KissMeData/068050/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194300	308418635	2975	2975	2975	2975	1606
3	20240514	194200	308418635	2975	2975	2975	2975	0
4	20240514	194100	308418635	2975	2975	2975	2975	0
5	20240514	194000	308418635	2975	2975	2975	2975	0
6	20240514	193900	308418635	2975	2975	2975	2975	0
7	20240514	193800	308418635	2975	2975	2975	2975	0
8	20240514	193700	308418635	2975	2975	2975	2975	0
9	20240514	193600	308418635	2975	2975	2975	2975	0
10	20240514	193500	308418635	2975	2975	2975	2975	0
11	20240514	193400	308418635	2975	2975	2975	2975	0
12	20240514	193300	308418635	2975	2975	2975	2975	0
13	20240514	193200	308418635	2975	2975	2975	2975	0
14	20240514	193100	308418635	2975	2975	2975	2975	0
15	20240514	193000	308418635	2975	2975	2975	2975	0
16	20240514	192900	308418635	2975	2975	2975	2975	0
17	20240514	192800	308418635	2975	2975	2975	2975	0
18	20240514	192700	308418635	2975	2975	2975	2975	0
19	20240514	192600	308418635	2975	2975	2975	2975	0
20	20240514	192500	308418635	2975	2975	2975	2975	0
21	20240514	192400	308418635	2975	2975	2975	2975	0
22	20240514	192300	308418635	2975	2975	2975	2975	0
23	20240514	192200	308418635	2975	2975	2975	2975	0
24	20240514	192100	308418635	2975	2975	2975	2975	0
25	20240514	192000	308418635	2975	2975	2975	2975	0
26	20240514	191900	308418635	2975	2975	2975	2975	0
27	20240514	191800	308418635	2975	2975	2975	2975	0
28	20240514	191700	308418635	2975	2975	2975	2975	0
29	20240514	191600	308418635	2975	2975	2975	2975	0
30	20240514	191500	308418635	2975	2975	2975	2975	0
31	20240514	191400	308418635	2975	2975	2975	2975	0
32	20240514	191300	308418635	2975	2975	2975	2975	1606
33	20240514	191200	308418635	2975	2975	2975	2975	0
34	20240514	191100	308418635	2975	2975	2975	2975	0
35	20240514	191000	308418635	2975	2975	2975	2975	0
36	20240514	190900	308418635	2975	2975	2975	2975	0
37	20240514	190800	308418635	2975	2975	2975	2975	0
38	20240514	190700	308418635	2975	2975	2975	2975	0
39	20240514	190600	308418635	2975	2975	2975	2975	0
40	20240514	190500	308418635	2975	2975	2975	2975	0
41	20240514	190400	308418635	2975	2975	2975	2975	0
42	20240514	190300	308418635	2975	2975	2975	2975	0
43	20240514	190200	308418635	2975	2975	2975	2975	0
44	20240514	190100	308418635	2975	2975	2975	2975	0
45	20240514	190000	308418635	2975	2975	2975	2975	0
46	20240514	185900	308418635	2975	2975	2975	2975	0
47	20240514	185800	308418635	2975	2975	2975	2975	0
48	20240514	185700	308418635	2975	2975	2975	2975	0
49	20240514	185600	308418635	2975	2975	2975	2975	0
50	20240514	185500	308418635	2975	2975	2975	2975	0
51	20240514	185400	308418635	2975	2975	2975	2975	0
52	20240514	185300	308418635	2975	2975	2975	2975	0
53	20240514	185200	308418635	2975	2975	2975	2975	0
54	20240514	185100	308418635	2975	2975	2975	2975	0
55	20240514	185000	308418635	2975	2975	2975	2975	0
56	20240514	184900	308418635	2975	2975	2975	2975	0
57	20240514	184800	308418635	2975	2975	2975	2975	0
58	20240514	184700	308418635	2975	2975	2975	2975	0
59	20240514	184600	308418635	2975	2975	2975	2975	0
60	20240514	184500	308418635	2975	2975	2975	2975	0
61	20240514	184400	308418635	2975	2975	2975	2975	0
62	20240514	184300	308418635	2975	2975	2975	2975	1606
63	20240514	184200	308418635	2975	2975	2975	2975	0
64	20240514	184100	308418635	2975	2975	2975	2975	0
65	20240514	184000	308418635	2975	2975	2975	2975	0
66	20240514	183900	308418635	2975	2975	2975	2975	0
67	20240514	183800	308418635	2975	2975	2975	2975	0
68	20240514	183700	308418635	2975	2975	2975	2975	0
69	20240514	183600	308418635	2975	2975	2975	2975	0
70	20240514	183500	308418635	2975	2975	2975	2975	0
71	20240514	183400	308418635	2975	2975	2975	2975	0
72	20240514	183300	308418635	2975	2975	2975	2975	0
73	20240514	183200	308418635	2975	2975	2975	2975	0
74	20240514	183100	308418635	2975	2975	2975	2975	0
75	20240514	183000	308418635	2975	2975	2975	2975	0
76	20240514	182900	308418635	2975	2975	2975	2975	0
77	20240514	182800	308418635	2975	2975	2975	2975	0
78	20240514	182700	308418635	2975	2975	2975	2975	0
79	20240514	182600	308418635	2975	2975	2975	2975	0
80	20240514	182500	308418635	2975	2975	2975	2975	0
81	20240514	182400	308418635	2975	2975	2975	2975	0
82	20240514	182300	308418635	2975	2975	2975	2975	0
83	20240514	182200	308418635	2975	2975	2975	2975	0
84	20240514	182100	308418635	2975	2975	2975	2975	0
85	20240514	182000	308418635	2975	2975	2975	2975	0
86	20240514	181900	308418635	2975	2975	2975	2975	0
87	20240514	181800	308418635	2975	2975	2975	2975	0
88	20240514	181700	308418635	2975	2975	2975	2975	0
89	20240514	181600	308418635	2975	2975	2975	2975	0
90	20240514	181500	308418635	2975	2975	2975	2975	0
91	20240514	181400	308418635	2975	2975	2975	2975	0
92	20240514	181300	308418635	2975	2975	2975	2975	1606
93	20240514	181200	308418635	2975	2975	2975	2975	0
94	20240514	181100	308418635	2975	2975	2975	2975	0
95	20240514	181000	308418635	2975	2975	2975	2975	0
96	20240514	180900	308418635	2975	2975	2975	2975	0
97	20240514	180800	308418635	2975	2975	2975	2975	0
98	20240514	180700	308418635	2975	2975	2975	2975	0
99	20240514	180600	308418635	2975	2975	2975	2975	0
100	20240514	180500	308418635	2975	2975	2975	2975	0
101	20240514	180400	308418635	2975	2975	2975	2975	0
102	20240514	180300	308418635	2975	2975	2975	2975	0
103	20240514	180200	308418635	2975	2975	2975	2975	0
104	20240514	180100	308418635	2975	2975	2975	2975	0
105	20240514	180000	308418635	2975	2975	2975	2975	0
106	20240514	175900	308418635	2975	2975	2975	2975	0
107	20240514	175800	308418635	2975	2975	2975	2975	0
108	20240514	175700	308418635	2975	2975	2975	2975	0
109	20240514	175600	308418635	2975	2975	2975	2975	0
110	20240514	175500	308418635	2975	2975	2975	2975	0
111	20240514	175400	308418635	2975	2975	2975	2975	0
112	20240514	175300	308418635	2975	2975	2975	2975	0
113	20240514	175200	308418635	2975	2975	2975	2975	0
114	20240514	175100	308418635	2975	2975	2975	2975	0
115	20240514	175000	308418635	2975	2975	2975	2975	0
116	20240514	174900	308418635	2975	2975	2975	2975	0
117	20240514	174800	308418635	2975	2975	2975	2975	0
118	20240514	174700	308418635	2975	2975	2975	2975	0
119	20240514	174600	308418635	2975	2975	2975	2975	0
120	20240514	174500	308418635	2975	2975	2975	2975	0
121	20240514	174400	308418635	2975	2975	2975	2975	0
122	20240514	174300	308418635	2975	2975	2975	2975	1606
123	20240514	174200	308418635	2975	2975	2975	2975	0
124	20240514	174100	308418635	2975	2975	2975	2975	0
125	20240514	174000	308418635	2975	2975	2975	2975	0
126	20240514	173900	308418635	2975	2975	2975	2975	0
127	20240514	173800	308418635	2975	2975	2975	2975	0
128	20240514	173700	308418635	2975	2975	2975	2975	0
129	20240514	173600	308418635	2975	2975	2975	2975	0
130	20240514	173500	308418635	2975	2975	2975	2975	0
131	20240514	173400	308418635	2975	2975	2975	2975	0
132	20240514	173300	308418635	2975	2975	2975	2975	0
133	20240514	173200	308418635	2975	2975	2975	2975	0
134	20240514	173100	308418635	2975	2975	2975	2975	0
135	20240514	173000	308418635	2975	2975	2975	2975	0
136	20240514	172900	308418635	2975	2975	2975	2975	0
137	20240514	172800	308418635	2975	2975	2975	2975	0
138	20240514	172700	308418635	2975	2975	2975	2975	0
139	20240514	172600	308418635	2975	2975	2975	2975	0
140	20240514	172500	308418635	2975	2975	2975	2975	0
141	20240514	172400	308418635	2975	2975	2975	2975	0
142	20240514	172300	308418635	2975	2975	2975	2975	0
143	20240514	172200	308418635	2975	2975	2975	2975	0
144	20240514	172100	308418635	2975	2975	2975	2975	0
145	20240514	172000	308418635	2975	2975	2975	2975	0
146	20240514	171900	308418635	2975	2975	2975	2975	0
147	20240514	171800	308418635	2975	2975	2975	2975	0
148	20240514	171700	308418635	2975	2975	2975	2975	0
149	20240514	171600	308418635	2975	2975	2975	2975	0
150	20240514	171500	308418635	2975	2975	2975	2975	0
151	20240514	171400	308418635	2975	2975	2975	2975	0
152	20240514	171300	308418635	2975	2975	2975	2975	1606
153	20240514	171200	308418635	2975	2975	2975	2975	0
154	20240514	171100	308418635	2975	2975	2975	2975	0
155	20240514	171000	308418635	2975	2975	2975	2975	0
156	20240514	170900	308418635	2975	2975	2975	2975	0
157	20240514	170800	308418635	2975	2975	2975	2975	0
158	20240514	170700	308418635	2975	2975	2975	2975	0
159	20240514	170600	308418635	2975	2975	2975	2975	0
160	20240514	170500	308418635	2975	2975	2975	2975	0
161	20240514	170400	308418635	2975	2975	2975	2975	0
162	20240514	170300	308418635	2975	2975	2975	2975	0
163	20240514	170200	308418635	2975	2975	2975	2975	0
164	20240514	170100	308418635	2975	2975	2975	2975	0
165	20240514	170000	308418635	2975	2975	2975	2975	0
166	20240514	165900	308418635	2975	2975	2975	2975	0
167	20240514	165800	308418635	2975	2975	2975	2975	0
168	20240514	165700	308418635	2975	2975	2975	2975	0
169	20240514	165600	308418635	2975	2975	2975	2975	0
170	20240514	165500	308418635	2975	2975	2975	2975	0
171	20240514	165400	308418635	2975	2975	2975	2975	0
172	20240514	165300	308418635	2975	2975	2975	2975	0
173	20240514	165200	308418635	2975	2975	2975	2975	0
174	20240514	165100	308418635	2975	2975	2975	2975	0
175	20240514	165000	308418635	2975	2975	2975	2975	0
176	20240514	164900	308418635	2975	2975	2975	2975	0
177	20240514	164800	308418635	2975	2975	2975	2975	0
178	20240514	164700	308418635	2975	2975	2975	2975	0
179	20240514	164600	308418635	2975	2975	2975	2975	0
180	20240514	164500	308418635	2975	2975	2975	2975	0
181	20240514	164400	308418635	2975	2975	2975	2975	0
182	20240514	164300	308418635	2975	2975	2975	2975	1606
183	20240514	164200	308418635	2975	2975	2975	2975	0
184	20240514	164100	308418635	2975	2975	2975	2975	0
185	20240514	164000	308418635	2975	2975	2975	2975	0
186	20240514	163900	308418635	2975	2975	2975	2975	0
187	20240514	163800	308418635	2975	2975	2975	2975	0
188	20240514	163700	308418635	2975	2975	2975	2975	0
189	20240514	163600	308418635	2975	2975	2975	2975	0
190	20240514	163500	308418635	2975	2975	2975	2975	0
191	20240514	163400	308418635	2975	2975	2975	2975	0
192	20240514	163300	308418635	2975	2975	2975	2975	0
193	20240514	163200	308418635	2975	2975	2975	2975	0
194	20240514	163100	308418635	2975	2975	2975	2975	0
195	20240514	163000	308418635	2975	2975	2975	2975	0
196	20240514	162900	308418635	2975	2975	2975	2975	0
197	20240514	162800	308418635	2975	2975	2975	2975	0
198	20240514	162700	308418635	2975	2975	2975	2975	0
199	20240514	162600	308418635	2975	2975	2975	2975	0
200	20240514	162500	308418635	2975	2975	2975	2975	0
201	20240514	162400	308418635	2975	2975	2975	2975	0
202	20240514	162300	308418635	2975	2975	2975	2975	0
203	20240514	162200	308418635	2975	2975	2975	2975	0
204	20240514	162100	308418635	2975	2975	2975	2975	0
205	20240514	162000	308418635	2975	2975	2975	2975	0
206	20240514	161900	308418635	2975	2975	2975	2975	0
207	20240514	161800	308418635	2975	2975	2975	2975	0
208	20240514	161700	308418635	2975	2975	2975	2975	0
209	20240514	161600	308418635	2975	2975	2975	2975	0
210	20240514	161500	308418635	2975	2975	2975	2975	0
211	20240514	161400	308418635	2975	2975	2975	2975	0
212	20240514	161300	308418635	2975	2975	2975	2975	1606
213	20240514	161200	308418635	2975	2975	2975	2975	0
214	20240514	161100	308418635	2975	2975	2975	2975	0
215	20240514	161000	308418635	2975	2975	2975	2975	0
216	20240514	160900	308418635	2975	2975	2975	2975	0
217	20240514	160800	308418635	2975	2975	2975	2975	0
218	20240514	160700	308418635	2975	2975	2975	2975	0
219	20240514	160600	308418635	2975	2975	2975	2975	0
220	20240514	160500	308418635	2975	2975	2975	2975	0
221	20240514	160400	308418635	2975	2975	2975	2975	0
222	20240514	160300	308418635	2975	2975	2975	2975	0
223	20240514	160200	308418635	2975	2975	2975	2975	0
224	20240514	160100	308418635	2975	2975	2975	2975	0
225	20240514	160000	308418635	2975	2975	2975	2975	0
226	20240514	155900	308418635	2975	2975	2975	2975	0
227	20240514	155800	308418635	2975	2975	2975	2975	0
228	20240514	155700	308418635	2975	2975	2975	2975	0
229	20240514	155600	308418635	2975	2975	2975	2975	0
230	20240514	155500	308418635	2975	2975	2975	2975	0
231	20240514	155400	308418635	2975	2975	2975	2975	0
232	20240514	155300	308418635	2975	2975	2975	2975	0
233	20240514	155200	308418635	2975	2975	2975	2975	0
234	20240514	155100	308418635	2975	2975	2975	2975	0
235	20240514	155000	308418635	2975	2975	2975	2975	0
236	20240514	154900	308418635	2975	2975	2975	2975	0
237	20240514	154800	308418635	2975	2975	2975	2975	0
238	20240514	154700	308418635	2975	2975	2975	2975	0
239	20240514	154600	308418635	2975	2975	2975	2975	0
240	20240514	154500	308418635	2975	2975	2975	2975	0
241	20240514	154400	308418635	2975	2975	2975	2975	0
242	20240514	154300	308418635	2975	2975	2975	2975	1606
243	20240514	154200	308418635	2975	2975	2975	2975	0
244	20240514	154100	308418635	2975	2975	2975	2975	0
245	20240514	154000	308418635	2975	2975	2975	2975	0
246	20240514	153900	308418635	2975	2975	2975	2975	0
247	20240514	153800	308418635	2975	2975	2975	2975	0
248	20240514	153700	308418635	2975	2975	2975	2975	0
249	20240514	153600	308418635	2975	2975	2975	2975	0
250	20240514	153500	308418635	2975	2975	2975	2975	0
251	20240514	153400	308418635	2975	2975	2975	2975	0
252	20240514	153300	308418635	2975	2975	2975	2975	0
253	20240514	153200	308418635	2975	2975	2975	2975	0
254	20240514	153100	308418635	2975	2975	2975	2975	0
255	20240514	153000	308418635	2975	2975	2975	2975	1606
256	20240514	152900	303640785	2960	2960	2960	2960	0
257	20240514	152800	303640785	2960	2960	2960	2960	0
258	20240514	152700	303640785	2960	2960	2960	2960	0
259	20240514	152600	303640785	2960	2960	2960	2960	0
260	20240514	152500	303640785	2960	2960	2960	2960	0
261	20240514	152400	303640785	2960	2960	2960	2960	0
262	20240514	152300	303640785	2960	2960	2960	2960	0
263	20240514	152200	303640785	2960	2960	2960	2960	0
264	20240514	152100	303640785	2960	2960	2960	2960	0
265	20240514	152000	303640785	2960	2960	2960	2960	0
266	20240514	151900	303640785	2960	2960	2960	2960	10
267	20240514	151800	303611185	2960	2960	2960	2960	0
268	20240514	151700	303611185	2960	2960	2960	2960	0
269	20240514	151600	303611185	2960	2960	2960	2960	0
270	20240514	151500	303611185	2960	2960	2960	2960	0
271	20240514	151400	303611185	2960	2960	2960	2960	10
272	20240514	151300	303581585	2960	2960	2960	2960	0
273	20240514	151200	303581585	2960	2960	2960	2960	1
274	20240514	151100	303578625	2950	2950	2950	2950	0
275	20240514	151000	303578625	2950	2950	2950	2950	20
276	20240514	150900	303519625	2960	2960	2960	2960	0
277	20240514	150800	303519625	2960	2960	2960	2960	0
278	20240514	150700	303519625	2960	2960	2960	2960	0
279	20240514	150600	303519625	2960	2960	2960	2960	0
280	20240514	150500	303519625	2960	2960	2960	2960	0
281	20240514	150400	303519625	2960	2955	2960	2955	10
282	20240514	150300	303490030	2950	2950	2950	2950	240
283	20240514	150200	302782030	2950	2950	2950	2950	20
284	20240514	150100	302723030	2960	2960	2960	2960	1
285	20240514	150000	302720070	2950	2950	2950	2950	16
286	20240514	145900	302672870	2950	2955	2955	2950	1764
287	20240514	145800	297466140	2955	2955	2955	2955	1002
288	20240514	145700	294505230	2970	2970	2970	2970	47
289	20240514	145600	294365640	2970	2970	2970	2970	0
290	20240514	145500	294365640	2970	2970	2970	2970	7
291	20240514	145400	294344850	2955	2955	2955	2955	346
292	20240514	145300	293322420	2955	2955	2955	2955	1
293	20240514	145200	293319465	2960	2960	2960	2960	10
294	20240514	145100	293289865	2960	2960	2960	2960	548
295	20240514	145000	291667785	2970	2970	2970	2970	0
296	20240514	144900	291667785	2970	2970	2970	2970	0
297	20240514	144800	291667785	2970	2970	2970	2970	0
298	20240514	144700	291667785	2970	2970	2970	2970	0
299	20240514	144600	291667785	2970	2970	2970	2970	0
300	20240514	144500	291667785	2970	2970	2970	2970	0
301	20240514	144400	291667785	2970	2970	2970	2970	0
302	20240514	144300	291667785	2970	2970	2970	2970	0
303	20240514	144200	291667785	2970	2970	2970	2970	2
304	20240514	144100	291661845	2970	2970	2970	2970	277
305	20240514	144000	290839155	2970	2970	2970	2970	0
306	20240514	143900	290839155	2970	2970	2970	2970	1664
307	20240514	143800	285897075	2970	2970	2970	2970	289
308	20240514	143700	285038745	2970	2970	2970	2970	0
309	20240514	143600	285038745	2970	2970	2970	2970	1
310	20240514	143500	285035775	2960	2960	2960	2960	0
311	20240514	143400	285035775	2960	2960	2960	2960	494
312	20240514	143300	283573535	2970	2970	2970	2970	0
313	20240514	143200	283573535	2970	2970	2970	2970	0
314	20240514	143100	283573535	2970	2970	2970	2970	0
315	20240514	143000	283573535	2970	2970	2970	2970	0
316	20240514	142900	283573535	2970	2970	2970	2970	0
317	20240514	142800	283573535	2970	2970	2970	2970	45
318	20240514	142700	283439885	2970	2970	2970	2970	0
319	20240514	142600	283439885	2970	2970	2970	2970	0
320	20240514	142500	283439885	2970	2965	2970	2965	10
321	20240514	142400	283410190	2960	2960	2960	2960	0
322	20240514	142300	283410190	2960	2960	2960	2960	0
323	20240514	142200	283410190	2960	2960	2960	2960	0
324	20240514	142100	283410190	2960	2960	2960	2960	1
325	20240514	142000	283407230	2955	2955	2955	2955	0
326	20240514	141900	283407230	2955	2955	2955	2955	0
327	20240514	141800	283407230	2955	2955	2955	2955	4
328	20240514	141700	283395410	2955	2955	2955	2955	3
329	20240514	141600	283386545	2975	2975	2975	2975	1
330	20240514	141500	283383570	2970	2970	2970	2970	0
331	20240514	141400	283383570	2970	2965	2970	2965	1982
332	20240514	141300	277499720	2960	2960	2960	2960	0
333	20240514	141200	277499720	2960	2960	2960	2960	0
334	20240514	141100	277499720	2960	2960	2960	2960	0
335	20240514	141000	277499720	2960	2960	2960	2960	0
336	20240514	140900	277499720	2960	2960	2960	2960	0
337	20240514	140800	277499720	2960	2960	2960	2960	0
338	20240514	140700	277499720	2960	2960	2960	2960	0
339	20240514	140600	277499720	2960	2960	2960	2960	0
340	20240514	140500	277499720	2960	2960	2960	2960	0
341	20240514	140400	277499720	2960	2960	2960	2960	0
342	20240514	140300	277499720	2960	2960	2960	2960	0
343	20240514	140200	277499720	2960	2960	2960	2960	0
344	20240514	140100	277499720	2960	2960	2960	2960	0
345	20240514	140000	277499720	2960	2960	2960	2960	0
346	20240514	135900	277499720	2960	2950	2960	2950	52
347	20240514	135800	277346110	2960	2955	2960	2950	900
348	20240514	135700	274685890	2955	2955	2955	2955	0
349	20240514	135600	274685890	2955	2955	2955	2955	0
350	20240514	135500	274685890	2955	2955	2955	2955	0
351	20240514	135400	274685890	2955	2955	2955	2955	400
352	20240514	135300	273503890	2960	2960	2960	2960	0
353	20240514	135200	273503890	2960	2960	2960	2960	650
354	20240514	135100	271579890	2960	2960	2960	2960	0
355	20240514	135000	271579890	2960	2960	2960	2960	0
356	20240514	134900	271579890	2960	2960	2960	2960	0
357	20240514	134800	271579890	2960	2960	2960	2960	0
358	20240514	134700	271579890	2960	2960	2960	2960	34
359	20240514	134600	271479250	2960	2960	2960	2960	0
360	20240514	134500	271479250	2960	2960	2960	2960	0
361	20240514	134400	271479250	2960	2960	2960	2960	0
362	20240514	134300	271479250	2960	2960	2960	2960	2
363	20240514	134200	271473330	2960	2960	2960	2960	0
364	20240514	134100	271473330	2960	2960	2960	2960	0
365	20240514	134000	271473330	2960	2960	2960	2960	100
366	20240514	133900	271177330	2965	2965	2965	2965	0
367	20240514	133800	271177330	2965	2965	2965	2965	0
368	20240514	133700	271177330	2965	2965	2965	2965	0
369	20240514	133600	271177330	2965	2965	2965	2965	0
370	20240514	133500	271177330	2965	2965	2965	2965	1
371	20240514	133400	271174365	2960	2960	2960	2960	1
372	20240514	133300	271171405	2960	2960	2960	2960	0
373	20240514	133200	271171405	2960	2960	2960	2960	0
374	20240514	133100	271171405	2960	2960	2960	2960	0
375	20240514	133000	271171405	2960	2960	2960	2960	3
376	20240514	132900	271162525	2965	2965	2965	2965	0
377	20240514	132800	271162525	2965	2965	2965	2965	0
378	20240514	132700	271162525	2965	2960	2965	2960	7
379	20240514	132600	271141785	2965	2965	2965	2965	30
380	20240514	132500	271052835	2960	2960	2960	2960	0
381	20240514	132400	271052835	2960	2960	2960	2960	0
382	20240514	132300	271052835	2960	2960	2960	2960	50
383	20240514	132200	270904835	2965	2965	2965	2965	0
384	20240514	132100	270904835	2965	2965	2965	2965	0
385	20240514	132000	270904835	2965	2965	2965	2965	1
386	20240514	131900	270901870	2960	2960	2960	2960	0
387	20240514	131800	270901870	2960	2960	2960	2960	0
388	20240514	131700	270901870	2960	2960	2960	2960	0
389	20240514	131600	270901870	2960	2960	2960	2960	0
390	20240514	131500	270901870	2960	2965	2965	2960	8341
391	20240514	131400	246180380	2970	2970	2970	2970	1
392	20240514	131300	246177410	2970	2970	2970	2970	2
393	20240514	131200	246171470	2965	2965	2965	2965	100
394	20240514	131100	245874970	2970	2970	2970	2970	0
395	20240514	131000	245874970	2970	2970	2970	2970	0
396	20240514	130900	245874970	2970	2970	2970	2970	0
397	20240514	130800	245874970	2970	2970	2970	2970	0
398	20240514	130700	245874970	2970	2970	2970	2970	0
399	20240514	130600	245874970	2970	2965	2970	2965	280
400	20240514	130500	245044270	2970	2970	2970	2970	11
401	20240514	130400	245011600	2970	2970	2970	2970	0
402	20240514	130300	245011600	2970	2970	2970	2970	0
403	20240514	130200	245011600	2970	2970	2970	2970	10
404	20240514	130100	244981900	2970	2970	2970	2970	10
405	20240514	130000	244952200	2970	2970	2970	2970	0
406	20240514	125900	244952200	2970	2970	2970	2970	0
407	20240514	125800	244952200	2970	2970	2970	2970	0
408	20240514	125700	244952200	2970	2970	2970	2970	0
409	20240514	125600	244952200	2970	2970	2970	2970	0
410	20240514	125500	244952200	2970	2970	2970	2970	337
411	20240514	125400	243951310	2970	2970	2970	2970	20
412	20240514	125300	243891910	2965	2965	2965	2965	341
413	20240514	125200	242880845	2970	2970	2970	2970	0
414	20240514	125100	242880845	2970	2970	2970	2970	0
415	20240514	125000	242880845	2970	2970	2970	2970	0
416	20240514	124900	242880845	2970	2970	2970	2970	0
417	20240514	124800	242880845	2970	2975	2975	2970	3725
418	20240514	124700	231815000	2975	2975	2975	2975	34
419	20240514	124600	231713850	2975	2975	2975	2975	0
420	20240514	124500	231713850	2975	2975	2975	2975	0
421	20240514	124400	231713850	2975	2975	2975	2975	0
422	20240514	124300	231713850	2975	2975	2975	2975	0
423	20240514	124200	231713850	2975	2975	2975	2975	1
424	20240514	124100	231710875	2975	2975	2975	2975	682
425	20240514	124000	229681925	2975	2975	2975	2975	6
426	20240514	123900	229664075	2975	2975	2975	2975	3
427	20240514	123800	229655150	2980	2975	2980	2975	6
428	20240514	123700	229637295	2975	2975	2975	2975	0
429	20240514	123600	229637295	2975	2975	2975	2975	0
430	20240514	123500	229637295	2975	2975	2975	2975	4
431	20240514	123400	229625395	2975	2975	2975	2975	0
432	20240514	123300	229625395	2975	2975	2975	2975	0
433	20240514	123200	229625395	2975	2975	2975	2975	1
434	20240514	123100	229622420	2980	2980	2980	2980	0
435	20240514	123000	229622420	2980	2980	2980	2980	0
436	20240514	122900	229622420	2980	2980	2980	2980	30
437	20240514	122800	229533020	2980	2980	2980	2980	2
438	20240514	122700	229527060	2980	2980	2980	2980	160
439	20240514	122600	229050260	2980	2980	2980	2980	0
440	20240514	122500	229050260	2980	2980	2980	2980	0
441	20240514	122400	229050260	2980	2980	2980	2980	0
442	20240514	122300	229050260	2980	2980	2980	2980	1
443	20240514	122200	229047280	2985	2985	2985	2985	2
444	20240514	122100	229041310	2985	2985	2985	2985	262
445	20240514	122000	228259240	2985	2985	2985	2985	0
446	20240514	121900	228259240	2985	2985	2985	2985	0
447	20240514	121800	228259240	2985	2985	2985	2985	20
448	20240514	121700	228199540	2985	2985	2985	2985	0
449	20240514	121600	228199540	2985	2985	2985	2985	1
450	20240514	121500	228196555	2980	2980	2980	2980	0
451	20240514	121400	228196555	2980	2980	2980	2980	0
452	20240514	121300	228196555	2980	2980	2980	2980	83
453	20240514	121200	227949215	2980	2980	2980	2980	0
454	20240514	121100	227949215	2980	2980	2980	2980	0
455	20240514	121000	227949215	2980	2980	2980	2980	0
456	20240514	120900	227949215	2980	2980	2980	2980	0
457	20240514	120800	227949215	2980	2980	2980	2980	0
458	20240514	120700	227949215	2980	2980	2980	2980	0
459	20240514	120600	227949215	2980	2980	2980	2980	1
460	20240514	120500	227946235	2980	2980	2980	2980	0
461	20240514	120400	227946235	2980	2980	2980	2980	0
462	20240514	120300	227946235	2980	2980	2980	2980	0
463	20240514	120200	227946235	2980	2975	2980	2975	60
464	20240514	120100	227767585	2980	2980	2980	2980	0
465	20240514	120000	227767585	2980	2980	2980	2980	0
466	20240514	115900	227767585	2980	2975	2980	2975	4
467	20240514	115800	227755680	2980	2980	2980	2980	0
468	20240514	115700	227755680	2980	2980	2980	2980	34
469	20240514	115600	227654360	2980	2980	2980	2980	0
470	20240514	115500	227654360	2980	2980	2980	2980	0
471	20240514	115400	227654360	2980	2980	2980	2980	0
472	20240514	115300	227654360	2980	2980	2980	2980	1
473	20240514	115200	227651380	2985	2985	2985	2985	0
474	20240514	115100	227651380	2985	2975	2985	2975	32
475	20240514	115000	227556170	2975	2975	2975	2975	100
476	20240514	114900	227258670	2985	2985	2985	2985	10
477	20240514	114800	227228820	2985	2980	2985	2980	2390
478	20240514	114700	220096785	2980	2980	2980	2980	5663
479	20240514	114600	203221045	2980	2980	2980	2980	2086
480	20240514	114500	197004765	2980	2980	2980	2980	1600
481	20240514	114400	192236765	2980	2980	2980	2980	1
482	20240514	114300	192233785	2975	2975	2975	2975	10
483	20240514	114200	192204035	2975	2975	2975	2975	100
484	20240514	114100	191906535	2975	2975	2975	2975	0
485	20240514	114000	191906535	2975	2975	2975	2975	0
486	20240514	113900	191906535	2975	2975	2975	2975	0
487	20240514	113800	191906535	2975	2975	2975	2975	0
488	20240514	113700	191906535	2975	2975	2975	2975	0
489	20240514	113600	191906535	2975	2975	2975	2975	0
490	20240514	113500	191906535	2975	2975	2975	2975	0
491	20240514	113400	191906535	2975	2975	2975	2975	0
492	20240514	113300	191906535	2975	2975	2975	2975	0
493	20240514	113200	191906535	2975	2975	2975	2975	7
494	20240514	113100	191885710	2975	2980	2980	2975	5
495	20240514	113000	191870825	2975	2975	2975	2975	3
496	20240514	112900	191861900	2980	2980	2980	2980	0
497	20240514	112800	191861900	2980	2980	2980	2980	0
498	20240514	112700	191861900	2980	2980	2980	2980	360
499	20240514	112600	190789100	2980	2980	2980	2980	0
500	20240514	112500	190789100	2980	2980	2980	2980	0
501	20240514	112400	190789100	2980	2980	2980	2980	0
502	20240514	112300	190789100	2980	2980	2980	2980	355
503	20240514	112200	189731200	2980	2980	2980	2980	7
504	20240514	112100	189710340	2980	2980	2980	2980	1
505	20240514	112000	189707360	2975	2975	2975	2975	2
506	20240514	111900	189701410	2975	2975	2975	2975	0
507	20240514	111800	189701410	2975	2975	2975	2975	35
508	20240514	111700	189597285	2980	2980	2980	2980	0
509	20240514	111600	189597285	2980	2980	2980	2980	0
510	20240514	111500	189597285	2980	2980	2980	2980	2375
511	20240514	111400	182519785	2985	2985	2985	2985	0
512	20240514	111300	182519785	2985	2985	2985	2985	0
513	20240514	111200	182519785	2985	2985	2985	2985	0
514	20240514	111100	182519785	2985	2985	2985	2985	1
515	20240514	111000	182516800	2985	2985	2985	2985	1
516	20240514	110900	182513815	2980	2980	2980	2980	0
517	20240514	110800	182513815	2980	2985	2985	2980	25
518	20240514	110700	182439235	2985	2985	2985	2985	5
519	20240514	110600	182424310	2985	2985	2985	2985	0
520	20240514	110500	182424310	2985	2985	2985	2985	0
521	20240514	110400	182424310	2985	2985	2985	2985	115
522	20240514	110300	182081035	2985	2985	2985	2985	0
523	20240514	110200	182081035	2985	2985	2985	2985	10
524	20240514	110100	182051185	2985	2990	2990	2985	38
525	20240514	110000	181937750	2985	2985	2985	2985	2510
526	20240514	105900	174445400	2985	2985	2985	2985	865
527	20240514	105800	171863375	2985	2985	2985	2985	0
528	20240514	105700	171863375	2985	2985	2985	2985	183
529	20240514	105600	171317120	2980	2980	2980	2980	0
530	20240514	105500	171317120	2980	2980	2980	2980	0
531	20240514	105400	171317120	2980	2980	2980	2980	0
532	20240514	105300	171317120	2980	2980	2980	2980	68
533	20240514	105200	171114480	2985	2985	2985	2985	2311
534	20240514	105100	164216145	2985	2985	2985	2985	0
535	20240514	105000	164216145	2985	2985	2985	2985	593
536	20240514	104900	162446040	2985	2980	2985	2980	10
537	20240514	104800	162416225	2980	2980	2980	2980	0
538	20240514	104700	162416225	2980	2980	2980	2980	30
539	20240514	104600	162326825	2985	2985	2985	2985	4
540	20240514	104500	162314885	2985	2985	2985	2985	0
541	20240514	104400	162314885	2985	2975	2985	2975	8
542	20240514	104300	162291075	2990	2990	2990	2990	0
543	20240514	104200	162291075	2990	2985	2990	2985	201
544	20240514	104100	161691085	2970	2970	2985	2970	6776
545	20240514	104000	141566350	2970	2970	2970	2970	0
546	20240514	103900	141566350	2970	2985	2985	2970	801
547	20240514	103800	139187365	2985	2985	2985	2985	925
548	20240514	103700	136426240	2970	2970	2970	2970	0
549	20240514	103600	136426240	2970	2970	2970	2970	172
550	20240514	103500	135915400	2965	2970	2970	2965	108
551	20240514	103400	135594645	2985	2985	2985	2985	6
552	20240514	103300	135576735	2985	2975	2985	2975	307
553	20240514	103200	134663400	2970	2970	2970	2970	0
554	20240514	103100	134663400	2970	2970	2970	2970	0
555	20240514	103000	134663400	2970	2970	2970	2970	0
556	20240514	102900	134663400	2970	2970	2970	2970	0
557	20240514	102800	134663400	2970	2970	2975	2970	58
558	20240514	102700	134491135	2970	2970	2970	2970	0
559	20240514	102600	134491135	2970	2970	2970	2970	0
560	20240514	102500	134491135	2970	2970	2970	2970	0
561	20240514	102400	134491135	2970	2970	2970	2970	0
562	20240514	102300	134491135	2970	2970	2970	2970	1
563	20240514	102200	134488165	2975	2975	2975	2975	1
564	20240514	102100	134485190	2965	2965	2965	2965	0
565	20240514	102000	134485190	2965	2965	2965	2965	0
566	20240514	101900	134485190	2965	2975	2975	2965	359
567	20240514	101800	133420155	2985	2985	2985	2985	0
568	20240514	101700	133420155	2985	2985	2985	2985	0
569	20240514	101600	133420155	2985	2985	2985	2985	1
570	20240514	101500	133417170	2965	2965	2965	2965	0
571	20240514	101400	133417170	2965	2965	2965	2965	0
572	20240514	101300	133417170	2965	2980	2980	2965	1506
573	20240514	101200	128943385	2980	2985	2985	2980	6
574	20240514	101100	128925490	2990	2985	2990	2985	815
575	20240514	101000	126488965	2985	2990	2990	2985	130
576	20240514	100900	126100765	2990	2990	2990	2990	0
577	20240514	100800	126100765	2990	2990	2990	2990	1069
578	20240514	100700	122904455	2990	2990	2990	2990	1129
579	20240514	100600	119528745	2990	2990	2990	2990	0
580	20240514	100500	119528745	2990	2990	2990	2990	0
581	20240514	100400	119528745	2990	2995	2995	2990	36
582	20240514	100300	119421055	2995	2975	2995	2975	6260
583	20240514	100200	100721935	2985	2980	2985	2980	1350
584	20240514	100100	96698885	2980	2980	2980	2980	0
585	20240514	100000	96698885	2980	2970	2980	2970	452
586	20240514	095900	95355670	2970	2980	2980	2970	2
587	20240514	095800	95349720	2970	2980	2980	2970	374
588	20240514	095700	94238900	2970	2980	2980	2970	450
589	20240514	095600	92898100	2980	2980	2980	2980	1021
590	20240514	095500	89855520	2980	2980	2980	2980	10
591	20240514	095400	89825720	2980	2980	2980	2980	1
592	20240514	095300	89822740	2985	2975	2985	2975	1469
593	20240514	095200	85452455	2975	2965	2975	2965	715
594	20240514	095100	83332330	2960	2960	2960	2960	0
595	20240514	095000	83332330	2960	2975	2985	2960	3610
596	20240514	094900	72593600	2975	2975	2975	2975	0
597	20240514	094800	72593600	2975	2975	2975	2975	10
598	20240514	094700	72563850	2975	2970	2975	2970	1402
599	20240514	094600	68393030	2970	2970	2970	2970	36
600	20240514	094500	68286110	2970	2970	2970	2970	979
601	20240514	094400	65378480	2970	2965	2970	2955	4175
602	20240514	094300	52984330	2970	2970	2970	2970	7
603	20240514	094200	52963540	2970	2965	2970	2965	546
604	20240514	094100	51344105	2965	2965	2965	2960	602
605	20240514	094000	49559675	2960	2955	2960	2955	2495
606	20240514	093900	42181925	2950	2950	2950	2950	10
607	20240514	093800	42152425	2950	2950	2950	2950	70
608	20240514	093700	41945925	2950	2950	2950	2950	0
609	20240514	093600	41945925	2950	2950	2950	2950	1000
610	20240514	093500	38995925	2955	2955	2955	2955	0
611	20240514	093400	38995925	2955	2955	2955	2955	0
612	20240514	093300	38995925	2955	2955	2955	2955	0
613	20240514	093200	38995925	2955	2955	2955	2955	0
614	20240514	093100	38995925	2955	2955	2955	2955	0
615	20240514	093000	38995925	2955	2955	2955	2955	0
616	20240514	092900	38995925	2955	2950	2955	2950	2
617	20240514	092800	38990020	2950	2950	2950	2950	0
618	20240514	092700	38990020	2950	2950	2950	2950	30
619	20240514	092600	38901520	2960	2955	2960	2955	31
620	20240514	092500	38809910	2955	2960	2965	2955	1041
621	20240514	092400	35727465	2965	2965	2965	2965	1
622	20240514	092300	35724500	2960	2965	2965	2960	1014
623	20240514	092200	32723040	2960	2960	2960	2960	1007
624	20240514	092100	29742320	2960	2950	2960	2935	2664
625	20240514	092000	21874145	2950	2950	2950	2950	0
626	20240514	091900	21874145	2950	2935	2950	2935	490
627	20240514	091800	20430700	2935	2930	2935	2930	106
628	20240514	091700	20119615	2930	2925	2930	2920	387
629	20240514	091600	18987915	2925	2920	2925	2910	793
630	20240514	091500	16674710	2925	2925	2925	2925	0
631	20240514	091400	16674710	2925	2925	2925	2925	0
632	20240514	091300	16674710	2925	2925	2925	2925	0
633	20240514	091200	16674710	2925	2905	2925	2905	1448
634	20240514	091100	12456095	2915	2920	2920	2915	567
635	20240514	091000	10803285	2930	2930	2930	2930	0
636	20240514	090900	10803285	2930	2930	2930	2930	0
637	20240514	090800	10803285	2930	2930	2930	2930	0
638	20240514	090700	10803285	2930	2930	2930	2930	0
639	20240514	090600	10803285	2930	2930	2930	2930	682
640	20240514	090500	8805025	2930	2910	2930	2910	2403
641	20240514	090400	1801265	2905	2905	2905	2905	0
642	20240514	090300	1801265	2905	2915	2915	2905	301
643	20240514	090200	926850	2905	2915	2915	2905	306
644	20240514	090100	37870	2915	2910	2915	2910	6
645	20240514	090000	20405	2915	2915	2915	2915	7