950	0
73	20240521	183000	162269675	2950	2950	2950	2950	0
74	20240521	182900	162269675	2950	2950	2950	2950	0
75	20240521	182800	162269675	2950	2950	2950	2950	0
76	20240521	182700	162269675	2950	2950	2950	2950	0
77	20240521	182600	162269675	2950	2950	2950	2950	0
78	20240521	182500	162269675	2950	2950	2950	2950	0
79	20240521	182400	162269675	2950	2950	2950	2950	0
80	20240521	182300	162269675	2950	2950	2950	2950	0
81	20240521	182200	162269675	2950	2950	2950	2950	0
82	20240521	182100	162269675	2950	2950	2950	2950	0
83	20240521	182000	162269675	2950	2950	2950	2950	0
84	20240521	181900	162269675	2950	2950	2950	2950	0
85	20240521	181800	162269675	2950	2950	2950	2950	0
86	20240521	181700	162269675	2950	2950	2950	2950	0
87	20240521	181600	162269675	2950	2950	2950	2950	0
88	20240521	181500	162269675	2950	2950	2950	2950	0
89	20240521	181400	162269675	2950	2950	2950	2950	0
90	20240521	181300	162269675	2950	2950	2950	2950	0
91	20240521	181200	162269675	2950	2950	2950	2950	0
92	20240521	181100	162269675	2950	2950	2950	2950	1581
93	20240521	181000	162269675	2950	2950	2950	2950	0
94	20240521	180900	162269675	2950	2950	2950	2950	0
95	20240521	180800	162269675	2950	2950	2950	2950	0
96	20240521	180700	162269675	2950	2950	2950	2950	0
97	20240521	180600	162269675	2950	2950	2950	2950	0
98	20240521	180500	162269675	2950	2950	2950	2950	0
99	20240521	180400	162269675	2950	2950	2950	2950	0
100	20240521	180300	162269675	2950	2950	2950	2950	0
101	20240521	180200	162269675	2950	2950	2950	2950	0
102	20240521	180100	162269675	2950	2950	2950	2950	0
103	20240521	180000	162269675	2950	2950	2950	2950	0
104	20240521	175900	162269675	2950	2950	2950	2950	0
105	20240521	175800	162269675	2950	2950	2950	2950	0
106	20240521	175700	162269675	2950	2950	2950	2950	0
107	20240521	175600	162269675	2950	2950	2950	2950	0
108	20240521	175500	162269675	2950	2950	2950	2950	0
109	20240521	175400	162269675	2950	2950	2950	2950	0
110	20240521	175300	162269675	2950	2950	2950	2950	0
111	20240521	175200	162269675	2950	2950	2950	2950	0
112	20240521	175100	162269675	2950	2950	2950	2950	0
113	20240521	175000	162269675	2950	2950	2950	2950	0
114	20240521	174900	162269675	2950	2950	2950	2950	0
115	20240521	174800	162269675	2950	2950	2950	2950	0
116	20240521	174700	162269675	2950	2950	2950	2950	0
117	20240521	174600	162269675	2950	2950	2950	2950	0
118	20240521	174500	162269675	2950	2950	2950	2950	0
119	20240521	174400	162269675	2950	2950	2950	2950	0
120	20240521	174300	162269675	2950	2950	2950	2950	0
121	20240521	174200	162269675	2950	2950	2950	2950	0
122	20240521	174100	162269675	2950	2950	2950	2950	1581
123	20240521	174000	162269675	2950	2950	2950	2950	0
124	20240521	173900	162269675	2950	2950	2950	2950	0
125	20240521	173800	162269675	2950	2950	2950	2950	0
126	20240521	173700	162269675	2950	2950	2950	2950	0
127	20240521	173600	162269675	2950	2950	2950	2950	0
128	20240521	173500	162269675	2950	2950	2950	2950	0
129	20240521	173400	162269675	2950	2950	2950	2950	0
130	20240521	173300	162269675	2950	2950	2950	2950	0
131	20240521	173200	162269675	2950	2950	2950	2950	0
132	20240521	173100	162269675	2950	2950	2950	2950	0
133	20240521	173000	162269675	2950	2950	2950	2950	0
134	20240521	172900	162269675	2950	2950	2950	2950	0
135	20240521	172800	162269675	2950	2950	2950	2950	0
136	20240521	172700	162269675	2950	2950	2950	2950	0
137	20240521	172600	162269675	2950	2950	2950	2950	0
138	20240521	172500	162269675	2950	2950	2950	2950	0
139	20240521	172400	162269675	2950	2950	2950	2950	0
140	20240521	172300	162269675	2950	2950	2950	2950	0
141	20240521	172200	162269675	2950	2950	2950	2950	0
142	20240521	172100	162269675	2950	2950	2950	2950	0
143	20240521	172000	162269675	2950	2950	2950	2950	0
144	20240521	171900	162269675	2950	2950	2950	2950	0
145	20240521	171800	162269675	2950	2950	2950	2950	0
146	20240521	171700	162269675	2950	2950	2950	2950	0
147	20240521	171600	162269675	2950	2950	2950	2950	0
148	20240521	171500	162269675	2950	2950	2950	2950	0
149	20240521	171400	162269675	2950	2950	2950	2950	0
150	20240521	171300	162269675	2950	2950	2950	2950	0
151	20240521	171200	162269675	2950	2950	2950	2950	0
152	20240521	171100	162269675	2950	2950	2950	2950	1581
153	20240521	171000	162269675	2950	2950	2950	2950	0
154	20240521	170900	162269675	2950	2950	2950	2950	0
155	20240521	170800	162269675	2950	2950	2950	2950	0
156	20240521	170700	162269675	2950	2950	2950	2950	0
157	20240521	170600	162269675	2950	2950	2950	2950	0
158	20240521	170500	162269675	2950	2950	2950	2950	0
159	20240521	170400	162269675	2950	2950	2950	2950	0
160	20240521	170300	162269675	2950	2950	2950	2950	0
161	20240521	170200	162269675	2950	2950	2950	2950	0
162	20240521	170100	162269675	2950	2950	2950	2950	0
163	20240521	170000	162269675	2950	2950	2950	2950	0
164	20240521	165900	162269675	2950	2950	2950	2950	0
165	20240521	165800	162269675	2950	2950	2950	2950	0
166	20240521	165700	162269675	2950	2950	2950	2950	0
167	20240521	165600	162269675	2950	2950	2950	2950	0
168	20240521	165500	162269675	2950	2950	2950	2950	0
169	20240521	165400	162269675	2950	2950	2950	2950	0
170	20240521	165300	162269675	2950	2950	2950	2950	0
171	20240521	165200	162269675	2950	2950	2950	2950	0
172	20240521	165100	162269675	2950	2950	2950	2950	0
173	20240521	165000	162269675	2950	2950	2950	2950	0
174	20240521	164900	162269675	2950	2950	2950	2950	0
175	20240521	164800	162269675	2950	2950	2950	2950	0
176	20240521	164700	162269675	2950	2950	2950	2950	0
177	20240521	164600	162269675	2950	2950	2950	2950	0
178	20240521	164500	162269675	2950	2950	2950	2950	0
179	20240521	164400	162269675	2950	2950	2950	2950	0
180	20240521	164300	162269675	2950	2950	2950	2950	0
181	20240521	164200	162269675	2950	2950	2950	2950	0
182	20240521	164100	162269675	2950	2950	2950	2950	1581
183	20240521	164000	162269675	2950	2950	2950	2950	0
184	20240521	163900	162269675	2950	2950	2950	2950	0
185	20240521	163800	162269675	2950	2950	2950	2950	0
186	20240521	163700	162269675	2950	2950	2950	2950	0
187	20240521	163600	162269675	2950	2950	2950	2950	0
188	20240521	163500	162269675	2950	2950	2950	2950	0
189	20240521	163400	162269675	2950	2950	2950	2950	0
190	20240521	163300	162269675	2950	2950	2950	2950	0
191	20240521	163200	162269675	2950	2950	2950	2950	0
192	20240521	163100	162269675	2950	2950	2950	2950	0
193	20240521	163000	162269675	2950	2950	2950	2950	0
194	20240521	162900	162269675	2950	2950	2950	2950	0
195	20240521	162800	162269675	2950	2950	2950	2950	0
196	20240521	162700	162269675	2950	2950	2950	2950	0
197	20240521	162600	162269675	2950	2950	2950	2950	0
198	20240521	162500	162269675	2950	2950	2950	2950	0
199	20240521	162400	162269675	2950	2950	2950	2950	0
200	20240521	162300	162269675	2950	2950	2950	2950	0
201	20240521	162200	162269675	2950	2950	2950	2950	0
202	20240521	162100	162269675	2950	2950	2950	2950	0
203	20240521	162000	162269675	2950	2950	2950	2950	0
204	20240521	161900	162269675	2950	2950	2950	2950	0
205	20240521	161800	162269675	2950	2950	2950	2950	0
206	20240521	161700	162269675	2950	2950	2950	2950	0
207	20240521	161600	162269675	2950	2950	2950	2950	0
208	20240521	161500	162269675	2950	2950	2950	2950	0
209	20240521	161400	162269675	2950	2950	2950	2950	0
210	20240521	161300	162269675	2950	2950	2950	2950	0
211	20240521	161200	162269675	2950	2950	2950	2950	0
212	20240521	161100	162269675	2950	2950	2950	2950	1581
213	20240521	161000	162269675	2950	2950	2950	2950	0
214	20240521	160900	162269675	2950	2950	2950	2950	0
215	20240521	160800	162269675	2950	2950	2950	2950	0
216	20240521	160700	162269675	2950	2950	2950	2950	0
217	20240521	160600	162269675	2950	2950	2950	2950	0
218	20240521	160500	162269675	2950	2950	2950	2950	0
219	20240521	160400	162269675	2950	2950	2950	2950	0
220	20240521	160300	162269675	2950	2950	2950	2950	0
221	20240521	160200	162269675	2950	2950	2950	2950	0
222	20240521	160100	162269675	2950	2950	2950	2950	0
223	20240521	160000	162269675	2950	2950	2950	2950	0
224	20240521	155900	162269675	2950	2950	2950	2950	0
225	20240521	155800	162269675	2950	2950	2950	2950	0
226	20240521	155700	162269675	2950	2950	2950	2950	0
227	20240521	155600	162269675	2950	2950	2950	2950	0
228	20240521	155500	162269675	2950	2950	2950	2950	0
229	20240521	155400	162269675	2950	2950	2950	2950	0
230	20240521	155300	162269675	2950	2950	2950	2950	0
231	20240521	155200	162269675	2950	2950	2950	2950	0
232	20240521	155100	162269675	2950	2950	2950	2950	0
233	20240521	155000	162269675	2950	2950	2950	2950	0
234	20240521	154900	162269675	2950	2950	2950	2950	0
235	20240521	154800	162269675	2950	2950	2950	2950	0
236	20240521	154700	162269675	2950	2950	2950	2950	0
237	20240521	154600	162269675	2950	2950	2950	2950	0
238	20240521	154500	162269675	2950	2950	2950	2950	0
239	20240521	154400	162269675	2950	2950	2950	2950	0
240	20240521	154300	162269675	2950	2950	2950	2950	0
241	20240521	154200	162269675	2950	2950	2950	2950	0
242	20240521	154100	162269675	2950	2950	2950	2950	1581
243	20240521	154000	162269675	2950	2950	2950	2950	0
244	20240521	153900	162269675	2950	2950	2950	2950	0
245	20240521	153800	162269675	2950	2950	2950	2950	0
246	20240521	153700	162269675	2950	2950	2950	2950	0
247	20240521	153600	162269675	2950	2950	2950	2950	0
248	20240521	153500	162269675	2950	2950	2950	2950	0
249	20240521	153400	162269675	2950	2950	2950	2950	0
250	20240521	153300	162269675	2950	2950	2950	2950	0
251	20240521	153200	162269675	2950	2950	2950	2950	0
252	20240521	153100	162269675	2950	2950	2950	2950	0
253	20240521	153000	162269675	2950	2950	2950	2950	1581
254	20240521	152900	157605725	2945	2945	2945	2945	0
255	20240521	152800	157605725	2945	2945	2945	2945	0
256	20240521	152700	157605725	2945	2945	2945	2945	0
257	20240521	152600	157605725	2945	2945	2945	2945	0
258	20240521	152500	157605725	2945	2945	2945	2945	0
259	20240521	152400	157605725	2945	2945	2945	2945	0
260	20240521	152300	157605725	2945	2945	2945	2945	0
261	20240521	152200	157605725	2945	2945	2945	2945	0
262	20240521	152100	157605725	2945	2945	2945	2945	0
263	20240521	152000	157605725	2945	2945	2945	2945	0
264	20240521	151900	157605725	2945	2935	2945	2925	889
265	20240521	151800	155004780	2940	2940	2940	2940	1017
266	20240521	151700	152014800	2940	2940	2940	2940	458
267	20240521	151600	150668280	2935	2935	2935	2935	40
268	20240521	151500	150550880	2930	2930	2930	2930	0
269	20240521	151400	150550880	2930	2930	2930	2930	0
270	20240521	151300	150550880	2930	2930	2930	2930	0
271	20240521	151200	150550880	2930	2935	2935	2930	200
272	20240521	151100	149964875	2930	2930	2930	2930	0
273	20240521	151000	149964875	2930	2930	2930	2930	0
274	20240521	150900	149964875	2930	2930	2930	2930	30
275	20240521	150800	149876975	2930	2935	2935	2930	30
276	20240521	150700	149789065	2935	2935	2935	2935	821
277	20240521	150600	147379430	2920	2935	2940	2915	11785
278	20240521	150500	112919415	2940	2940	2940	2940	0
279	20240521	150400	112919415	2940	2940	2940	2940	0
280	20240521	150300	112919415	2940	2940	2940	2940	100
281	20240521	150200	112625415	2940	2940	2940	2940	7
282	20240521	150100	112604835	2935	2935	2935	2935	0
283	20240521	150000	112604835	2935	2935	2935	2935	493
284	20240521	145900	111157880	2935	2935	2935	2935	5
285	20240521	145800	111143205	2935	2935	2935	2935	0
286	20240521	145700	111143205	2935	2935	2935	2935	0
287	20240521	145600	111143205	2935	2935	2935	2935	0
288	20240521	145500	111143205	2935	2935	2935	2935	0
289	20240521	145400	111143205	2935	2935	2935	2935	0
290	20240521	145300	111143205	2935	2935	2935	2935	0
291	20240521	145200	111143205	2935	2935	2935	2935	0
292	20240521	145100	111143205	2935	2935	2935	2935	0
293	20240521	145000	111143205	2935	2935	2935	2935	0
294	20240521	144900	111143205	2935	2935	2935	2935	0
295	20240521	144800	111143205	2935	2935	2935	2935	0
296	20240521	144700	111143205	2935	2935	2935	2935	0
297	20240521	144600	111143205	2935	2935	2935	2935	0
298	20240521	144500	111143205	2935	2935	2935	2935	0
299	20240521	144400	111143205	2935	2935	2935	2935	0
300	20240521	144300	111143205	2935	2935	2935	2935	0
301	20240521	144200	111143205	2935	2935	2935	2935	1182
302	20240521	144100	107674035	2930	2930	2930	2930	0
303	20240521	144000	107674035	2930	2930	2930	2930	0
304	20240521	143900	107674035	2930	2930	2930	2930	0
305	20240521	143800	107674035	2930	2930	2930	2930	0
306	20240521	143700	107674035	2930	2930	2930	2930	2105
307	20240521	143600	101506385	2935	2935	2935	2935	0
308	20240521	143500	101506385	2935	2935	2935	2935	0
309	20240521	143400	101506385	2935	2935	2935	2935	1
310	20240521	143300	101503450	2930	2930	2930	2930	10
311	20240521	143200	101474150	2935	2935	2935	2935	0
312	20240521	143100	101474150	2935	2935	2935	2935	1
313	20240521	143000	101471215	2930	2930	2930	2930	0
314	20240521	142900	101471215	2930	2930	2930	2930	0
315	20240521	142800	101471215	2930	2930	2930	2930	0
316	20240521	142700	101471215	2930	2930	2930	2930	0
317	20240521	142600	101471215	2930	2930	2930	2930	415
318	20240521	142500	100255265	2935	2935	2935	2935	0
319	20240521	142400	100255265	2935	2935	2935	2935	0
320	20240521	142300	100255265	2935	2935	2935	2935	0
321	20240521	142200	100255265	2935	2935	2935	2935	0
322	20240521	142100	100255265	2935	2935	2935	2935	0
323	20240521	142000	100255265	2935	2935	2935	2935	0
324	20240521	141900	100255265	2935	2935	2935	2935	35
325	20240521	141800	100152540	2935	2935	2935	2935	0
326	20240521	141700	100152540	2935	2935	2935	2935	0
327	20240521	141600	100152540	2935	2935	2935	2935	831
328	20240521	141500	97713555	2935	2935	2935	2935	0
329	20240521	141400	97713555	2935	2935	2935	2935	0
330	20240521	141300	97713555	2935	2935	2935	2935	0
331	20240521	141200	97713555	2935	2935	2935	2935	0
332	20240521	141100	97713555	2935	2935	2935	2935	0
333	20240521	141000	97713555	2935	2935	2935	2935	0
334	20240521	140900	97713555	2935	2935	2935	2935	0
335	20240521	140800	97713555	2935	2935	2935	2935	0
336	20240521	140700	97713555	2935	2935	2935	2935	0
337	20240521	140600	97713555	2935	2935	2935	2935	0
338	20240521	140500	97713555	2935	2935	2935	2935	0
339	20240521	140400	97713555	2935	2935	2935	2935	0
340	20240521	140300	97713555	2935	2935	2935	2935	0
341	20240521	140200	97713555	2935	2935	2935	2935	150
342	20240521	140100	97273305	2935	2935	2935	2935	0
343	20240521	140000	97273305	2935	2935	2935	2935	0
344	20240521	135900	97273305	2935	2935	2935	2935	100
345	20240521	135800	96979805	2935	2935	2935	2935	0
346	20240521	135700	96979805	2935	2935	2935	2935	0
347	20240521	135600	96979805	2935	2935	2935	2935	0
348	20240521	135500	96979805	2935	2935	2935	2935	5
349	20240521	135400	96965130	2935	2935	2935	2935	0
350	20240521	135300	96965130	2935	2935	2935	2935	0
351	20240521	135200	96965130	2935	2935	2935	2935	1
352	20240521	135100	96962195	2935	2935	2935	2935	0
353	20240521	135000	96962195	2935	2935	2935	2935	0
354	20240521	134900	96962195	2935	2935	2935	2935	0
355	20240521	134800	96962195	2935	2935	2935	2935	0
356	20240521	134700	96962195	2935	2935	2935	2935	0
357	20240521	134600	96962195	2935	2935	2935	2935	0
358	20240521	134500	96962195	2935	2935	2935	2935	0
359	20240521	134400	96962195	2935	2945	2945	2935	2340
360	20240521	134300	90085970	2945	2945	2945	2945	5
361	20240521	134200	90071245	2940	2940	2940	2940	0
362	20240521	134100	90071245	2940	2940	2940	2940	0
363	20240521	134000	90071245	2940	2940	2940	2940	0
364	20240521	133900	90071245	2940	2940	2940	2940	0
365	20240521	133800	90071245	2940	2940	2940	2940	0
366	20240521	133700	90071245	2940	2940	2940	2940	0
367	20240521	133600	90071245	2940	2940	2940	2940	0
368	20240521	133500	90071245	2940	2940	2940	2940	0
369	20240521	133400	90071245	2940	2940	2940	2940	0
370	20240521	133300	90071245	2940	2940	2940	2940	100
371	20240521	133200	89777245	2940	2940	2940	2940	182
372	20240521	133100	89242165	2940	2940	2940	2940	88
373	20240521	133000	88983445	2945	2950	2950	2945	12
374	20240521	132900	88948095	2945	2945	2945	2945	0
375	20240521	132800	88948095	2945	2945	2945	2945	0
376	20240521	132700	88948095	2945	2945	2945	2945	0
377	20240521	132600	88948095	2945	2945	2945	2945	0
378	20240521	132500	88948095	2945	2945	2945	2945	97
379	20240521	132400	88662430	2940	2940	2940	2940	0
380	20240521	132300	88662430	2940	2940	2940	2940	0
381	20240521	132200	88662430	2940	2940	2940	2940	0
382	20240521	132100	88662430	2940	2940	2940	2940	0
383	20240521	132000	88662430	2940	2940	2940	2940	0
384	20240521	131900	88662430	2940	2940	2940	2940	0
385	20240521	131800	88662430	2940	2940	2940	2940	0
386	20240521	131700	88662430	2940	2940	2940	2940	0
387	20240521	131600	88662430	2940	2940	2940	2940	0
388	20240521	131500	88662430	2940	2940	2940	2940	0
389	20240521	131400	88662430	2940	2940	2940	2940	0
390	20240521	131300	88662430	2940	2940	2940	2940	0
391	20240521	131200	88662430	2940	2940	2940	2940	0
392	20240521	131100	88662430	2940	2940	2940	2940	0
393	20240521	131000	88662430	2940	2940	2940	2940	0
394	20240521	130900	88662430	2940	2940	2940	2940	0
395	20240521	130800	88662430	2940	2940	2940	2940	0
396	20240521	130700	88662430	2940	2940	2940	2940	0
397	20240521	130600	88662430	2940	2940	2940	2940	0
398	20240521	130500	88662430	2940	2940	2940	2940	0
399	20240521	130400	88662430	2940	2940	2940	2940	0
400	20240521	130300	88662430	2940	2940	2940	2940	0
401	20240521	130200	88662430	2940	2940	2940	2940	557
402	20240521	130100	87024850	2940	2940	2940	2940	0
403	20240521	130000	87024850	2940	2940	2940	2940	19
404	20240521	125900	86968990	2940	2940	2940	2940	0
405	20240521	125800	86968990	2940	2940	2940	2940	100
406	20240521	125700	86674990	2935	2935	2935	2935	0
407	20240521	125600	86674990	2935	2935	2935	2935	81
408	20240521	125500	86437255	2940	2940	2940	2940	0
409	20240521	125400	86437255	2940	2940	2940	2940	0
410	20240521	125300	86437255	2940	2940	2940	2940	0
411	20240521	125200	86437255	2940	2940	2940	2940	0
412	20240521	125100	86437255	2940	2940	2940	2940	0
413	20240521	125000	86437255	2940	2940	2940	2940	0
414	20240521	124900	86437255	2940	2935	2940	2935	3
415	20240521	124800	86428445	2935	2935	2935	2935	0
416	20240521	124700	86428445	2935	2935	2935	2935	0
417	20240521	124600	86428445	2935	2935	2935	2935	0
418	20240521	124500	86428445	2935	2935	2935	2935	0
419	20240521	124400	86428445	2935	2935	2935	2935	0
420	20240521	124300	86428445	2935	2935	2935	2935	0
421	20240521	124200	86428445	2935	2935	2935	2935	0
422	20240521	124100	86428445	2935	2935	2935	2935	0
423	20240521	124000	86428445	2935	2935	2935	2935	0
424	20240521	123900	86428445	2935	2935	2935	2935	0
425	20240521	123800	86428445	2935	2935	2935	2935	0
426	20240521	123700	86428445	2935	2935	2935	2935	0
427	20240521	123600	86428445	2935	2935	2935	2935	60
428	20240521	123500	86252345	2935	2935	2935	2935	0
429	20240521	123400	86252345	2935	2935	2935	2935	0
430	20240521	123300	86252345	2935	2935	2935	2935	0
431	20240521	123200	86252345	2935	2935	2935	2935	0
432	20240521	123100	86252345	2935	2935	2935	2935	10
433	20240521	123000	86222995	2935	2935	2935	2935	300
434	20240521	122900	85342495	2935	2935	2935	2935	0
435	20240521	122800	85342495	2935	2935	2935	2935	0
436	20240521	122700	85342495	2935	2935	2935	2935	0
437	20240521	122600	85342495	2935	2935	2935	2935	0
438	20240521	122500	85342495	2935	2935	2935	2935	0
439	20240521	122400	85342495	2935	2935	2935	2935	0
440	20240521	122300	85342495	2935	2935	2935	2935	0
441	20240521	122200	85342495	2935	2935	2935	2935	0
442	20240521	122100	85342495	2935	2935	2935	2935	0
443	20240521	122000	85342495	2935	2935	2935	2935	0
444	20240521	121900	85342495	2935	2935	2935	2935	0
445	20240521	121800	85342495	2935	2935	2935	2935	0
446	20240521	121700	85342495	2935	2935	2935	2935	0
447	20240521	121600	85342495	2935	2935	2935	2935	0
448	20240521	121500	85342495	2935	2935	2935	2935	0
449	20240521	121400	85342495	2935	2935	2935	2935	0
450	20240521	121300	85342495	2935	2935	2935	2935	0
451	20240521	121200	85342495	2935	2935	2935	2935	0
452	20240521	121100	85342495	2935	2935	2935	2935	0
453	20240521	121000	85342495	2935	2935	2935	2935	0
454	20240521	120900	85342495	2935	2935	2935	2935	0
455	20240521	120800	85342495	2935	2935	2935	2935	1
456	20240521	120700	85339560	2930	2930	2930	2930	0
457	20240521	120600	85339560	2930	2930	2930	2930	1511
458	20240521	120500	80912330	2935	2935	2935	2935	1541
459	20240521	120400	76389495	2935	2935	2935	2935	0
460	20240521	120300	76389495	2935	2935	2935	2935	0
461	20240521	120200	76389495	2935	2935	2935	2935	0
462	20240521	120100	76389495	2935	2935	2935	2935	0
463	20240521	120000	76389495	2935	2935	2935	2935	0
464	20240521	115900	76389495	2935	2935	2935	2935	0
465	20240521	115800	76389495	2935	2935	2935	2935	0
466	20240521	115700	76389495	2935	2935	2935	2935	0
467	20240521	115600	76389495	2935	2935	2935	2935	0
468	20240521	115500	76389495	2935	2935	2935	2935	0
469	20240521	115400	76389495	2935	2935	2935	2935	130
470	20240521	115300	76007945	2935	2935	2935	2935	0
471	20240521	115200	76007945	2935	2935	2935	2935	0
472	20240521	115100	76007945	2935	2935	2935	2935	0
473	20240521	115000	76007945	2935	2935	2935	2935	0
474	20240521	114900	76007945	2935	2935	2935	2935	0
475	20240521	114800	76007945	2935	2935	2935	2935	500
476	20240521	114700	74540445	2935	2935	2935	2935	0
477	20240521	114600	74540445	2935	2940	2940	2935	505
478	20240521	114500	73058245	2940	2940	2940	2940	50
479	20240521	114400	72911245	2940	2940	2940	2940	0
480	20240521	114300	72911245	2940	2940	2940	2940	0
481	20240521	114200	72911245	2940	2940	2940	2940	0
482	20240521	114100	72911245	2940	2940	2940	2940	20
483	20240521	114000	72852445	2940	2940	2940	2940	0
484	20240521	113900	72852445	2940	2940	2940	2940	0
485	20240521	113800	72852445	2940	2940	2940	2940	0
486	20240521	113700	72852445	2940	2940	2940	2940	0
487	20240521	113600	72852445	2940	2940	2940	2940	0
488	20240521	113500	72852445	2940	2940	2940	2940	0
489	20240521	113400	72852445	2940	2940	2940	2940	0
490	20240521	113300	72852445	2940	2940	2940	2940	0
491	20240521	113200	72852445	2940	2940	2940	2940	0
492	20240521	113100	72852445	2940	2940	2940	2940	0
493	20240521	113000	72852445	2940	2940	2940	2940	0
494	20240521	112900	72852445	2940	2940	2940	2940	0
495	20240521	112800	72852445	2940	2940	2940	2940	0
496	20240521	112700	72852445	2940	2940	2940	2940	0
497	20240521	112600	72852445	2940	2940	2940	2940	0
498	20240521	112500	72852445	2940	2940	2940	2940	0
499	20240521	112400	72852445	2940	2940	2940	2940	0
500	20240521	112300	72852445	2940	2940	2940	2940	0
501	20240521	112200	72852445	2940	2940	2940	2940	0
502	20240521	112100	72852445	2940	2940	2940	2940	0
503	20240521	112000	72852445	2940	2940	2940	2940	0
504	20240521	111900	72852445	2940	2940	2940	2940	0
505	20240521	111800	72852445	2940	2940	2940	2940	0
506	20240521	111700	72852445	2940	2940	2940	2940	0
507	20240521	111600	72852445	2940	2940	2940	2940	0
508	20240521	111500	72852445	2940	2940	2940	2940	956
509	20240521	111400	70041805	2940	2940	2940	2940	0
510	20240521	111300	70041805	2940	2940	2940	2940	0
511	20240521	111200	70041805	2940	2940	2940	2940	1848
512	20240521	111100	64608685	2940	2940	2940	2940	146
513	20240521	111000	64179445	2940	2940	2940	2940	148
514	20240521	110900	63744325	2935	2935	2935	2935	0
515	20240521	110800	63744325	2935	2935	2935	2935	0
516	20240521	110700	63744325	2935	2935	2935	2935	0
517	20240521	110600	63744325	2935	2935	2935	2935	0
518	20240521	110500	63744325	2935	2935	2935	2935	0
519	20240521	110400	63744325	2935	2935	2935	2935	5
520	20240521	110300	63729650	2940	2940	2940	2940	0
521	20240521	110200	63729650	2940	2940	2940	2940	0
522	20240521	110100	63729650	2940	2940	2940	2940	0
523	20240521	110000	63729650	2940	2940	2940	2940	19
524	20240521	105900	63673790	2940	2940	2940	2940	0
525	20240521	105800	63673790	2940	2940	2940	2940	0
526	20240521	105700	63673790	2940	2940	2940	2940	0
527	20240521	105600	63673790	2940	2940	2940	2940	0
528	20240521	105500	63673790	2940	2940	2940	2940	344
529	20240521	105400	62662430	2945	2945	2945	2945	0
530	20240521	105300	62662430	2945	2945	2945	2945	10
531	20240521	105200	62632980	2945	2945	2945	2945	0
532	20240521	105100	62632980	2945	2945	2945	2945	0
533	20240521	105000	62632980	2945	2945	2945	2945	30
534	20240521	104900	62544630	2945	2945	2945	2945	1
535	20240521	104800	62541685	2930	2930	2930	2930	0
536	20240521	104700	62541685	2930	2930	2930	2930	0
537	20240521	104600	62541685	2930	2930	2930	2930	0
538	20240521	104500	62541685	2930	2930	2930	2930	13
539	20240521	104400	62503595	2945	2945	2945	2945	0
540	20240521	104300	62503595	2945	2945	2945	2945	0
541	20240521	104200	62503595	2945	2945	2945	2945	0
542	20240521	104100	62503595	2945	2945	2945	2945	0
543	20240521	104000	62503595	2945	2945	2945	2945	1
544	20240521	103900	62500650	2930	2930	2930	2930	0
545	20240521	103800	62500650	2930	2930	2930	2930	0
546	20240521	103700	62500650	2930	2935	2935	2930	1170
547	20240521	103600	59071105	2935	2935	2935	2935	0
548	20240521	103500	59071105	2935	2935	2935	2935	10
549	20240521	103400	59041755	2935	2935	2935	2935	0
550	20240521	103300	59041755	2935	2935	2935	2935	0
551	20240521	103200	59041755	2935	2935	2935	2935	0
552	20240521	103100	59041755	2935	2935	2935	2935	0
553	20240521	103000	59041755	2935	2935	2935	2935	0
554	20240521	102900	59041755	2935	2935	2935	2935	27
555	20240521	102800	58962510	2935	2935	2935	2935	1
556	20240521	102700	58959575	2925	2925	2925	2925	0
557	20240521	102600	58959575	2925	2925	2925	2925	0
558	20240521	102500	58959575	2925	2925	2925	2925	0
559	20240521	102400	58959575	2925	2950	2950	2925	8000
560	20240521	102300	35474470	2960	2960	2960	2960	0
561	20240521	102200	35474470	2960	2960	2960	2960	0
562	20240521	102100	35474470	2960	2960	2960	2960	0
563	20240521	102000	35474470	2960	2960	2960	2960	0
564	20240521	101900	35474470	2960	2960	2960	2960	0
565	20240521	101800	35474470	2960	2960	2960	2960	1013
566	20240521	101700	32475990	2960	2960	2960	2960	0
567	20240521	101600	32475990	2960	2960	2960	2960	0
568	20240521	101500	32475990	2960	2960	2960	2960	0
569	20240521	101400	32475990	2960	2960	2960	2960	0
570	20240521	101300	32475990	2960	2960	2960	2960	10
571	20240521	101200	32446390	2960	2960	2960	2960	0
572	20240521	101100	32446390	2960	2960	2960	2960	0
573	20240521	101000	32446390	2960	2960	2960	2960	0
574	20240521	100900	32446390	2960	2960	2960	2960	20
575	20240521	100800	32387190	2960	2960	2960	2960	0
576	20240521	100700	32387190	2960	2960	2960	2960	0
577	20240521	100600	32387190	2960	2960	2960	2960	0
578	20240521	100500	32387190	2960	2960	2960	2960	0
579	20240521	100400	32387190	2960	2960	2960	2960	1
580	20240521	100300	32384230	2960	2960	2960	2960	1
581	20240521	100200	32381270	2950	2950	2950	2950	202
582	20240521	100100	31785370	2960	2960	2960	2960	0
583	20240521	100000	31785370	2960	2960	2960	2960	1
584	20240521	095900	31782410	2960	2960	2960	2960	0
585	20240521	095800	31782410	2960	2960	2960	2960	0
586	20240521	095700	31782410	2960	2960	2960	2960	7
587	20240521	095600	31761690	2960	2960	2960	2960	7
588	20240521	095500	31740970	2960	2960	2960	2960	3
589	20240521	095400	31732090	2960	2950	2960	2945	1497
590	20240521	095300	27321180	2955	2950	2955	2950	1030
591	20240521	095200	24282530	2950	2950	2950	2950	8
592	20240521	095100	24258930	2955	2955	2955	2955	500
593	20240521	095000	22781430	2960	2960	2960	2960	0
594	20240521	094900	22781430	2960	2950	2960	2945	410
595	20240521	094800	21571800	2960	2950	2960	2950	201
596	20240521	094700	20978840	2945	2945	2945	2945	0
597	20240521	094600	20978840	2945	2945	2945	2945	0
598	20240521	094500	20978840	2945	2945	2945	2945	0
599	20240521	094400	20978840	2945	2945	2945	2945	0
600	20240521	094300	20978840	2945	2945	2945	2945	2000
601	20240521	094200	15088840	2955	2955	2955	2955	170
602	20240521	094100	14586490	2955	2955	2955	2955	233
603	20240521	094000	13897975	2955	2955	2955	2955	0
604	20240521	093900	13897975	2955	2955	2955	2955	0
605	20240521	093800	13897975	2955	2955	2955	2955	5
606	20240521	093700	13883200	2945	2945	2945	2945	0
607	20240521	093600	13883200	2945	2945	2945	2945	0
608	20240521	093500	13883200	2945	2945	2945	2945	0
609	20240521	093400	13883200	2945	2945	2945	2945	968
610	20240521	093300	11032440	2945	2945	2945	2945	32
611	20240521	093200	10938200	2945	2945	2945	2945	0
612	20240521	093100	10938200	2945	2945	2945	2945	0
613	20240521	093000	10938200	2945	2945	2945	2945	0
614	20240521	092900	10938200	2945	2945	2945	2945	401
615	20240521	092800	9757255	2945	2945	2945	2945	0
616	20240521	092700	9757255	2945	2945	2945	2945	0
617	20240521	092600	9757255	2945	2945	2945	2945	1
618	20240521	092500	9754310	2945	2945	2945	2945	1271
619	20240521	092400	6011215	2955	2955	2955	2955	0
620	20240521	092300	6011215	2955	2955	2955	2955	2
621	20240521	092200	6005305	2955	2955	2955	2955	0
622	20240521	092100	6005305	2955	2955	2955	2955	0
623	20240521	092000	6005305	2955	2955	2955	2955	36
624	20240521	091900	5898925	2950	2950	2950	2950	0
625	20240521	091800	5898925	2950	2950	2950	2950	614
626	20240521	091700	4087625	2940	2940	2940	2940	230
627	20240521	091600	3411425	2940	2940	2940	2940	0
628	20240521	091500	3411425	2940	2940	2940	2940	0
629	20240521	091400	3411425	2940	2940	2940	2940	0
630	20240521	091300	3411425	2940	2940	2940	2940	0
631	20240521	091200	3411425	2940	2940	2940	2940	0
632	20240521	091100	3411425	2940	2940	2940	2940	0
633	20240521	091000	3411425	2940	2940	2940	2940	0
634	20240521	090900	3411425	2940	2940	2940	2940	11
635	20240521	090800	3379085	2940	2940	2940	2940	150
636	20240521	090700	2938085	2940	2940	2940	2940	635
637	20240521	090600	1071185	2955	2950	2955	2930	64
638	20240521	090500	883180	2970	2970	2970	2970	0
639	20240521	090400	883180	2970	2970	2970	2970	0
640	20240521	090300	883180	2970	2970	2970	2970	0
641	20240521	090200	883180	2970	2970	2970	2970	50
642	20240521	090100	734680	2970	2970	2970	2970	200
643	20240521	090000	140680	2970	2930	2970	2930	48