KissMeData/100590/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200400	97846070	4930	4930	4930	4930	253
3	20240509	200300	97846070	4930	4930	4930	4930	0
4	20240509	200200	97846070	4930	4930	4930	4930	0
5	20240509	200100	97846070	4930	4930	4930	4930	0
6	20240509	200000	97846070	4930	4930	4930	4930	0
7	20240509	195900	97846070	4930	4930	4930	4930	0
8	20240509	195800	97846070	4930	4930	4930	4930	0
9	20240509	195700	97846070	4930	4930	4930	4930	0
10	20240509	195600	97846070	4930	4930	4930	4930	0
11	20240509	195500	97846070	4930	4930	4930	4930	0
12	20240509	195400	97846070	4930	4930	4930	4930	0
13	20240509	195300	97846070	4930	4930	4930	4930	0
14	20240509	195200	97846070	4930	4930	4930	4930	0
15	20240509	195100	97846070	4930	4930	4930	4930	0
16	20240509	195000	97846070	4930	4930	4930	4930	0
17	20240509	194900	97846070	4930	4930	4930	4930	0
18	20240509	194800	97846070	4930	4930	4930	4930	0
19	20240509	194700	97846070	4930	4930	4930	4930	0
20	20240509	194600	97846070	4930	4930	4930	4930	0
21	20240509	194500	97846070	4930	4930	4930	4930	0
22	20240509	194400	97846070	4930	4930	4930	4930	0
23	20240509	194300	97846070	4930	4930	4930	4930	0
24	20240509	194200	97846070	4930	4930	4930	4930	0
25	20240509	194100	97846070	4930	4930	4930	4930	0
26	20240509	194000	97846070	4930	4930	4930	4930	0
27	20240509	193900	97846070	4930	4930	4930	4930	0
28	20240509	193800	97846070	4930	4930	4930	4930	0
29	20240509	193700	97846070	4930	4930	4930	4930	0
30	20240509	193600	97846070	4930	4930	4930	4930	0
31	20240509	193500	97846070	4930	4930	4930	4930	0
32	20240509	193400	97846070	4930	4930	4930	4930	253
33	20240509	193300	97846070	4930	4930	4930	4930	0
34	20240509	193200	97846070	4930	4930	4930	4930	0
35	20240509	193100	97846070	4930	4930	4930	4930	0
36	20240509	193000	97846070	4930	4930	4930	4930	0
37	20240509	192900	97846070	4930	4930	4930	4930	0
38	20240509	192800	97846070	4930	4930	4930	4930	0
39	20240509	192700	97846070	4930	4930	4930	4930	0
40	20240509	192600	97846070	4930	4930	4930	4930	0
41	20240509	192500	97846070	4930	4930	4930	4930	0
42	20240509	192400	97846070	4930	4930	4930	4930	0
43	20240509	192300	97846070	4930	4930	4930	4930	0
44	20240509	192200	97846070	4930	4930	4930	4930	0
45	20240509	192100	97846070	4930	4930	4930	4930	0
46	20240509	192000	97846070	4930	4930	4930	4930	0
47	20240509	191900	97846070	4930	4930	4930	4930	0
48	20240509	191800	97846070	4930	4930	4930	4930	0
49	20240509	191700	97846070	4930	4930	4930	4930	0
50	20240509	191600	97846070	4930	4930	4930	4930	0
51	20240509	191500	97846070	4930	4930	4930	4930	0
52	20240509	191400	97846070	4930	4930	4930	4930	0
53	20240509	191300	97846070	4930	4930	4930	4930	0
54	20240509	191200	97846070	4930	4930	4930	4930	0
55	20240509	191100	97846070	4930	4930	4930	4930	0
56	20240509	191000	97846070	4930	4930	4930	4930	0
57	20240509	190900	97846070	4930	4930	4930	4930	0
58	20240509	190800	97846070	4930	4930	4930	4930	0
59	20240509	190700	97846070	4930	4930	4930	4930	0
60	20240509	190600	97846070	4930	4930	4930	4930	0
61	20240509	190500	97846070	4930	4930	4930	4930	0
62	20240509	190400	97846070	4930	4930	4930	4930	253
63	20240509	190300	97846070	4930	4930	4930	4930	0
64	20240509	190200	97846070	4930	4930	4930	4930	0
65	20240509	190100	97846070	4930	4930	4930	4930	0
66	20240509	190000	97846070	4930	4930	4930	4930	0
67	20240509	185900	97846070	4930	4930	4930	4930	0
68	20240509	185800	97846070	4930	4930	4930	4930	0
69	20240509	185700	97846070	4930	4930	4930	4930	0
70	20240509	185600	97846070	4930	4930	4930	4930	0
71	20240509	185500	97846070	4930	4930	4930	4930	0
72	20240509	185400	97846070	4930	4930	4930	4930	0
73	20240509	185300	97846070	4930	4930	4930	4930	0
74	20240509	185200	97846070	4930	4930	4930	4930	0
75	20240509	185100	97846070	4930	4930	4930	4930	0
76	20240509	185000	97846070	4930	4930	4930	4930	0
77	20240509	184900	97846070	4930	4930	4930	4930	0
78	20240509	184800	97846070	4930	4930	4930	4930	0
79	20240509	184700	97846070	4930	4930	4930	4930	0
80	20240509	184600	97846070	4930	4930	4930	4930	0
81	20240509	184500	97846070	4930	4930	4930	4930	0
82	20240509	184400	97846070	4930	4930	4930	4930	0
83	20240509	184300	97846070	4930	4930	4930	4930	0
84	20240509	184200	97846070	4930	4930	4930	4930	0
85	20240509	184100	97846070	4930	4930	4930	4930	0
86	20240509	184000	97846070	4930	4930	4930	4930	0
87	20240509	183900	97846070	4930	4930	4930	4930	0
88	20240509	183800	97846070	4930	4930	4930	4930	0
89	20240509	183700	97846070	4930	4930	4930	4930	0
90	20240509	183600	97846070	4930	4930	4930	4930	0
91	20240509	183500	97846070	4930	4930	4930	4930	0
92	20240509	183400	97846070	4930	4930	4930	4930	253
93	20240509	183300	97846070	4930	4930	4930	4930	0
94	20240509	183200	97846070	4930	4930	4930	4930	0
95	20240509	183100	97846070	4930	4930	4930	4930	0
96	20240509	183000	97846070	4930	4930	4930	4930	0
97	20240509	182900	97846070	4930	4930	4930	4930	0
98	20240509	182800	97846070	4930	4930	4930	4930	0
99	20240509	182700	97846070	4930	4930	4930	4930	0
100	20240509	182600	97846070	4930	4930	4930	4930	0
101	20240509	182500	97846070	4930	4930	4930	4930	0
102	20240509	182400	97846070	4930	4930	4930	4930	0
103	20240509	182300	97846070	4930	4930	4930	4930	0
104	20240509	182200	97846070	4930	4930	4930	4930	0
105	20240509	182100	97846070	4930	4930	4930	4930	0
106	20240509	182000	97846070	4930	4930	4930	4930	0
107	20240509	181900	97846070	4930	4930	4930	4930	0
108	20240509	181800	97846070	4930	4930	4930	4930	0
109	20240509	181700	97846070	4930	4930	4930	4930	0
110	20240509	181600	97846070	4930	4930	4930	4930	0
111	20240509	181500	97846070	4930	4930	4930	4930	0
112	20240509	181400	97846070	4930	4930	4930	4930	0
113	20240509	181300	97846070	4930	4930	4930	4930	0
114	20240509	181200	97846070	4930	4930	4930	4930	0
115	20240509	181100	97846070	4930	4930	4930	4930	0
116	20240509	181000	97846070	4930	4930	4930	4930	0
117	20240509	180900	97846070	4930	4930	4930	4930	0
118	20240509	180800	97846070	4930	4930	4930	4930	0
119	20240509	180700	97846070	4930	4930	4930	4930	0
120	20240509	180600	97846070	4930	4930	4930	4930	0
121	20240509	180500	97846070	4930	4930	4930	4930	0
122	20240509	180400	97846070	4930	4930	4930	4930	253
123	20240509	180300	97846070	4930	4930	4930	4930	0
124	20240509	180200	97846070	4930	4930	4930	4930	0
125	20240509	180100	97846070	4930	4930	4930	4930	0
126	20240509	180000	97846070	4930	4930	4930	4930	0
127	20240509	175900	97846070	4930	4930	4930	4930	0
128	20240509	175800	97846070	4930	4930	4930	4930	0
129	20240509	175700	97846070	4930	4930	4930	4930	0
130	20240509	175600	97846070	4930	4930	4930	4930	0
131	20240509	175500	97846070	4930	4930	4930	4930	0
132	20240509	175400	97846070	4930	4930	4930	4930	0
133	20240509	175300	97846070	4930	4930	4930	4930	0
134	20240509	175200	97846070	4930	4930	4930	4930	0
135	20240509	175100	97846070	4930	4930	4930	4930	0
136	20240509	175000	97846070	4930	4930	4930	4930	0
137	20240509	174900	97846070	4930	4930	4930	4930	0
138	20240509	174800	97846070	4930	4930	4930	4930	0
139	20240509	174700	97846070	4930	4930	4930	4930	0
140	20240509	174600	97846070	4930	4930	4930	4930	0
141	20240509	174500	97846070	4930	4930	4930	4930	0
142	20240509	174400	97846070	4930	4930	4930	4930	0
143	20240509	174300	97846070	4930	4930	4930	4930	0
144	20240509	174200	97846070	4930	4930	4930	4930	0
145	20240509	174100	97846070	4930	4930	4930	4930	0
146	20240509	174000	97846070	4930	4930	4930	4930	0
147	20240509	173900	97846070	4930	4930	4930	4930	0
148	20240509	173800	97846070	4930	4930	4930	4930	0
149	20240509	173700	97846070	4930	4930	4930	4930	0
150	20240509	173600	97846070	4930	4930	4930	4930	0
151	20240509	173500	97846070	4930	4930	4930	4930	0
152	20240509	173400	97846070	4930	4930	4930	4930	253
153	20240509	173300	97846070	4930	4930	4930	4930	0
154	20240509	173200	97846070	4930	4930	4930	4930	0
155	20240509	173100	97846070	4930	4930	4930	4930	0
156	20240509	173000	97846070	4930	4930	4930	4930	0
157	20240509	172900	97846070	4930	4930	4930	4930	0
158	20240509	172800	97846070	4930	4930	4930	4930	0
159	20240509	172700	97846070	4930	4930	4930	4930	0
160	20240509	172600	97846070	4930	4930	4930	4930	0
161	20240509	172500	97846070	4930	4930	4930	4930	0
162	20240509	172400	97846070	4930	4930	4930	4930	0
163	20240509	172300	97846070	4930	4930	4930	4930	0
164	20240509	172200	97846070	4930	4930	4930	4930	0
165	20240509	172100	97846070	4930	4930	4930	4930	0
166	20240509	172000	97846070	4930	4930	4930	4930	0
167	20240509	171900	97846070	4930	4930	4930	4930	0
168	20240509	171800	97846070	4930	4930	4930	4930	0
169	20240509	171700	97846070	4930	4930	4930	4930	0
170	20240509	171600	97846070	4930	4930	4930	4930	0
171	20240509	171500	97846070	4930	4930	4930	4930	0
172	20240509	171400	97846070	4930	4930	4930	4930	0
173	20240509	171300	97846070	4930	4930	4930	4930	0
174	20240509	171200	97846070	4930	4930	4930	4930	0
175	20240509	171100	97846070	4930	4930	4930	4930	0
176	20240509	171000	97846070	4930	4930	4930	4930	0
177	20240509	170900	97846070	4930	4930	4930	4930	0
178	20240509	170800	97846070	4930	4930	4930	4930	0
179	20240509	170700	97846070	4930	4930	4930	4930	0
180	20240509	170600	97846070	4930	4930	4930	4930	0
181	20240509	170500	97846070	4930	4930	4930	4930	0
182	20240509	170400	97846070	4930	4930	4930	4930	253
183	20240509	170300	97846070	4930	4930	4930	4930	0
184	20240509	170200	97846070	4930	4930	4930	4930	0
185	20240509	170100	97846070	4930	4930	4930	4930	0
186	20240509	170000	97846070	4930	4930	4930	4930	0
187	20240509	165900	97846070	4930	4930	4930	4930	0
188	20240509	165800	97846070	4930	4930	4930	4930	0
189	20240509	165700	97846070	4930	4930	4930	4930	0
190	20240509	165600	97846070	4930	4930	4930	4930	0
191	20240509	165500	97846070	4930	4930	4930	4930	0
192	20240509	165400	97846070	4930	4930	4930	4930	0
193	20240509	165300	97846070	4930	4930	4930	4930	0
194	20240509	165200	97846070	4930	4930	4930	4930	0
195	20240509	165100	97846070	4930	4930	4930	4930	0
196	20240509	165000	97846070	4930	4930	4930	4930	0
197	20240509	164900	97846070	4930	4930	4930	4930	0
198	20240509	164800	97846070	4930	4930	4930	4930	0
199	20240509	164700	97846070	4930	4930	4930	4930	0
200	20240509	164600	97846070	4930	4930	4930	4930	0
201	20240509	164500	97846070	4930	4930	4930	4930	0
202	20240509	164400	97846070	4930	4930	4930	4930	0
203	20240509	164300	97846070	4930	4930	4930	4930	0
204	20240509	164200	97846070	4930	4930	4930	4930	0
205	20240509	164100	97846070	4930	4930	4930	4930	0
206	20240509	164000	97846070	4930	4930	4930	4930	0
207	20240509	163900	97846070	4930	4930	4930	4930	0
208	20240509	163800	97846070	4930	4930	4930	4930	0
209	20240509	163700	97846070	4930	4930	4930	4930	0
210	20240509	163600	97846070	4930	4930	4930	4930	0
211	20240509	163500	97846070	4930	4930	4930	4930	0
212	20240509	163400	97846070	4930	4930	4930	4930	253
213	20240509	163300	97846070	4930	4930	4930	4930	0
214	20240509	163200	97846070	4930	4930	4930	4930	0
215	20240509	163100	97846070	4930	4930	4930	4930	0
216	20240509	163000	97846070	4930	4930	4930	4930	0
217	20240509	162900	97846070	4930	4930	4930	4930	0
218	20240509	162800	97846070	4930	4930	4930	4930	0
219	20240509	162700	97846070	4930	4930	4930	4930	0
220	20240509	162600	97846070	4930	4930	4930	4930	0
221	20240509	162500	97846070	4930	4930	4930	4930	0
222	20240509	162400	97846070	4930	4930	4930	4930	0
223	20240509	162300	97846070	4930	4930	4930	4930	0
224	20240509	162200	97846070	4930	4930	4930	4930	0
225	20240509	162100	97846070	4930	4930	4930	4930	0
226	20240509	162000	97846070	4930	4930	4930	4930	0
227	20240509	161900	97846070	4930	4930	4930	4930	0
228	20240509	161800	97846070	4930	4930	4930	4930	0
229	20240509	161700	97846070	4930	4930	4930	4930	0
230	20240509	161600	97846070	4930	4930	4930	4930	0
231	20240509	161500	97846070	4930	4930	4930	4930	0
232	20240509	161400	97846070	4930	4930	4930	4930	0
233	20240509	161300	97846070	4930	4930	4930	4930	0
234	20240509	161200	97846070	4930	4930	4930	4930	0
235	20240509	161100	97846070	4930	4930	4930	4930	0
236	20240509	161000	97846070	4930	4930	4930	4930	0
237	20240509	160900	97846070	4930	4930	4930	4930	0
238	20240509	160800	97846070	4930	4930	4930	4930	0
239	20240509	160700	97846070	4930	4930	4930	4930	0
240	20240509	160600	97846070	4930	4930	4930	4930	0
241	20240509	160500	97846070	4930	4930	4930	4930	0
242	20240509	160400	97846070	4930	4930	4930	4930	253
243	20240509	160300	97846070	4930	4930	4930	4930	0
244	20240509	160200	97846070	4930	4930	4930	4930	0
245	20240509	160100	97846070	4930	4930	4930	4930	0
246	20240509	160000	97846070	4930	4930	4930	4930	0
247	20240509	155900	97846070	4930	4930	4930	4930	0
248	20240509	155800	97846070	4930	4930	4930	4930	0
249	20240509	155700	97846070	4930	4930	4930	4930	0
250	20240509	155600	97846070	4930	4930	4930	4930	0
251	20240509	155500	97846070	4930	4930	4930	4930	0
252	20240509	155400	97846070	4930	4930	4930	4930	0
253	20240509	155300	97846070	4930	4930	4930	4930	0
254	20240509	155200	97846070	4930	4930	4930	4930	0
255	20240509	155100	97846070	4930	4930	4930	4930	0
256	20240509	155000	97846070	4930	4930	4930	4930	0
257	20240509	154900	97846070	4930	4930	4930	4930	0
258	20240509	154800	97846070	4930	4930	4930	4930	0
259	20240509	154700	97846070	4930	4930	4930	4930	0
260	20240509	154600	97846070	4930	4930	4930	4930	0
261	20240509	154500	97846070	4930	4930	4930	4930	0
262	20240509	154400	97846070	4930	4930	4930	4930	0
263	20240509	154300	97846070	4930	4930	4930	4930	0
264	20240509	154200	97846070	4930	4930	4930	4930	0
265	20240509	154100	97846070	4930	4930	4930	4930	0
266	20240509	154000	97846070	4930	4930	4930	4930	0
267	20240509	153900	97846070	4930	4930	4930	4930	0
268	20240509	153800	97846070	4930	4930	4930	4930	0
269	20240509	153700	97846070	4930	4930	4930	4930	0
270	20240509	153600	97846070	4930	4930	4930	4930	0
271	20240509	153500	97846070	4930	4930	4930	4930	0
272	20240509	153400	97846070	4930	4930	4930	4930	253
273	20240509	153300	97846070	4930	4930	4930	4930	0
274	20240509	153200	97846070	4930	4930	4930	4930	0
275	20240509	153100	97846070	4930	4930	4930	4930	0
276	20240509	153000	97846070	4930	4930	4930	4930	253
277	20240509	152900	96598780	4955	4955	4955	4955	0
278	20240509	152800	96598780	4955	4955	4955	4955	0
279	20240509	152700	96598780	4955	4955	4955	4955	0
280	20240509	152600	96598780	4955	4955	4955	4955	0
281	20240509	152500	96598780	4955	4955	4955	4955	0
282	20240509	152400	96598780	4955	4955	4955	4955	0
283	20240509	152300	96598780	4955	4955	4955	4955	0
284	20240509	152200	96598780	4955	4955	4955	4955	0
285	20240509	152100	96598780	4955	4955	4955	4955	0
286	20240509	152000	96598780	4955	4955	4955	4955	0
287	20240509	151900	96598780	4955	4955	4955	4955	1
288	20240509	151800	96593825	4935	4935	4935	4935	14
289	20240509	151700	96524735	4935	4935	4935	4935	0
290	20240509	151600	96524735	4935	4935	4935	4935	390
291	20240509	151500	94600085	4935	4935	4935	4935	0
292	20240509	151400	94600085	4935	4945	4945	4935	31
293	20240509	151300	94447090	4930	4930	4930	4930	0
294	20240509	151200	94447090	4930	4930	4930	4930	427
295	20240509	151100	92341980	4935	4940	4940	4935	1119
296	20240509	151000	86818710	4945	4945	4945	4945	0
297	20240509	150900	86818710	4945	4945	4945	4945	0
298	20240509	150800	86818710	4945	4945	4945	4945	0
299	20240509	150700	86818710	4945	4945	4945	4945	0
300	20240509	150600	86818710	4945	4945	4945	4945	0
301	20240509	150500	86818710	4945	4945	4945	4945	49
302	20240509	150400	86576405	4950	4950	4950	4950	0
303	20240509	150300	86576405	4950	4950	4950	4950	0
304	20240509	150200	86576405	4950	4950	4950	4950	0
305	20240509	150100	86576405	4950	4950	4950	4950	0
306	20240509	150000	86576405	4950	4950	4950	4950	0
307	20240509	145900	86576405	4950	4950	4950	4950	0
308	20240509	145800	86576405	4950	4950	4950	4950	3
309	20240509	145700	86561555	4950	4950	4950	4950	0
310	20240509	145600	86561555	4950	4950	4950	4950	0
311	20240509	145500	86561555	4950	4935	4950	4935	132
312	20240509	145400	85909955	4950	4940	4950	4940	173
313	20240509	145300	85053795	4935	4935	4935	4935	0
314	20240509	145200	85053795	4935	4935	4935	4935	1
315	20240509	145100	85048860	4935	4935	4935	4935	0
316	20240509	145000	85048860	4935	4935	4935	4935	0
317	20240509	144900	85048860	4935	4935	4935	4935	0
318	20240509	144800	85048860	4935	4935	4935	4935	0
319	20240509	144700	85048860	4935	4935	4935	4935	16
320	20240509	144600	84969900	4940	4940	4940	4940	0
321	20240509	144500	84969900	4940	4940	4940	4940	0
322	20240509	144400	84969900	4940	4940	4940	4940	3
323	20240509	144300	84955080	4940	4940	4940	4940	3
324	20240509	144200	84940260	4940	4940	4940	4940	0
325	20240509	144100	84940260	4940	4940	4940	4940	91
326	20240509	144000	84490720	4940	4940	4940	4940	1
327	20240509	143900	84485780	4945	4945	4945	4945	1
328	20240509	143800	84480835	4945	4945	4945	4945	1
329	20240509	143700	84475890	4940	4940	4940	4940	0
330	20240509	143600	84475890	4940	4940	4940	4940	0
331	20240509	143500	84475890	4940	4940	4940	4940	16
332	20240509	143400	84396850	4940	4940	4940	4940	0
333	20240509	143300	84396850	4940	4940	4940	4940	30
334	20240509	143200	84248650	4940	4940	4940	4940	0
335	20240509	143100	84248650	4940	4940	4940	4940	0
336	20240509	143000	84248650	4940	4940	4940	4940	0
337	20240509	142900	84248650	4940	4940	4940	4940	0
338	20240509	142800	84248650	4940	4940	4940	4940	500
339	20240509	142700	81778650	4940	4940	4940	4940	0
340	20240509	142600	81778650	4940	4940	4940	4940	0
341	20240509	142500	81778650	4940	4940	4940	4940	0
342	20240509	142400	81778650	4940	4940	4940	4940	1
343	20240509	142300	81773710	4930	4930	4930	4930	0
344	20240509	142200	81773710	4930	4930	4930	4930	80
345	20240509	142100	81379310	4940	4940	4940	4940	0
346	20240509	142000	81379310	4940	4940	4940	4940	0
347	20240509	141900	81379310	4940	4940	4940	4940	0
348	20240509	141800	81379310	4940	4940	4940	4940	0
349	20240509	141700	81379310	4940	4940	4940	4940	0
350	20240509	141600	81379310	4940	4940	4940	4940	0
351	20240509	141500	81379310	4940	4940	4940	4940	1
352	20240509	141400	81374370	4930	4930	4930	4930	0
353	20240509	141300	81374370	4930	4930	4930	4930	181
354	20240509	141200	80482040	4930	4930	4930	4930	0
355	20240509	141100	80482040	4930	4930	4930	4930	0
356	20240509	141000	80482040	4930	4930	4930	4930	0
357	20240509	140900	80482040	4930	4930	4930	4930	0
358	20240509	140800	80482040	4930	4930	4930	4930	1
359	20240509	140700	80477110	4925	4925	4925	4925	0
360	20240509	140600	80477110	4925	4925	4925	4925	0
361	20240509	140500	80477110	4925	4925	4925	4925	0
362	20240509	140400	80477110	4925	4925	4925	4925	0
363	20240509	140300	80477110	4925	4925	4925	4925	0
364	20240509	140200	80477110	4925	4925	4925	4925	103
365	20240509	140100	79969835	4930	4930	4930	4930	0
366	20240509	140000	79969835	4930	4925	4930	4925	904
367	20240509	135900	75514025	4925	4925	4925	4925	0
368	20240509	135800	75514025	4925	4925	4925	4925	19
369	20240509	135700	75420450	4930	4930	4930	4930	0
370	20240509	135600	75420450	4930	4930	4930	4930	10
371	20240509	135500	75371150	4930	4930	4930	4930	0
372	20240509	135400	75371150	4930	4930	4930	4930	20
373	20240509	135300	75272550	4925	4925	4925	4925	0
374	20240509	135200	75272550	4925	4925	4925	4925	0
375	20240509	135100	75272550	4925	4925	4925	4925	0
376	20240509	135000	75272550	4925	4925	4925	4925	0
377	20240509	134900	75272550	4925	4925	4925	4925	0
378	20240509	134800	75272550	4925	4925	4925	4925	0
379	20240509	134700	75272550	4925	4925	4925	4925	0
380	20240509	134600	75272550	4925	4925	4925	4925	0
381	20240509	134500	75272550	4925	4925	4925	4925	10
382	20240509	134400	75223300	4925	4925	4925	4925	0
383	20240509	134300	75223300	4925	4925	4925	4925	0
384	20240509	134200	75223300	4925	4925	4925	4925	20
385	20240509	134100	75124800	4925	4925	4925	4925	0
386	20240509	134000	75124800	4925	4925	4925	4925	67
387	20240509	133900	74794825	4925	4925	4925	4925	600
388	20240509	133800	71839825	4925	4925	4925	4925	200
389	20240509	133700	70854825	4925	4925	4925	4925	90
390	20240509	133600	70411575	4940	4940	4940	4940	0
391	20240509	133500	70411575	4940	4930	4940	4930	80
392	20240509	133400	70016585	4925	4925	4925	4925	0
393	20240509	133300	70016585	4925	4925	4925	4925	0
394	20240509	133200	70016585	4925	4925	4925	4925	0
395	20240509	133100	70016585	4925	4925	4925	4925	22
396	20240509	133000	69908235	4925	4930	4930	4925	400
397	20240509	132900	67936400	4935	4935	4935	4935	0
398	20240509	132800	67936400	4935	4935	4935	4935	0
399	20240509	132700	67936400	4935	4935	4935	4935	0
400	20240509	132600	67936400	4935	4935	4935	4935	0
401	20240509	132500	67936400	4935	4940	4940	4935	817
402	20240509	132400	63903120	4940	4940	4940	4940	0
403	20240509	132300	63903120	4940	4940	4940	4940	0
404	20240509	132200	63903120	4940	4940	4940	4940	0
405	20240509	132100	63903120	4940	4940	4940	4940	0
406	20240509	132000	63903120	4940	4940	4940	4940	0
407	20240509	131900	63903120	4940	4940	4940	4940	0
408	20240509	131800	63903120	4940	4940	4940	4940	0
409	20240509	131700	63903120	4940	4940	4940	4940	0
410	20240509	131600	63903120	4940	4940	4940	4940	0
411	20240509	131500	63903120	4940	4940	4940	4940	0
412	20240509	131400	63903120	4940	4940	4940	4940	0
413	20240509	131300	63903120	4940	4940	4940	4940	7
414	20240509	131200	63868540	4940	4940	4940	4940	0
415	20240509	131100	63868540	4940	4940	4940	4940	47
416	20240509	131000	63636360	4940	4940	4940	4940	100
417	20240509	130900	63142360	4940	4940	4940	4940	0
418	20240509	130800	63142360	4940	4940	4940	4940	0
419	20240509	130700	63142360	4940	4940	4940	4940	0
420	20240509	130600	63142360	4940	4940	4940	4940	0
421	20240509	130500	63142360	4940	4940	4940	4940	0
422	20240509	130400	63142360	4940	4940	4940	4940	0
423	20240509	130300	63142360	4940	4940	4940	4940	0
424	20240509	130200	63142360	4940	4940	4940	4940	0
425	20240509	130100	63142360	4940	4940	4940	4940	0
426	20240509	130000	63142360	4940	4940	4940	4940	0
427	20240509	125900	63142360	4940	4940	4940	4940	0
428	20240509	125800	63142360	4940	4940	4940	4940	0
429	20240509	125700	63142360	4940	4940	4940	4940	0
430	20240509	125600	63142360	4940	4940	4940	4940	0
431	20240509	125500	63142360	4940	4940	4940	4940	0
432	20240509	125400	63142360	4940	4940	4940	4940	0
433	20240509	125300	63142360	4940	4940	4940	4940	0
434	20240509	125200	63142360	4940	4940	4940	4940	0
435	20240509	125100	63142360	4940	4940	4940	4940	0
436	20240509	125000	63142360	4940	4940	4940	4940	0
437	20240509	124900	63142360	4940	4940	4940	4940	0
438	20240509	124800	63142360	4940	4940	4940	4940	0
439	20240509	124700	63142360	4940	4940	4940	4940	0
440	20240509	124600	63142360	4940	4940	4940	4940	0
441	20240509	124500	63142360	4940	4940	4940	4940	0
442	20240509	124400	63142360	4940	4940	4940	4940	0
443	20240509	124300	63142360	4940	4940	4940	4940	0
444	20240509	124200	63142360	4940	4940	4940	4940	0
445	20240509	124100	63142360	4940	4940	4940	4940	0
446	20240509	124000	63142360	4940	4940	4940	4940	50
447	20240509	123900	62895360	4940	4940	4940	4940	0
448	20240509	123800	62895360	4940	4940	4940	4940	0
449	20240509	123700	62895360	4940	4940	4940	4940	0
450	20240509	123600	62895360	4940	4940	4940	4940	0
451	20240509	123500	62895360	4940	4940	4940	4940	0
452	20240509	123400	62895360	4940	4940	4940	4940	0
453	20240509	123300	62895360	4940	4940	4940	4940	0
454	20240509	123200	62895360	4940	4940	4940	4940	30
455	20240509	123100	62747160	4940	4940	4940	4940	0
456	20240509	123000	62747160	4940	4940	4940	4940	0
457	20240509	122900	62747160	4940	4940	4940	4940	0
458	20240509	122800	62747160	4940	4940	4940	4940	0
459	20240509	122700	62747160	4940	4940	4940	4940	0
460	20240509	122600	62747160	4940	4940	4940	4940	0
461	20240509	122500	62747160	4940	4940	4940	4940	0
462	20240509	122400	62747160	4940	4940	4940	4940	0
463	20240509	122300	62747160	4940	4940	4940	4940	0
464	20240509	122200	62747160	4940	4940	4940	4940	0
465	20240509	122100	62747160	4940	4940	4940	4940	0
466	20240509	122000	62747160	4940	4940	4940	4940	0
467	20240509	121900	62747160	4940	4940	4940	4940	0
468	20240509	121800	62747160	4940	4940	4940	4940	3
469	20240509	121700	62732340	4935	4935	4935	4935	0
470	20240509	121600	62732340	4935	4935	4935	4935	0
471	20240509	121500	62732340	4935	4935	4935	4935	120
472	20240509	121400	62140140	4935	4935	4935	4935	0
473	20240509	121300	62140140	4935	4940	4940	4935	310
474	20240509	121200	60609980	4945	4945	4945	4945	0
475	20240509	121100	60609980	4945	4945	4945	4945	60
476	20240509	121000	60313280	4955	4955	4955	4955	0
477	20240509	120900	60313280	4955	4955	4955	4955	0
478	20240509	120800	60313280	4955	4955	4955	4955	0
479	20240509	120700	60313280	4955	4955	4955	4955	0
480	20240509	120600	60313280	4955	4955	4955	4955	0
481	20240509	120500	60313280	4955	4955	4955	4955	0
482	20240509	120400	60313280	4955	4955	4955	4955	0
483	20240509	120300	60313280	4955	4955	4955	4955	0
484	20240509	120200	60313280	4955	4955	4955	4955	0
485	20240509	120100	60313280	4955	4955	4955	4955	0
486	20240509	120000	60313280	4955	4955	4955	4955	0
487	20240509	115900	60313280	4955	4955	4955	4955	0
488	20240509	115800	60313280	4955	4955	4955	4955	0
489	20240509	115700	60313280	4955	4955	4955	4955	0
490	20240509	115600	60313280	4955	4955	4955	4955	0
491	20240509	115500	60313280	4955	4955	4955	4955	0
492	20240509	115400	60313280	4955	4955	4955	4955	0
493	20240509	115300	60313280	4955	4955	4955	4955	50
494	20240509	115200	60065530	4955	4955	4955	4955	0
495	20240509	115100	60065530	4955	4955	4955	4955	0
496	20240509	115000	60065530	4955	4955	4955	4955	1
497	20240509	114900	60060575	4940	4940	4940	4940	0
498	20240509	114800	60060575	4940	4940	4940	4940	0
499	20240509	114700	60060575	4940	4940	4940	4940	0
500	20240509	114600	60060575	4940	4940	4940	4940	12
501	20240509	114500	60001295	4940	4940	4940	4940	0
502	20240509	114400	60001295	4940	4940	4940	4940	228
503	20240509	114300	58874975	4940	4940	4940	4940	0
504	20240509	114200	58874975	4940	4945	4945	4940	590
505	20240509	114100	55958905	4955	4955	4955	4955	0
506	20240509	114000	55958905	4955	4955	4955	4955	4
507	20240509	113900	55939085	4955	4955	4955	4955	20
508	20240509	113800	55839985	4955	4955	4955	4955	0
509	20240509	113700	55839985	4955	4955	4955	4955	0
510	20240509	113600	55839985	4955	4955	4955	4955	0
511	20240509	113500	55839985	4955	4955	4955	4955	0
512	20240509	113400	55839985	4955	4955	4955	4955	0
513	20240509	113300	55839985	4955	4955	4955	4955	0
514	20240509	113200	55839985	4955	4955	4955	4955	0
515	20240509	113100	55839985	4955	4955	4955	4955	15
516	20240509	113000	55765660	4955	4955	4955	4955	0
517	20240509	112900	55765660	4955	4955	4955	4955	7
518	20240509	112800	55730975	4955	4955	4955	4955	10
519	20240509	112700	55681425	4955	4955	4955	4955	0
520	20240509	112600	55681425	4955	4955	4955	4955	0
521	20240509	112500	55681425	4955	4955	4955	4955	0
522	20240509	112400	55681425	4955	4955	4955	4955	0
523	20240509	112300	55681425	4955	4955	4955	4955	0
524	20240509	112200	55681425	4955	4955	4955	4955	0
525	20240509	112100	55681425	4955	4955	4955	4955	0
526	20240509	112000	55681425	4955	4955	4955	4955	0
527	20240509	111900	55681425	4955	4955	4955	4955	0
528	20240509	111800	55681425	4955	4955	4955	4955	1
529	20240509	111700	55676470	4945	4945	4945	4945	0
530	20240509	111600	55676470	4945	4945	4945	4945	0
531	20240509	111500	55676470	4945	4945	4945	4945	972
532	20240509	111400	50869930	4950	4950	4950	4950	0
533	20240509	111300	50869930	4950	4950	4950	4950	1
534	20240509	111200	50864980	4950	4950	4950	4950	1038
535	20240509	111100	45726880	4950	4950	4950	4950	137
536	20240509	111000	45048730	4955	4955	4955	4955	11
537	20240509	110900	44994225	4960	4960	4960	4960	0
538	20240509	110800	44994225	4960	4960	4960	4960	0
539	20240509	110700	44994225	4960	4960	4960	4960	117
540	20240509	110600	44413905	4975	4975	4975	4975	0
541	20240509	110500	44413905	4975	4975	4975	4975	5
542	20240509	110400	44389030	4975	4975	4975	4975	0
543	20240509	110300	44389030	4975	4975	4975	4975	20
544	20240509	110200	44289530	4975	4975	4975	4975	0
545	20240509	110100	44289530	4975	4975	4975	4975	0
546	20240509	110000	44289530	4975	4975	4975	4975	2
547	20240509	105900	44279580	4955	4955	4955	4955	0
548	20240509	105800	44279580	4955	4955	4955	4955	0
549	20240509	105700	44279580	4955	4955	4955	4955	0
550	20240509	105600	44279580	4955	4955	4955	4955	168
551	20240509	105500	43447140	4955	4955	4955	4955	0
552	20240509	105400	43447140	4955	4955	4955	4955	0
553	20240509	105300	43447140	4955	4955	4955	4955	200
554	20240509	105200	42456140	4955	4955	4955	4955	0
555	20240509	105100	42456140	4955	4955	4955	4955	0
556	20240509	105000	42456140	4955	4955	4955	4955	0
557	20240509	104900	42456140	4955	4955	4955	4955	0
558	20240509	104800	42456140	4955	4955	4955	4955	0
559	20240509	104700	42456140	4955	4955	4955	4955	0
560	20240509	104600	42456140	4955	4955	4955	4955	0
561	20240509	104500	42456140	4955	4955	4955	4955	184
562	20240509	104400	41544420	4955	4955	4955	4955	0
563	20240509	104300	41544420	4955	4955	4955	4955	50
564	20240509	104200	41296670	4955	4955	4955	4955	0
565	20240509	104100	41296670	4955	4955	4955	4955	0
566	20240509	104000	41296670	4955	4955	4955	4955	0
567	20240509	103900	41296670	4955	4955	4955	4955	100
568	20240509	103800	40801170	4955	4955	4955	4950	236
569	20240509	103700	39632570	4985	4985	4985	4985	0
570	20240509	103600	39632570	4985	4980	4985	4980	390
571	20240509	103500	37689085	4960	4960	4960	4960	0
572	20240509	103400	37689085	4960	4960	4960	4960	34
573	20240509	103300	37520445	4980	4980	4980	4980	0
574	20240509	103200	37520445	4980	4980	4980	4980	1
575	20240509	103100	37515465	4960	4960	4960	4960	0
576	20240509	103000	37515465	4960	4960	4960	4960	0
577	20240509	102900	37515465	4960	4960	4960	4960	4
578	20240509	102800	37495625	4980	4980	4980	4980	0
579	20240509	102700	37495625	4980	4980	4980	4980	0
580	20240509	102600	37495625	4980	4980	4980	4980	0
581	20240509	102500	37495625	4980	4980	4980	4980	0
582	20240509	102400	37495625	4980	4980	4980	4980	0
583	20240509	102300	37495625	4980	4980	4980	4980	0
584	20240509	102200	37495625	4980	4980	4980	4980	127
585	20240509	102100	36863165	4980	4970	4980	4970	249
586	20240509	102000	35624150	4965	4965	4965	4965	13
587	20240509	101900	35559605	4960	4960	4960	4960	418
588	20240509	101800	33486325	4955	4955	4955	4955	0
589	20240509	101700	33486325	4955	4955	4955	4955	0
590	20240509	101600	33486325	4955	4955	4955	4955	0
591	20240509	101500	33486325	4955	4955	4955	4955	107
592	20240509	101400	32956140	4955	4955	4955	4955	0
593	20240509	101300	32956140	4955	4955	4955	4955	0
594	20240509	101200	32956140	4955	4955	4955	4955	1
595	20240509	101100	32951185	4955	4955	4955	4955	22
596	20240509	101000	32842175	4960	4960	4960	4960	0
597	20240509	100900	32842175	4960	4960	4960	4960	0
598	20240509	100800	32842175	4960	4960	4960	4960	0
599	20240509	100700	32842175	4960	4960	4960	4960	0
600	20240509	100600	32842175	4960	4960	4960	4960	0
601	20240509	100500	32842175	4960	4960	4960	4960	0
602	20240509	100400	32842175	4960	4960	4960	4960	0
603	20240509	100300	32842175	4960	4960	4960	4960	18
604	20240509	100200	32752895	4960	4960	4960	4960	0
605	20240509	100100	32752895	4960	4960	4960	4960	0
606	20240509	100000	32752895	4960	4960	4960	4960	0
607	20240509	095900	32752895	4960	4960	4960	4960	24
608	20240509	095800	32633855	4965	4965	4965	4965	0
609	20240509	095700	32633855	4965	4970	4970	4965	10
610	20240509	095600	32584200	4970	4970	4970	4970	0
611	20240509	095500	32584200	4970	4970	4970	4970	1
612	20240509	095400	32579230	4970	4970	4970	4970	0
613	20240509	095300	32579230	4970	4975	4975	4970	3
614	20240509	095200	32564315	4980	4980	4980	4980	0
615	20240509	095100	32564315	4980	4980	4980	4980	0
616	20240509	095000	32564315	4980	4980	4980	4980	2
617	20240509	094900	32554355	4985	4985	4985	4985	134
618	20240509	094800	31886365	4980	4980	4980	4980	15
619	20240509	094700	31811665	4975	4975	4975	4975	0
620	20240509	094600	31811665	4975	4980	4980	4975	79
621	20240509	094500	31418290	4980	4980	4980	4980	0
622	20240509	094400	31418290	4980	4980	4980	4980	138
623	20240509	094300	30731050	4975	4975	4975	4975	0
624	20240509	094200	30731050	4975	4975	4975	4975	501
625	20240509	094100	28238575	4970	4970	4970	4970	1
626	20240509	094000	28233605	4975	4975	4975	4975	0
627	20240509	093900	28233605	4975	4975	4975	4975	0
628	20240509	093800	28233605	4975	4975	4975	4975	0
629	20240509	093700	28233605	4975	4975	4975	4975	0
630	20240509	093600	28233605	4975	4975	4975	4975	0
631	20240509	093500	28233605	4975	4975	4975	4975	0
632	20240509	093400	28233605	4975	4975	4975	4975	0
633	20240509	093300	28233605	4975	4975	4975	4975	0
634	20240509	093200	28233605	4975	4975	4975	4975	0
635	20240509	093100	28233605	4975	4955	4985	4955	1301
636	20240509	093000	21765920	4955	4955	4955	4955	0
637	20240509	092900	21765920	4955	4960	4960	4955	300
638	20240509	092800	20278900	4970	4970	4970	4970	0
639	20240509	092700	20278900	4970	4970	4970	4970	0
640	20240509	092600	20278900	4970	4970	4970	4970	0
641	20240509	092500	20278900	4970	4970	4970	4970	0
642	20240509	092400	20278900	4970	4970	4970	4970	0
643	20240509	092300	20278900	4970	4970	4970	4970	1
644	20240509	092200	20273930	4965	4965	4965	4965	13
645	20240509	092100	20209385	4950	4960	4965	4950	1246
646	20240509	092000	14030000	4950	4950	4950	4950	0
647	20240509	091900	14030000	4950	4955	4955	4950	631
648	20240509	091800	10903400	4955	4955	4955	4955	0
649	20240509	091700	10903400	4955	4955	4955	4955	14
650	20240509	091600	10834030	4950	4950	4950	4950	230
651	20240509	091500	9695530	4950	4950	4950	4950	0
652	20240509	091400	9695530	4950	4950	4950	4950	0
653	20240509	091300	9695530	4950	4950	4950	4950	0
654	20240509	091200	9695530	4950	4950	4950	4950	214
655	20240509	091100	8636230	4950	4950	4950	4950	100
656	20240509	091000	8141230	4955	4955	4955	4955	0
657	20240509	090900	8141230	4955	4955	4955	4955	0
658	20240509	090800	8141230	4955	4955	4955	4955	0
659	20240509	090700	8141230	4955	4955	4955	4955	0
660	20240509	090600	8141230	4955	4955	4955	4955	0
661	20240509	090500	8141230	4955	4955	4955	4955	0
662	20240509	090400	8141230	4955	4955	4955	4955	0
663	20240509	090300	8141230	4955	4955	4955	4955	0
664	20240509	090200	8141230	4955	4955	4955	4955	1
665	20240509	090100	8136275	4955	4965	4965	4955	241
666	20240509	090000	6940460	4930	4965	4965	4930	1054