KissMeData/143210/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	201900	134620250	2850	2850	2850	2850	173
3	20240517	201800	134620250	2850	2850	2850	2850	0
4	20240517	201700	134620250	2850	2850	2850	2850	0
5	20240517	201600	134620250	2850	2850	2850	2850	0
6	20240517	201500	134620250	2850	2850	2850	2850	0
7	20240517	201400	134620250	2850	2850	2850	2850	0
8	20240517	201300	134620250	2850	2850	2850	2850	0
9	20240517	201200	134620250	2850	2850	2850	2850	0
10	20240517	201100	134620250	2850	2850	2850	2850	0
11	20240517	201000	134620250	2850	2850	2850	2850	0
12	20240517	200900	134620250	2850	2850	2850	2850	0
13	20240517	200800	134620250	2850	2850	2850	2850	0
14	20240517	200700	134620250	2850	2850	2850	2850	0
15	20240517	200600	134620250	2850	2850	2850	2850	0
16	20240517	200500	134620250	2850	2850	2850	2850	0
17	20240517	200400	134620250	2850	2850	2850	2850	0
18	20240517	200300	134620250	2850	2850	2850	2850	0
19	20240517	200200	134620250	2850	2850	2850	2850	0
20	20240517	200100	134620250	2850	2850	2850	2850	0
21	20240517	200000	134620250	2850	2850	2850	2850	0
22	20240517	195900	134620250	2850	2850	2850	2850	0
23	20240517	195800	134620250	2850	2850	2850	2850	0
24	20240517	195700	134620250	2850	2850	2850	2850	0
25	20240517	195600	134620250	2850	2850	2850	2850	0
26	20240517	195500	134620250	2850	2850	2850	2850	0
27	20240517	195400	134620250	2850	2850	2850	2850	0
28	20240517	195300	134620250	2850	2850	2850	2850	0
29	20240517	195200	134620250	2850	2850	2850	2850	0
30	20240517	195100	134620250	2850	2850	2850	2850	0
31	20240517	195000	134620250	2850	2850	2850	2850	0
32	20240517	194900	134620250	2850	2850	2850	2850	173
33	20240517	194800	134620250	2850	2850	2850	2850	0
34	20240517	194700	134620250	2850	2850	2850	2850	0
35	20240517	194600	134620250	2850	2850	2850	2850	0
36	20240517	194500	134620250	2850	2850	2850	2850	0
37	20240517	194400	134620250	2850	2850	2850	2850	0
38	20240517	194300	134620250	2850	2850	2850	2850	0
39	20240517	194200	134620250	2850	2850	2850	2850	0
40	20240517	194100	134620250	2850	2850	2850	2850	0
41	20240517	194000	134620250	2850	2850	2850	2850	0
42	20240517	193900	134620250	2850	2850	2850	2850	0
43	20240517	193800	134620250	2850	2850	2850	2850	0
44	20240517	193700	134620250	2850	2850	2850	2850	0
45	20240517	193600	134620250	2850	2850	2850	2850	0
46	20240517	193500	134620250	2850	2850	2850	2850	0
47	20240517	193400	134620250	2850	2850	2850	2850	0
48	20240517	193300	134620250	2850	2850	2850	2850	0
49	20240517	193200	134620250	2850	2850	2850	2850	0
50	20240517	193100	134620250	2850	2850	2850	2850	0
51	20240517	193000	134620250	2850	2850	2850	2850	0
52	20240517	192900	134620250	2850	2850	2850	2850	0
53	20240517	192800	134620250	2850	2850	2850	2850	0
54	20240517	192700	134620250	2850	2850	2850	2850	0
55	20240517	192600	134620250	2850	2850	2850	2850	0
56	20240517	192500	134620250	2850	2850	2850	2850	0
57	20240517	192400	134620250	2850	2850	2850	2850	0
58	20240517	192300	134620250	2850	2850	2850	2850	0
59	20240517	192200	134620250	2850	2850	2850	2850	0
60	20240517	192100	134620250	2850	2850	2850	2850	0
61	20240517	192000	134620250	2850	2850	2850	2850	0
62	20240517	191900	134620250	2850	2850	2850	2850	173
63	20240517	191800	134620250	2850	2850	2850	2850	0
64	20240517	191700	134620250	2850	2850	2850	2850	0
65	20240517	191600	134620250	2850	2850	2850	2850	0
66	20240517	191500	134620250	2850	2850	2850	2850	0
67	20240517	191400	134620250	2850	2850	2850	2850	0
68	20240517	191300	134620250	2850	2850	2850	2850	0
69	20240517	191200	134620250	2850	2850	2850	2850	0
70	20240517	191100	134620250	2850	2850	2850	2850	0
71	20240517	191000	134620250	2850	2850	2850	2850	0
72	20240517	190900	134620250	2850	2850	2850	2850	0
73	20240517	190800	134620250	2850	2850	2850	2850	0
74	20240517	190700	134620250	2850	2850	2850	2850	0
75	20240517	190600	134620250	2850	2850	2850	2850	0
76	20240517	190500	134620250	2850	2850	2850	2850	0
77	20240517	190400	134620250	2850	2850	2850	2850	0
78	20240517	190300	134620250	2850	2850	2850	2850	0
79	20240517	190200	134620250	2850	2850	2850	2850	0
80	20240517	190100	134620250	2850	2850	2850	2850	0
81	20240517	190000	134620250	2850	2850	2850	2850	0
82	20240517	185900	134620250	2850	2850	2850	2850	0
83	20240517	185800	134620250	2850	2850	2850	2850	0
84	20240517	185700	134620250	2850	2850	2850	2850	0
85	20240517	185600	134620250	2850	2850	2850	2850	0
86	20240517	185500	134620250	2850	2850	2850	2850	0
87	20240517	185400	134620250	2850	2850	2850	2850	0
88	20240517	185300	134620250	2850	2850	2850	2850	0
89	20240517	185200	134620250	2850	2850	2850	2850	0
90	20240517	185100	134620250	2850	2850	2850	2850	0
91	20240517	185000	134620250	2850	2850	2850	2850	0
92	20240517	184900	134620250	2850	2850	2850	2850	173
93	20240517	184800	134620250	2850	2850	2850	2850	0
94	20240517	184700	134620250	2850	2850	2850	2850	0
95	20240517	184600	134620250	2850	2850	2850	2850	0
96	20240517	184500	134620250	2850	2850	2850	2850	0
97	20240517	184400	134620250	2850	2850	2850	2850	0
98	20240517	184300	134620250	2850	2850	2850	2850	0
99	20240517	184200	134620250	2850	2850	2850	2850	0
100	20240517	184100	134620250	2850	2850	2850	2850	0
101	20240517	184000	134620250	2850	2850	2850	2850	0
102	20240517	183900	134620250	2850	2850	2850	2850	0
103	20240517	183800	134620250	2850	2850	2850	2850	0
104	20240517	183700	134620250	2850	2850	2850	2850	0
105	20240517	183600	134620250	2850	2850	2850	2850	0
106	20240517	183500	134620250	2850	2850	2850	2850	0
107	20240517	183400	134620250	2850	2850	2850	2850	0
108	20240517	183300	134620250	2850	2850	2850	2850	0
109	20240517	183200	134620250	2850	2850	2850	2850	0
110	20240517	183100	134620250	2850	2850	2850	2850	0
111	20240517	183000	134620250	2850	2850	2850	2850	0
112	20240517	182900	134620250	2850	2850	2850	2850	0
113	20240517	182800	134620250	2850	2850	2850	2850	0
114	20240517	182700	134620250	2850	2850	2850	2850	0
115	20240517	182600	134620250	2850	2850	2850	2850	0
116	20240517	182500	134620250	2850	2850	2850	2850	0
117	20240517	182400	134620250	2850	2850	2850	2850	0
118	20240517	182300	134620250	2850	2850	2850	2850	0
119	20240517	182200	134620250	2850	2850	2850	2850	0
120	20240517	182100	134620250	2850	2850	2850	2850	0
121	20240517	182000	134620250	2850	2850	2850	2850	0
122	20240517	181900	134620250	2850	2850	2850	2850	173
123	20240517	181800	134620250	2850	2850	2850	2850	0
124	20240517	181700	134620250	2850	2850	2850	2850	0
125	20240517	181600	134620250	2850	2850	2850	2850	0
126	20240517	181500	134620250	2850	2850	2850	2850	0
127	20240517	181400	134620250	2850	2850	2850	2850	0
128	20240517	181300	134620250	2850	2850	2850	2850	0
129	20240517	181200	134620250	2850	2850	2850	2850	0
130	20240517	181100	134620250	2850	2850	2850	2850	0
131	20240517	181000	134620250	2850	2850	2850	2850	0
132	20240517	180900	134620250	2850	2850	2850	2850	0
133	20240517	180800	134620250	2850	2850	2850	2850	0
134	20240517	180700	134620250	2850	2850	2850	2850	0
135	20240517	180600	134620250	2850	2850	2850	2850	0
136	20240517	180500	134620250	2850	2850	2850	2850	0
137	20240517	180400	134620250	2850	2850	2850	2850	0
138	20240517	180300	134620250	2850	2850	2850	2850	0
139	20240517	180200	134620250	2850	2850	2850	2850	0
140	20240517	180100	134620250	2850	2850	2850	2850	0
141	20240517	180000	134620250	2850	2850	2850	2850	0
142	20240517	175900	134620250	2850	2850	2850	2850	0
143	20240517	175800	134620250	2850	2850	2850	2850	0
144	20240517	175700	134620250	2850	2850	2850	2850	0
145	20240517	175600	134620250	2850	2850	2850	2850	0
146	20240517	175500	134620250	2850	2850	2850	2850	0
147	20240517	175400	134620250	2850	2850	2850	2850	0
148	20240517	175300	134620250	2850	2850	2850	2850	0
149	20240517	175200	134620250	2850	2850	2850	2850	0
150	20240517	175100	134620250	2850	2850	2850	2850	0
151	20240517	175000	134620250	2850	2850	2850	2850	0
152	20240517	174900	134620250	2850	2850	2850	2850	173
153	20240517	174800	134620250	2850	2850	2850	2850	0
154	20240517	174700	134620250	2850	2850	2850	2850	0
155	20240517	174600	134620250	2850	2850	2850	2850	0
156	20240517	174500	134620250	2850	2850	2850	2850	0
157	20240517	174400	134620250	2850	2850	2850	2850	0
158	20240517	174300	134620250	2850	2850	2850	2850	0
159	20240517	174200	134620250	2850	2850	2850	2850	0
160	20240517	174100	134620250	2850	2850	2850	2850	0
161	20240517	174000	134620250	2850	2850	2850	2850	0
162	20240517	173900	134620250	2850	2850	2850	2850	0
163	20240517	173800	134620250	2850	2850	2850	2850	0
164	20240517	173700	134620250	2850	2850	2850	2850	0
165	20240517	173600	134620250	2850	2850	2850	2850	0
166	20240517	173500	134620250	2850	2850	2850	2850	0
167	20240517	173400	134620250	2850	2850	2850	2850	0
168	20240517	173300	134620250	2850	2850	2850	2850	0
169	20240517	173200	134620250	2850	2850	2850	2850	0
170	20240517	173100	134620250	2850	2850	2850	2850	0
171	20240517	173000	134620250	2850	2850	2850	2850	0
172	20240517	172900	134620250	2850	2850	2850	2850	0
173	20240517	172800	134620250	2850	2850	2850	2850	0
174	20240517	172700	134620250	2850	2850	2850	2850	0
175	20240517	172600	134620250	2850	2850	2850	2850	0
176	20240517	172500	134620250	2850	2850	2850	2850	0
177	20240517	172400	134620250	2850	2850	2850	2850	0
178	20240517	172300	134620250	2850	2850	2850	2850	0
179	20240517	172200	134620250	2850	2850	2850	2850	0
180	20240517	172100	134620250	2850	2850	2850	2850	0
181	20240517	172000	134620250	2850	2850	2850	2850	0
182	20240517	171900	134620250	2850	2850	2850	2850	173
183	20240517	171800	134620250	2850	2850	2850	2850	0
184	20240517	171700	134620250	2850	2850	2850	2850	0
185	20240517	171600	134620250	2850	2850	2850	2850	0
186	20240517	171500	134620250	2850	2850	2850	2850	0
187	20240517	171400	134620250	2850	2850	2850	2850	0
188	20240517	171300	134620250	2850	2850	2850	2850	0
189	20240517	171200	134620250	2850	2850	2850	2850	0
190	20240517	171100	134620250	2850	2850	2850	2850	0
191	20240517	171000	134620250	2850	2850	2850	2850	0
192	20240517	170900	134620250	2850	2850	2850	2850	0
193	20240517	170800	134620250	2850	2850	2850	2850	0
194	20240517	170700	134620250	2850	2850	2850	2850	0
195	20240517	170600	134620250	2850	2850	2850	2850	0
196	20240517	170500	134620250	2850	2850	2850	2850	0
197	20240517	170400	134620250	2850	2850	2850	2850	0
198	20240517	170300	134620250	2850	2850	2850	2850	0
199	20240517	170200	134620250	2850	2850	2850	2850	0
200	20240517	170100	134620250	2850	2850	2850	2850	0
201	20240517	170000	134620250	2850	2850	2850	2850	0
202	20240517	165900	134620250	2850	2850	2850	2850	0
203	20240517	165800	134620250	2850	2850	2850	2850	0
204	20240517	165700	134620250	2850	2850	2850	2850	0
205	20240517	165600	134620250	2850	2850	2850	2850	0
206	20240517	165500	134620250	2850	2850	2850	2850	0
207	20240517	165400	134620250	2850	2850	2850	2850	0
208	20240517	165300	134620250	2850	2850	2850	2850	0
209	20240517	165200	134620250	2850	2850	2850	2850	0
210	20240517	165100	134620250	2850	2850	2850	2850	0
211	20240517	165000	134620250	2850	2850	2850	2850	0
212	20240517	164900	134620250	2850	2850	2850	2850	173
213	20240517	164800	134620250	2850	2850	2850	2850	0
214	20240517	164700	134620250	2850	2850	2850	2850	0
215	20240517	164600	134620250	2850	2850	2850	2850	0
216	20240517	164500	134620250	2850	2850	2850	2850	0
217	20240517	164400	134620250	2850	2850	2850	2850	0
218	20240517	164300	134620250	2850	2850	2850	2850	0
219	20240517	164200	134620250	2850	2850	2850	2850	0
220	20240517	164100	134620250	2850	2850	2850	2850	0
221	20240517	164000	134620250	2850	2850	2850	2850	0
222	20240517	163900	134620250	2850	2850	2850	2850	0
223	20240517	163800	134620250	2850	2850	2850	2850	0
224	20240517	163700	134620250	2850	2850	2850	2850	0
225	20240517	163600	134620250	2850	2850	2850	2850	0
226	20240517	163500	134620250	2850	2850	2850	2850	0
227	20240517	163400	134620250	2850	2850	2850	2850	0
228	20240517	163300	134620250	2850	2850	2850	2850	0
229	20240517	163200	134620250	2850	2850	2850	2850	0
230	20240517	163100	134620250	2850	2850	2850	2850	0
231	20240517	163000	134620250	2850	2850	2850	2850	0
232	20240517	162900	134620250	2850	2850	2850	2850	0
233	20240517	162800	134620250	2850	2850	2850	2850	0
234	20240517	162700	134620250	2850	2850	2850	2850	0
235	20240517	162600	134620250	2850	2850	2850	2850	0
236	20240517	162500	134620250	2850	2850	2850	2850	0
237	20240517	162400	134620250	2850	2850	2850	2850	0
238	20240517	162300	134620250	2850	2850	2850	2850	0
239	20240517	162200	134620250	2850	2850	2850	2850	0
240	20240517	162100	134620250	2850	2850	2850	2850	0
241	20240517	162000	134620250	2850	2850	2850	2850	0
242	20240517	161900	134620250	2850	2850	2850	2850	173
243	20240517	161800	134620250	2850	2850	2850	2850	0
244	20240517	161700	134620250	2850	2850	2850	2850	0
245	20240517	161600	134620250	2850	2850	2850	2850	0
246	20240517	161500	134620250	2850	2850	2850	2850	0
247	20240517	161400	134620250	2850	2850	2850	2850	0
248	20240517	161300	134620250	2850	2850	2850	2850	0
249	20240517	161200	134620250	2850	2850	2850	2850	0
250	20240517	161100	134620250	2850	2850	2850	2850	0
251	20240517	161000	134620250	2850	2850	2850	2850	0
252	20240517	160900	134620250	2850	2850	2850	2850	0
253	20240517	160800	134620250	2850	2850	2850	2850	0
254	20240517	160700	134620250	2850	2850	2850	2850	0
255	20240517	160600	134620250	2850	2850	2850	2850	0
256	20240517	160500	134620250	2850	2850	2850	2850	0
257	20240517	160400	134620250	2850	2850	2850	2850	0
258	20240517	160300	134620250	2850	2850	2850	2850	0
259	20240517	160200	134620250	2850	2850	2850	2850	0
260	20240517	160100	134620250	2850	2850	2850	2850	0
261	20240517	160000	134620250	2850	2850	2850	2850	0
262	20240517	155900	134620250	2850	2850	2850	2850	0
263	20240517	155800	134620250	2850	2850	2850	2850	0
264	20240517	155700	134620250	2850	2850	2850	2850	0
265	20240517	155600	134620250	2850	2850	2850	2850	0
266	20240517	155500	134620250	2850	2850	2850	2850	0
267	20240517	155400	134620250	2850	2850	2850	2850	0
268	20240517	155300	134620250	2850	2850	2850	2850	0
269	20240517	155200	134620250	2850	2850	2850	2850	0
270	20240517	155100	134620250	2850	2850	2850	2850	0
271	20240517	155000	134620250	2850	2850	2850	2850	0
272	20240517	154900	134620250	2850	2850	2850	2850	173
273	20240517	154800	134620250	2850	2850	2850	2850	0
274	20240517	154700	134620250	2850	2850	2850	2850	0
275	20240517	154600	134620250	2850	2850	2850	2850	0
276	20240517	154500	134620250	2850	2850	2850	2850	0
277	20240517	154400	134620250	2850	2850	2850	2850	0
278	20240517	154300	134620250	2850	2850	2850	2850	0
279	20240517	154200	134620250	2850	2850	2850	2850	0
280	20240517	154100	134620250	2850	2850	2850	2850	0
281	20240517	154000	134620250	2850	2850	2850	2850	0
282	20240517	153900	134620250	2850	2850	2850	2850	0
283	20240517	153800	134620250	2850	2850	2850	2850	0
284	20240517	153700	134620250	2850	2850	2850	2850	0
285	20240517	153600	134620250	2850	2850	2850	2850	0
286	20240517	153500	134620250	2850	2850	2850	2850	0
287	20240517	153400	134620250	2850	2850	2850	2850	0
288	20240517	153300	134620250	2850	2850	2850	2850	0
289	20240517	153200	134620250	2850	2850	2850	2850	0
290	20240517	153100	134620250	2850	2850	2850	2850	0
291	20240517	153000	134620250	2850	2850	2850	2850	173
292	20240517	152900	134127200	2845	2845	2845	2845	0
293	20240517	152800	134127200	2845	2845	2845	2845	0
294	20240517	152700	134127200	2845	2845	2845	2845	0
295	20240517	152600	134127200	2845	2845	2845	2845	0
296	20240517	152500	134127200	2845	2845	2845	2845	0
297	20240517	152400	134127200	2845	2845	2845	2845	0
298	20240517	152300	134127200	2845	2845	2845	2845	0
299	20240517	152200	134127200	2845	2845	2845	2845	0
300	20240517	152100	134127200	2845	2845	2845	2845	0
301	20240517	152000	134127200	2845	2845	2845	2845	0
302	20240517	151900	134127200	2845	2840	2850	2840	266
303	20240517	151800	133369365	2835	2835	2835	2835	6
304	20240517	151700	133352355	2835	2835	2835	2835	0
305	20240517	151600	133352355	2835	2835	2835	2820	3250
306	20240517	151500	124175770	2840	2840	2840	2840	1
307	20240517	151400	124172930	2830	2830	2830	2830	0
308	20240517	151300	124172930	2830	2830	2830	2830	0
309	20240517	151200	124172930	2830	2830	2830	2830	2663
310	20240517	151100	116636640	2835	2840	2840	2835	3891
311	20240517	151000	105604825	2860	2860	2860	2860	2
312	20240517	150900	105599105	2835	2835	2835	2835	0
313	20240517	150800	105599105	2835	2840	2840	2835	1030
314	20240517	150700	102678430	2840	2840	2840	2840	0
315	20240517	150600	102678430	2840	2840	2840	2840	0
316	20240517	150500	102678430	2840	2840	2840	2840	0
317	20240517	150400	102678430	2840	2840	2840	2840	0
318	20240517	150300	102678430	2840	2840	2840	2840	148
319	20240517	150200	102258110	2835	2835	2835	2835	0
320	20240517	150100	102258110	2835	2835	2835	2835	305
321	20240517	150000	101393435	2835	2835	2835	2835	42
322	20240517	145900	101274365	2840	2840	2840	2840	51
323	20240517	145800	101129525	2840	2840	2840	2840	452
324	20240517	145700	99845845	2840	2840	2840	2840	0
325	20240517	145600	99845845	2840	2840	2840	2840	0
326	20240517	145500	99845845	2840	2840	2840	2840	0
327	20240517	145400	99845845	2840	2840	2840	2840	0
328	20240517	145300	99845845	2840	2840	2840	2840	0
329	20240517	145200	99845845	2840	2840	2840	2840	80
330	20240517	145100	99618645	2845	2845	2845	2845	0
331	20240517	145000	99618645	2845	2845	2845	2845	0
332	20240517	144900	99618645	2845	2845	2845	2845	0
333	20240517	144800	99618645	2845	2845	2845	2840	286
334	20240517	144700	98805975	2845	2845	2845	2845	72
335	20240517	144600	98601135	2845	2845	2845	2845	0
336	20240517	144500	98601135	2845	2845	2845	2845	0
337	20240517	144400	98601135	2845	2845	2845	2845	0
338	20240517	144300	98601135	2845	2845	2845	2845	35
339	20240517	144200	98501560	2840	2840	2840	2840	0
340	20240517	144100	98501560	2840	2840	2840	2840	0
341	20240517	144000	98501560	2840	2840	2840	2840	0
342	20240517	143900	98501560	2840	2840	2840	2840	1251
343	20240517	143800	94948720	2845	2845	2845	2845	0
344	20240517	143700	94948720	2845	2845	2845	2845	0
345	20240517	143600	94948720	2845	2845	2845	2845	0
346	20240517	143500	94948720	2845	2845	2845	2845	0
347	20240517	143400	94948720	2845	2845	2845	2845	0
348	20240517	143300	94948720	2845	2845	2845	2845	0
349	20240517	143200	94948720	2845	2845	2845	2845	0
350	20240517	143100	94948720	2845	2845	2845	2845	0
351	20240517	143000	94948720	2845	2845	2845	2845	0
352	20240517	142900	94948720	2845	2845	2845	2845	0
353	20240517	142800	94948720	2845	2845	2845	2845	0
354	20240517	142700	94948720	2845	2845	2845	2845	0
355	20240517	142600	94948720	2845	2845	2845	2845	0
356	20240517	142500	94948720	2845	2845	2845	2845	4
357	20240517	142400	94937340	2840	2840	2840	2840	1400
358	20240517	142300	90961340	2840	2840	2840	2840	0
359	20240517	142200	90961340	2840	2840	2840	2840	0
360	20240517	142100	90961340	2840	2840	2840	2840	0
361	20240517	142000	90961340	2840	2840	2840	2840	0
362	20240517	141900	90961340	2840	2845	2845	2840	65
363	20240517	141800	90776665	2845	2845	2845	2845	113
364	20240517	141700	90455180	2845	2845	2845	2845	92
365	20240517	141600	90193440	2845	2845	2845	2845	63
366	20240517	141500	90014205	2845	2845	2845	2845	0
367	20240517	141400	90014205	2845	2845	2845	2845	0
368	20240517	141300	90014205	2845	2845	2845	2845	0
369	20240517	141200	90014205	2845	2845	2845	2845	0
370	20240517	141100	90014205	2845	2845	2845	2845	150
371	20240517	141000	89587455	2840	2840	2840	2840	0
372	20240517	140900	89587455	2840	2840	2840	2840	0
373	20240517	140800	89587455	2840	2845	2845	2840	149
374	20240517	140700	89164270	2850	2850	2850	2850	0
375	20240517	140600	89164270	2850	2850	2850	2850	2
376	20240517	140500	89158570	2840	2855	2855	2840	1353
377	20240517	140400	85308575	2860	2860	2860	2860	0
378	20240517	140300	85308575	2860	2860	2860	2860	0
379	20240517	140200	85308575	2860	2860	2860	2860	0
380	20240517	140100	85308575	2860	2860	2860	2860	0
381	20240517	140000	85308575	2860	2860	2860	2860	1
382	20240517	135900	85305715	2850	2850	2850	2850	0
383	20240517	135800	85305715	2850	2855	2855	2850	456
384	20240517	135700	84006105	2855	2855	2855	2855	199
385	20240517	135600	83437960	2860	2860	2860	2860	20
386	20240517	135500	83380760	2860	2860	2860	2860	0
387	20240517	135400	83380760	2860	2860	2860	2860	1
388	20240517	135300	83377900	2860	2860	2860	2860	0
389	20240517	135200	83377900	2860	2855	2860	2855	112
390	20240517	135100	83058080	2860	2860	2860	2860	0
391	20240517	135000	83058080	2860	2860	2860	2860	146
392	20240517	134900	82640520	2860	2860	2860	2860	0
393	20240517	134800	82640520	2860	2860	2860	2860	0
394	20240517	134700	82640520	2860	2860	2860	2860	0
395	20240517	134600	82640520	2860	2860	2860	2860	17
396	20240517	134500	82591900	2860	2860	2860	2860	1
397	20240517	134400	82589040	2860	2860	2860	2860	0
398	20240517	134300	82589040	2860	2860	2860	2860	0
399	20240517	134200	82589040	2860	2860	2860	2860	0
400	20240517	134100	82589040	2860	2860	2860	2860	86
401	20240517	134000	82343080	2860	2860	2860	2860	0
402	20240517	133900	82343080	2860	2860	2860	2860	0
403	20240517	133800	82343080	2860	2860	2860	2860	0
404	20240517	133700	82343080	2860	2865	2865	2860	42
405	20240517	133600	82222955	2865	2865	2865	2865	0
406	20240517	133500	82222955	2865	2865	2865	2865	0
407	20240517	133400	82222955	2865	2865	2865	2865	0
408	20240517	133300	82222955	2865	2865	2865	2865	0
409	20240517	133200	82222955	2865	2865	2865	2865	0
410	20240517	133100	82222955	2865	2865	2865	2865	0
411	20240517	133000	82222955	2865	2865	2865	2865	0
412	20240517	132900	82222955	2865	2865	2865	2865	10
413	20240517	132800	82194305	2860	2860	2860	2860	0
414	20240517	132700	82194305	2860	2860	2860	2860	0
415	20240517	132600	82194305	2860	2860	2860	2860	0
416	20240517	132500	82194305	2860	2860	2860	2860	0
417	20240517	132400	82194305	2860	2860	2860	2860	0
418	20240517	132300	82194305	2860	2860	2860	2860	0
419	20240517	132200	82194305	2860	2860	2860	2860	0
420	20240517	132100	82194305	2860	2860	2860	2860	0
421	20240517	132000	82194305	2860	2860	2860	2860	0
422	20240517	131900	82194305	2860	2860	2860	2860	749
423	20240517	131800	80052165	2860	2860	2860	2860	160
424	20240517	131700	79594565	2860	2860	2860	2860	0
425	20240517	131600	79594565	2860	2860	2860	2860	34
426	20240517	131500	79497325	2860	2860	2860	2860	34
427	20240517	131400	79400085	2855	2855	2855	2855	0
428	20240517	131300	79400085	2855	2855	2855	2855	0
429	20240517	131200	79400085	2855	2855	2855	2855	0
430	20240517	131100	79400085	2855	2855	2855	2855	0
431	20240517	131000	79400085	2855	2855	2855	2855	0
432	20240517	130900	79400085	2855	2855	2855	2855	0
433	20240517	130800	79400085	2855	2855	2855	2855	0
434	20240517	130700	79400085	2855	2855	2855	2855	0
435	20240517	130600	79400085	2855	2855	2855	2855	0
436	20240517	130500	79400085	2855	2855	2855	2855	0
437	20240517	130400	79400085	2855	2855	2855	2855	0
438	20240517	130300	79400085	2855	2855	2855	2855	0
439	20240517	130200	79400085	2855	2855	2855	2855	0
440	20240517	130100	79400085	2855	2855	2855	2855	0
441	20240517	130000	79400085	2855	2855	2855	2855	0
442	20240517	125900	79400085	2855	2855	2855	2855	35
443	20240517	125800	79300160	2855	2855	2855	2855	0
444	20240517	125700	79300160	2855	2855	2855	2855	0
445	20240517	125600	79300160	2855	2855	2855	2855	0
446	20240517	125500	79300160	2855	2855	2855	2855	0
447	20240517	125400	79300160	2855	2855	2855	2855	0
448	20240517	125300	79300160	2855	2855	2855	2855	0
449	20240517	125200	79300160	2855	2855	2855	2855	1
450	20240517	125100	79297305	2855	2855	2855	2855	0
451	20240517	125000	79297305	2855	2855	2855	2855	0
452	20240517	124900	79297305	2855	2855	2855	2855	0
453	20240517	124800	79297305	2855	2855	2855	2855	0
454	20240517	124700	79297305	2855	2855	2855	2855	3409
455	20240517	124600	69564610	2855	2855	2855	2855	0
456	20240517	124500	69564610	2855	2855	2855	2855	0
457	20240517	124400	69564610	2855	2855	2855	2855	0
458	20240517	124300	69564610	2855	2855	2855	2855	0
459	20240517	124200	69564610	2855	2850	2855	2850	215
460	20240517	124100	68950985	2855	2855	2855	2855	0
461	20240517	124000	68950985	2855	2855	2855	2855	0
462	20240517	123900	68950985	2855	2855	2855	2855	360
463	20240517	123800	67923185	2855	2855	2855	2855	0
464	20240517	123700	67923185	2855	2855	2855	2855	0
465	20240517	123600	67923185	2855	2855	2855	2855	0
466	20240517	123500	67923185	2855	2855	2855	2855	1
467	20240517	123400	67920330	2855	2855	2855	2855	30
468	20240517	123300	67834680	2850	2850	2850	2850	0
469	20240517	123200	67834680	2850	2850	2850	2850	0
470	20240517	123100	67834680	2850	2850	2850	2850	0
471	20240517	123000	67834680	2850	2850	2850	2850	0
472	20240517	122900	67834680	2850	2850	2850	2850	0
473	20240517	122800	67834680	2850	2850	2850	2850	0
474	20240517	122700	67834680	2850	2850	2850	2850	0
475	20240517	122600	67834680	2850	2850	2850	2850	0
476	20240517	122500	67834680	2850	2850	2850	2850	0
477	20240517	122400	67834680	2850	2850	2850	2850	0
478	20240517	122300	67834680	2850	2850	2850	2850	0
479	20240517	122200	67834680	2850	2850	2850	2850	0
480	20240517	122100	67834680	2850	2850	2850	2850	23
481	20240517	122000	67769130	2855	2855	2855	2855	0
482	20240517	121900	67769130	2855	2855	2855	2855	0
483	20240517	121800	67769130	2855	2855	2855	2855	0
484	20240517	121700	67769130	2855	2855	2855	2855	0
485	20240517	121600	67769130	2855	2855	2855	2855	0
486	20240517	121500	67769130	2855	2855	2855	2855	1
487	20240517	121400	67766275	2850	2850	2850	2850	0
488	20240517	121300	67766275	2850	2850	2850	2850	0
489	20240517	121200	67766275	2850	2850	2850	2850	0
490	20240517	121100	67766275	2850	2850	2850	2850	0
491	20240517	121000	67766275	2850	2850	2850	2850	0
492	20240517	120900	67766275	2850	2850	2850	2850	298
493	20240517	120800	66916975	2850	2855	2855	2850	1489
494	20240517	120700	62670875	2860	2860	2860	2860	50
495	20240517	120600	62527875	2860	2860	2860	2860	0
496	20240517	120500	62527875	2860	2860	2860	2860	0
497	20240517	120400	62527875	2860	2860	2860	2860	0
498	20240517	120300	62527875	2860	2860	2860	2860	0
499	20240517	120200	62527875	2860	2860	2860	2860	0
500	20240517	120100	62527875	2860	2860	2860	2860	500
501	20240517	120000	61097875	2860	2860	2860	2860	0
502	20240517	115900	61097875	2860	2860	2860	2860	15
503	20240517	115800	61054975	2855	2855	2855	2855	300
504	20240517	115700	60198475	2860	2860	2860	2860	0
505	20240517	115600	60198475	2860	2860	2860	2860	0
506	20240517	115500	60198475	2860	2860	2860	2860	6
507	20240517	115400	60181315	2855	2855	2855	2855	0
508	20240517	115300	60181315	2855	2855	2855	2855	0
509	20240517	115200	60181315	2855	2855	2855	2855	0
510	20240517	115100	60181315	2855	2855	2855	2855	0
511	20240517	115000	60181315	2855	2855	2855	2855	1
512	20240517	114900	60178460	2855	2855	2855	2855	0
513	20240517	114800	60178460	2855	2855	2855	2855	0
514	20240517	114700	60178460	2855	2855	2855	2855	150
515	20240517	114600	59750210	2860	2860	2860	2860	0
516	20240517	114500	59750210	2860	2860	2860	2860	0
517	20240517	114400	59750210	2860	2860	2860	2860	0
518	20240517	114300	59750210	2860	2860	2860	2860	0
519	20240517	114200	59750210	2860	2860	2860	2860	0
520	20240517	114100	59750210	2860	2860	2860	2860	4
521	20240517	114000	59738770	2860	2860	2860	2860	0
522	20240517	113900	59738770	2860	2860	2860	2860	0
523	20240517	113800	59738770	2860	2860	2860	2860	20
524	20240517	113700	59681570	2860	2860	2860	2860	0
525	20240517	113600	59681570	2860	2860	2860	2860	0
526	20240517	113500	59681570	2860	2860	2860	2860	101
527	20240517	113400	59392710	2855	2855	2855	2855	0
528	20240517	113300	59392710	2855	2855	2855	2855	0
529	20240517	113200	59392710	2855	2855	2855	2855	0
530	20240517	113100	59392710	2855	2855	2855	2855	0
531	20240517	113000	59392710	2855	2855	2855	2855	0
532	20240517	112900	59392710	2855	2855	2855	2855	1
533	20240517	112800	59389855	2860	2860	2860	2860	0
534	20240517	112700	59389855	2860	2860	2860	2860	0
535	20240517	112600	59389855	2860	2860	2860	2860	3
536	20240517	112500	59381275	2860	2860	2860	2860	0
537	20240517	112400	59381275	2860	2860	2860	2860	0
538	20240517	112300	59381275	2860	2860	2860	2860	0
539	20240517	112200	59381275	2860	2860	2860	2860	0
540	20240517	112100	59381275	2860	2860	2860	2860	0
541	20240517	112000	59381275	2860	2860	2860	2860	0
542	20240517	111900	59381275	2860	2860	2860	2860	0
543	20240517	111800	59381275	2860	2860	2860	2860	2
544	20240517	111700	59375555	2865	2865	2865	2865	0
545	20240517	111600	59375555	2865	2865	2865	2865	0
546	20240517	111500	59375555	2865	2865	2865	2865	5
547	20240517	111400	59361230	2865	2865	2865	2865	0
548	20240517	111300	59361230	2865	2865	2865	2865	5
549	20240517	111200	59346905	2860	2860	2860	2860	5
550	20240517	111100	59332605	2860	2860	2860	2860	0
551	20240517	111000	59332605	2860	2860	2860	2860	0
552	20240517	110900	59332605	2860	2860	2860	2860	0
553	20240517	110800	59332605	2860	2860	2860	2860	0
554	20240517	110700	59332605	2860	2860	2860	2860	5
555	20240517	110600	59318305	2860	2860	2860	2860	0
556	20240517	110500	59318305	2860	2860	2860	2860	0
557	20240517	110400	59318305	2860	2860	2860	2860	0
558	20240517	110300	59318305	2860	2860	2860	2860	0
559	20240517	110200	59318305	2860	2860	2860	2860	0
560	20240517	110100	59318305	2860	2860	2860	2860	0
561	20240517	110000	59318305	2860	2860	2860	2860	0
562	20240517	105900	59318305	2860	2860	2860	2860	0
563	20240517	105800	59318305	2860	2850	2860	2850	102
564	20240517	105700	59027585	2850	2850	2850	2850	100
565	20240517	105600	58742585	2855	2855	2855	2855	235
566	20240517	105500	58071660	2850	2850	2850	2850	0
567	20240517	105400	58071660	2850	2850	2850	2850	0
568	20240517	105300	58071660	2850	2850	2850	2850	0
569	20240517	105200	58071660	2850	2850	2850	2850	0
570	20240517	105100	58071660	2850	2850	2850	2850	0
571	20240517	105000	58071660	2850	2850	2850	2850	0
572	20240517	104900	58071660	2850	2855	2855	2850	45
573	20240517	104800	57943235	2855	2855	2855	2855	500
574	20240517	104700	56515735	2855	2855	2855	2855	0
575	20240517	104600	56515735	2855	2855	2855	2855	0
576	20240517	104500	56515735	2855	2855	2855	2855	30
577	20240517	104400	56430085	2855	2855	2855	2855	0
578	20240517	104300	56430085	2855	2855	2855	2855	0
579	20240517	104200	56430085	2855	2855	2855	2855	0
580	20240517	104100	56430085	2855	2855	2855	2855	50
581	20240517	104000	56287335	2855	2855	2855	2855	0
582	20240517	103900	56287335	2855	2855	2855	2855	0
583	20240517	103800	56287335	2855	2855	2855	2855	25
584	20240517	103700	56215960	2850	2850	2850	2850	0
585	20240517	103600	56215960	2850	2850	2850	2850	0
586	20240517	103500	56215960	2850	2850	2850	2850	0
587	20240517	103400	56215960	2850	2850	2850	2850	0
588	20240517	103300	56215960	2850	2850	2850	2850	0
589	20240517	103200	56215960	2850	2850	2850	2850	0
590	20240517	103100	56215960	2850	2850	2850	2850	0
591	20240517	103000	56215960	2850	2850	2850	2850	0
592	20240517	102900	56215960	2850	2850	2850	2850	0
593	20240517	102800	56215960	2850	2850	2850	2850	0
594	20240517	102700	56215960	2850	2850	2850	2850	71
595	20240517	102600	56013610	2855	2855	2855	2855	0
596	20240517	102500	56013610	2855	2855	2855	2855	0
597	20240517	102400	56013610	2855	2855	2855	2855	0
598	20240517	102300	56013610	2855	2855	2855	2855	0
599	20240517	102200	56013610	2855	2855	2855	2855	1
600	20240517	102100	56010755	2855	2855	2855	2855	2
601	20240517	102000	56005045	2850	2850	2850	2850	0
602	20240517	101900	56005045	2850	2850	2850	2850	0
603	20240517	101800	56005045	2850	2850	2850	2850	0
604	20240517	101700	56005045	2850	2850	2850	2850	0
605	20240517	101600	56005045	2850	2850	2850	2850	0
606	20240517	101500	56005045	2850	2850	2850	2850	56
607	20240517	101400	55845445	2855	2855	2855	2855	14
608	20240517	101300	55805475	2855	2855	2855	2855	0
609	20240517	101200	55805475	2855	2855	2855	2855	52
610	20240517	101100	55657015	2860	2860	2860	2860	144
611	20240517	101000	55245175	2865	2865	2865	2865	0
612	20240517	100900	55245175	2865	2865	2865	2865	0
613	20240517	100800	55245175	2865	2865	2865	2865	0
614	20240517	100700	55245175	2865	2865	2865	2865	0
615	20240517	100600	55245175	2865	2865	2865	2865	0
616	20240517	100500	55245175	2865	2865	2865	2865	1
617	20240517	100400	55242310	2855	2860	2860	2855	32
618	20240517	100300	55150925	2860	2860	2860	2860	1
619	20240517	100200	55148065	2860	2860	2860	2860	0
620	20240517	100100	55148065	2860	2860	2860	2860	0
621	20240517	100000	55148065	2860	2860	2860	2860	325
622	20240517	095900	54218565	2855	2855	2855	2855	1
623	20240517	095800	54215710	2860	2860	2860	2860	0
624	20240517	095700	54215710	2860	2860	2860	2860	0
625	20240517	095600	54215710	2860	2860	2860	2860	0
626	20240517	095500	54215710	2860	2860	2860	2860	0
627	20240517	095400	54215710	2860	2860	2860	2860	0
628	20240517	095300	54215710	2860	2860	2860	2860	1
629	20240517	095200	54212850	2855	2855	2855	2855	0
630	20240517	095100	54212850	2855	2855	2855	2855	5
631	20240517	095000	54198575	2855	2855	2855	2855	25
632	20240517	094900	54127200	2855	2855	2855	2855	0
633	20240517	094800	54127200	2855	2860	2860	2855	60
634	20240517	094700	53955650	2860	2865	2865	2860	1134
635	20240517	094600	50708740	2860	2865	2865	2860	12
636	20240517	094500	50674410	2865	2865	2865	2865	1
637	20240517	094400	50671545	2865	2865	2865	2865	64
638	20240517	094300	50488185	2875	2875	2875	2875	1
639	20240517	094200	50485310	2865	2865	2865	2865	0
640	20240517	094100	50485310	2865	2865	2865	2865	0
641	20240517	094000	50485310	2865	2865	2865	2865	0
642	20240517	093900	50485310	2865	2865	2865	2865	1
643	20240517	093800	50482445	2870	2870	2870	2870	0
644	20240517	093700	50482445	2870	2870	2870	2870	1380
645	20240517	093600	46521845	2885	2865	2885	2865	1381
646	20240517	093500	42565260	2865	2885	2885	2865	828
647	20240517	093400	40190280	2865	2875	2875	2865	2423
648	20240517	093300	33234585	2895	2870	2895	2870	1384
649	20240517	093200	29262420	2870	2870	2870	2870	1380
650	20240517	093100	25301820	2860	2865	2885	2860	1422
651	20240517	093000	21224400	2895	2865	2895	2865	703
652	20240517	092900	19210205	2870	2870	2870	2870	1392
653	20240517	092800	15215165	2865	2865	2865	2865	699
654	20240517	092700	13212530	2865	2870	2870	2865	700
655	20240517	092600	11203545	2865	2865	2865	2865	699
656	20240517	092500	9200910	2885	2845	2885	2845	705
657	20240517	092400	7195035	2845	2845	2845	2845	700
658	20240517	092300	5203535	2845	2845	2845	2845	1
659	20240517	092200	5200690	2845	2845	2845	2845	0
660	20240517	092100	5200690	2845	2845	2845	2845	0
661	20240517	092000	5200690	2845	2845	2845	2845	726
662	20240517	091900	3135220	2840	2840	2840	2840	0
663	20240517	091800	3135220	2840	2840	2840	2840	0
664	20240517	091700	3135220	2840	2840	2840	2840	0
665	20240517	091600	3135220	2840	2840	2840	2840	0
666	20240517	091500	3135220	2840	2840	2840	2840	0
667	20240517	091400	3135220	2840	2840	2840	2840	10
668	20240517	091300	3106820	2840	2840	2840	2840	0
669	20240517	091200	3106820	2840	2840	2840	2840	1
670	20240517	091100	3103980	2840	2840	2840	2840	50
671	20240517	091000	2961980	2840	2850	2850	2840	185
672	20240517	090900	2435730	2850	2850	2850	2850	353
673	20240517	090800	1429680	2855	2855	2855	2855	0
674	20240517	090700	1429680	2855	2855	2855	2855	4
675	20240517	090600	1418260	2850	2850	2850	2850	0
676	20240517	090500	1418260	2850	2850	2850	2850	0
677	20240517	090400	1418260	2850	2850	2850	2850	0
678	20240517	090300	1418260	2850	2840	2850	2840	2
679	20240517	090200	1412570	2835	2835	2835	2835	0
680	20240517	090100	1412570	2835	2860	2860	2835	368
681	20240517	090000	363220	2860	2860	2860	2860	126