KissMeData/096760/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200200	54474065	2985	2985	2985	2985	1006
3	20240521	200100	54474065	2985	2985	2985	2985	0
4	20240521	200000	54474065	2985	2985	2985	2985	0
5	20240521	195900	54474065	2985	2985	2985	2985	0
6	20240521	195800	54474065	2985	2985	2985	2985	0
7	20240521	195700	54474065	2985	2985	2985	2985	0
8	20240521	195600	54474065	2985	2985	2985	2985	0
9	20240521	195500	54474065	2985	2985	2985	2985	0
10	20240521	195400	54474065	2985	2985	2985	2985	0
11	20240521	195300	54474065	2985	2985	2985	2985	0
12	20240521	195200	54474065	2985	2985	2985	2985	0
13	20240521	195100	54474065	2985	2985	2985	2985	0
14	20240521	195000	54474065	2985	2985	2985	2985	0
15	20240521	194900	54474065	2985	2985	2985	2985	0
16	20240521	194800	54474065	2985	2985	2985	2985	0
17	20240521	194700	54474065	2985	2985	2985	2985	0
18	20240521	194600	54474065	2985	2985	2985	2985	0
19	20240521	194500	54474065	2985	2985	2985	2985	0
20	20240521	194400	54474065	2985	2985	2985	2985	0
21	20240521	194300	54474065	2985	2985	2985	2985	0
22	20240521	194200	54474065	2985	2985	2985	2985	0
23	20240521	194100	54474065	2985	2985	2985	2985	0
24	20240521	194000	54474065	2985	2985	2985	2985	0
25	20240521	193900	54474065	2985	2985	2985	2985	0
26	20240521	193800	54474065	2985	2985	2985	2985	0
27	20240521	193700	54474065	2985	2985	2985	2985	0
28	20240521	193600	54474065	2985	2985	2985	2985	0
29	20240521	193500	54474065	2985	2985	2985	2985	0
30	20240521	193400	54474065	2985	2985	2985	2985	0
31	20240521	193300	54474065	2985	2985	2985	2985	0
32	20240521	193200	54474065	2985	2985	2985	2985	1006
33	20240521	193100	54474065	2985	2985	2985	2985	0
34	20240521	193000	54474065	2985	2985	2985	2985	0
35	20240521	192900	54474065	2985	2985	2985	2985	0
36	20240521	192800	54474065	2985	2985	2985	2985	0
37	20240521	192700	54474065	2985	2985	2985	2985	0
38	20240521	192600	54474065	2985	2985	2985	2985	0
39	20240521	192500	54474065	2985	2985	2985	2985	0
40	20240521	192400	54474065	2985	2985	2985	2985	0
41	20240521	192300	54474065	2985	2985	2985	2985	0
42	20240521	192200	54474065	2985	2985	2985	2985	0
43	20240521	192100	54474065	2985	2985	2985	2985	0
44	20240521	192000	54474065	2985	2985	2985	2985	0
45	20240521	191900	54474065	2985	2985	2985	2985	0
46	20240521	191800	54474065	2985	2985	2985	2985	0
47	20240521	191700	54474065	2985	2985	2985	2985	0
48	20240521	191600	54474065	2985	2985	2985	2985	0
49	20240521	191500	54474065	2985	2985	2985	2985	0
50	20240521	191400	54474065	2985	2985	2985	2985	0
51	20240521	191300	54474065	2985	2985	2985	2985	0
52	20240521	191200	54474065	2985	2985	2985	2985	0
53	20240521	191100	54474065	2985	2985	2985	2985	0
54	20240521	191000	54474065	2985	2985	2985	2985	0
55	20240521	190900	54474065	2985	2985	2985	2985	0
56	20240521	190800	54474065	2985	2985	2985	2985	0
57	20240521	190700	54474065	2985	2985	2985	2985	0
58	20240521	190600	54474065	2985	2985	2985	2985	0
59	20240521	190500	54474065	2985	2985	2985	2985	0
60	20240521	190400	54474065	2985	2985	2985	2985	0
61	20240521	190300	54474065	2985	2985	2985	2985	0
62	20240521	190200	54474065	2985	2985	2985	2985	1006
63	20240521	190100	54474065	2985	2985	2985	2985	0
64	20240521	190000	54474065	2985	2985	2985	2985	0
65	20240521	185900	54474065	2985	2985	2985	2985	0
66	20240521	185800	54474065	2985	2985	2985	2985	0
67	20240521	185700	54474065	2985	2985	2985	2985	0
68	20240521	185600	54474065	2985	2985	2985	2985	0
69	20240521	185500	54474065	2985	2985	2985	2985	0
70	20240521	185400	54474065	2985	2985	2985	2985	0
71	20240521	185300	54474065	2985	2985	2985	2985	0
72	20240521	185200	54474065	2985	2985	2985	2985	0
73	20240521	185100	54474065	2985	2985	2985	2985	0
74	20240521	185000	54474065	2985	2985	2985	2985	0
75	20240521	184900	54474065	2985	2985	2985	2985	0
76	20240521	184800	54474065	2985	2985	2985	2985	0
77	20240521	184700	54474065	2985	2985	2985	2985	0
78	20240521	184600	54474065	2985	2985	2985	2985	0
79	20240521	184500	54474065	2985	2985	2985	2985	0
80	20240521	184400	54474065	2985	2985	2985	2985	0
81	20240521	184300	54474065	2985	2985	2985	2985	0
82	20240521	184200	54474065	2985	2985	2985	2985	0
83	20240521	184100	54474065	2985	2985	2985	2985	0
84	20240521	184000	54474065	2985	2985	2985	2985	0
85	20240521	183900	54474065	2985	2985	2985	2985	0
86	20240521	183800	54474065	2985	2985	2985	2985	0
87	20240521	183700	54474065	2985	2985	2985	2985	0
88	20240521	183600	54474065	2985	2985	2985	2985	0
89	20240521	183500	54474065	2985	2985	2985	2985	0
90	20240521	183400	54474065	2985	2985	2985	2985	0
91	20240521	183300	54474065	2985	2985	2985	2985	0
92	20240521	183200	54474065	2985	2985	2985	2985	1006
93	20240521	183100	54474065	2985	2985	2985	2985	0
94	20240521	183000	54474065	2985	2985	2985	2985	0
95	20240521	182900	54474065	2985	2985	2985	2985	0
96	20240521	182800	54474065	2985	2985	2985	2985	0
97	20240521	182700	54474065	2985	2985	2985	2985	0
98	20240521	182600	54474065	2985	2985	2985	2985	0
99	20240521	182500	54474065	2985	2985	2985	2985	0
100	20240521	182400	54474065	2985	2985	2985	2985	0
101	20240521	182300	54474065	2985	2985	2985	2985	0
102	20240521	182200	54474065	2985	2985	2985	2985	0
103	20240521	182100	54474065	2985	2985	2985	2985	0
104	20240521	182000	54474065	2985	2985	2985	2985	0
105	20240521	181900	54474065	2985	2985	2985	2985	0
106	20240521	181800	54474065	2985	2985	2985	2985	0
107	20240521	181700	54474065	2985	2985	2985	2985	0
108	20240521	181600	54474065	2985	2985	2985	2985	0
109	20240521	181500	54474065	2985	2985	2985	2985	0
110	20240521	181400	54474065	2985	2985	2985	2985	0
111	20240521	181300	54474065	2985	2985	2985	2985	0
112	20240521	181200	54474065	2985	2985	2985	2985	0
113	20240521	181100	54474065	2985	2985	2985	2985	0
114	20240521	181000	54474065	2985	2985	2985	2985	0
115	20240521	180900	54474065	2985	2985	2985	2985	0
116	20240521	180800	54474065	2985	2985	2985	2985	0
117	20240521	180700	54474065	2985	2985	2985	2985	0
118	20240521	180600	54474065	2985	2985	2985	2985	0
119	20240521	180500	54474065	2985	2985	2985	2985	0
120	20240521	180400	54474065	2985	2985	2985	2985	0
121	20240521	180300	54474065	2985	2985	2985	2985	0
122	20240521	180200	54474065	2985	2985	2985	2985	1006
123	20240521	180100	54474065	2985	2985	2985	2985	0
124	20240521	180000	54474065	2985	2985	2985	2985	0
125	20240521	175900	54474065	2985	2985	2985	2985	0
126	20240521	175800	54474065	2985	2985	2985	2985	0
127	20240521	175700	54474065	2985	2985	2985	2985	0
128	20240521	175600	54474065	2985	2985	2985	2985	0
129	20240521	175500	54474065	2985	2985	2985	2985	0
130	20240521	175400	54474065	2985	2985	2985	2985	0
131	20240521	175300	54474065	2985	2985	2985	2985	0
132	20240521	175200	54474065	2985	2985	2985	2985	0
133	20240521	175100	54474065	2985	2985	2985	2985	0
134	20240521	175000	54474065	2985	2985	2985	2985	0
135	20240521	174900	54474065	2985	2985	2985	2985	0
136	20240521	174800	54474065	2985	2985	2985	2985	0
137	20240521	174700	54474065	2985	2985	2985	2985	0
138	20240521	174600	54474065	2985	2985	2985	2985	0
139	20240521	174500	54474065	2985	2985	2985	2985	0
140	20240521	174400	54474065	2985	2985	2985	2985	0
141	20240521	174300	54474065	2985	2985	2985	2985	0
142	20240521	174200	54474065	2985	2985	2985	2985	0
143	20240521	174100	54474065	2985	2985	2985	2985	0
144	20240521	174000	54474065	2985	2985	2985	2985	0
145	20240521	173900	54474065	2985	2985	2985	2985	0
146	20240521	173800	54474065	2985	2985	2985	2985	0
147	20240521	173700	54474065	2985	2985	2985	2985	0
148	20240521	173600	54474065	2985	2985	2985	2985	0
149	20240521	173500	54474065	2985	2985	2985	2985	0
150	20240521	173400	54474065	2985	2985	2985	2985	0
151	20240521	173300	54474065	2985	2985	2985	2985	0
152	20240521	173200	54474065	2985	2985	2985	2985	1006
153	20240521	173100	54474065	2985	2985	2985	2985	0
154	20240521	173000	54474065	2985	2985	2985	2985	0
155	20240521	172900	54474065	2985	2985	2985	2985	0
156	20240521	172800	54474065	2985	2985	2985	2985	0
157	20240521	172700	54474065	2985	2985	2985	2985	0
158	20240521	172600	54474065	2985	2985	2985	2985	0
159	20240521	172500	54474065	2985	2985	2985	2985	0
160	20240521	172400	54474065	2985	2985	2985	2985	0
161	20240521	172300	54474065	2985	2985	2985	2985	0
162	20240521	172200	54474065	2985	2985	2985	2985	0
163	20240521	172100	54474065	2985	2985	2985	2985	0
164	20240521	172000	54474065	2985	2985	2985	2985	0
165	20240521	171900	54474065	2985	2985	2985	2985	0
166	20240521	171800	54474065	2985	2985	2985	2985	0
167	20240521	171700	54474065	2985	2985	2985	2985	0
168	20240521	171600	54474065	2985	2985	2985	2985	0
169	20240521	171500	54474065	2985	2985	2985	2985	0
170	20240521	171400	54474065	2985	2985	2985	2985	0
171	20240521	171300	54474065	2985	2985	2985	2985	0
172	20240521	171200	54474065	2985	2985	2985	2985	0
173	20240521	171100	54474065	2985	2985	2985	2985	0
174	20240521	171000	54474065	2985	2985	2985	2985	0
175	20240521	170900	54474065	2985	2985	2985	2985	0
176	20240521	170800	54474065	2985	2985	2985	2985	0
177	20240521	170700	54474065	2985	2985	2985	2985	0
178	20240521	170600	54474065	2985	2985	2985	2985	0
179	20240521	170500	54474065	2985	2985	2985	2985	0
180	20240521	170400	54474065	2985	2985	2985	2985	0
181	20240521	170300	54474065	2985	2985	2985	2985	0
182	20240521	170200	54474065	2985	2985	2985	2985	1006
183	20240521	170100	54474065	2985	2985	2985	2985	0
184	20240521	170000	54474065	2985	2985	2985	2985	0
185	20240521	165900	54474065	2985	2985	2985	2985	0
186	20240521	165800	54474065	2985	2985	2985	2985	0
187	20240521	165700	54474065	2985	2985	2985	2985	0
188	20240521	165600	54474065	2985	2985	2985	2985	0
189	20240521	165500	54474065	2985	2985	2985	2985	0
190	20240521	165400	54474065	2985	2985	2985	2985	0
191	20240521	165300	54474065	2985	2985	2985	2985	0
192	20240521	165200	54474065	2985	2985	2985	2985	0
193	20240521	165100	54474065	2985	2985	2985	2985	0
194	20240521	165000	54474065	2985	2985	2985	2985	0
195	20240521	164900	54474065	2985	2985	2985	2985	0
196	20240521	164800	54474065	2985	2985	2985	2985	0
197	20240521	164700	54474065	2985	2985	2985	2985	0
198	20240521	164600	54474065	2985	2985	2985	2985	0
199	20240521	164500	54474065	2985	2985	2985	2985	0
200	20240521	164400	54474065	2985	2985	2985	2985	0
201	20240521	164300	54474065	2985	2985	2985	2985	0
202	20240521	164200	54474065	2985	2985	2985	2985	0
203	20240521	164100	54474065	2985	2985	2985	2985	0
204	20240521	164000	54474065	2985	2985	2985	2985	0
205	20240521	163900	54474065	2985	2985	2985	2985	0
206	20240521	163800	54474065	2985	2985	2985	2985	0
207	20240521	163700	54474065	2985	2985	2985	2985	0
208	20240521	163600	54474065	2985	2985	2985	2985	0
209	20240521	163500	54474065	2985	2985	2985	2985	0
210	20240521	163400	54474065	2985	2985	2985	2985	0
211	20240521	163300	54474065	2985	2985	2985	2985	0
212	20240521	163200	54474065	2985	2985	2985	2985	1006
213	20240521	163100	54474065	2985	2985	2985	2985	0
214	20240521	163000	54474065	2985	2985	2985	2985	0
215	20240521	162900	54474065	2985	2985	2985	2985	0
216	20240521	162800	54474065	2985	2985	2985	2985	0
217	20240521	162700	54474065	2985	2985	2985	2985	0
218	20240521	162600	54474065	2985	2985	2985	2985	0
219	20240521	162500	54474065	2985	2985	2985	2985	0
220	20240521	162400	54474065	2985	2985	2985	2985	0
221	20240521	162300	54474065	2985	2985	2985	2985	0
222	20240521	162200	54474065	2985	2985	2985	2985	0
223	20240521	162100	54474065	2985	2985	2985	2985	0
224	20240521	162000	54474065	2985	2985	2985	2985	0
225	20240521	161900	54474065	2985	2985	2985	2985	0
226	20240521	161800	54474065	2985	2985	2985	2985	0
227	20240521	161700	54474065	2985	2985	2985	2985	0
228	20240521	161600	54474065	2985	2985	2985	2985	0
229	20240521	161500	54474065	2985	2985	2985	2985	0
230	20240521	161400	54474065	2985	2985	2985	2985	0
231	20240521	161300	54474065	2985	2985	2985	2985	0
232	20240521	161200	54474065	2985	2985	2985	2985	0
233	20240521	161100	54474065	2985	2985	2985	2985	0
234	20240521	161000	54474065	2985	2985	2985	2985	0
235	20240521	160900	54474065	2985	2985	2985	2985	0
236	20240521	160800	54474065	2985	2985	2985	2985	0
237	20240521	160700	54474065	2985	2985	2985	2985	0
238	20240521	160600	54474065	2985	2985	2985	2985	0
239	20240521	160500	54474065	2985	2985	2985	2985	0
240	20240521	160400	54474065	2985	2985	2985	2985	0
241	20240521	160300	54474065	2985	2985	2985	2985	0
242	20240521	160200	54474065	2985	2985	2985	2985	1006
243	20240521	160100	54474065	2985	2985	2985	2985	0
244	20240521	160000	54474065	2985	2985	2985	2985	0
245	20240521	155900	54474065	2985	2985	2985	2985	0
246	20240521	155800	54474065	2985	2985	2985	2985	0
247	20240521	155700	54474065	2985	2985	2985	2985	0
248	20240521	155600	54474065	2985	2985	2985	2985	0
249	20240521	155500	54474065	2985	2985	2985	2985	0
250	20240521	155400	54474065	2985	2985	2985	2985	0
251	20240521	155300	54474065	2985	2985	2985	2985	0
252	20240521	155200	54474065	2985	2985	2985	2985	0
253	20240521	155100	54474065	2985	2985	2985	2985	0
254	20240521	155000	54474065	2985	2985	2985	2985	0
255	20240521	154900	54474065	2985	2985	2985	2985	0
256	20240521	154800	54474065	2985	2985	2985	2985	0
257	20240521	154700	54474065	2985	2985	2985	2985	0
258	20240521	154600	54474065	2985	2985	2985	2985	0
259	20240521	154500	54474065	2985	2985	2985	2985	0
260	20240521	154400	54474065	2985	2985	2985	2985	0
261	20240521	154300	54474065	2985	2985	2985	2985	0
262	20240521	154200	54474065	2985	2985	2985	2985	0
263	20240521	154100	54474065	2985	2985	2985	2985	0
264	20240521	154000	54474065	2985	2985	2985	2985	0
265	20240521	153900	54474065	2985	2985	2985	2985	0
266	20240521	153800	54474065	2985	2985	2985	2985	0
267	20240521	153700	54474065	2985	2985	2985	2985	0
268	20240521	153600	54474065	2985	2985	2985	2985	0
269	20240521	153500	54474065	2985	2985	2985	2985	0
270	20240521	153400	54474065	2985	2985	2985	2985	0
271	20240521	153300	54474065	2985	2985	2985	2985	0
272	20240521	153200	54474065	2985	2985	2985	2985	1006
273	20240521	153100	54474065	2985	2985	2985	2985	0
274	20240521	153000	54474065	2985	2985	2985	2985	1006
275	20240521	152900	51471155	2980	2980	2980	2980	0
276	20240521	152800	51471155	2980	2980	2980	2980	0
277	20240521	152700	51471155	2980	2980	2980	2980	0
278	20240521	152600	51471155	2980	2980	2980	2980	0
279	20240521	152500	51471155	2980	2980	2980	2980	0
280	20240521	152400	51471155	2980	2980	2980	2980	0
281	20240521	152300	51471155	2980	2980	2980	2980	0
282	20240521	152200	51471155	2980	2980	2980	2980	0
283	20240521	152100	51471155	2980	2980	2980	2980	0
284	20240521	152000	51471155	2980	2980	2980	2980	0
285	20240521	151900	51471155	2980	2980	2980	2980	1
286	20240521	151800	51468175	2980	2980	2980	2980	0
287	20240521	151700	51468175	2980	2985	2985	2980	2
288	20240521	151600	51462210	2985	2985	2985	2985	2
289	20240521	151500	51456240	2985	2985	2985	2985	0
290	20240521	151400	51456240	2985	2985	2985	2985	1
291	20240521	151300	51453255	2985	2985	2985	2985	0
292	20240521	151200	51453255	2985	2985	2985	2985	0
293	20240521	151100	51453255	2985	2985	2985	2985	0
294	20240521	151000	51453255	2985	2980	2985	2980	200
295	20240521	150900	50856405	2985	2985	2985	2985	101
296	20240521	150800	50554920	2990	2990	2990	2990	0
297	20240521	150700	50554920	2990	2990	2990	2990	0
298	20240521	150600	50554920	2990	2990	2990	2990	0
299	20240521	150500	50554920	2990	2990	2990	2990	0
300	20240521	150400	50554920	2990	2990	2990	2990	0
301	20240521	150300	50554920	2990	2990	2990	2990	0
302	20240521	150200	50554920	2990	2990	2990	2990	0
303	20240521	150100	50554920	2990	2990	2990	2990	0
304	20240521	150000	50554920	2990	2990	2990	2990	0
305	20240521	145900	50554920	2990	2990	2990	2990	0
306	20240521	145800	50554920	2990	2990	2990	2990	0
307	20240521	145700	50554920	2990	2990	2990	2990	0
308	20240521	145600	50554920	2990	2990	2990	2990	0
309	20240521	145500	50554920	2990	2990	2990	2990	0
310	20240521	145400	50554920	2990	2990	2990	2990	0
311	20240521	145300	50554920	2990	2990	2990	2990	0
312	20240521	145200	50554920	2990	2990	2990	2990	1
313	20240521	145100	50551930	2980	2985	2985	2980	156
314	20240521	145000	50087040	2985	2985	2985	2985	0
315	20240521	144900	50087040	2985	2985	2985	2985	0
316	20240521	144800	50087040	2985	2985	2985	2985	433
317	20240521	144700	48794535	2990	2990	2990	2990	0
318	20240521	144600	48794535	2990	2990	2990	2990	0
319	20240521	144500	48794535	2990	2990	2990	2990	0
320	20240521	144400	48794535	2990	2990	2990	2990	0
321	20240521	144300	48794535	2990	2990	2990	2990	200
322	20240521	144200	48196535	2990	2990	2990	2990	0
323	20240521	144100	48196535	2990	2990	2990	2990	0
324	20240521	144000	48196535	2990	2990	2990	2990	0
325	20240521	143900	48196535	2990	2990	2990	2990	0
326	20240521	143800	48196535	2990	2990	2990	2990	0
327	20240521	143700	48196535	2990	2990	2990	2990	0
328	20240521	143600	48196535	2990	2990	2990	2990	0
329	20240521	143500	48196535	2990	2990	2990	2990	30
330	20240521	143400	48106835	2985	2985	2985	2985	0
331	20240521	143300	48106835	2985	2985	2985	2985	0
332	20240521	143200	48106835	2985	2985	2985	2985	0
333	20240521	143100	48106835	2985	2985	2985	2985	0
334	20240521	143000	48106835	2985	2985	2985	2985	0
335	20240521	142900	48106835	2985	2985	2985	2985	0
336	20240521	142800	48106835	2985	2985	2985	2985	0
337	20240521	142700	48106835	2985	2985	2985	2985	839
338	20240521	142600	45602420	2985	2985	2985	2985	90
339	20240521	142500	45333770	2985	2985	2985	2985	0
340	20240521	142400	45333770	2985	2985	2985	2985	0
341	20240521	142300	45333770	2985	2985	2985	2985	0
342	20240521	142200	45333770	2985	2985	2985	2985	0
343	20240521	142100	45333770	2985	2985	2985	2985	0
344	20240521	142000	45333770	2985	2985	2985	2985	0
345	20240521	141900	45333770	2985	2985	2985	2985	0
346	20240521	141800	45333770	2985	2985	2985	2985	0
347	20240521	141700	45333770	2985	2985	2985	2985	1
348	20240521	141600	45330785	2980	2980	2980	2980	0
349	20240521	141500	45330785	2980	2980	2980	2980	0
350	20240521	141400	45330785	2980	2980	2980	2980	0
351	20240521	141300	45330785	2980	2980	2980	2980	0
352	20240521	141200	45330785	2980	2980	2980	2980	0
353	20240521	141100	45330785	2980	2980	2980	2980	145
354	20240521	141000	44898685	2980	2980	2980	2980	0
355	20240521	140900	44898685	2980	2980	2980	2980	0
356	20240521	140800	44898685	2980	2980	2980	2980	0
357	20240521	140700	44898685	2980	2980	2980	2980	1
358	20240521	140600	44895705	2980	2980	2980	2980	0
359	20240521	140500	44895705	2980	2980	2980	2980	0
360	20240521	140400	44895705	2980	2980	2980	2980	0
361	20240521	140300	44895705	2980	2980	2980	2980	0
362	20240521	140200	44895705	2980	2980	2980	2980	0
363	20240521	140100	44895705	2980	2980	2980	2980	0
364	20240521	140000	44895705	2980	2980	2980	2980	0
365	20240521	135900	44895705	2980	2980	2980	2980	0
366	20240521	135800	44895705	2980	2980	2980	2980	0
367	20240521	135700	44895705	2980	2980	2980	2980	0
368	20240521	135600	44895705	2980	2980	2980	2980	200
369	20240521	135500	44299705	2980	2980	2980	2980	0
370	20240521	135400	44299705	2980	2980	2980	2980	0
371	20240521	135300	44299705	2980	2980	2980	2980	0
372	20240521	135200	44299705	2980	2980	2980	2980	0
373	20240521	135100	44299705	2980	2980	2980	2980	0
374	20240521	135000	44299705	2980	2980	2980	2980	0
375	20240521	134900	44299705	2980	2980	2980	2980	0
376	20240521	134800	44299705	2980	2980	2980	2980	1
377	20240521	134700	44296725	2980	2980	2980	2980	0
378	20240521	134600	44296725	2980	2980	2980	2980	150
379	20240521	134500	43849725	2980	2980	2980	2980	50
380	20240521	134400	43700725	2985	2985	2985	2985	0
381	20240521	134300	43700725	2985	2985	2985	2985	0
382	20240521	134200	43700725	2985	2985	2985	2985	0
383	20240521	134100	43700725	2985	2985	2985	2985	0
384	20240521	134000	43700725	2985	2985	2985	2985	18
385	20240521	133900	43646995	2985	2985	2985	2985	0
386	20240521	133800	43646995	2985	2985	2985	2985	0
387	20240521	133700	43646995	2985	2985	2985	2985	0
388	20240521	133600	43646995	2985	2985	2985	2985	0
389	20240521	133500	43646995	2985	2985	2985	2985	0
390	20240521	133400	43646995	2985	2985	2985	2985	0
391	20240521	133300	43646995	2985	2985	2985	2985	0
392	20240521	133200	43646995	2985	2985	2985	2985	0
393	20240521	133100	43646995	2985	2985	2985	2985	0
394	20240521	133000	43646995	2985	2985	2985	2985	0
395	20240521	132900	43646995	2985	2985	2985	2985	0
396	20240521	132800	43646995	2985	2985	2985	2985	0
397	20240521	132700	43646995	2985	2985	2985	2985	70
398	20240521	132600	43438045	2990	2990	2990	2990	57
399	20240521	132500	43267615	2990	2990	2990	2990	0
400	20240521	132400	43267615	2990	2990	2990	2990	0
401	20240521	132300	43267615	2990	2990	2990	2990	0
402	20240521	132200	43267615	2990	2990	2990	2990	0
403	20240521	132100	43267615	2990	2990	2990	2990	0
404	20240521	132000	43267615	2990	2990	2990	2990	0
405	20240521	131900	43267615	2990	2990	2990	2990	100
406	20240521	131800	42968615	2990	2990	2990	2990	0
407	20240521	131700	42968615	2990	2990	2990	2990	0
408	20240521	131600	42968615	2990	2990	2990	2990	0
409	20240521	131500	42968615	2990	2990	2990	2990	50
410	20240521	131400	42819115	2990	2990	2990	2990	250
411	20240521	131300	42071615	2990	2990	2990	2990	0
412	20240521	131200	42071615	2990	2990	2990	2990	20
413	20240521	131100	42011815	2990	2990	2990	2990	0
414	20240521	131000	42011815	2990	2990	2990	2990	40
415	20240521	130900	41892215	2990	2990	2990	2990	0
416	20240521	130800	41892215	2990	2990	2990	2990	315
417	20240521	130700	40950365	2985	2980	2985	2980	995
418	20240521	130600	37983160	2980	2980	2980	2980	0
419	20240521	130500	37983160	2980	2980	2980	2980	0
420	20240521	130400	37983160	2980	2980	2980	2980	0
421	20240521	130300	37983160	2980	2980	2980	2980	0
422	20240521	130200	37983160	2980	2980	2980	2980	0
423	20240521	130100	37983160	2980	2980	2980	2980	0
424	20240521	130000	37983160	2980	2980	2980	2980	0
425	20240521	125900	37983160	2980	2980	2980	2980	0
426	20240521	125800	37983160	2980	2980	2980	2980	0
427	20240521	125700	37983160	2980	2980	2980	2980	1
428	20240521	125600	37980180	2980	2980	2980	2980	0
429	20240521	125500	37980180	2980	2980	2980	2980	1
430	20240521	125400	37977200	2975	2975	2975	2975	3
431	20240521	125300	37968275	2980	2980	2980	2980	0
432	20240521	125200	37968275	2980	2980	2980	2980	0
433	20240521	125100	37968275	2980	2980	2980	2980	0
434	20240521	125000	37968275	2980	2980	2980	2980	0
435	20240521	124900	37968275	2980	2980	2980	2980	20
436	20240521	124800	37908675	2980	2980	2980	2980	0
437	20240521	124700	37908675	2980	2980	2980	2980	0
438	20240521	124600	37908675	2980	2980	2980	2980	1
439	20240521	124500	37905695	2975	2975	2975	2975	0
440	20240521	124400	37905695	2975	2975	2975	2975	0
441	20240521	124300	37905695	2975	2975	2975	2975	0
442	20240521	124200	37905695	2975	2975	2975	2975	20
443	20240521	124100	37846195	2975	2975	2975	2975	0
444	20240521	124000	37846195	2975	2975	2975	2975	0
445	20240521	123900	37846195	2975	2975	2975	2975	0
446	20240521	123800	37846195	2975	2975	2975	2975	0
447	20240521	123700	37846195	2975	2975	2975	2975	2
448	20240521	123600	37840245	2980	2980	2980	2980	0
449	20240521	123500	37840245	2980	2980	2980	2980	0
450	20240521	123400	37840245	2980	2980	2980	2980	0
451	20240521	123300	37840245	2980	2980	2980	2980	0
452	20240521	123200	37840245	2980	2980	2980	2980	1
453	20240521	123100	37837265	2980	2980	2980	2980	2
454	20240521	123000	37831305	2980	2980	2980	2980	0
455	20240521	122900	37831305	2980	2980	2980	2980	0
456	20240521	122800	37831305	2980	2980	2980	2980	0
457	20240521	122700	37831305	2980	2980	2980	2980	0
458	20240521	122600	37831305	2980	2980	2980	2980	0
459	20240521	122500	37831305	2980	2980	2980	2980	1
460	20240521	122400	37828325	2980	2980	2980	2980	5
461	20240521	122300	37813425	2980	2980	2980	2980	1
462	20240521	122200	37810445	2980	2980	2980	2980	20
463	20240521	122100	37750845	2980	2980	2980	2980	0
464	20240521	122000	37750845	2980	2980	2980	2980	0
465	20240521	121900	37750845	2980	2980	2980	2980	0
466	20240521	121800	37750845	2980	2980	2980	2980	0
467	20240521	121700	37750845	2980	2980	2980	2980	0
468	20240521	121600	37750845	2980	2980	2980	2980	0
469	20240521	121500	37750845	2980	2980	2980	2980	0
470	20240521	121400	37750845	2980	2980	2980	2980	20
471	20240521	121300	37691245	2980	2980	2980	2980	0
472	20240521	121200	37691245	2980	2980	2980	2980	0
473	20240521	121100	37691245	2980	2980	2980	2980	0
474	20240521	121000	37691245	2980	2980	2980	2980	0
475	20240521	120900	37691245	2980	2980	2980	2980	0
476	20240521	120800	37691245	2980	2980	2980	2980	0
477	20240521	120700	37691245	2980	2980	2980	2980	0
478	20240521	120600	37691245	2980	2980	2980	2980	1
479	20240521	120500	37688265	2970	2970	2970	2970	0
480	20240521	120400	37688265	2970	2970	2970	2970	0
481	20240521	120300	37688265	2970	2970	2970	2970	0
482	20240521	120200	37688265	2970	2970	2970	2970	0
483	20240521	120100	37688265	2970	2970	2970	2970	0
484	20240521	120000	37688265	2970	2970	2970	2970	0
485	20240521	115900	37688265	2970	2970	2970	2970	0
486	20240521	115800	37688265	2970	2970	2970	2970	0
487	20240521	115700	37688265	2970	2970	2970	2970	0
488	20240521	115600	37688265	2970	2970	2970	2970	0
489	20240521	115500	37688265	2970	2970	2970	2970	0
490	20240521	115400	37688265	2970	2970	2970	2970	0
491	20240521	115300	37688265	2970	2970	2970	2970	0
492	20240521	115200	37688265	2970	2975	2975	2970	417
493	20240521	115100	36449530	2975	2975	2975	2975	0
494	20240521	115000	36449530	2975	2975	2975	2975	0
495	20240521	114900	36449530	2975	2975	2975	2975	0
496	20240521	114800	36449530	2975	2975	2975	2975	0
497	20240521	114700	36449530	2975	2975	2975	2975	0
498	20240521	114600	36449530	2975	2975	2975	2975	70
499	20240521	114500	36241280	2975	2975	2975	2975	0
500	20240521	114400	36241280	2975	2975	2975	2975	0
501	20240521	114300	36241280	2975	2975	2975	2975	0
502	20240521	114200	36241280	2975	2975	2975	2975	0
503	20240521	114100	36241280	2975	2975	2975	2975	0
504	20240521	114000	36241280	2975	2975	2975	2975	0
505	20240521	113900	36241280	2975	2975	2975	2975	0
506	20240521	113800	36241280	2975	2975	2975	2975	0
507	20240521	113700	36241280	2975	2975	2975	2975	0
508	20240521	113600	36241280	2975	2975	2975	2975	0
509	20240521	113500	36241280	2975	2975	2975	2975	0
510	20240521	113400	36241280	2975	2975	2975	2975	0
511	20240521	113300	36241280	2975	2975	2975	2975	0
512	20240521	113200	36241280	2975	2975	2975	2975	5
513	20240521	113100	36226405	2970	2970	2970	2970	0
514	20240521	113000	36226405	2970	2970	2970	2970	0
515	20240521	112900	36226405	2970	2970	2970	2970	0
516	20240521	112800	36226405	2970	2970	2970	2970	0
517	20240521	112700	36226405	2970	2970	2970	2970	0
518	20240521	112600	36226405	2970	2970	2970	2970	0
519	20240521	112500	36226405	2970	2970	2970	2970	0
520	20240521	112400	36226405	2970	2970	2970	2970	0
521	20240521	112300	36226405	2970	2970	2970	2970	0
522	20240521	112200	36226405	2970	2970	2970	2970	0
523	20240521	112100	36226405	2970	2970	2970	2970	28
524	20240521	112000	36143245	2970	2970	2970	2970	0
525	20240521	111900	36143245	2970	2970	2970	2970	0
526	20240521	111800	36143245	2970	2970	2970	2970	0
527	20240521	111700	36143245	2970	2970	2970	2970	0
528	20240521	111600	36143245	2970	2970	2970	2970	0
529	20240521	111500	36143245	2970	2970	2970	2970	2
530	20240521	111400	36137305	2970	2970	2970	2970	33
531	20240521	111300	36039295	2970	2970	2980	2970	417
532	20240521	111200	34796805	2970	2970	2970	2970	30
533	20240521	111100	34707705	2970	2970	2970	2970	6
534	20240521	111000	34689885	2975	2975	2975	2975	0
535	20240521	110900	34689885	2975	2975	2975	2975	0
536	20240521	110800	34689885	2975	2975	2975	2975	0
537	20240521	110700	34689885	2975	2985	2985	2975	122
538	20240521	110600	34326430	2985	2985	2985	2985	100
539	20240521	110500	34027930	2990	2990	2990	2990	40
540	20240521	110400	33908330	2990	2990	2990	2990	0
541	20240521	110300	33908330	2990	2990	2990	2990	0
542	20240521	110200	33908330	2990	2990	2990	2990	2
543	20240521	110100	33902350	2990	2990	2990	2990	0
544	20240521	110000	33902350	2990	2990	2990	2990	0
545	20240521	105900	33902350	2990	2990	2990	2990	0
546	20240521	105800	33902350	2990	2990	2990	2990	0
547	20240521	105700	33902350	2990	2990	2990	2990	0
548	20240521	105600	33902350	2990	2990	2990	2990	0
549	20240521	105500	33902350	2990	2990	2990	2990	0
550	20240521	105400	33902350	2990	2990	2990	2990	1
551	20240521	105300	33899360	2990	2990	2990	2990	0
552	20240521	105200	33899360	2990	2990	2990	2990	0
553	20240521	105100	33899360	2990	2990	2990	2990	0
554	20240521	105000	33899360	2990	2990	2990	2990	0
555	20240521	104900	33899360	2990	2990	2990	2990	54
556	20240521	104800	33737900	2990	2990	2990	2990	0
557	20240521	104700	33737900	2990	2990	2990	2990	0
558	20240521	104600	33737900	2990	2990	2990	2990	20
559	20240521	104500	33678100	2990	2990	2990	2990	20
560	20240521	104400	33618300	2990	2990	2990	2990	1
561	20240521	104300	33615310	2990	2990	2990	2990	0
562	20240521	104200	33615310	2990	2990	2990	2990	0
563	20240521	104100	33615310	2990	2990	2990	2990	100
564	20240521	104000	33316310	2995	2995	2995	2995	0
565	20240521	103900	33316310	2995	2995	2995	2995	0
566	20240521	103800	33316310	2995	2995	2995	2995	0
567	20240521	103700	33316310	2995	2995	2995	2995	0
568	20240521	103600	33316310	2995	2995	2995	2995	0
569	20240521	103500	33316310	2995	2995	2995	2995	0
570	20240521	103400	33316310	2995	2995	2995	2995	0
571	20240521	103300	33316310	2995	2995	2995	2995	0
572	20240521	103200	33316310	2995	2995	2995	2995	0
573	20240521	103100	33316310	2995	2995	2995	2995	0
574	20240521	103000	33316310	2995	2995	2995	2995	0
575	20240521	102900	33316310	2995	2995	2995	2995	0
576	20240521	102800	33316310	2995	2995	2995	2995	196
577	20240521	102700	32729290	2995	2995	2995	2995	0
578	20240521	102600	32729290	2995	2995	2995	2995	3
579	20240521	102500	32720305	3000	3000	3000	3000	0
580	20240521	102400	32720305	3000	3000	3000	3000	0
581	20240521	102300	32720305	3000	3000	3000	3000	0
582	20240521	102200	32720305	3000	3000	3000	3000	0
583	20240521	102100	32720305	3000	3000	3000	3000	0
584	20240521	102000	32720305	3000	3000	3000	3000	20
585	20240521	101900	32660305	3000	3000	3000	3000	42
586	20240521	101800	32534305	3000	3000	3000	3000	0
587	20240521	101700	32534305	3000	2990	3000	2990	600
588	20240521	101600	30737480	2990	2990	2990	2990	0
589	20240521	101500	30737480	2990	2990	2990	2990	0
590	20240521	101400	30737480	2990	2990	2990	2990	100
591	20240521	101300	30438480	2990	2990	2990	2990	0
592	20240521	101200	30438480	2990	2985	2990	2985	147
593	20240521	101100	29999505	2985	2985	2985	2985	0
594	20240521	101000	29999505	2985	2985	2985	2985	585
595	20240521	100900	28253280	2985	2985	2985	2985	0
596	20240521	100800	28253280	2985	2985	2985	2985	0
597	20240521	100700	28253280	2985	2985	2985	2985	1
598	20240521	100600	28250295	2980	2980	2980	2980	0
599	20240521	100500	28250295	2980	2980	2980	2980	0
600	20240521	100400	28250295	2980	2980	2980	2980	8
601	20240521	100300	28226455	2985	2985	2985	2985	3
602	20240521	100200	28217500	2985	2985	2985	2985	100
603	20240521	100100	27919000	2985	2985	2985	2985	0
604	20240521	100000	27919000	2985	2985	2985	2985	0
605	20240521	095900	27919000	2985	2985	2985	2985	0
606	20240521	095800	27919000	2985	2985	2985	2985	0
607	20240521	095700	27919000	2985	2985	2985	2985	0
608	20240521	095600	27919000	2985	2985	2985	2985	0
609	20240521	095500	27919000	2985	2985	2985	2985	0
610	20240521	095400	27919000	2985	2985	2985	2985	0
611	20240521	095300	27919000	2985	2985	2985	2985	0
612	20240521	095200	27919000	2985	2985	2985	2985	0
613	20240521	095100	27919000	2985	2985	2985	2985	1
614	20240521	095000	27916015	2985	2985	2985	2985	0
615	20240521	094900	27916015	2985	2985	2985	2985	0
616	20240521	094800	27916015	2985	2985	2985	2985	0
617	20240521	094700	27916015	2985	2985	2985	2985	0
618	20240521	094600	27916015	2985	2985	2985	2985	0
619	20240521	094500	27916015	2985	2985	2985	2985	1
620	20240521	094400	27913030	2985	2985	2985	2985	0
621	20240521	094300	27913030	2985	2985	2985	2985	1319
622	20240521	094200	23975815	2990	2990	2990	2990	0
623	20240521	094100	23975815	2990	2990	2990	2990	0
624	20240521	094000	23975815	2990	2990	2990	2990	1
625	20240521	093900	23972825	2990	2990	2990	2990	0
626	20240521	093800	23972825	2990	2990	2990	2990	0
627	20240521	093700	23972825	2990	2990	2990	2990	0
628	20240521	093600	23972825	2990	2985	2990	2985	101
629	20240521	093500	23671335	2990	2990	2990	2990	610
630	20240521	093400	21847435	2990	2990	2990	2990	0
631	20240521	093300	21847435	2990	2990	2990	2990	0
632	20240521	093200	21847435	2990	2985	2990	2985	842
633	20240521	093100	19334060	2985	2985	2985	2985	0
634	20240521	093000	19334060	2985	2985	2985	2985	77
635	20240521	092900	19104215	2980	2980	2980	2980	0
636	20240521	092800	19104215	2980	2980	2980	2980	0
637	20240521	092700	19104215	2980	2980	2980	2980	0
638	20240521	092600	19104215	2980	2980	2980	2980	2
639	20240521	092500	19098255	2970	2970	2970	2970	0
640	20240521	092400	19098255	2970	2970	2970	2970	0
641	20240521	092300	19098255	2970	2970	2970	2970	0
642	20240521	092200	19098255	2970	2970	2970	2970	0
643	20240521	092100	19098255	2970	2970	2970	2970	0
644	20240521	092000	19098255	2970	2970	2970	2970	0
645	20240521	091900	19098255	2970	2970	2970	2970	334
646	20240521	091800	18106275	2970	2965	2970	2965	2767
647	20240521	091700	9895285	2965	2965	2965	2965	0
648	20240521	091600	9895285	2965	2965	2965	2965	0
649	20240521	091500	9895285	2965	2965	2965	2965	93
650	20240521	091400	9619540	2965	2965	2965	2965	14
651	20240521	091300	9578030	2960	2965	2965	2960	10
652	20240521	091200	9548405	2965	2970	2970	2960	1218
653	20240521	091100	5941410	2965	2970	2970	2965	351
654	20240521	091000	4900690	2970	2975	2975	2970	26
655	20240521	090900	4823465	2970	2970	2970	2970	0
656	20240521	090800	4823465	2970	2970	2970	2970	1
657	20240521	090700	4820495	2970	2970	2970	2970	6
658	20240521	090600	4802675	2975	2975	2975	2975	0
659	20240521	090500	4802675	2975	2975	2975	2975	32
660	20240521	090400	4707475	2975	2975	2975	2975	0
661	20240521	090300	4707475	2975	2975	2975	2975	1381
662	20240521	090200	599000	2980	2980	2980	2980	0
663	20240521	090100	599000	2980	2980	2980	2980	0
664	20240521	090000	599000	2980	3000	3000	2980	201