KissMeData/066590/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	194100	133752000	2970	2970	2970	2970	523
3	20240516	194000	133752000	2970	2970	2970	2970	0
4	20240516	193900	133752000	2970	2970	2970	2970	0
5	20240516	193800	133752000	2970	2970	2970	2970	0
6	20240516	193700	133752000	2970	2970	2970	2970	0
7	20240516	193600	133752000	2970	2970	2970	2970	0
8	20240516	193500	133752000	2970	2970	2970	2970	0
9	20240516	193400	133752000	2970	2970	2970	2970	0
10	20240516	193300	133752000	2970	2970	2970	2970	0
11	20240516	193200	133752000	2970	2970	2970	2970	0
12	20240516	193100	133752000	2970	2970	2970	2970	0
13	20240516	193000	133752000	2970	2970	2970	2970	0
14	20240516	192900	133752000	2970	2970	2970	2970	0
15	20240516	192800	133752000	2970	2970	2970	2970	0
16	20240516	192700	133752000	2970	2970	2970	2970	0
17	20240516	192600	133752000	2970	2970	2970	2970	0
18	20240516	192500	133752000	2970	2970	2970	2970	0
19	20240516	192400	133752000	2970	2970	2970	2970	0
20	20240516	192300	133752000	2970	2970	2970	2970	0
21	20240516	192200	133752000	2970	2970	2970	2970	0
22	20240516	192100	133752000	2970	2970	2970	2970	0
23	20240516	192000	133752000	2970	2970	2970	2970	0
24	20240516	191900	133752000	2970	2970	2970	2970	0
25	20240516	191800	133752000	2970	2970	2970	2970	0
26	20240516	191700	133752000	2970	2970	2970	2970	0
27	20240516	191600	133752000	2970	2970	2970	2970	0
28	20240516	191500	133752000	2970	2970	2970	2970	0
29	20240516	191400	133752000	2970	2970	2970	2970	0
30	20240516	191300	133752000	2970	2970	2970	2970	0
31	20240516	191200	133752000	2970	2970	2970	2970	0
32	20240516	191100	133752000	2970	2970	2970	2970	523
33	20240516	191000	133752000	2970	2970	2970	2970	0
34	20240516	190900	133752000	2970	2970	2970	2970	0
35	20240516	190800	133752000	2970	2970	2970	2970	0
36	20240516	190700	133752000	2970	2970	2970	2970	0
37	20240516	190600	133752000	2970	2970	2970	2970	0
38	20240516	190500	133752000	2970	2970	2970	2970	0
39	20240516	190400	133752000	2970	2970	2970	2970	0
40	20240516	190300	133752000	2970	2970	2970	2970	0
41	20240516	190200	133752000	2970	2970	2970	2970	0
42	20240516	190100	133752000	2970	2970	2970	2970	0
43	20240516	190000	133752000	2970	2970	2970	2970	0
44	20240516	185900	133752000	2970	2970	2970	2970	0
45	20240516	185800	133752000	2970	2970	2970	2970	0
46	20240516	185700	133752000	2970	2970	2970	2970	0
47	20240516	185600	133752000	2970	2970	2970	2970	0
48	20240516	185500	133752000	2970	2970	2970	2970	0
49	20240516	185400	133752000	2970	2970	2970	2970	0
50	20240516	185300	133752000	2970	2970	2970	2970	0
51	20240516	185200	133752000	2970	2970	2970	2970	0
52	20240516	185100	133752000	2970	2970	2970	2970	0
53	20240516	185000	133752000	2970	2970	2970	2970	0
54	20240516	184900	133752000	2970	2970	2970	2970	0
55	20240516	184800	133752000	2970	2970	2970	2970	0
56	20240516	184700	133752000	2970	2970	2970	2970	0
57	20240516	184600	133752000	2970	2970	2970	2970	0
58	20240516	184500	133752000	2970	2970	2970	2970	0
59	20240516	184400	133752000	2970	2970	2970	2970	0
60	20240516	184300	133752000	2970	2970	2970	2970	0
61	20240516	184200	133752000	2970	2970	2970	2970	0
62	20240516	184100	133752000	2970	2970	2970	2970	523
63	20240516	184000	133752000	2970	2970	2970	2970	0
64	20240516	183900	133752000	2970	2970	2970	2970	0
65	20240516	183800	133752000	2970	2970	2970	2970	0
66	20240516	183700	133752000	2970	2970	2970	2970	0
67	20240516	183600	133752000	2970	2970	2970	2970	0
68	20240516	183500	133752000	2970	2970	2970	2970	0
69	20240516	183400	133752000	2970	2970	2970	2970	0
70	20240516	183300	133752000	2970	2970	2970	2970	0
71	20240516	183200	133752000	2970	2970	2970	2970	0
72	20240516	183100	133752000	2970	2970	2970	2970	0
73	20240516	183000	133752000	2970	2970	2970	2970	0
74	20240516	182900	133752000	2970	2970	2970	2970	0
75	20240516	182800	133752000	2970	2970	2970	2970	0
76	20240516	182700	133752000	2970	2970	2970	2970	0
77	20240516	182600	133752000	2970	2970	2970	2970	0
78	20240516	182500	133752000	2970	2970	2970	2970	0
79	20240516	182400	133752000	2970	2970	2970	2970	0
80	20240516	182300	133752000	2970	2970	2970	2970	0
81	20240516	182200	133752000	2970	2970	2970	2970	0
82	20240516	182100	133752000	2970	2970	2970	2970	0
83	20240516	182000	133752000	2970	2970	2970	2970	0
84	20240516	181900	133752000	2970	2970	2970	2970	0
85	20240516	181800	133752000	2970	2970	2970	2970	0
86	20240516	181700	133752000	2970	2970	2970	2970	0
87	20240516	181600	133752000	2970	2970	2970	2970	0
88	20240516	181500	133752000	2970	2970	2970	2970	0
89	20240516	181400	133752000	2970	2970	2970	2970	0
90	20240516	181300	133752000	2970	2970	2970	2970	0
91	20240516	181200	133752000	2970	2970	2970	2970	0
92	20240516	181100	133752000	2970	2970	2970	2970	523
93	20240516	181000	133752000	2970	2970	2970	2970	0
94	20240516	180900	133752000	2970	2970	2970	2970	0
95	20240516	180800	133752000	2970	2970	2970	2970	0
96	20240516	180700	133752000	2970	2970	2970	2970	0
97	20240516	180600	133752000	2970	2970	2970	2970	0
98	20240516	180500	133752000	2970	2970	2970	2970	0
99	20240516	180400	133752000	2970	2970	2970	2970	0
100	20240516	180300	133752000	2970	2970	2970	2970	0
101	20240516	180200	133752000	2970	2970	2970	2970	0
102	20240516	180100	133752000	2970	2970	2970	2970	0
103	20240516	180000	133752000	2970	2970	2970	2970	0
104	20240516	175900	133752000	2970	2970	2970	2970	0
105	20240516	175800	133752000	2970	2970	2970	2970	0
106	20240516	175700	133752000	2970	2970	2970	2970	0
107	20240516	175600	133752000	2970	2970	2970	2970	0
108	20240516	175500	133752000	2970	2970	2970	2970	0
109	20240516	175400	133752000	2970	2970	2970	2970	0
110	20240516	175300	133752000	2970	2970	2970	2970	0
111	20240516	175200	133752000	2970	2970	2970	2970	0
112	20240516	175100	133752000	2970	2970	2970	2970	0
113	20240516	175000	133752000	2970	2970	2970	2970	0
114	20240516	174900	133752000	2970	2970	2970	2970	0
115	20240516	174800	133752000	2970	2970	2970	2970	0
116	20240516	174700	133752000	2970	2970	2970	2970	0
117	20240516	174600	133752000	2970	2970	2970	2970	0
118	20240516	174500	133752000	2970	2970	2970	2970	0
119	20240516	174400	133752000	2970	2970	2970	2970	0
120	20240516	174300	133752000	2970	2970	2970	2970	0
121	20240516	174200	133752000	2970	2970	2970	2970	0
122	20240516	174100	133752000	2970	2970	2970	2970	523
123	20240516	174000	133752000	2970	2970	2970	2970	0
124	20240516	173900	133752000	2970	2970	2970	2970	0
125	20240516	173800	133752000	2970	2970	2970	2970	0
126	20240516	173700	133752000	2970	2970	2970	2970	0
127	20240516	173600	133752000	2970	2970	2970	2970	0
128	20240516	173500	133752000	2970	2970	2970	2970	0
129	20240516	173400	133752000	2970	2970	2970	2970	0
130	20240516	173300	133752000	2970	2970	2970	2970	0
131	20240516	173200	133752000	2970	2970	2970	2970	0
132	20240516	173100	133752000	2970	2970	2970	2970	0
133	20240516	173000	133752000	2970	2970	2970	2970	0
134	20240516	172900	133752000	2970	2970	2970	2970	0
135	20240516	172800	133752000	2970	2970	2970	2970	0
136	20240516	172700	133752000	2970	2970	2970	2970	0
137	20240516	172600	133752000	2970	2970	2970	2970	0
138	20240516	172500	133752000	2970	2970	2970	2970	0
139	20240516	172400	133752000	2970	2970	2970	2970	0
140	20240516	172300	133752000	2970	2970	2970	2970	0
141	20240516	172200	133752000	2970	2970	2970	2970	0
142	20240516	172100	133752000	2970	2970	2970	2970	0
143	20240516	172000	133752000	2970	2970	2970	2970	0
144	20240516	171900	133752000	2970	2970	2970	2970	0
145	20240516	171800	133752000	2970	2970	2970	2970	0
146	20240516	171700	133752000	2970	2970	2970	2970	0
147	20240516	171600	133752000	2970	2970	2970	2970	0
148	20240516	171500	133752000	2970	2970	2970	2970	0
149	20240516	171400	133752000	2970	2970	2970	2970	0
150	20240516	171300	133752000	2970	2970	2970	2970	0
151	20240516	171200	133752000	2970	2970	2970	2970	0
152	20240516	171100	133752000	2970	2970	2970	2970	523
153	20240516	171000	133752000	2970	2970	2970	2970	0
154	20240516	170900	133752000	2970	2970	2970	2970	0
155	20240516	170800	133752000	2970	2970	2970	2970	0
156	20240516	170700	133752000	2970	2970	2970	2970	0
157	20240516	170600	133752000	2970	2970	2970	2970	0
158	20240516	170500	133752000	2970	2970	2970	2970	0
159	20240516	170400	133752000	2970	2970	2970	2970	0
160	20240516	170300	133752000	2970	2970	2970	2970	0
161	20240516	170200	133752000	2970	2970	2970	2970	0
162	20240516	170100	133752000	2970	2970	2970	2970	0
163	20240516	170000	133752000	2970	2970	2970	2970	0
164	20240516	165900	133752000	2970	2970	2970	2970	0
165	20240516	165800	133752000	2970	2970	2970	2970	0
166	20240516	165700	133752000	2970	2970	2970	2970	0
167	20240516	165600	133752000	2970	2970	2970	2970	0
168	20240516	165500	133752000	2970	2970	2970	2970	0
169	20240516	165400	133752000	2970	2970	2970	2970	0
170	20240516	165300	133752000	2970	2970	2970	2970	0
171	20240516	165200	133752000	2970	2970	2970	2970	0
172	20240516	165100	133752000	2970	2970	2970	2970	0
173	20240516	165000	133752000	2970	2970	2970	2970	0
174	20240516	164900	133752000	2970	2970	2970	2970	0
175	20240516	164800	133752000	2970	2970	2970	2970	0
176	20240516	164700	133752000	2970	2970	2970	2970	0
177	20240516	164600	133752000	2970	2970	2970	2970	0
178	20240516	164500	133752000	2970	2970	2970	2970	0
179	20240516	164400	133752000	2970	2970	2970	2970	0
180	20240516	164300	133752000	2970	2970	2970	2970	0
181	20240516	164200	133752000	2970	2970	2970	2970	0
182	20240516	164100	133752000	2970	2970	2970	2970	523
183	20240516	164000	133752000	2970	2970	2970	2970	0
184	20240516	163900	133752000	2970	2970	2970	2970	0
185	20240516	163800	133752000	2970	2970	2970	2970	0
186	20240516	163700	133752000	2970	2970	2970	2970	0
187	20240516	163600	133752000	2970	2970	2970	2970	0
188	20240516	163500	133752000	2970	2970	2970	2970	0
189	20240516	163400	133752000	2970	2970	2970	2970	0
190	20240516	163300	133752000	2970	2970	2970	2970	0
191	20240516	163200	133752000	2970	2970	2970	2970	0
192	20240516	163100	133752000	2970	2970	2970	2970	0
193	20240516	163000	133752000	2970	2970	2970	2970	0
194	20240516	162900	133752000	2970	2970	2970	2970	0
195	20240516	162800	133752000	2970	2970	2970	2970	0
196	20240516	162700	133752000	2970	2970	2970	2970	0
197	20240516	162600	133752000	2970	2970	2970	2970	0
198	20240516	162500	133752000	2970	2970	2970	2970	0
199	20240516	162400	133752000	2970	2970	2970	2970	0
200	20240516	162300	133752000	2970	2970	2970	2970	0
201	20240516	162200	133752000	2970	2970	2970	2970	0
202	20240516	162100	133752000	2970	2970	2970	2970	0
203	20240516	162000	133752000	2970	2970	2970	2970	0
204	20240516	161900	133752000	2970	2970	2970	2970	0
205	20240516	161800	133752000	2970	2970	2970	2970	0
206	20240516	161700	133752000	2970	2970	2970	2970	0
207	20240516	161600	133752000	2970	2970	2970	2970	0
208	20240516	161500	133752000	2970	2970	2970	2970	0
209	20240516	161400	133752000	2970	2970	2970	2970	0
210	20240516	161300	133752000	2970	2970	2970	2970	0
211	20240516	161200	133752000	2970	2970	2970	2970	0
212	20240516	161100	133752000	2970	2970	2970	2970	523
213	20240516	161000	133752000	2970	2970	2970	2970	0
214	20240516	160900	133752000	2970	2970	2970	2970	0
215	20240516	160800	133752000	2970	2970	2970	2970	0
216	20240516	160700	133752000	2970	2970	2970	2970	0
217	20240516	160600	133752000	2970	2970	2970	2970	0
218	20240516	160500	133752000	2970	2970	2970	2970	0
219	20240516	160400	133752000	2970	2970	2970	2970	0
220	20240516	160300	133752000	2970	2970	2970	2970	0
221	20240516	160200	133752000	2970	2970	2970	2970	0
222	20240516	160100	133752000	2970	2970	2970	2970	0
223	20240516	160000	133752000	2970	2970	2970	2970	0
224	20240516	155900	133752000	2970	2970	2970	2970	0
225	20240516	155800	133752000	2970	2970	2970	2970	0
226	20240516	155700	133752000	2970	2970	2970	2970	0
227	20240516	155600	133752000	2970	2970	2970	2970	0
228	20240516	155500	133752000	2970	2970	2970	2970	0
229	20240516	155400	133752000	2970	2970	2970	2970	0
230	20240516	155300	133752000	2970	2970	2970	2970	0
231	20240516	155200	133752000	2970	2970	2970	2970	0
232	20240516	155100	133752000	2970	2970	2970	2970	0
233	20240516	155000	133752000	2970	2970	2970	2970	0
234	20240516	154900	133752000	2970	2970	2970	2970	0
235	20240516	154800	133752000	2970	2970	2970	2970	0
236	20240516	154700	133752000	2970	2970	2970	2970	0
237	20240516	154600	133752000	2970	2970	2970	2970	0
238	20240516	154500	133752000	2970	2970	2970	2970	0
239	20240516	154400	133752000	2970	2970	2970	2970	0
240	20240516	154300	133752000	2970	2970	2970	2970	0
241	20240516	154200	133752000	2970	2970	2970	2970	0
242	20240516	154100	133752000	2970	2970	2970	2970	523
243	20240516	154000	133752000	2970	2970	2970	2970	0
244	20240516	153900	133752000	2970	2970	2970	2970	0
245	20240516	153800	133752000	2970	2970	2970	2970	0
246	20240516	153700	133752000	2970	2970	2970	2970	0
247	20240516	153600	133752000	2970	2970	2970	2970	0
248	20240516	153500	133752000	2970	2970	2970	2970	0
249	20240516	153400	133752000	2970	2970	2970	2970	0
250	20240516	153300	133752000	2970	2970	2970	2970	0
251	20240516	153200	133752000	2970	2970	2970	2970	0
252	20240516	153100	133752000	2970	2970	2970	2970	0
253	20240516	153000	133752000	2970	2970	2970	2970	523
254	20240516	152900	132198690	2970	2970	2970	2970	0
255	20240516	152800	132198690	2970	2970	2970	2970	0
256	20240516	152700	132198690	2970	2970	2970	2970	0
257	20240516	152600	132198690	2970	2970	2970	2970	0
258	20240516	152500	132198690	2970	2970	2970	2970	0
259	20240516	152400	132198690	2970	2970	2970	2970	0
260	20240516	152300	132198690	2970	2970	2970	2970	0
261	20240516	152200	132198690	2970	2970	2970	2970	0
262	20240516	152100	132198690	2970	2970	2970	2970	0
263	20240516	152000	132198690	2970	2970	2970	2970	0
264	20240516	151900	132198690	2970	2970	2970	2970	0
265	20240516	151800	132198690	2970	2970	2970	2970	1
266	20240516	151700	132195720	2970	2970	2970	2970	4
267	20240516	151600	132183840	2960	2960	2960	2960	6
268	20240516	151500	132166080	2960	2960	2960	2960	0
269	20240516	151400	132166080	2960	2970	2970	2960	401
270	20240516	151300	130979105	2960	2960	2960	2960	0
271	20240516	151200	130979105	2960	2960	2960	2960	12
272	20240516	151100	130943585	2955	2955	2955	2955	0
273	20240516	151000	130943585	2955	2955	2955	2955	0
274	20240516	150900	130943585	2955	2955	2955	2955	30
275	20240516	150800	130854935	2960	2965	2965	2960	38
276	20240516	150700	130742450	2960	2960	2960	2960	0
277	20240516	150600	130742450	2960	2960	2960	2960	0
278	20240516	150500	130742450	2960	2960	2960	2960	0
279	20240516	150400	130742450	2960	2960	2960	2960	0
280	20240516	150300	130742450	2960	2960	2960	2960	0
281	20240516	150200	130742450	2960	2960	2965	2960	775
282	20240516	150100	128448445	2960	2965	2965	2960	202
283	20240516	150000	127850520	2960	2965	2965	2960	350
284	20240516	145900	126814515	2960	2960	2960	2960	0
285	20240516	145800	126814515	2960	2960	2960	2960	0
286	20240516	145700	126814515	2960	2960	2960	2960	7
287	20240516	145600	126793795	2960	2960	2960	2960	0
288	20240516	145500	126793795	2960	2960	2960	2960	0
289	20240516	145400	126793795	2960	2960	2960	2960	305
290	20240516	145300	125890995	2960	2960	2960	2960	0
291	20240516	145200	125890995	2960	2960	2960	2960	3000
292	20240516	145100	117010995	2965	2965	2965	2965	3000
293	20240516	145000	108115995	2970	2970	2970	2970	34
294	20240516	144900	108015015	2970	2970	2970	2970	0
295	20240516	144800	108015015	2970	2970	2970	2970	5
296	20240516	144700	108000165	2970	2970	2970	2970	1
297	20240516	144600	107997195	2965	2965	2965	2965	0
298	20240516	144500	107997195	2965	2965	2965	2965	0
299	20240516	144400	107997195	2965	2965	2965	2965	0
300	20240516	144300	107997195	2965	2965	2965	2965	0
301	20240516	144200	107997195	2965	2965	2965	2965	36
302	20240516	144100	107890455	2970	2970	2970	2970	0
303	20240516	144000	107890455	2970	2965	2970	2965	110
304	20240516	143900	107563805	2970	2965	2970	2965	55
305	20240516	143800	107400705	2970	2970	2970	2970	627
306	20240516	143700	105538515	2970	2970	2970	2970	0
307	20240516	143600	105538515	2970	2970	2970	2970	0
308	20240516	143500	105538515	2970	2970	2970	2970	1
309	20240516	143400	105535545	2970	2970	2970	2970	100
310	20240516	143300	105238545	2970	2970	2970	2970	0
311	20240516	143200	105238545	2970	2970	2970	2970	0
312	20240516	143100	105238545	2970	2970	2970	2970	503
313	20240516	143000	103744635	2970	2970	2970	2970	0
314	20240516	142900	103744635	2970	2970	2970	2970	0
315	20240516	142800	103744635	2970	2970	2970	2970	0
316	20240516	142700	103744635	2970	2970	2970	2970	0
317	20240516	142600	103744635	2970	2970	2970	2970	1
318	20240516	142500	103741665	2970	2970	2970	2970	50
319	20240516	142400	103593165	2970	2970	2970	2970	0
320	20240516	142300	103593165	2970	2970	2970	2970	0
321	20240516	142200	103593165	2970	2975	2975	2970	501
322	20240516	142100	102105190	2975	2975	2975	2975	0
323	20240516	142000	102105190	2975	2975	2975	2975	0
324	20240516	141900	102105190	2975	2975	2975	2975	0
325	20240516	141800	102105190	2975	2975	2975	2975	0
326	20240516	141700	102105190	2975	2975	2975	2975	0
327	20240516	141600	102105190	2975	2975	2975	2975	0
328	20240516	141500	102105190	2975	2975	2975	2975	0
329	20240516	141400	102105190	2975	2975	2975	2975	0
330	20240516	141300	102105190	2975	2975	2975	2975	0
331	20240516	141200	102105190	2975	2975	2975	2975	0
332	20240516	141100	102105190	2975	2975	2975	2975	0
333	20240516	141000	102105190	2975	2975	2975	2975	0
334	20240516	140900	102105190	2975	2975	2975	2975	0
335	20240516	140800	102105190	2975	2975	2975	2975	5
336	20240516	140700	102090315	2970	2970	2970	2970	0
337	20240516	140600	102090315	2970	2970	2970	2970	0
338	20240516	140500	102090315	2970	2970	2970	2970	0
339	20240516	140400	102090315	2970	2970	2970	2970	0
340	20240516	140300	102090315	2970	2970	2970	2970	0
341	20240516	140200	102090315	2970	2970	2970	2970	0
342	20240516	140100	102090315	2970	2970	2970	2970	0
343	20240516	140000	102090315	2970	2970	2970	2970	0
344	20240516	135900	102090315	2970	2970	2970	2970	0
345	20240516	135800	102090315	2970	2970	2970	2970	0
346	20240516	135700	102090315	2970	2970	2970	2970	0
347	20240516	135600	102090315	2970	2970	2970	2970	80
348	20240516	135500	101852715	2975	2975	2975	2975	0
349	20240516	135400	101852715	2975	2975	2975	2975	0
350	20240516	135300	101852715	2975	2975	2975	2975	0
351	20240516	135200	101852715	2975	2975	2975	2975	150
352	20240516	135100	101406465	2975	2975	2975	2975	0
353	20240516	135000	101406465	2975	2975	2975	2975	0
354	20240516	134900	101406465	2975	2975	2975	2975	0
355	20240516	134800	101406465	2975	2975	2975	2975	11
356	20240516	134700	101373740	2970	2970	2970	2970	0
357	20240516	134600	101373740	2970	2970	2970	2970	0
358	20240516	134500	101373740	2970	2970	2970	2970	0
359	20240516	134400	101373740	2970	2970	2970	2970	0
360	20240516	134300	101373740	2970	2970	2970	2970	0
361	20240516	134200	101373740	2970	2970	2970	2970	0
362	20240516	134100	101373740	2970	2970	2970	2970	0
363	20240516	134000	101373740	2970	2970	2970	2970	0
364	20240516	133900	101373740	2970	2970	2970	2970	0
365	20240516	133800	101373740	2970	2970	2970	2970	0
366	20240516	133700	101373740	2970	2970	2970	2970	0
367	20240516	133600	101373740	2970	2970	2970	2970	0
368	20240516	133500	101373740	2970	2970	2970	2970	1
369	20240516	133400	101370770	2975	2975	2975	2975	5
370	20240516	133300	101355895	2975	2975	2975	2975	530
371	20240516	133200	99779145	2975	2975	2975	2975	0
372	20240516	133100	99779145	2975	2975	2975	2975	0
373	20240516	133000	99779145	2975	2975	2975	2975	0
374	20240516	132900	99779145	2975	2975	2975	2975	200
375	20240516	132800	99184145	2970	2970	2970	2970	0
376	20240516	132700	99184145	2970	2970	2970	2970	1000
377	20240516	132600	96214145	2975	2975	2975	2975	0
378	20240516	132500	96214145	2975	2975	2975	2975	0
379	20240516	132400	96214145	2975	2975	2975	2975	0
380	20240516	132300	96214145	2975	2975	2975	2975	0
381	20240516	132200	96214145	2975	2975	2975	2975	131
382	20240516	132100	95824420	2975	2975	2975	2975	0
383	20240516	132000	95824420	2975	2975	2975	2975	0
384	20240516	131900	95824420	2975	2975	2975	2975	0
385	20240516	131800	95824420	2975	2975	2975	2975	0
386	20240516	131700	95824420	2975	2980	2980	2975	803
387	20240516	131600	93435395	2980	2980	2980	2980	2
388	20240516	131500	93429435	2985	2985	2985	2985	0
389	20240516	131400	93429435	2985	2985	2985	2985	0
390	20240516	131300	93429435	2985	2985	2985	2985	0
391	20240516	131200	93429435	2985	2985	2985	2985	2
392	20240516	131100	93423465	2980	2980	2980	2980	300
393	20240516	131000	92529465	2980	2980	2980	2980	200
394	20240516	130900	91933465	2985	2985	2985	2985	0
395	20240516	130800	91933465	2985	2985	2985	2985	0
396	20240516	130700	91933465	2985	2980	2985	2980	20
397	20240516	130600	91873820	2980	2980	2980	2980	0
398	20240516	130500	91873820	2980	2980	2980	2980	0
399	20240516	130400	91873820	2980	2980	2980	2980	0
400	20240516	130300	91873820	2980	2980	2980	2980	70
401	20240516	130200	91665220	2980	2980	2980	2980	0
402	20240516	130100	91665220	2980	2980	2980	2980	0
403	20240516	130000	91665220	2980	2980	2980	2980	0
404	20240516	125900	91665220	2980	2980	2980	2980	0
405	20240516	125800	91665220	2980	2980	2980	2980	0
406	20240516	125700	91665220	2980	2980	2980	2980	0
407	20240516	125600	91665220	2980	2980	2980	2980	0
408	20240516	125500	91665220	2980	2980	2980	2980	0
409	20240516	125400	91665220	2980	2980	2980	2980	0
410	20240516	125300	91665220	2980	2980	2980	2980	10
411	20240516	125200	91635420	2975	2975	2975	2975	26
412	20240516	125100	91558070	2985	2985	2985	2985	0
413	20240516	125000	91558070	2985	2985	2985	2985	0
414	20240516	124900	91558070	2985	2985	2985	2985	1
415	20240516	124800	91555085	2985	2985	2985	2985	50
416	20240516	124700	91405835	2985	2985	2985	2985	0
417	20240516	124600	91405835	2985	2985	2985	2985	0
418	20240516	124500	91405835	2985	2985	2985	2985	0
419	20240516	124400	91405835	2985	2985	2985	2985	0
420	20240516	124300	91405835	2985	2985	2985	2985	0
421	20240516	124200	91405835	2985	2985	2985	2985	0
422	20240516	124100	91405835	2985	2985	2985	2985	0
423	20240516	124000	91405835	2985	2985	2985	2985	1
424	20240516	123900	91402850	2975	2975	2975	2975	0
425	20240516	123800	91402850	2975	2975	2975	2975	0
426	20240516	123700	91402850	2975	2975	2975	2975	100
427	20240516	123600	91105350	2975	2975	2975	2975	0
428	20240516	123500	91105350	2975	2975	2975	2975	3
429	20240516	123400	91096425	2975	2975	2975	2975	0
430	20240516	123300	91096425	2975	2975	2975	2975	0
431	20240516	123200	91096425	2975	2975	2975	2975	0
432	20240516	123100	91096425	2975	2975	2975	2975	0
433	20240516	123000	91096425	2975	2975	2975	2975	0
434	20240516	122900	91096425	2975	2975	2975	2975	0
435	20240516	122800	91096425	2975	2975	2975	2975	0
436	20240516	122700	91096425	2975	2975	2975	2975	0
437	20240516	122600	91096425	2975	2975	2975	2975	0
438	20240516	122500	91096425	2975	2975	2975	2975	0
439	20240516	122400	91096425	2975	2975	2975	2975	0
440	20240516	122300	91096425	2975	2975	2975	2975	0
441	20240516	122200	91096425	2975	2975	2975	2975	0
442	20240516	122100	91096425	2975	2975	2975	2975	0
443	20240516	122000	91096425	2975	2975	2975	2975	200
444	20240516	121900	90501425	2975	2975	2975	2975	0
445	20240516	121800	90501425	2975	2975	2975	2975	0
446	20240516	121700	90501425	2975	2975	2975	2975	0
447	20240516	121600	90501425	2975	2975	2975	2975	0
448	20240516	121500	90501425	2975	2975	2975	2975	0
449	20240516	121400	90501425	2975	2975	2975	2975	0
450	20240516	121300	90501425	2975	2975	2975	2975	325
451	20240516	121200	89534550	2970	2970	2970	2970	0
452	20240516	121100	89534550	2970	2970	2970	2970	0
453	20240516	121000	89534550	2970	2970	2970	2970	0
454	20240516	120900	89534550	2970	2970	2970	2970	0
455	20240516	120800	89534550	2970	2970	2970	2970	0
456	20240516	120700	89534550	2970	2975	2975	2970	658
457	20240516	120600	87579915	2975	2975	2975	2975	0
458	20240516	120500	87579915	2975	2975	2975	2975	400
459	20240516	120400	86389915	2985	2985	2985	2985	0
460	20240516	120300	86389915	2985	2985	2985	2985	0
461	20240516	120200	86389915	2985	2985	2985	2985	0
462	20240516	120100	86389915	2985	2985	2985	2985	0
463	20240516	120000	86389915	2985	2985	2985	2985	0
464	20240516	115900	86389915	2985	2985	2985	2985	0
465	20240516	115800	86389915	2985	2985	2985	2985	10
466	20240516	115700	86360065	2985	2985	2985	2985	1
467	20240516	115600	86357080	2970	2970	2970	2970	300
468	20240516	115500	85466080	2985	2985	2985	2985	10
469	20240516	115400	85436230	2985	2985	2985	2985	500
470	20240516	115300	83943730	2985	2975	2985	2975	2001
471	20240516	115200	77973725	2975	2975	2975	2975	0
472	20240516	115100	77973725	2975	2975	2975	2975	0
473	20240516	115000	77973725	2975	2975	2975	2975	10
474	20240516	114900	77943975	2975	2975	2975	2975	0
475	20240516	114800	77943975	2975	2975	2975	2975	11
476	20240516	114700	77911250	2970	2970	2970	2970	90
477	20240516	114600	77643950	2970	2970	2970	2970	0
478	20240516	114500	77643950	2970	2970	2970	2970	0
479	20240516	114400	77643950	2970	2970	2970	2970	0
480	20240516	114300	77643950	2970	2970	2970	2970	0
481	20240516	114200	77643950	2970	2970	2970	2970	0
482	20240516	114100	77643950	2970	2970	2970	2970	0
483	20240516	114000	77643950	2970	2970	2970	2970	0
484	20240516	113900	77643950	2970	2970	2970	2970	200
485	20240516	113800	77049950	2975	2975	2975	2975	10
486	20240516	113700	77020200	2975	2975	2975	2975	0
487	20240516	113600	77020200	2975	2975	2975	2975	0
488	20240516	113500	77020200	2975	2975	2975	2975	0
489	20240516	113400	77020200	2975	2975	2975	2975	0
490	20240516	113300	77020200	2975	2975	2975	2975	0
491	20240516	113200	77020200	2975	2975	2975	2975	0
492	20240516	113100	77020200	2975	2975	2975	2975	0
493	20240516	113000	77020200	2975	2975	2975	2975	0
494	20240516	112900	77020200	2975	2975	2975	2975	0
495	20240516	112800	77020200	2975	2975	2975	2975	0
496	20240516	112700	77020200	2975	2975	2975	2975	0
497	20240516	112600	77020200	2975	2975	2975	2975	22
498	20240516	112500	76954750	2970	2970	2970	2970	50
499	20240516	112400	76806250	2965	2965	2965	2965	0
500	20240516	112300	76806250	2965	2965	2965	2965	0
501	20240516	112200	76806250	2965	2965	2965	2965	297
502	20240516	112100	75925645	2970	2970	2970	2970	3
503	20240516	112000	75916735	2965	2965	2965	2965	0
504	20240516	111900	75916735	2965	2965	2965	2965	0
505	20240516	111800	75916735	2965	2965	2965	2965	0
506	20240516	111700	75916735	2965	2965	2965	2965	0
507	20240516	111600	75916735	2965	2970	2970	2965	1231
508	20240516	111500	72261060	2970	2970	2970	2970	0
509	20240516	111400	72261060	2970	2970	2970	2970	0
510	20240516	111300	72261060	2970	2970	2970	2970	0
511	20240516	111200	72261060	2970	2970	2970	2970	30
512	20240516	111100	72171960	2970	2970	2970	2970	0
513	20240516	111000	72171960	2970	2970	2970	2970	0
514	20240516	110900	72171960	2970	2975	2975	2970	1409
515	20240516	110800	67983130	2975	2975	2975	2975	128
516	20240516	110700	67602330	2975	2975	2975	2975	0
517	20240516	110600	67602330	2975	2975	2975	2975	0
518	20240516	110500	67602330	2975	2975	2975	2975	100
519	20240516	110400	67304830	2975	2975	2975	2975	0
520	20240516	110300	67304830	2975	2975	2975	2975	150
521	20240516	110200	66858580	2975	2975	2975	2975	0
522	20240516	110100	66858580	2975	2975	2975	2975	0
523	20240516	110000	66858580	2975	2975	2975	2975	0
524	20240516	105900	66858580	2975	2975	2975	2975	0
525	20240516	105800	66858580	2975	2975	2975	2975	0
526	20240516	105700	66858580	2975	2975	2975	2975	0
527	20240516	105600	66858580	2975	2975	2975	2975	0
528	20240516	105500	66858580	2975	2975	2975	2975	0
529	20240516	105400	66858580	2975	2975	2975	2975	0
530	20240516	105300	66858580	2975	2975	2975	2975	0
531	20240516	105200	66858580	2975	2975	2975	2975	0
532	20240516	105100	66858580	2975	2975	2975	2975	250
533	20240516	105000	66114830	2975	2975	2975	2975	573
534	20240516	104900	64410155	2975	2985	2985	2975	2000
535	20240516	104800	58446695	2980	2980	2980	2980	0
536	20240516	104700	58446695	2980	2980	2980	2980	0
537	20240516	104600	58446695	2980	2980	2980	2980	0
538	20240516	104500	58446695	2980	2980	2980	2980	0
539	20240516	104400	58446695	2980	2985	2985	2980	300
540	20240516	104300	57552030	2985	2985	2985	2985	125
541	20240516	104200	57178905	2985	2985	2985	2985	0
542	20240516	104100	57178905	2985	2985	2985	2985	0
543	20240516	104000	57178905	2985	2985	2985	2985	200
544	20240516	103900	56581905	2990	2990	2990	2990	0
545	20240516	103800	56581905	2990	2990	2990	2990	0
546	20240516	103700	56581905	2990	2990	2990	2990	15
547	20240516	103600	56537055	2990	2990	2990	2990	7
548	20240516	103500	56516125	2985	2985	2985	2985	100
549	20240516	103400	56217625	2990	2990	2990	2990	100
550	20240516	103300	55918625	2990	2990	2990	2990	0
551	20240516	103200	55918625	2990	2990	2990	2990	10
552	20240516	103100	55888725	2990	2990	2990	2990	0
553	20240516	103000	55888725	2990	2990	2990	2990	110
554	20240516	102900	55559825	2980	2980	2980	2980	0
555	20240516	102800	55559825	2980	2980	2980	2980	0
556	20240516	102700	55559825	2980	2985	2985	2980	4204
557	20240516	102600	43016040	2990	2990	2990	2990	10
558	20240516	102500	42986140	2990	2990	2990	2990	0
559	20240516	102400	42986140	2990	2990	2990	2990	0
560	20240516	102300	42986140	2990	2990	2990	2990	0
561	20240516	102200	42986140	2990	2990	2990	2990	0
562	20240516	102100	42986140	2990	2990	2990	2990	0
563	20240516	102000	42986140	2990	2990	2990	2990	0
564	20240516	101900	42986140	2990	2990	2990	2990	0
565	20240516	101800	42986140	2990	2990	2990	2990	0
566	20240516	101700	42986140	2990	2990	2990	2990	0
567	20240516	101600	42986140	2990	2990	2990	2990	0
568	20240516	101500	42986140	2990	2990	2990	2990	2419
569	20240516	101400	35753330	3000	3000	3000	3000	1
570	20240516	101300	35750330	2995	2995	2995	2995	50
571	20240516	101200	35600580	2990	2990	2990	2990	2
572	20240516	101100	35594600	2990	2990	2990	2990	0
573	20240516	101000	35594600	2990	2990	2990	2990	0
574	20240516	100900	35594600	2990	2990	2990	2990	16
575	20240516	100800	35546760	2990	2990	2990	2990	0
576	20240516	100700	35546760	2990	2990	2990	2990	0
577	20240516	100600	35546760	2990	2995	2995	2990	2047
578	20240516	100500	29425555	3000	3000	3000	3000	1
579	20240516	100400	29422555	3000	3000	3000	3000	1
580	20240516	100300	29419555	3000	3000	3000	3000	2
581	20240516	100200	29413555	3000	3000	3000	3000	0
582	20240516	100100	29413555	3000	3000	3000	3000	7
583	20240516	100000	29392555	3000	3000	3000	3000	5
584	20240516	095900	29377555	2995	2995	2995	2995	2
585	20240516	095800	29371565	3000	3000	3000	3000	10
586	20240516	095700	29341565	2995	2995	2995	2995	29
587	20240516	095600	29254710	2995	2995	2995	2995	27
588	20240516	095500	29173845	2995	2995	2995	2995	10
589	20240516	095400	29143895	2995	2995	2995	2995	5
590	20240516	095300	29128920	2995	2995	2995	2995	10
591	20240516	095200	29098970	2990	2990	2990	2990	0
592	20240516	095100	29098970	2990	2990	3000	2990	251
593	20240516	095000	28348470	2990	2995	2995	2990	814
594	20240516	094900	25910890	2995	2995	2995	2995	150
595	20240516	094800	25461640	2995	2995	2995	2995	32
596	20240516	094700	25365800	2995	2995	2995	2995	0
597	20240516	094600	25365800	2995	2995	2995	2995	0
598	20240516	094500	25365800	2995	2995	2995	2995	694
599	20240516	094400	23287270	2995	2995	2995	2995	104
600	20240516	094300	22975790	2995	2995	2995	2995	0
601	20240516	094200	22975790	2995	2995	2995	2995	31
602	20240516	094100	22882945	3010	3010	3010	3010	0
603	20240516	094000	22882945	3010	3010	3010	3010	0
604	20240516	093900	22882945	3010	3010	3010	3010	10
605	20240516	093800	22852845	3010	3010	3010	3010	75
606	20240516	093700	22627095	3010	3010	3010	3010	0
607	20240516	093600	22627095	3010	3010	3010	3010	0
608	20240516	093500	22627095	3010	3010	3010	3010	0
609	20240516	093400	22627095	3010	3010	3010	3010	0
610	20240516	093300	22627095	3010	3010	3010	3010	0
611	20240516	093200	22627095	3010	3000	3010	3000	2500
612	20240516	093100	15103710	2995	2995	2995	2995	513
613	20240516	093000	13567275	2990	2990	2990	2990	520
614	20240516	092900	12012475	2990	2990	2990	2990	0
615	20240516	092800	12012475	2990	2990	2990	2990	0
616	20240516	092700	12012475	2990	2990	2990	2990	0
617	20240516	092600	12012475	2990	2990	2990	2990	51
618	20240516	092500	11859985	2990	2990	2990	2990	482
619	20240516	092400	10418805	2990	2990	2990	2990	0
620	20240516	092300	10418805	2990	2990	2990	2990	0
621	20240516	092200	10418805	2990	2990	2990	2990	0
622	20240516	092100	10418805	2990	2990	2990	2990	0
623	20240516	092000	10418805	2990	2975	2990	2975	665
624	20240516	091900	8439920	2975	2975	2975	2975	0
625	20240516	091800	8439920	2975	2975	2975	2975	0
626	20240516	091700	8439920	2975	2975	2975	2975	0
627	20240516	091600	8439920	2975	2980	2980	2975	140
628	20240516	091500	8023415	2975	2975	2975	2975	0
629	20240516	091400	8023415	2975	2975	2975	2975	0
630	20240516	091300	8023415	2975	2990	2990	2975	59
631	20240516	091200	7847790	2995	2995	2995	2995	1
632	20240516	091100	7844795	2990	2990	2990	2990	3
633	20240516	091000	7835825	2995	3000	3000	2995	816
634	20240516	090900	5388110	3005	3005	3005	3005	235
635	20240516	090800	4681935	3010	3010	3010	3010	231
636	20240516	090700	3986625	3010	3010	3010	3010	1
637	20240516	090600	3983615	3000	3000	3000	3000	0
638	20240516	090500	3983615	3000	2995	3000	2995	496
639	20240516	090400	2497805	3000	3000	3000	3000	500
640	20240516	090300	997805	3000	3000	3000	3000	1
641	20240516	090200	994805	3000	2995	3000	2995	101
642	20240516	090100	691845	2995	2995	2995	2995	101
643	20240516	090000	389350	2995	2995	2995	2995	130