KissMeData/036580/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	191800	57076890	2940	2940	2940	2940	128
3	20240516	191700	57076890	2940	2940	2940	2940	0
4	20240516	191600	57076890	2940	2940	2940	2940	0
5	20240516	191500	57076890	2940	2940	2940	2940	0
6	20240516	191400	57076890	2940	2940	2940	2940	0
7	20240516	191300	57076890	2940	2940	2940	2940	0
8	20240516	191200	57076890	2940	2940	2940	2940	0
9	20240516	191100	57076890	2940	2940	2940	2940	0
10	20240516	191000	57076890	2940	2940	2940	2940	0
11	20240516	190900	57076890	2940	2940	2940	2940	0
12	20240516	190800	57076890	2940	2940	2940	2940	0
13	20240516	190700	57076890	2940	2940	2940	2940	0
14	20240516	190600	57076890	2940	2940	2940	2940	0
15	20240516	190500	57076890	2940	2940	2940	2940	0
16	20240516	190400	57076890	2940	2940	2940	2940	0
17	20240516	190300	57076890	2940	2940	2940	2940	0
18	20240516	190200	57076890	2940	2940	2940	2940	0
19	20240516	190100	57076890	2940	2940	2940	2940	0
20	20240516	190000	57076890	2940	2940	2940	2940	0
21	20240516	185900	57076890	2940	2940	2940	2940	0
22	20240516	185800	57076890	2940	2940	2940	2940	0
23	20240516	185700	57076890	2940	2940	2940	2940	0
24	20240516	185600	57076890	2940	2940	2940	2940	0
25	20240516	185500	57076890	2940	2940	2940	2940	0
26	20240516	185400	57076890	2940	2940	2940	2940	0
27	20240516	185300	57076890	2940	2940	2940	2940	0
28	20240516	185200	57076890	2940	2940	2940	2940	0
29	20240516	185100	57076890	2940	2940	2940	2940	0
30	20240516	185000	57076890	2940	2940	2940	2940	0
31	20240516	184900	57076890	2940	2940	2940	2940	0
32	20240516	184800	57076890	2940	2940	2940	2940	128
33	20240516	184700	57076890	2940	2940	2940	2940	0
34	20240516	184600	57076890	2940	2940	2940	2940	0
35	20240516	184500	57076890	2940	2940	2940	2940	0
36	20240516	184400	57076890	2940	2940	2940	2940	0
37	20240516	184300	57076890	2940	2940	2940	2940	0
38	20240516	184200	57076890	2940	2940	2940	2940	0
39	20240516	184100	57076890	2940	2940	2940	2940	0
40	20240516	184000	57076890	2940	2940	2940	2940	0
41	20240516	183900	57076890	2940	2940	2940	2940	0
42	20240516	183800	57076890	2940	2940	2940	2940	0
43	20240516	183700	57076890	2940	2940	2940	2940	0
44	20240516	183600	57076890	2940	2940	2940	2940	0
45	20240516	183500	57076890	2940	2940	2940	2940	0
46	20240516	183400	57076890	2940	2940	2940	2940	0
47	20240516	183300	57076890	2940	2940	2940	2940	0
48	20240516	183200	57076890	2940	2940	2940	2940	0
49	20240516	183100	57076890	2940	2940	2940	2940	0
50	20240516	183000	57076890	2940	2940	2940	2940	0
51	20240516	182900	57076890	2940	2940	2940	2940	0
52	20240516	182800	57076890	2940	2940	2940	2940	0
53	20240516	182700	57076890	2940	2940	2940	2940	0
54	20240516	182600	57076890	2940	2940	2940	2940	0
55	20240516	182500	57076890	2940	2940	2940	2940	0
56	20240516	182400	57076890	2940	2940	2940	2940	0
57	20240516	182300	57076890	2940	2940	2940	2940	0
58	20240516	182200	57076890	2940	2940	2940	2940	0
59	20240516	182100	57076890	2940	2940	2940	2940	0
60	20240516	182000	57076890	2940	2940	2940	2940	0
61	20240516	181900	57076890	2940	2940	2940	2940	0
62	20240516	181800	57076890	2940	2940	2940	2940	128
63	20240516	181700	57076890	2940	2940	2940	2940	0
64	20240516	181600	57076890	2940	2940	2940	2940	0
65	20240516	181500	57076890	2940	2940	2940	2940	0
66	20240516	181400	57076890	2940	2940	2940	2940	0
67	20240516	181300	57076890	2940	2940	2940	2940	0
68	20240516	181200	57076890	2940	2940	2940	2940	0
69	20240516	181100	57076890	2940	2940	2940	2940	0
70	20240516	181000	57076890	2940	2940	2940	2940	0
71	20240516	180900	57076890	2940	2940	2940	2940	0
72	20240516	180800	57076890	2940	2940	2940	2940	0
73	20240516	180700	57076890	2940	2940	2940	2940	0
74	20240516	180600	57076890	2940	2940	2940	2940	0
75	20240516	180500	57076890	2940	2940	2940	2940	0
76	20240516	180400	57076890	2940	2940	2940	2940	0
77	20240516	180300	57076890	2940	2940	2940	2940	0
78	20240516	180200	57076890	2940	2940	2940	2940	0
79	20240516	180100	57076890	2940	2940	2940	2940	0
80	20240516	180000	57076890	2940	2940	2940	2940	0
81	20240516	175900	57076890	2940	2940	2940	2940	0
82	20240516	175800	57076890	2940	2940	2940	2940	0
83	20240516	175700	57076890	2940	2940	2940	2940	0
84	20240516	175600	57076890	2940	2940	2940	2940	0
85	20240516	175500	57076890	2940	2940	2940	2940	0
86	20240516	175400	57076890	2940	2940	2940	2940	0
87	20240516	175300	57076890	2940	2940	2940	2940	0
88	20240516	175200	57076890	2940	2940	2940	2940	0
89	20240516	175100	57076890	2940	2940	2940	2940	0
90	20240516	175000	57076890	2940	2940	2940	2940	0
91	20240516	174900	57076890	2940	2940	2940	2940	0
92	20240516	174800	57076890	2940	2940	2940	2940	128
93	20240516	174700	57076890	2940	2940	2940	2940	0
94	20240516	174600	57076890	2940	2940	2940	2940	0
95	20240516	174500	57076890	2940	2940	2940	2940	0
96	20240516	174400	57076890	2940	2940	2940	2940	0
97	20240516	174300	57076890	2940	2940	2940	2940	0
98	20240516	174200	57076890	2940	2940	2940	2940	0
99	20240516	174100	57076890	2940	2940	2940	2940	0
100	20240516	174000	57076890	2940	2940	2940	2940	0
101	20240516	173900	57076890	2940	2940	2940	2940	0
102	20240516	173800	57076890	2940	2940	2940	2940	0
103	20240516	173700	57076890	2940	2940	2940	2940	0
104	20240516	173600	57076890	2940	2940	2940	2940	0
105	20240516	173500	57076890	2940	2940	2940	2940	0
106	20240516	173400	57076890	2940	2940	2940	2940	0
107	20240516	173300	57076890	2940	2940	2940	2940	0
108	20240516	173200	57076890	2940	2940	2940	2940	0
109	20240516	173100	57076890	2940	2940	2940	2940	0
110	20240516	173000	57076890	2940	2940	2940	2940	0
111	20240516	172900	57076890	2940	2940	2940	2940	0
112	20240516	172800	57076890	2940	2940	2940	2940	0
113	20240516	172700	57076890	2940	2940	2940	2940	0
114	20240516	172600	57076890	2940	2940	2940	2940	0
115	20240516	172500	57076890	2940	2940	2940	2940	0
116	20240516	172400	57076890	2940	2940	2940	2940	0
117	20240516	172300	57076890	2940	2940	2940	2940	0
118	20240516	172200	57076890	2940	2940	2940	2940	0
119	20240516	172100	57076890	2940	2940	2940	2940	0
120	20240516	172000	57076890	2940	2940	2940	2940	0
121	20240516	171900	57076890	2940	2940	2940	2940	0
122	20240516	171800	57076890	2940	2940	2940	2940	128
123	20240516	171700	57076890	2940	2940	2940	2940	0
124	20240516	171600	57076890	2940	2940	2940	2940	0
125	20240516	171500	57076890	2940	2940	2940	2940	0
126	20240516	171400	57076890	2940	2940	2940	2940	0
127	20240516	171300	57076890	2940	2940	2940	2940	0
128	20240516	171200	57076890	2940	2940	2940	2940	0
129	20240516	171100	57076890	2940	2940	2940	2940	0
130	20240516	171000	57076890	2940	2940	2940	2940	0
131	20240516	170900	57076890	2940	2940	2940	2940	0
132	20240516	170800	57076890	2940	2940	2940	2940	0
133	20240516	170700	57076890	2940	2940	2940	2940	0
134	20240516	170600	57076890	2940	2940	2940	2940	0
135	20240516	170500	57076890	2940	2940	2940	2940	0
136	20240516	170400	57076890	2940	2940	2940	2940	0
137	20240516	170300	57076890	2940	2940	2940	2940	0
138	20240516	170200	57076890	2940	2940	2940	2940	0
139	20240516	170100	57076890	2940	2940	2940	2940	0
140	20240516	170000	57076890	2940	2940	2940	2940	0
141	20240516	165900	57076890	2940	2940	2940	2940	0
142	20240516	165800	57076890	2940	2940	2940	2940	0
143	20240516	165700	57076890	2940	2940	2940	2940	0
144	20240516	165600	57076890	2940	2940	2940	2940	0
145	20240516	165500	57076890	2940	2940	2940	2940	0
146	20240516	165400	57076890	2940	2940	2940	2940	0
147	20240516	165300	57076890	2940	2940	2940	2940	0
148	20240516	165200	57076890	2940	2940	2940	2940	0
149	20240516	165100	57076890	2940	2940	2940	2940	0
150	20240516	165000	57076890	2940	2940	2940	2940	0
151	20240516	164900	57076890	2940	2940	2940	2940	0
152	20240516	164800	57076890	2940	2940	2940	2940	128
153	20240516	164700	57076890	2940	2940	2940	2940	0
154	20240516	164600	57076890	2940	2940	2940	2940	0
155	20240516	164500	57076890	2940	2940	2940	2940	0
156	20240516	164400	57076890	2940	2940	2940	2940	0
157	20240516	164300	57076890	2940	2940	2940	2940	0
158	20240516	164200	57076890	2940	2940	2940	2940	0
159	20240516	164100	57076890	2940	2940	2940	2940	0
160	20240516	164000	57076890	2940	2940	2940	2940	0
161	20240516	163900	57076890	2940	2940	2940	2940	0
162	20240516	163800	57076890	2940	2940	2940	2940	0
163	20240516	163700	57076890	2940	2940	2940	2940	0
164	20240516	163600	57076890	2940	2940	2940	2940	0
165	20240516	163500	57076890	2940	2940	2940	2940	0
166	20240516	163400	57076890	2940	2940	2940	2940	0
167	20240516	163300	57076890	2940	2940	2940	2940	0
168	20240516	163200	57076890	2940	2940	2940	2940	0
169	20240516	163100	57076890	2940	2940	2940	2940	0
170	20240516	163000	57076890	2940	2940	2940	2940	0
171	20240516	162900	57076890	2940	2940	2940	2940	0
172	20240516	162800	57076890	2940	2940	2940	2940	0
173	20240516	162700	57076890	2940	2940	2940	2940	0
174	20240516	162600	57076890	2940	2940	2940	2940	0
175	20240516	162500	57076890	2940	2940	2940	2940	0
176	20240516	162400	57076890	2940	2940	2940	2940	0
177	20240516	162300	57076890	2940	2940	2940	2940	0
178	20240516	162200	57076890	2940	2940	2940	2940	0
179	20240516	162100	57076890	2940	2940	2940	2940	0
180	20240516	162000	57076890	2940	2940	2940	2940	0
181	20240516	161900	57076890	2940	2940	2940	2940	0
182	20240516	161800	57076890	2940	2940	2940	2940	128
183	20240516	161700	57076890	2940	2940	2940	2940	0
184	20240516	161600	57076890	2940	2940	2940	2940	0
185	20240516	161500	57076890	2940	2940	2940	2940	0
186	20240516	161400	57076890	2940	2940	2940	2940	0
187	20240516	161300	57076890	2940	2940	2940	2940	0
188	20240516	161200	57076890	2940	2940	2940	2940	0
189	20240516	161100	57076890	2940	2940	2940	2940	0
190	20240516	161000	57076890	2940	2940	2940	2940	0
191	20240516	160900	57076890	2940	2940	2940	2940	0
192	20240516	160800	57076890	2940	2940	2940	2940	0
193	20240516	160700	57076890	2940	2940	2940	2940	0
194	20240516	160600	57076890	2940	2940	2940	2940	0
195	20240516	160500	57076890	2940	2940	2940	2940	0
196	20240516	160400	57076890	2940	2940	2940	2940	0
197	20240516	160300	57076890	2940	2940	2940	2940	0
198	20240516	160200	57076890	2940	2940	2940	2940	0
199	20240516	160100	57076890	2940	2940	2940	2940	0
200	20240516	160000	57076890	2940	2940	2940	2940	0
201	20240516	155900	57076890	2940	2940	2940	2940	0
202	20240516	155800	57076890	2940	2940	2940	2940	0
203	20240516	155700	57076890	2940	2940	2940	2940	0
204	20240516	155600	57076890	2940	2940	2940	2940	0
205	20240516	155500	57076890	2940	2940	2940	2940	0
206	20240516	155400	57076890	2940	2940	2940	2940	0
207	20240516	155300	57076890	2940	2940	2940	2940	0
208	20240516	155200	57076890	2940	2940	2940	2940	0
209	20240516	155100	57076890	2940	2940	2940	2940	0
210	20240516	155000	57076890	2940	2940	2940	2940	0
211	20240516	154900	57076890	2940	2940	2940	2940	0
212	20240516	154800	57076890	2940	2940	2940	2940	128
213	20240516	154700	57076890	2940	2940	2940	2940	0
214	20240516	154600	57076890	2940	2940	2940	2940	0
215	20240516	154500	57076890	2940	2940	2940	2940	0
216	20240516	154400	57076890	2940	2940	2940	2940	0
217	20240516	154300	57076890	2940	2940	2940	2940	0
218	20240516	154200	57076890	2940	2940	2940	2940	0
219	20240516	154100	57076890	2940	2940	2940	2940	0
220	20240516	154000	57076890	2940	2940	2940	2940	0
221	20240516	153900	57076890	2940	2940	2940	2940	0
222	20240516	153800	57076890	2940	2940	2940	2940	0
223	20240516	153700	57076890	2940	2940	2940	2940	0
224	20240516	153600	57076890	2940	2940	2940	2940	0
225	20240516	153500	57076890	2940	2940	2940	2940	0
226	20240516	153400	57076890	2940	2940	2940	2940	0
227	20240516	153300	57076890	2940	2940	2940	2940	0
228	20240516	153200	57076890	2940	2940	2940	2940	0
229	20240516	153100	57076890	2940	2940	2940	2940	0
230	20240516	153000	57076890	2940	2940	2940	2940	128
231	20240516	152900	56700570	2940	2940	2940	2940	0
232	20240516	152800	56700570	2940	2940	2940	2940	0
233	20240516	152700	56700570	2940	2940	2940	2940	0
234	20240516	152600	56700570	2940	2940	2940	2940	0
235	20240516	152500	56700570	2940	2940	2940	2940	0
236	20240516	152400	56700570	2940	2940	2940	2940	0
237	20240516	152300	56700570	2940	2940	2940	2940	0
238	20240516	152200	56700570	2940	2940	2940	2940	0
239	20240516	152100	56700570	2940	2940	2940	2940	0
240	20240516	152000	56700570	2940	2940	2940	2940	0
241	20240516	151900	56700570	2940	2940	2940	2940	0
242	20240516	151800	56700570	2940	2940	2940	2940	28
243	20240516	151700	56618250	2935	2935	2935	2935	0
244	20240516	151600	56618250	2935	2935	2935	2935	0
245	20240516	151500	56618250	2935	2935	2935	2935	0
246	20240516	151400	56618250	2935	2935	2935	2935	0
247	20240516	151300	56618250	2935	2935	2935	2935	0
248	20240516	151200	56618250	2935	2935	2935	2935	0
249	20240516	151100	56618250	2935	2935	2935	2935	0
250	20240516	151000	56618250	2935	2935	2935	2935	0
251	20240516	150900	56618250	2935	2935	2935	2935	10
252	20240516	150800	56588900	2940	2940	2940	2940	500
253	20240516	150700	55118900	2935	2935	2935	2935	0
254	20240516	150600	55118900	2935	2935	2935	2935	0
255	20240516	150500	55118900	2935	2935	2935	2935	0
256	20240516	150400	55118900	2935	2935	2935	2935	0
257	20240516	150300	55118900	2935	2935	2935	2935	0
258	20240516	150200	55118900	2935	2935	2935	2935	0
259	20240516	150100	55118900	2935	2935	2935	2935	0
260	20240516	150000	55118900	2935	2935	2935	2935	0
261	20240516	145900	55118900	2935	2935	2935	2935	797
262	20240516	145800	52779705	2945	2945	2945	2945	10
263	20240516	145700	52750255	2935	2935	2935	2935	0
264	20240516	145600	52750255	2935	2935	2935	2935	0
265	20240516	145500	52750255	2935	2935	2935	2935	378
266	20240516	145400	51640825	2940	2940	2940	2940	0
267	20240516	145300	51640825	2940	2940	2940	2940	202
268	20240516	145200	51046945	2940	2940	2940	2940	0
269	20240516	145100	51046945	2940	2940	2940	2940	0
270	20240516	145000	51046945	2940	2940	2940	2940	0
271	20240516	144900	51046945	2940	2940	2940	2940	0
272	20240516	144800	51046945	2940	2940	2940	2940	0
273	20240516	144700	51046945	2940	2940	2940	2940	2370
274	20240516	144600	44079145	2940	2940	2940	2940	0
275	20240516	144500	44079145	2940	2945	2945	2940	333
276	20240516	144400	43100075	2945	2945	2945	2945	0
277	20240516	144300	43100075	2945	2945	2945	2945	0
278	20240516	144200	43100075	2945	2945	2945	2945	0
279	20240516	144100	43100075	2945	2945	2945	2945	62
280	20240516	144000	42917485	2945	2945	2945	2945	0
281	20240516	143900	42917485	2945	2945	2945	2945	0
282	20240516	143800	42917485	2945	2945	2945	2945	0
283	20240516	143700	42917485	2945	2945	2945	2945	1
284	20240516	143600	42914540	2945	2945	2945	2945	0
285	20240516	143500	42914540	2945	2945	2945	2945	0
286	20240516	143400	42914540	2945	2945	2945	2945	20
287	20240516	143300	42855640	2945	2945	2945	2945	0
288	20240516	143200	42855640	2945	2945	2945	2945	0
289	20240516	143100	42855640	2945	2945	2945	2945	0
290	20240516	143000	42855640	2945	2945	2945	2945	0
291	20240516	142900	42855640	2945	2945	2945	2945	0
292	20240516	142800	42855640	2945	2945	2945	2945	12
293	20240516	142700	42820300	2945	2945	2945	2945	0
294	20240516	142600	42820300	2945	2945	2945	2945	0
295	20240516	142500	42820300	2945	2945	2945	2945	0
296	20240516	142400	42820300	2945	2945	2945	2945	0
297	20240516	142300	42820300	2945	2945	2945	2945	0
298	20240516	142200	42820300	2945	2945	2945	2945	0
299	20240516	142100	42820300	2945	2945	2945	2945	0
300	20240516	142000	42820300	2945	2945	2945	2945	0
301	20240516	141900	42820300	2945	2945	2945	2945	0
302	20240516	141800	42820300	2945	2945	2945	2945	0
303	20240516	141700	42820300	2945	2945	2945	2945	0
304	20240516	141600	42820300	2945	2945	2945	2945	0
305	20240516	141500	42820300	2945	2945	2945	2945	0
306	20240516	141400	42820300	2945	2945	2945	2945	0
307	20240516	141300	42820300	2945	2945	2945	2945	0
308	20240516	141200	42820300	2945	2945	2945	2945	0
309	20240516	141100	42820300	2945	2945	2945	2945	0
310	20240516	141000	42820300	2945	2945	2945	2945	0
311	20240516	140900	42820300	2945	2945	2945	2945	0
312	20240516	140800	42820300	2945	2945	2945	2945	0
313	20240516	140700	42820300	2945	2945	2945	2945	3
314	20240516	140600	42811465	2945	2945	2945	2945	0
315	20240516	140500	42811465	2945	2945	2945	2945	0
316	20240516	140400	42811465	2945	2945	2945	2945	0
317	20240516	140300	42811465	2945	2945	2945	2945	0
318	20240516	140200	42811465	2945	2945	2945	2945	0
319	20240516	140100	42811465	2945	2945	2945	2945	2
320	20240516	140000	42805575	2945	2945	2945	2945	0
321	20240516	135900	42805575	2945	2945	2945	2945	0
322	20240516	135800	42805575	2945	2945	2945	2945	0
323	20240516	135700	42805575	2945	2945	2945	2945	0
324	20240516	135600	42805575	2945	2945	2945	2945	0
325	20240516	135500	42805575	2945	2945	2945	2945	0
326	20240516	135400	42805575	2945	2945	2945	2945	10
327	20240516	135300	42776125	2945	2945	2945	2945	0
328	20240516	135200	42776125	2945	2945	2945	2945	3
329	20240516	135100	42767290	2945	2945	2945	2945	0
330	20240516	135000	42767290	2945	2945	2945	2945	0
331	20240516	134900	42767290	2945	2945	2945	2945	0
332	20240516	134800	42767290	2945	2945	2945	2945	0
333	20240516	134700	42767290	2945	2945	2945	2945	0
334	20240516	134600	42767290	2945	2945	2945	2945	0
335	20240516	134500	42767290	2945	2945	2945	2945	0
336	20240516	134400	42767290	2945	2945	2945	2945	0
337	20240516	134300	42767290	2945	2945	2945	2945	0
338	20240516	134200	42767290	2945	2945	2945	2945	0
339	20240516	134100	42767290	2945	2945	2945	2945	0
340	20240516	134000	42767290	2945	2945	2945	2945	0
341	20240516	133900	42767290	2945	2945	2945	2945	0
342	20240516	133800	42767290	2945	2940	2945	2940	5
343	20240516	133700	42752570	2935	2935	2935	2935	0
344	20240516	133600	42752570	2935	2935	2935	2935	0
345	20240516	133500	42752570	2935	2935	2935	2935	1195
346	20240516	133400	39245245	2940	2940	2940	2940	0
347	20240516	133300	39245245	2940	2940	2940	2940	0
348	20240516	133200	39245245	2940	2940	2940	2940	0
349	20240516	133100	39245245	2940	2940	2940	2940	0
350	20240516	133000	39245245	2940	2940	2940	2940	0
351	20240516	132900	39245245	2940	2940	2940	2940	5
352	20240516	132800	39230545	2940	2940	2940	2940	27
353	20240516	132700	39151165	2935	2935	2935	2935	0
354	20240516	132600	39151165	2935	2935	2935	2935	0
355	20240516	132500	39151165	2935	2935	2935	2935	0
356	20240516	132400	39151165	2935	2935	2935	2935	0
357	20240516	132300	39151165	2935	2935	2935	2935	0
358	20240516	132200	39151165	2935	2935	2935	2935	0
359	20240516	132100	39151165	2935	2935	2935	2935	0
360	20240516	132000	39151165	2935	2935	2935	2935	0
361	20240516	131900	39151165	2935	2935	2935	2935	30
362	20240516	131800	39063115	2940	2940	2940	2940	0
363	20240516	131700	39063115	2940	2940	2940	2940	46
364	20240516	131600	38927875	2940	2940	2940	2940	0
365	20240516	131500	38927875	2940	2940	2940	2940	0
366	20240516	131400	38927875	2940	2940	2940	2940	0
367	20240516	131300	38927875	2940	2940	2940	2940	0
368	20240516	131200	38927875	2940	2940	2940	2940	0
369	20240516	131100	38927875	2940	2940	2940	2940	0
370	20240516	131000	38927875	2940	2940	2940	2940	0
371	20240516	130900	38927875	2940	2940	2940	2940	0
372	20240516	130800	38927875	2940	2940	2940	2940	0
373	20240516	130700	38927875	2940	2940	2940	2940	0
374	20240516	130600	38927875	2940	2940	2940	2940	15
375	20240516	130500	38883775	2940	2940	2940	2940	0
376	20240516	130400	38883775	2940	2940	2940	2940	0
377	20240516	130300	38883775	2940	2940	2940	2940	0
378	20240516	130200	38883775	2940	2940	2940	2940	0
379	20240516	130100	38883775	2940	2940	2940	2940	0
380	20240516	130000	38883775	2940	2940	2940	2940	0
381	20240516	125900	38883775	2940	2940	2940	2940	0
382	20240516	125800	38883775	2940	2940	2940	2940	0
383	20240516	125700	38883775	2940	2940	2940	2940	0
384	20240516	125600	38883775	2940	2940	2940	2940	0
385	20240516	125500	38883775	2940	2940	2940	2940	0
386	20240516	125400	38883775	2940	2940	2940	2940	0
387	20240516	125300	38883775	2940	2940	2940	2940	0
388	20240516	125200	38883775	2940	2940	2940	2940	0
389	20240516	125100	38883775	2940	2940	2940	2940	0
390	20240516	125000	38883775	2940	2940	2940	2940	964
391	20240516	124900	36049615	2940	2940	2940	2940	0
392	20240516	124800	36049615	2940	2940	2940	2940	0
393	20240516	124700	36049615	2940	2940	2940	2940	0
394	20240516	124600	36049615	2940	2940	2940	2940	0
395	20240516	124500	36049615	2940	2940	2940	2940	500
396	20240516	124400	34579615	2945	2945	2945	2945	0
397	20240516	124300	34579615	2945	2945	2945	2945	0
398	20240516	124200	34579615	2945	2945	2945	2945	0
399	20240516	124100	34579615	2945	2945	2945	2945	0
400	20240516	124000	34579615	2945	2945	2945	2945	0
401	20240516	123900	34579615	2945	2945	2945	2945	0
402	20240516	123800	34579615	2945	2945	2945	2945	0
403	20240516	123700	34579615	2945	2945	2945	2945	0
404	20240516	123600	34579615	2945	2945	2945	2945	10
405	20240516	123500	34550165	2940	2940	2940	2940	0
406	20240516	123400	34550165	2940	2940	2940	2940	0
407	20240516	123300	34550165	2940	2940	2940	2940	0
408	20240516	123200	34550165	2940	2940	2940	2940	6
409	20240516	123100	34532525	2940	2940	2940	2940	0
410	20240516	123000	34532525	2940	2940	2940	2940	0
411	20240516	122900	34532525	2940	2940	2940	2940	1
412	20240516	122800	34529585	2945	2945	2945	2945	0
413	20240516	122700	34529585	2945	2945	2945	2945	7
414	20240516	122600	34508970	2945	2945	2945	2945	0
415	20240516	122500	34508970	2945	2945	2945	2945	0
416	20240516	122400	34508970	2945	2945	2945	2945	0
417	20240516	122300	34508970	2945	2945	2945	2945	0
418	20240516	122200	34508970	2945	2945	2945	2945	0
419	20240516	122100	34508970	2945	2945	2945	2945	0
420	20240516	122000	34508970	2945	2945	2945	2945	0
421	20240516	121900	34508970	2945	2945	2945	2945	0
422	20240516	121800	34508970	2945	2945	2945	2945	0
423	20240516	121700	34508970	2945	2945	2945	2945	0
424	20240516	121600	34508970	2945	2945	2945	2945	0
425	20240516	121500	34508970	2945	2945	2945	2945	0
426	20240516	121400	34508970	2945	2945	2945	2945	0
427	20240516	121300	34508970	2945	2945	2945	2945	102
428	20240516	121200	34208580	2945	2945	2945	2945	0
429	20240516	121100	34208580	2945	2945	2945	2945	0
430	20240516	121000	34208580	2945	2945	2945	2945	0
431	20240516	120900	34208580	2945	2945	2945	2945	1
432	20240516	120800	34205635	2945	2945	2945	2945	0
433	20240516	120700	34205635	2945	2945	2945	2945	0
434	20240516	120600	34205635	2945	2945	2945	2945	0
435	20240516	120500	34205635	2945	2945	2945	2945	0
436	20240516	120400	34205635	2945	2945	2945	2945	0
437	20240516	120300	34205635	2945	2945	2945	2945	1
438	20240516	120200	34202690	2945	2945	2945	2945	0
439	20240516	120100	34202690	2945	2945	2945	2945	0
440	20240516	120000	34202690	2945	2945	2945	2945	0
441	20240516	115900	34202690	2945	2945	2945	2945	0
442	20240516	115800	34202690	2945	2945	2945	2945	0
443	20240516	115700	34202690	2945	2945	2945	2945	1
444	20240516	115600	34199745	2945	2945	2945	2945	30
445	20240516	115500	34111395	2945	2945	2945	2945	0
446	20240516	115400	34111395	2945	2945	2945	2945	0
447	20240516	115300	34111395	2945	2945	2945	2945	1
448	20240516	115200	34108450	2945	2945	2945	2945	0
449	20240516	115100	34108450	2945	2945	2945	2945	0
450	20240516	115000	34108450	2945	2945	2945	2945	0
451	20240516	114900	34108450	2945	2945	2945	2945	0
452	20240516	114800	34108450	2945	2945	2945	2945	0
453	20240516	114700	34108450	2945	2945	2945	2945	0
454	20240516	114600	34108450	2945	2945	2945	2945	0
455	20240516	114500	34108450	2945	2945	2945	2945	0
456	20240516	114400	34108450	2945	2945	2945	2945	0
457	20240516	114300	34108450	2945	2945	2945	2945	0
458	20240516	114200	34108450	2945	2945	2945	2945	0
459	20240516	114100	34108450	2945	2945	2945	2945	0
460	20240516	114000	34108450	2945	2945	2945	2945	0
461	20240516	113900	34108450	2945	2945	2945	2945	969
462	20240516	113800	31254745	2945	2945	2945	2945	0
463	20240516	113700	31254745	2945	2945	2945	2945	0
464	20240516	113600	31254745	2945	2945	2945	2945	0
465	20240516	113500	31254745	2945	2945	2945	2945	0
466	20240516	113400	31254745	2945	2945	2945	2945	0
467	20240516	113300	31254745	2945	2945	2945	2945	0
468	20240516	113200	31254745	2945	2945	2945	2945	0
469	20240516	113100	31254745	2945	2945	2945	2945	0
470	20240516	113000	31254745	2945	2945	2945	2945	0
471	20240516	112900	31254745	2945	2945	2945	2945	0
472	20240516	112800	31254745	2945	2945	2945	2945	0
473	20240516	112700	31254745	2945	2945	2945	2945	0
474	20240516	112600	31254745	2945	2945	2945	2945	0
475	20240516	112500	31254745	2945	2945	2945	2945	0
476	20240516	112400	31254745	2945	2945	2945	2945	0
477	20240516	112300	31254745	2945	2945	2945	2945	100
478	20240516	112200	30960245	2945	2945	2945	2945	0
479	20240516	112100	30960245	2945	2945	2945	2945	0
480	20240516	112000	30960245	2945	2945	2945	2945	0
481	20240516	111900	30960245	2945	2945	2945	2945	0
482	20240516	111800	30960245	2945	2945	2945	2945	0
483	20240516	111700	30960245	2945	2945	2945	2945	0
484	20240516	111600	30960245	2945	2945	2945	2945	59
485	20240516	111500	30786490	2945	2945	2945	2945	0
486	20240516	111400	30786490	2945	2945	2945	2945	0
487	20240516	111300	30786490	2945	2945	2945	2945	17
488	20240516	111200	30736425	2950	2950	2950	2950	110
489	20240516	111100	30411925	2950	2950	2950	2950	0
490	20240516	111000	30411925	2950	2950	2950	2950	0
491	20240516	110900	30411925	2950	2950	2950	2950	0
492	20240516	110800	30411925	2950	2950	2950	2950	0
493	20240516	110700	30411925	2950	2950	2950	2950	0
494	20240516	110600	30411925	2950	2950	2950	2950	397
495	20240516	110500	29240775	2950	2950	2950	2950	5
496	20240516	110400	29226025	2950	2950	2950	2950	0
497	20240516	110300	29226025	2950	2950	2950	2950	0
498	20240516	110200	29226025	2950	2950	2950	2950	2
499	20240516	110100	29220125	2945	2945	2945	2945	0
500	20240516	110000	29220125	2945	2945	2945	2945	0
501	20240516	105900	29220125	2945	2945	2945	2945	0
502	20240516	105800	29220125	2945	2945	2945	2945	0
503	20240516	105700	29220125	2945	2945	2945	2945	0
504	20240516	105600	29220125	2945	2945	2945	2945	498
505	20240516	105500	27753515	2945	2945	2945	2945	8
506	20240516	105400	27729955	2950	2950	2950	2950	10
507	20240516	105300	27700455	2945	2945	2945	2945	0
508	20240516	105200	27700455	2945	2945	2945	2945	0
509	20240516	105100	27700455	2945	2945	2945	2945	530
510	20240516	105000	26139605	2945	2945	2945	2945	0
511	20240516	104900	26139605	2945	2945	2945	2945	0
512	20240516	104800	26139605	2945	2945	2945	2945	100
513	20240516	104700	25845105	2950	2950	2950	2950	0
514	20240516	104600	25845105	2950	2950	2950	2950	0
515	20240516	104500	25845105	2950	2950	2950	2950	0
516	20240516	104400	25845105	2950	2950	2950	2950	0
517	20240516	104300	25845105	2950	2950	2950	2950	0
518	20240516	104200	25845105	2950	2950	2950	2950	200
519	20240516	104100	25255105	2950	2950	2950	2950	0
520	20240516	104000	25255105	2950	2950	2950	2950	0
521	20240516	103900	25255105	2950	2950	2950	2950	0
522	20240516	103800	25255105	2950	2950	2950	2950	70
523	20240516	103700	25048605	2950	2950	2950	2950	0
524	20240516	103600	25048605	2950	2950	2950	2950	0
525	20240516	103500	25048605	2950	2950	2950	2950	0
526	20240516	103400	25048605	2950	2950	2950	2950	0
527	20240516	103300	25048605	2950	2950	2950	2950	5
528	20240516	103200	25033855	2950	2950	2950	2950	0
529	20240516	103100	25033855	2950	2950	2950	2950	0
530	20240516	103000	25033855	2950	2950	2950	2950	0
531	20240516	102900	25033855	2950	2950	2950	2950	0
532	20240516	102800	25033855	2950	2950	2950	2950	0
533	20240516	102700	25033855	2950	2950	2950	2950	0
534	20240516	102600	25033855	2950	2950	2950	2950	0
535	20240516	102500	25033855	2950	2950	2950	2950	0
536	20240516	102400	25033855	2950	2950	2950	2950	0
537	20240516	102300	25033855	2950	2950	2950	2950	0
538	20240516	102200	25033855	2950	2950	2950	2950	0
539	20240516	102100	25033855	2950	2950	2950	2950	0
540	20240516	102000	25033855	2950	2950	2950	2950	0
541	20240516	101900	25033855	2950	2950	2950	2950	500
542	20240516	101800	23558855	2950	2950	2950	2950	0
543	20240516	101700	23558855	2950	2950	2950	2950	0
544	20240516	101600	23558855	2950	2950	2950	2950	0
545	20240516	101500	23558855	2950	2950	2950	2950	0
546	20240516	101400	23558855	2950	2950	2950	2950	0
547	20240516	101300	23558855	2950	2950	2950	2950	0
548	20240516	101200	23558855	2950	2950	2950	2950	0
549	20240516	101100	23558855	2950	2950	2950	2950	2
550	20240516	101000	23552955	2950	2950	2950	2950	0
551	20240516	100900	23552955	2950	2950	2950	2950	0
552	20240516	100800	23552955	2950	2950	2950	2950	0
553	20240516	100700	23552955	2950	2950	2950	2950	0
554	20240516	100600	23552955	2950	2950	2950	2950	0
555	20240516	100500	23552955	2950	2950	2950	2950	1
556	20240516	100400	23550005	2950	2950	2950	2950	1
557	20240516	100300	23547055	2945	2945	2945	2945	0
558	20240516	100200	23547055	2945	2945	2945	2945	7
559	20240516	100100	23526440	2945	2945	2945	2945	0
560	20240516	100000	23526440	2945	2945	2945	2945	200
561	20240516	095900	22937440	2950	2950	2950	2950	0
562	20240516	095800	22937440	2950	2950	2950	2950	0
563	20240516	095700	22937440	2950	2950	2950	2950	0
564	20240516	095600	22937440	2950	2950	2950	2950	1
565	20240516	095500	22934490	2950	2950	2950	2950	0
566	20240516	095400	22934490	2950	2950	2950	2950	0
567	20240516	095300	22934490	2950	2950	2950	2950	0
568	20240516	095200	22934490	2950	2950	2950	2950	50
569	20240516	095100	22786990	2950	2950	2950	2950	1
570	20240516	095000	22784040	2945	2945	2945	2945	1
571	20240516	094900	22781095	2950	2950	2950	2945	211
572	20240516	094800	22159645	2950	2950	2950	2950	3
573	20240516	094700	22150795	2950	2950	2950	2950	2
574	20240516	094600	22144895	2945	2950	2950	2945	224
575	20240516	094500	21485185	2950	2950	2950	2950	1
576	20240516	094400	21482235	2945	2945	2950	2945	396
577	20240516	094300	20315990	2950	2950	2950	2950	60
578	20240516	094200	20138990	2945	2945	2945	2945	5
579	20240516	094100	20124265	2950	2950	2950	2950	2
580	20240516	094000	20118365	2950	2950	2950	2950	7
581	20240516	093900	20097715	2950	2950	2950	2950	10
582	20240516	093800	20068215	2945	2945	2945	2945	0
583	20240516	093700	20068215	2945	2945	2945	2945	0
584	20240516	093600	20068215	2945	2945	2945	2945	0
585	20240516	093500	20068215	2945	2945	2945	2945	1500
586	20240516	093400	15650715	2950	2950	2950	2950	0
587	20240516	093300	15650715	2950	2950	2950	2950	156
588	20240516	093200	15190515	2950	2950	2950	2950	0
589	20240516	093100	15190515	2950	2950	2950	2950	15
590	20240516	093000	15146265	2950	2950	2950	2950	0
591	20240516	092900	15146265	2950	2950	2950	2950	0
592	20240516	092800	15146265	2950	2950	2950	2950	501
593	20240516	092700	13668315	2950	2940	2950	2940	2899
594	20240516	092600	5117910	2940	2940	2940	2940	0
595	20240516	092500	5117910	2940	2940	2940	2940	33
596	20240516	092400	5020890	2940	2940	2940	2940	0
597	20240516	092300	5020890	2940	2940	2940	2940	1
598	20240516	092200	5017950	2945	2945	2945	2945	0
599	20240516	092100	5017950	2945	2945	2945	2945	5
600	20240516	092000	5003225	2945	2945	2945	2945	1
601	20240516	091900	5000280	2935	2935	2935	2935	0
602	20240516	091800	5000280	2935	2935	2935	2935	0
603	20240516	091700	5000280	2935	2940	2940	2935	530
604	20240516	091600	3444585	2935	2935	2935	2935	2
605	20240516	091500	3438715	2925	2925	2925	2925	2
606	20240516	091400	3432865	2940	2940	2940	2940	0
607	20240516	091300	3432865	2940	2940	2940	2940	0
608	20240516	091200	3432865	2940	2940	2940	2940	0
609	20240516	091100	3432865	2940	2925	2940	2925	43
610	20240516	091000	3306520	2940	2940	2940	2940	20
611	20240516	090900	3247720	2940	2940	2940	2940	30
612	20240516	090800	3159520	2930	2930	2930	2930	0
613	20240516	090700	3159520	2930	2930	2930	2930	0
614	20240516	090600	3159520	2930	2930	2930	2930	0
615	20240516	090500	3159520	2930	2930	2930	2930	0
616	20240516	090400	3159520	2930	2930	2930	2930	0
617	20240516	090300	3159520	2930	2930	2930	2930	0
618	20240516	090200	3159520	2930	2930	2930	2930	0
619	20240516	090100	3159520	2930	2930	2930	2930	299
620	20240516	090000	2283450	2925	2910	2925	2910	784