KissMeData/046940/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	192700	113443955	2940	2940	2940	2940	429
3	20240514	192600	113443955	2940	2940	2940	2940	0
4	20240514	192500	113443955	2940	2940	2940	2940	0
5	20240514	192400	113443955	2940	2940	2940	2940	0
6	20240514	192300	113443955	2940	2940	2940	2940	0
7	20240514	192200	113443955	2940	2940	2940	2940	0
8	20240514	192100	113443955	2940	2940	2940	2940	0
9	20240514	192000	113443955	2940	2940	2940	2940	0
10	20240514	191900	113443955	2940	2940	2940	2940	0
11	20240514	191800	113443955	2940	2940	2940	2940	0
12	20240514	191700	113443955	2940	2940	2940	2940	0
13	20240514	191600	113443955	2940	2940	2940	2940	0
14	20240514	191500	113443955	2940	2940	2940	2940	0
15	20240514	191400	113443955	2940	2940	2940	2940	0
16	20240514	191300	113443955	2940	2940	2940	2940	0
17	20240514	191200	113443955	2940	2940	2940	2940	0
18	20240514	191100	113443955	2940	2940	2940	2940	0
19	20240514	191000	113443955	2940	2940	2940	2940	0
20	20240514	190900	113443955	2940	2940	2940	2940	0
21	20240514	190800	113443955	2940	2940	2940	2940	0
22	20240514	190700	113443955	2940	2940	2940	2940	0
23	20240514	190600	113443955	2940	2940	2940	2940	0
24	20240514	190500	113443955	2940	2940	2940	2940	0
25	20240514	190400	113443955	2940	2940	2940	2940	0
26	20240514	190300	113443955	2940	2940	2940	2940	0
27	20240514	190200	113443955	2940	2940	2940	2940	0
28	20240514	190100	113443955	2940	2940	2940	2940	0
29	20240514	190000	113443955	2940	2940	2940	2940	0
30	20240514	185900	113443955	2940	2940	2940	2940	0
31	20240514	185800	113443955	2940	2940	2940	2940	0
32	20240514	185700	113443955	2940	2940	2940	2940	429
33	20240514	185600	113443955	2940	2940	2940	2940	0
34	20240514	185500	113443955	2940	2940	2940	2940	0
35	20240514	185400	113443955	2940	2940	2940	2940	0
36	20240514	185300	113443955	2940	2940	2940	2940	0
37	20240514	185200	113443955	2940	2940	2940	2940	0
38	20240514	185100	113443955	2940	2940	2940	2940	0
39	20240514	185000	113443955	2940	2940	2940	2940	0
40	20240514	184900	113443955	2940	2940	2940	2940	0
41	20240514	184800	113443955	2940	2940	2940	2940	0
42	20240514	184700	113443955	2940	2940	2940	2940	0
43	20240514	184600	113443955	2940	2940	2940	2940	0
44	20240514	184500	113443955	2940	2940	2940	2940	0
45	20240514	184400	113443955	2940	2940	2940	2940	0
46	20240514	184300	113443955	2940	2940	2940	2940	0
47	20240514	184200	113443955	2940	2940	2940	2940	0
48	20240514	184100	113443955	2940	2940	2940	2940	0
49	20240514	184000	113443955	2940	2940	2940	2940	0
50	20240514	183900	113443955	2940	2940	2940	2940	0
51	20240514	183800	113443955	2940	2940	2940	2940	0
52	20240514	183700	113443955	2940	2940	2940	2940	0
53	20240514	183600	113443955	2940	2940	2940	2940	0
54	20240514	183500	113443955	2940	2940	2940	2940	0
55	20240514	183400	113443955	2940	2940	2940	2940	0
56	20240514	183300	113443955	2940	2940	2940	2940	0
57	20240514	183200	113443955	2940	2940	2940	2940	0
58	20240514	183100	113443955	2940	2940	2940	2940	0
59	20240514	183000	113443955	2940	2940	2940	2940	0
60	20240514	182900	113443955	2940	2940	2940	2940	0
61	20240514	182800	113443955	2940	2940	2940	2940	0
62	20240514	182700	113443955	2940	2940	2940	2940	429
63	20240514	182600	113443955	2940	2940	2940	2940	0
64	20240514	182500	113443955	2940	2940	2940	2940	0
65	20240514	182400	113443955	2940	2940	2940	2940	0
66	20240514	182300	113443955	2940	2940	2940	2940	0
67	20240514	182200	113443955	2940	2940	2940	2940	0
68	20240514	182100	113443955	2940	2940	2940	2940	0
69	20240514	182000	113443955	2940	2940	2940	2940	0
70	20240514	181900	113443955	2940	2940	2940	2940	0
71	20240514	181800	113443955	2940	2940	2940	2940	0
72	20240514	181700	113443955	2940	2940	2940	2940	0
73	20240514	181600	113443955	2940	2940	2940	2940	0
74	20240514	181500	113443955	2940	2940	2940	2940	0
75	20240514	181400	113443955	2940	2940	2940	2940	0
76	20240514	181300	113443955	2940	2940	2940	2940	0
77	20240514	181200	113443955	2940	2940	2940	2940	0
78	20240514	181100	113443955	2940	2940	2940	2940	0
79	20240514	181000	113443955	2940	2940	2940	2940	0
80	20240514	180900	113443955	2940	2940	2940	2940	0
81	20240514	180800	113443955	2940	2940	2940	2940	0
82	20240514	180700	113443955	2940	2940	2940	2940	0
83	20240514	180600	113443955	2940	2940	2940	2940	0
84	20240514	180500	113443955	2940	2940	2940	2940	0
85	20240514	180400	113443955	2940	2940	2940	2940	0
86	20240514	180300	113443955	2940	2940	2940	2940	0
87	20240514	180200	113443955	2940	2940	2940	2940	0
88	20240514	180100	113443955	2940	2940	2940	2940	0
89	20240514	180000	113443955	2940	2940	2940	2940	0
90	20240514	175900	113443955	2940	2940	2940	2940	0
91	20240514	175800	113443955	2940	2940	2940	2940	0
92	20240514	175700	113443955	2940	2940	2940	2940	429
93	20240514	175600	113443955	2940	2940	2940	2940	0
94	20240514	175500	113443955	2940	2940	2940	2940	0
95	20240514	175400	113443955	2940	2940	2940	2940	0
96	20240514	175300	113443955	2940	2940	2940	2940	0
97	20240514	175200	113443955	2940	2940	2940	2940	0
98	20240514	175100	113443955	2940	2940	2940	2940	0
99	20240514	175000	113443955	2940	2940	2940	2940	0
100	20240514	174900	113443955	2940	2940	2940	2940	0
101	20240514	174800	113443955	2940	2940	2940	2940	0
102	20240514	174700	113443955	2940	2940	2940	2940	0
103	20240514	174600	113443955	2940	2940	2940	2940	0
104	20240514	174500	113443955	2940	2940	2940	2940	0
105	20240514	174400	113443955	2940	2940	2940	2940	0
106	20240514	174300	113443955	2940	2940	2940	2940	0
107	20240514	174200	113443955	2940	2940	2940	2940	0
108	20240514	174100	113443955	2940	2940	2940	2940	0
109	20240514	174000	113443955	2940	2940	2940	2940	0
110	20240514	173900	113443955	2940	2940	2940	2940	0
111	20240514	173800	113443955	2940	2940	2940	2940	0
112	20240514	173700	113443955	2940	2940	2940	2940	0
113	20240514	173600	113443955	2940	2940	2940	2940	0
114	20240514	173500	113443955	2940	2940	2940	2940	0
115	20240514	173400	113443955	2940	2940	2940	2940	0
116	20240514	173300	113443955	2940	2940	2940	2940	0
117	20240514	173200	113443955	2940	2940	2940	2940	0
118	20240514	173100	113443955	2940	2940	2940	2940	0
119	20240514	173000	113443955	2940	2940	2940	2940	0
120	20240514	172900	113443955	2940	2940	2940	2940	0
121	20240514	172800	113443955	2940	2940	2940	2940	0
122	20240514	172700	113443955	2940	2940	2940	2940	429
123	20240514	172600	113443955	2940	2940	2940	2940	0
124	20240514	172500	113443955	2940	2940	2940	2940	0
125	20240514	172400	113443955	2940	2940	2940	2940	0
126	20240514	172300	113443955	2940	2940	2940	2940	0
127	20240514	172200	113443955	2940	2940	2940	2940	0
128	20240514	172100	113443955	2940	2940	2940	2940	0
129	20240514	172000	113443955	2940	2940	2940	2940	0
130	20240514	171900	113443955	2940	2940	2940	2940	0
131	20240514	171800	113443955	2940	2940	2940	2940	0
132	20240514	171700	113443955	2940	2940	2940	2940	0
133	20240514	171600	113443955	2940	2940	2940	2940	0
134	20240514	171500	113443955	2940	2940	2940	2940	0
135	20240514	171400	113443955	2940	2940	2940	2940	0
136	20240514	171300	113443955	2940	2940	2940	2940	0
137	20240514	171200	113443955	2940	2940	2940	2940	0
138	20240514	171100	113443955	2940	2940	2940	2940	0
139	20240514	171000	113443955	2940	2940	2940	2940	0
140	20240514	170900	113443955	2940	2940	2940	2940	0
141	20240514	170800	113443955	2940	2940	2940	2940	0
142	20240514	170700	113443955	2940	2940	2940	2940	0
143	20240514	170600	113443955	2940	2940	2940	2940	0
144	20240514	170500	113443955	2940	2940	2940	2940	0
145	20240514	170400	113443955	2940	2940	2940	2940	0
146	20240514	170300	113443955	2940	2940	2940	2940	0
147	20240514	170200	113443955	2940	2940	2940	2940	0
148	20240514	170100	113443955	2940	2940	2940	2940	0
149	20240514	170000	113443955	2940	2940	2940	2940	0
150	20240514	165900	113443955	2940	2940	2940	2940	0
151	20240514	165800	113443955	2940	2940	2940	2940	0
152	20240514	165700	113443955	2940	2940	2940	2940	429
153	20240514	165600	113443955	2940	2940	2940	2940	0
154	20240514	165500	113443955	2940	2940	2940	2940	0
155	20240514	165400	113443955	2940	2940	2940	2940	0
156	20240514	165300	113443955	2940	2940	2940	2940	0
157	20240514	165200	113443955	2940	2940	2940	2940	0
158	20240514	165100	113443955	2940	2940	2940	2940	0
159	20240514	165000	113443955	2940	2940	2940	2940	0
160	20240514	164900	113443955	2940	2940	2940	2940	0
161	20240514	164800	113443955	2940	2940	2940	2940	0
162	20240514	164700	113443955	2940	2940	2940	2940	0
163	20240514	164600	113443955	2940	2940	2940	2940	0
164	20240514	164500	113443955	2940	2940	2940	2940	0
165	20240514	164400	113443955	2940	2940	2940	2940	0
166	20240514	164300	113443955	2940	2940	2940	2940	0
167	20240514	164200	113443955	2940	2940	2940	2940	0
168	20240514	164100	113443955	2940	2940	2940	2940	0
169	20240514	164000	113443955	2940	2940	2940	2940	0
170	20240514	163900	113443955	2940	2940	2940	2940	0
171	20240514	163800	113443955	2940	2940	2940	2940	0
172	20240514	163700	113443955	2940	2940	2940	2940	0
173	20240514	163600	113443955	2940	2940	2940	2940	0
174	20240514	163500	113443955	2940	2940	2940	2940	0
175	20240514	163400	113443955	2940	2940	2940	2940	0
176	20240514	163300	113443955	2940	2940	2940	2940	0
177	20240514	163200	113443955	2940	2940	2940	2940	0
178	20240514	163100	113443955	2940	2940	2940	2940	0
179	20240514	163000	113443955	2940	2940	2940	2940	0
180	20240514	162900	113443955	2940	2940	2940	2940	0
181	20240514	162800	113443955	2940	2940	2940	2940	0
182	20240514	162700	113443955	2940	2940	2940	2940	429
183	20240514	162600	113443955	2940	2940	2940	2940	0
184	20240514	162500	113443955	2940	2940	2940	2940	0
185	20240514	162400	113443955	2940	2940	2940	2940	0
186	20240514	162300	113443955	2940	2940	2940	2940	0
187	20240514	162200	113443955	2940	2940	2940	2940	0
188	20240514	162100	113443955	2940	2940	2940	2940	0
189	20240514	162000	113443955	2940	2940	2940	2940	0
190	20240514	161900	113443955	2940	2940	2940	2940	0
191	20240514	161800	113443955	2940	2940	2940	2940	0
192	20240514	161700	113443955	2940	2940	2940	2940	0
193	20240514	161600	113443955	2940	2940	2940	2940	0
194	20240514	161500	113443955	2940	2940	2940	2940	0
195	20240514	161400	113443955	2940	2940	2940	2940	0
196	20240514	161300	113443955	2940	2940	2940	2940	0
197	20240514	161200	113443955	2940	2940	2940	2940	0
198	20240514	161100	113443955	2940	2940	2940	2940	0
199	20240514	161000	113443955	2940	2940	2940	2940	0
200	20240514	160900	113443955	2940	2940	2940	2940	0
201	20240514	160800	113443955	2940	2940	2940	2940	0
202	20240514	160700	113443955	2940	2940	2940	2940	0
203	20240514	160600	113443955	2940	2940	2940	2940	0
204	20240514	160500	113443955	2940	2940	2940	2940	0
205	20240514	160400	113443955	2940	2940	2940	2940	0
206	20240514	160300	113443955	2940	2940	2940	2940	0
207	20240514	160200	113443955	2940	2940	2940	2940	0
208	20240514	160100	113443955	2940	2940	2940	2940	0
209	20240514	160000	113443955	2940	2940	2940	2940	0
210	20240514	155900	113443955	2940	2940	2940	2940	0
211	20240514	155800	113443955	2940	2940	2940	2940	0
212	20240514	155700	113443955	2940	2940	2940	2940	429
213	20240514	155600	113443955	2940	2940	2940	2940	0
214	20240514	155500	113443955	2940	2940	2940	2940	0
215	20240514	155400	113443955	2940	2940	2940	2940	0
216	20240514	155300	113443955	2940	2940	2940	2940	0
217	20240514	155200	113443955	2940	2940	2940	2940	0
218	20240514	155100	113443955	2940	2940	2940	2940	0
219	20240514	155000	113443955	2940	2940	2940	2940	0
220	20240514	154900	113443955	2940	2940	2940	2940	0
221	20240514	154800	113443955	2940	2940	2940	2940	0
222	20240514	154700	113443955	2940	2940	2940	2940	0
223	20240514	154600	113443955	2940	2940	2940	2940	0
224	20240514	154500	113443955	2940	2940	2940	2940	0
225	20240514	154400	113443955	2940	2940	2940	2940	0
226	20240514	154300	113443955	2940	2940	2940	2940	0
227	20240514	154200	113443955	2940	2940	2940	2940	0
228	20240514	154100	113443955	2940	2940	2940	2940	0
229	20240514	154000	113443955	2940	2940	2940	2940	0
230	20240514	153900	113443955	2940	2940	2940	2940	0
231	20240514	153800	113443955	2940	2940	2940	2940	0
232	20240514	153700	113443955	2940	2940	2940	2940	0
233	20240514	153600	113443955	2940	2940	2940	2940	0
234	20240514	153500	113443955	2940	2940	2940	2940	0
235	20240514	153400	113443955	2940	2940	2940	2940	0
236	20240514	153300	113443955	2940	2940	2940	2940	0
237	20240514	153200	113443955	2940	2940	2940	2940	0
238	20240514	153100	113443955	2940	2940	2940	2940	0
239	20240514	153000	113443955	2940	2940	2940	2940	429
240	20240514	152900	112182695	2940	2940	2940	2940	0
241	20240514	152800	112182695	2940	2940	2940	2940	0
242	20240514	152700	112182695	2940	2940	2940	2940	0
243	20240514	152600	112182695	2940	2940	2940	2940	0
244	20240514	152500	112182695	2940	2940	2940	2940	0
245	20240514	152400	112182695	2940	2940	2940	2940	0
246	20240514	152300	112182695	2940	2940	2940	2940	0
247	20240514	152200	112182695	2940	2940	2940	2940	0
248	20240514	152100	112182695	2940	2940	2940	2940	0
249	20240514	152000	112182695	2940	2940	2940	2940	0
250	20240514	151900	112182695	2940	2940	2940	2940	0
251	20240514	151800	112182695	2940	2940	2940	2940	0
252	20240514	151700	112182695	2940	2940	2940	2940	0
253	20240514	151600	112182695	2940	2940	2940	2940	0
254	20240514	151500	112182695	2940	2940	2940	2940	0
255	20240514	151400	112182695	2940	2940	2940	2940	0
256	20240514	151300	112182695	2940	2940	2940	2940	0
257	20240514	151200	112182695	2940	2940	2940	2940	0
258	20240514	151100	112182695	2940	2940	2940	2940	0
259	20240514	151000	112182695	2940	2940	2940	2940	0
260	20240514	150900	112182695	2940	2940	2940	2940	0
261	20240514	150800	112182695	2940	2935	2940	2935	20
262	20240514	150700	112123900	2935	2935	2935	2935	0
263	20240514	150600	112123900	2935	2935	2935	2935	0
264	20240514	150500	112123900	2935	2935	2935	2935	0
265	20240514	150400	112123900	2935	2935	2935	2935	0
266	20240514	150300	112123900	2935	2935	2935	2935	0
267	20240514	150200	112123900	2935	2935	2935	2935	1
268	20240514	150100	112120965	2940	2940	2940	2940	345
269	20240514	150000	111106665	2940	2940	2940	2940	1
270	20240514	145900	111103725	2945	2945	2945	2945	105
271	20240514	145800	110794500	2945	2945	2945	2945	0
272	20240514	145700	110794500	2945	2945	2945	2945	2
273	20240514	145600	110788610	2940	2940	2940	2940	0
274	20240514	145500	110788610	2940	2940	2940	2940	0
275	20240514	145400	110788610	2940	2940	2940	2940	0
276	20240514	145300	110788610	2940	2940	2940	2940	7
277	20240514	145200	110768030	2940	2940	2940	2940	4
278	20240514	145100	110756270	2940	2940	2940	2940	0
279	20240514	145000	110756270	2940	2940	2940	2940	0
280	20240514	144900	110756270	2940	2940	2940	2940	0
281	20240514	144800	110756270	2940	2940	2940	2940	53
282	20240514	144700	110600450	2950	2925	2950	2920	487
283	20240514	144600	109167085	2950	2940	2950	2940	1000
284	20240514	144500	106219805	2950	2920	2950	2920	5252
285	20240514	144400	90781725	2930	2930	2930	2930	0
286	20240514	144300	90781725	2930	2930	2930	2930	0
287	20240514	144200	90781725	2930	2930	2930	2930	1
288	20240514	144100	90778795	2920	2920	2920	2920	0
289	20240514	144000	90778795	2920	2920	2920	2920	500
290	20240514	143900	89318795	2920	2920	2920	2920	0
291	20240514	143800	89318795	2920	2920	2920	2920	0
292	20240514	143700	89318795	2920	2920	2920	2920	0
293	20240514	143600	89318795	2920	2920	2920	2920	0
294	20240514	143500	89318795	2920	2920	2920	2920	0
295	20240514	143400	89318795	2920	2920	2920	2920	0
296	20240514	143300	89318795	2920	2920	2920	2920	0
297	20240514	143200	89318795	2920	2920	2920	2920	0
298	20240514	143100	89318795	2920	2920	2920	2920	0
299	20240514	143000	89318795	2920	2920	2920	2920	0
300	20240514	142900	89318795	2920	2920	2920	2920	0
301	20240514	142800	89318795	2920	2920	2920	2920	0
302	20240514	142700	89318795	2920	2920	2920	2920	0
303	20240514	142600	89318795	2920	2920	2920	2920	0
304	20240514	142500	89318795	2920	2920	2920	2920	30
305	20240514	142400	89231195	2920	2920	2920	2920	0
306	20240514	142300	89231195	2920	2920	2920	2920	0
307	20240514	142200	89231195	2920	2920	2920	2920	0
308	20240514	142100	89231195	2920	2920	2920	2920	0
309	20240514	142000	89231195	2920	2920	2920	2920	121
310	20240514	141900	88877875	2920	2920	2920	2920	0
311	20240514	141800	88877875	2920	2920	2920	2920	0
312	20240514	141700	88877875	2920	2920	2920	2920	0
313	20240514	141600	88877875	2920	2920	2920	2920	0
314	20240514	141500	88877875	2920	2920	2920	2920	0
315	20240514	141400	88877875	2920	2920	2920	2920	0
316	20240514	141300	88877875	2920	2920	2920	2920	0
317	20240514	141200	88877875	2920	2920	2920	2920	0
318	20240514	141100	88877875	2920	2920	2920	2920	0
319	20240514	141000	88877875	2920	2920	2920	2920	0
320	20240514	140900	88877875	2920	2920	2920	2920	0
321	20240514	140800	88877875	2920	2920	2920	2920	0
322	20240514	140700	88877875	2920	2920	2920	2920	0
323	20240514	140600	88877875	2920	2920	2920	2920	0
324	20240514	140500	88877875	2920	2920	2920	2920	0
325	20240514	140400	88877875	2920	2920	2920	2920	0
326	20240514	140300	88877875	2920	2920	2920	2920	20
327	20240514	140200	88819475	2920	2920	2920	2920	40
328	20240514	140100	88702675	2930	2930	2930	2930	0
329	20240514	140000	88702675	2930	2930	2930	2930	1
330	20240514	135900	88699745	2925	2925	2925	2925	0
331	20240514	135800	88699745	2925	2925	2925	2925	0
332	20240514	135700	88699745	2925	2925	2925	2925	0
333	20240514	135600	88699745	2925	2925	2925	2925	0
334	20240514	135500	88699745	2925	2925	2925	2925	273
335	20240514	135400	87901220	2930	2930	2930	2930	0
336	20240514	135300	87901220	2930	2930	2930	2930	31
337	20240514	135200	87810390	2930	2930	2930	2930	0
338	20240514	135100	87810390	2930	2930	2930	2930	0
339	20240514	135000	87810390	2930	2930	2930	2930	0
340	20240514	134900	87810390	2930	2940	2940	2930	26
341	20240514	134800	87734200	2940	2940	2940	2940	0
342	20240514	134700	87734200	2940	2940	2940	2940	0
343	20240514	134600	87734200	2940	2940	2940	2940	81
344	20240514	134500	87496060	2940	2930	2940	2930	49
345	20240514	134400	87352120	2930	2930	2930	2930	42
346	20240514	134300	87229060	2930	2925	2930	2925	26
347	20240514	134200	87152980	2940	2940	2940	2940	358
348	20240514	134100	86100460	2940	2940	2940	2940	0
349	20240514	134000	86100460	2940	2930	2940	2930	1706
350	20240514	133900	81088580	2925	2925	2925	2925	3
351	20240514	133800	81079805	2930	2930	2930	2930	0
352	20240514	133700	81079805	2930	2930	2930	2930	2
353	20240514	133600	81073945	2930	2930	2930	2930	1
354	20240514	133500	81071015	2925	2925	2925	2925	0
355	20240514	133400	81071015	2925	2925	2925	2925	0
356	20240514	133300	81071015	2925	2925	2925	2925	393
357	20240514	133200	79921490	2920	2920	2920	2920	0
358	20240514	133100	79921490	2920	2920	2920	2920	0
359	20240514	133000	79921490	2920	2920	2920	2920	0
360	20240514	132900	79921490	2920	2920	2920	2920	0
361	20240514	132800	79921490	2920	2920	2920	2920	1000
362	20240514	132700	77001490	2925	2925	2925	2925	0
363	20240514	132600	77001490	2925	2925	2925	2925	0
364	20240514	132500	77001490	2925	2925	2925	2925	0
365	20240514	132400	77001490	2925	2925	2925	2925	0
366	20240514	132300	77001490	2925	2925	2925	2925	0
367	20240514	132200	77001490	2925	2925	2925	2925	0
368	20240514	132100	77001490	2925	2925	2925	2925	5
369	20240514	132000	76986865	2910	2910	2910	2910	0
370	20240514	131900	76986865	2910	2910	2910	2910	0
371	20240514	131800	76986865	2910	2910	2910	2910	417
372	20240514	131700	75773395	2910	2910	2910	2910	0
373	20240514	131600	75773395	2910	2910	2910	2910	0
374	20240514	131500	75773395	2910	2910	2910	2910	0
375	20240514	131400	75773395	2910	2910	2910	2910	0
376	20240514	131300	75773395	2910	2910	2910	2910	0
377	20240514	131200	75773395	2910	2910	2910	2910	730
378	20240514	131100	73649095	2900	2900	2900	2900	0
379	20240514	131000	73649095	2900	2900	2900	2900	0
380	20240514	130900	73649095	2900	2900	2900	2900	600
381	20240514	130800	71909095	2900	2900	2900	2900	0
382	20240514	130700	71909095	2900	2900	2900	2900	0
383	20240514	130600	71909095	2900	2900	2900	2900	0
384	20240514	130500	71909095	2900	2900	2900	2900	0
385	20240514	130400	71909095	2900	2900	2900	2900	55
386	20240514	130300	71749595	2910	2910	2910	2910	0
387	20240514	130200	71749595	2910	2910	2910	2910	0
388	20240514	130100	71749595	2910	2910	2910	2910	0
389	20240514	130000	71749595	2910	2910	2910	2910	0
390	20240514	125900	71749595	2910	2910	2910	2910	0
391	20240514	125800	71749595	2910	2900	2910	2900	7
392	20240514	125700	71729285	2910	2910	2910	2910	0
393	20240514	125600	71729285	2910	2900	2910	2900	417
394	20240514	125500	70519245	2905	2905	2905	2905	0
395	20240514	125400	70519245	2905	2905	2905	2905	0
396	20240514	125300	70519245	2905	2905	2905	2905	0
397	20240514	125200	70519245	2905	2905	2905	2905	184
398	20240514	125100	69984725	2905	2905	2905	2905	0
399	20240514	125000	69984725	2905	2905	2905	2905	316
400	20240514	124900	69066745	2910	2910	2910	2910	0
401	20240514	124800	69066745	2910	2910	2910	2910	0
402	20240514	124700	69066745	2910	2910	2910	2910	0
403	20240514	124600	69066745	2910	2910	2910	2910	0
404	20240514	124500	69066745	2910	2910	2910	2910	0
405	20240514	124400	69066745	2910	2910	2910	2910	0
406	20240514	124300	69066745	2910	2910	2910	2910	0
407	20240514	124200	69066745	2910	2910	2910	2910	0
408	20240514	124100	69066745	2910	2910	2910	2910	1
409	20240514	124000	69063835	2910	2910	2910	2910	0
410	20240514	123900	69063835	2910	2910	2910	2910	0
411	20240514	123800	69063835	2910	2910	2910	2910	0
412	20240514	123700	69063835	2910	2910	2910	2910	0
413	20240514	123600	69063835	2910	2910	2910	2910	0
414	20240514	123500	69063835	2910	2910	2910	2910	0
415	20240514	123400	69063835	2910	2910	2910	2910	0
416	20240514	123300	69063835	2910	2910	2910	2910	0
417	20240514	123200	69063835	2910	2910	2910	2910	0
418	20240514	123100	69063835	2910	2910	2910	2910	0
419	20240514	123000	69063835	2910	2910	2910	2910	0
420	20240514	122900	69063835	2910	2910	2910	2910	0
421	20240514	122800	69063835	2910	2910	2910	2910	0
422	20240514	122700	69063835	2910	2910	2910	2910	0
423	20240514	122600	69063835	2910	2910	2910	2910	0
424	20240514	122500	69063835	2910	2910	2910	2910	0
425	20240514	122400	69063835	2910	2910	2910	2910	20
426	20240514	122300	69005635	2910	2910	2910	2910	0
427	20240514	122200	69005635	2910	2910	2910	2910	8
428	20240514	122100	68982355	2910	2910	2910	2910	346
429	20240514	122000	67975495	2910	2910	2910	2910	0
430	20240514	121900	67975495	2910	2905	2910	2905	33
431	20240514	121800	67879615	2910	2910	2910	2910	0
432	20240514	121700	67879615	2910	2910	2910	2910	0
433	20240514	121600	67879615	2910	2910	2910	2910	0
434	20240514	121500	67879615	2910	2910	2910	2910	0
435	20240514	121400	67879615	2910	2910	2910	2910	0
436	20240514	121300	67879615	2910	2910	2910	2910	0
437	20240514	121200	67879615	2910	2910	2910	2910	0
438	20240514	121100	67879615	2910	2910	2910	2910	0
439	20240514	121000	67879615	2910	2910	2910	2910	0
440	20240514	120900	67879615	2910	2910	2910	2910	17
441	20240514	120800	67830145	2910	2910	2910	2910	0
442	20240514	120700	67830145	2910	2910	2910	2910	0
443	20240514	120600	67830145	2910	2910	2910	2910	0
444	20240514	120500	67830145	2910	2910	2910	2910	0
445	20240514	120400	67830145	2910	2910	2910	2910	0
446	20240514	120300	67830145	2910	2910	2910	2910	0
447	20240514	120200	67830145	2910	2910	2910	2910	209
448	20240514	120100	67221955	2920	2920	2920	2920	0
449	20240514	120000	67221955	2920	2920	2920	2920	0
450	20240514	115900	67221955	2920	2920	2920	2920	0
451	20240514	115800	67221955	2920	2920	2920	2920	0
452	20240514	115700	67221955	2920	2920	2920	2920	0
453	20240514	115600	67221955	2920	2920	2920	2920	0
454	20240514	115500	67221955	2920	2920	2920	2920	0
455	20240514	115400	67221955	2920	2920	2920	2920	0
456	20240514	115300	67221955	2920	2920	2920	2920	0
457	20240514	115200	67221955	2920	2920	2920	2920	0
458	20240514	115100	67221955	2920	2920	2920	2920	0
459	20240514	115000	67221955	2920	2920	2920	2920	0
460	20240514	114900	67221955	2920	2920	2920	2920	0
461	20240514	114800	67221955	2920	2920	2920	2920	0
462	20240514	114700	67221955	2920	2920	2920	2920	0
463	20240514	114600	67221955	2920	2920	2920	2920	0
464	20240514	114500	67221955	2920	2920	2920	2920	0
465	20240514	114400	67221955	2920	2920	2920	2920	0
466	20240514	114300	67221955	2920	2920	2920	2920	0
467	20240514	114200	67221955	2920	2920	2920	2920	0
468	20240514	114100	67221955	2920	2915	2920	2915	1000
469	20240514	114000	64302300	2910	2910	2910	2910	0
470	20240514	113900	64302300	2910	2910	2910	2910	0
471	20240514	113800	64302300	2910	2910	2910	2910	0
472	20240514	113700	64302300	2910	2910	2910	2910	0
473	20240514	113600	64302300	2910	2910	2910	2910	0
474	20240514	113500	64302300	2910	2910	2910	2910	300
475	20240514	113400	63429300	2915	2915	2915	2915	6
476	20240514	113300	63411810	2910	2910	2910	2910	0
477	20240514	113200	63411810	2910	2910	2910	2910	1
478	20240514	113100	63408900	2900	2900	2900	2900	0
479	20240514	113000	63408900	2900	2900	2900	2900	0
480	20240514	112900	63408900	2900	2900	2900	2900	0
481	20240514	112800	63408900	2900	2895	2900	2895	255
482	20240514	112700	62669750	2900	2900	2900	2900	0
483	20240514	112600	62669750	2900	2900	2900	2900	4
484	20240514	112500	62658150	2900	2900	2900	2900	0
485	20240514	112400	62658150	2900	2900	2900	2900	10
486	20240514	112300	62629150	2900	2905	2905	2900	301
487	20240514	112200	61756080	2900	2900	2900	2900	0
488	20240514	112100	61756080	2900	2900	2900	2900	0
489	20240514	112000	61756080	2900	2900	2900	2900	0
490	20240514	111900	61756080	2900	2900	2900	2900	0
491	20240514	111800	61756080	2900	2900	2900	2900	0
492	20240514	111700	61756080	2900	2900	2900	2900	0
493	20240514	111600	61756080	2900	2900	2900	2900	0
494	20240514	111500	61756080	2900	2900	2900	2900	0
495	20240514	111400	61756080	2900	2900	2900	2900	0
496	20240514	111300	61756080	2900	2900	2900	2900	0
497	20240514	111200	61756080	2900	2900	2900	2900	0
498	20240514	111100	61756080	2900	2900	2900	2900	0
499	20240514	111000	61756080	2900	2900	2900	2900	0
500	20240514	110900	61756080	2900	2900	2900	2900	12
501	20240514	110800	61721280	2900	2905	2905	2900	1616
502	20240514	110700	57033110	2905	2905	2905	2905	0
503	20240514	110600	57033110	2905	2905	2905	2905	0
504	20240514	110500	57033110	2905	2905	2905	2905	0
505	20240514	110400	57033110	2905	2910	2910	2905	699
506	20240514	110300	55001520	2910	2910	2910	2910	0
507	20240514	110200	55001520	2910	2910	2910	2910	0
508	20240514	110100	55001520	2910	2910	2910	2910	0
509	20240514	110000	55001520	2910	2910	2910	2910	0
510	20240514	105900	55001520	2910	2910	2910	2910	0
511	20240514	105800	55001520	2910	2910	2910	2910	0
512	20240514	105700	55001520	2910	2910	2910	2910	0
513	20240514	105600	55001520	2910	2910	2910	2910	0
514	20240514	105500	55001520	2910	2910	2910	2910	1
515	20240514	105400	54998610	2905	2905	2905	2905	0
516	20240514	105300	54998610	2905	2905	2905	2905	0
517	20240514	105200	54998610	2905	2905	2905	2905	0
518	20240514	105100	54998610	2905	2905	2905	2905	0
519	20240514	105000	54998610	2905	2905	2905	2905	0
520	20240514	104900	54998610	2905	2905	2905	2905	1
521	20240514	104800	54995705	2900	2900	2900	2900	0
522	20240514	104700	54995705	2900	2900	2900	2900	0
523	20240514	104600	54995705	2900	2900	2900	2900	180
524	20240514	104500	54473705	2920	2920	2920	2920	0
525	20240514	104400	54473705	2920	2920	2920	2920	0
526	20240514	104300	54473705	2920	2920	2920	2920	0
527	20240514	104200	54473705	2920	2920	2920	2920	0
528	20240514	104100	54473705	2920	2920	2920	2920	0
529	20240514	104000	54473705	2920	2915	2920	2915	120
530	20240514	103900	54123365	2920	2920	2920	2920	0
531	20240514	103800	54123365	2920	2920	2920	2920	0
532	20240514	103700	54123365	2920	2920	2920	2920	0
533	20240514	103600	54123365	2920	2920	2920	2920	0
534	20240514	103500	54123365	2920	2920	2920	2920	0
535	20240514	103400	54123365	2920	2920	2920	2920	409
536	20240514	103300	52929085	2920	2920	2920	2920	0
537	20240514	103200	52929085	2920	2920	2920	2920	0
538	20240514	103100	52929085	2920	2920	2920	2920	0
539	20240514	103000	52929085	2920	2920	2920	2920	0
540	20240514	102900	52929085	2920	2920	2920	2920	0
541	20240514	102800	52929085	2920	2905	2920	2905	246
542	20240514	102700	52212685	2900	2900	2900	2900	20
543	20240514	102600	52154685	2900	2900	2900	2900	34
544	20240514	102500	52056085	2900	2900	2900	2895	969
545	20240514	102400	49250750	2895	2895	2895	2895	0
546	20240514	102300	49250750	2895	2895	2895	2895	0
547	20240514	102200	49250750	2895	2895	2895	2895	0
548	20240514	102100	49250750	2895	2895	2895	2895	264
549	20240514	102000	48486470	2895	2895	2895	2895	274
550	20240514	101900	47693240	2895	2900	2900	2895	683
551	20240514	101800	45715355	2900	2900	2900	2900	0
552	20240514	101700	45715355	2900	2900	2900	2900	0
553	20240514	101600	45715355	2900	2900	2900	2900	0
554	20240514	101500	45715355	2900	2900	2900	2900	0
555	20240514	101400	45715355	2900	2900	2900	2900	0
556	20240514	101300	45715355	2900	2900	2900	2900	0
557	20240514	101200	45715355	2900	2900	2900	2900	614
558	20240514	101100	43934755	2900	2900	2900	2900	0
559	20240514	101000	43934755	2900	2900	2900	2900	0
560	20240514	100900	43934755	2900	2900	2900	2900	15
561	20240514	100800	43891255	2900	2900	2900	2900	0
562	20240514	100700	43891255	2900	2900	2900	2900	13
563	20240514	100600	43853555	2900	2900	2900	2900	0
564	20240514	100500	43853555	2900	2900	2900	2900	0
565	20240514	100400	43853555	2900	2900	2900	2900	500
566	20240514	100300	42403555	2900	2900	2900	2900	0
567	20240514	100200	42403555	2900	2900	2900	2900	351
568	20240514	100100	41385655	2895	2895	2900	2895	187
569	20240514	100000	40843865	2900	2915	2915	2900	3203
570	20240514	095900	31544435	2915	2915	2915	2915	0
571	20240514	095800	31544435	2915	2915	2915	2915	21
572	20240514	095700	31483220	2925	2925	2925	2925	1
573	20240514	095600	31480295	2925	2925	2925	2925	0
574	20240514	095500	31480295	2925	2925	2925	2925	0
575	20240514	095400	31480295	2925	2925	2925	2925	0
576	20240514	095300	31480295	2925	2920	2925	2920	118
577	20240514	095200	31135730	2925	2925	2925	2925	303
578	20240514	095100	30249455	2930	2930	2930	2930	17
579	20240514	095000	30199645	2930	2930	2930	2930	0
580	20240514	094900	30199645	2930	2930	2930	2930	0
581	20240514	094800	30199645	2930	2930	2930	2930	10
582	20240514	094700	30170345	2935	2935	2935	2935	1
583	20240514	094600	30167410	2925	2925	2925	2925	0
584	20240514	094500	30167410	2925	2925	2925	2925	0
585	20240514	094400	30167410	2925	2925	2925	2925	0
586	20240514	094300	30167410	2925	2925	2925	2925	0
587	20240514	094200	30167410	2925	2925	2925	2925	0
588	20240514	094100	30167410	2925	2925	2925	2925	242
589	20240514	094000	29459560	2925	2930	2930	2925	697
590	20240514	093900	27420560	2930	2940	2940	2930	282
591	20240514	093800	26593040	2945	2950	2950	2945	363
592	20240514	093700	25523475	2950	2950	2950	2950	220
593	20240514	093600	24874475	2950	2950	2950	2950	100
594	20240514	093500	24579475	2945	2945	2945	2945	258
595	20240514	093400	23819665	2945	2940	2945	2940	200
596	20240514	093300	23231615	2935	2935	2940	2935	128
597	20240514	093200	22855685	2935	2935	2935	2935	0
598	20240514	093100	22855685	2935	2935	2935	2935	109
599	20240514	093000	22535770	2930	2930	2930	2930	0
600	20240514	092900	22535770	2930	2930	2935	2930	2238
601	20240514	092800	15977380	2925	2925	2925	2925	823
602	20240514	092700	13570105	2925	2925	2925	2925	0
603	20240514	092600	13570105	2925	2925	2925	2925	1
604	20240514	092500	13567180	2900	2900	2900	2900	0
605	20240514	092400	13567180	2900	2910	2910	2900	960
606	20240514	092300	10776550	2910	2910	2910	2910	0
607	20240514	092200	10776550	2910	2910	2910	2910	0
608	20240514	092100	10776550	2910	2910	2910	2910	0
609	20240514	092000	10776550	2910	2920	2920	2910	47
610	20240514	091900	10639750	2930	2925	2930	2925	121
611	20240514	091800	10285325	2925	2920	2925	2920	408
612	20240514	091700	9092210	2920	2920	2920	2920	9
613	20240514	091600	9065930	2920	2920	2920	2920	0
614	20240514	091500	9065930	2920	2920	2920	2920	60
615	20240514	091400	8890730	2920	2910	2920	2910	90
616	20240514	091300	8628430	2900	2900	2900	2900	0
617	20240514	091200	8628430	2900	2900	2900	2900	0
618	20240514	091100	8628430	2900	2900	2900	2900	0
619	20240514	091000	8628430	2900	2900	2900	2900	0
620	20240514	090900	8628430	2900	2900	2900	2900	0
621	20240514	090800	8628430	2900	2920	2920	2900	2
622	20240514	090700	8622610	2920	2920	2920	2920	0
623	20240514	090600	8622610	2920	2900	2920	2900	2027
624	20240514	090500	2743770	2900	2900	2900	2900	50
625	20240514	090400	2598770	2905	2905	2905	2905	51
626	20240514	090300	2450615	2905	2905	2905	2905	0
627	20240514	090200	2450615	2905	2905	2905	2905	36
628	20240514	090100	2346035	2905	2905	2905	2905	530
629	20240514	090000	806385	2905	2900	2905	2900	278