KissMeData/064240/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193900	113316485	2930	2930	2930	2930	952
3	20240508	193800	113316485	2930	2930	2930	2930	0
4	20240508	193700	113316485	2930	2930	2930	2930	0
5	20240508	193600	113316485	2930	2930	2930	2930	0
6	20240508	193500	113316485	2930	2930	2930	2930	0
7	20240508	193400	113316485	2930	2930	2930	2930	0
8	20240508	193300	113316485	2930	2930	2930	2930	0
9	20240508	193200	113316485	2930	2930	2930	2930	0
10	20240508	193100	113316485	2930	2930	2930	2930	0
11	20240508	193000	113316485	2930	2930	2930	2930	0
12	20240508	192900	113316485	2930	2930	2930	2930	0
13	20240508	192800	113316485	2930	2930	2930	2930	0
14	20240508	192700	113316485	2930	2930	2930	2930	0
15	20240508	192600	113316485	2930	2930	2930	2930	0
16	20240508	192500	113316485	2930	2930	2930	2930	0
17	20240508	192400	113316485	2930	2930	2930	2930	0
18	20240508	192300	113316485	2930	2930	2930	2930	0
19	20240508	192200	113316485	2930	2930	2930	2930	0
20	20240508	192100	113316485	2930	2930	2930	2930	0
21	20240508	192000	113316485	2930	2930	2930	2930	0
22	20240508	191900	113316485	2930	2930	2930	2930	0
23	20240508	191800	113316485	2930	2930	2930	2930	0
24	20240508	191700	113316485	2930	2930	2930	2930	0
25	20240508	191600	113316485	2930	2930	2930	2930	0
26	20240508	191500	113316485	2930	2930	2930	2930	0
27	20240508	191400	113316485	2930	2930	2930	2930	0
28	20240508	191300	113316485	2930	2930	2930	2930	0
29	20240508	191200	113316485	2930	2930	2930	2930	0
30	20240508	191100	113316485	2930	2930	2930	2930	0
31	20240508	191000	113316485	2930	2930	2930	2930	0
32	20240508	190900	113316485	2930	2930	2930	2930	952
33	20240508	190800	113316485	2930	2930	2930	2930	0
34	20240508	190700	113316485	2930	2930	2930	2930	0
35	20240508	190600	113316485	2930	2930	2930	2930	0
36	20240508	190500	113316485	2930	2930	2930	2930	0
37	20240508	190400	113316485	2930	2930	2930	2930	0
38	20240508	190300	113316485	2930	2930	2930	2930	0
39	20240508	190200	113316485	2930	2930	2930	2930	0
40	20240508	190100	113316485	2930	2930	2930	2930	0
41	20240508	190000	113316485	2930	2930	2930	2930	0
42	20240508	185900	113316485	2930	2930	2930	2930	0
43	20240508	185800	113316485	2930	2930	2930	2930	0
44	20240508	185700	113316485	2930	2930	2930	2930	0
45	20240508	185600	113316485	2930	2930	2930	2930	0
46	20240508	185500	113316485	2930	2930	2930	2930	0
47	20240508	185400	113316485	2930	2930	2930	2930	0
48	20240508	185300	113316485	2930	2930	2930	2930	0
49	20240508	185200	113316485	2930	2930	2930	2930	0
50	20240508	185100	113316485	2930	2930	2930	2930	0
51	20240508	185000	113316485	2930	2930	2930	2930	0
52	20240508	184900	113316485	2930	2930	2930	2930	0
53	20240508	184800	113316485	2930	2930	2930	2930	0
54	20240508	184700	113316485	2930	2930	2930	2930	0
55	20240508	184600	113316485	2930	2930	2930	2930	0
56	20240508	184500	113316485	2930	2930	2930	2930	0
57	20240508	184400	113316485	2930	2930	2930	2930	0
58	20240508	184300	113316485	2930	2930	2930	2930	0
59	20240508	184200	113316485	2930	2930	2930	2930	0
60	20240508	184100	113316485	2930	2930	2930	2930	0
61	20240508	184000	113316485	2930	2930	2930	2930	0
62	20240508	183900	113316485	2930	2930	2930	2930	952
63	20240508	183800	113316485	2930	2930	2930	2930	0
64	20240508	183700	113316485	2930	2930	2930	2930	0
65	20240508	183600	113316485	2930	2930	2930	2930	0
66	20240508	183500	113316485	2930	2930	2930	2930	0
67	20240508	183400	113316485	2930	2930	2930	2930	0
68	20240508	183300	113316485	2930	2930	2930	2930	0
69	20240508	183200	113316485	2930	2930	2930	2930	0
70	20240508	183100	113316485	2930	2930	2930	2930	0
71	20240508	183000	113316485	2930	2930	2930	2930	0
72	20240508	182900	113316485	2930	2930	2930	2930	0
73	20240508	182800	113316485	2930	2930	2930	2930	0
74	20240508	182700	113316485	2930	2930	2930	2930	0
75	20240508	182600	113316485	2930	2930	2930	2930	0
76	20240508	182500	113316485	2930	2930	2930	2930	0
77	20240508	182400	113316485	2930	2930	2930	2930	0
78	20240508	182300	113316485	2930	2930	2930	2930	0
79	20240508	182200	113316485	2930	2930	2930	2930	0
80	20240508	182100	113316485	2930	2930	2930	2930	0
81	20240508	182000	113316485	2930	2930	2930	2930	0
82	20240508	181900	113316485	2930	2930	2930	2930	0
83	20240508	181800	113316485	2930	2930	2930	2930	0
84	20240508	181700	113316485	2930	2930	2930	2930	0
85	20240508	181600	113316485	2930	2930	2930	2930	0
86	20240508	181500	113316485	2930	2930	2930	2930	0
87	20240508	181400	113316485	2930	2930	2930	2930	0
88	20240508	181300	113316485	2930	2930	2930	2930	0
89	20240508	181200	113316485	2930	2930	2930	2930	0
90	20240508	181100	113316485	2930	2930	2930	2930	0
91	20240508	181000	113316485	2930	2930	2930	2930	0
92	20240508	180900	113316485	2930	2930	2930	2930	952
93	20240508	180800	113316485	2930	2930	2930	2930	0
94	20240508	180700	113316485	2930	2930	2930	2930	0
95	20240508	180600	113316485	2930	2930	2930	2930	0
96	20240508	180500	113316485	2930	2930	2930	2930	0
97	20240508	180400	113316485	2930	2930	2930	2930	0
98	20240508	180300	113316485	2930	2930	2930	2930	0
99	20240508	180200	113316485	2930	2930	2930	2930	0
100	20240508	180100	113316485	2930	2930	2930	2930	0
101	20240508	180000	113316485	2930	2930	2930	2930	0
102	20240508	175900	113316485	2930	2930	2930	2930	0
103	20240508	175800	113316485	2930	2930	2930	2930	0
104	20240508	175700	113316485	2930	2930	2930	2930	0
105	20240508	175600	113316485	2930	2930	2930	2930	0
106	20240508	175500	113316485	2930	2930	2930	2930	0
107	20240508	175400	113316485	2930	2930	2930	2930	0
108	20240508	175300	113316485	2930	2930	2930	2930	0
109	20240508	175200	113316485	2930	2930	2930	2930	0
110	20240508	175100	113316485	2930	2930	2930	2930	0
111	20240508	175000	113316485	2930	2930	2930	2930	0
112	20240508	174900	113316485	2930	2930	2930	2930	0
113	20240508	174800	113316485	2930	2930	2930	2930	0
114	20240508	174700	113316485	2930	2930	2930	2930	0
115	20240508	174600	113316485	2930	2930	2930	2930	0
116	20240508	174500	113316485	2930	2930	2930	2930	0
117	20240508	174400	113316485	2930	2930	2930	2930	0
118	20240508	174300	113316485	2930	2930	2930	2930	0
119	20240508	174200	113316485	2930	2930	2930	2930	0
120	20240508	174100	113316485	2930	2930	2930	2930	0
121	20240508	174000	113316485	2930	2930	2930	2930	0
122	20240508	173900	113316485	2930	2930	2930	2930	952
123	20240508	173800	113316485	2930	2930	2930	2930	0
124	20240508	173700	113316485	2930	2930	2930	2930	0
125	20240508	173600	113316485	2930	2930	2930	2930	0
126	20240508	173500	113316485	2930	2930	2930	2930	0
127	20240508	173400	113316485	2930	2930	2930	2930	0
128	20240508	173300	113316485	2930	2930	2930	2930	0
129	20240508	173200	113316485	2930	2930	2930	2930	0
130	20240508	173100	113316485	2930	2930	2930	2930	0
131	20240508	173000	113316485	2930	2930	2930	2930	0
132	20240508	172900	113316485	2930	2930	2930	2930	0
133	20240508	172800	113316485	2930	2930	2930	2930	0
134	20240508	172700	113316485	2930	2930	2930	2930	0
135	20240508	172600	113316485	2930	2930	2930	2930	0
136	20240508	172500	113316485	2930	2930	2930	2930	0
137	20240508	172400	113316485	2930	2930	2930	2930	0
138	20240508	172300	113316485	2930	2930	2930	2930	0
139	20240508	172200	113316485	2930	2930	2930	2930	0
140	20240508	172100	113316485	2930	2930	2930	2930	0
141	20240508	172000	113316485	2930	2930	2930	2930	0
142	20240508	171900	113316485	2930	2930	2930	2930	0
143	20240508	171800	113316485	2930	2930	2930	2930	0
144	20240508	171700	113316485	2930	2930	2930	2930	0
145	20240508	171600	113316485	2930	2930	2930	2930	0
146	20240508	171500	113316485	2930	2930	2930	2930	0
147	20240508	171400	113316485	2930	2930	2930	2930	0
148	20240508	171300	113316485	2930	2930	2930	2930	0
149	20240508	171200	113316485	2930	2930	2930	2930	0
150	20240508	171100	113316485	2930	2930	2930	2930	0
151	20240508	171000	113316485	2930	2930	2930	2930	0
152	20240508	170900	113316485	2930	2930	2930	2930	952
153	20240508	170800	113316485	2930	2930	2930	2930	0
154	20240508	170700	113316485	2930	2930	2930	2930	0
155	20240508	170600	113316485	2930	2930	2930	2930	0
156	20240508	170500	113316485	2930	2930	2930	2930	0
157	20240508	170400	113316485	2930	2930	2930	2930	0
158	20240508	170300	113316485	2930	2930	2930	2930	0
159	20240508	170200	113316485	2930	2930	2930	2930	0
160	20240508	170100	113316485	2930	2930	2930	2930	0
161	20240508	170000	113316485	2930	2930	2930	2930	0
162	20240508	165900	113316485	2930	2930	2930	2930	0
163	20240508	165800	113316485	2930	2930	2930	2930	0
164	20240508	165700	113316485	2930	2930	2930	2930	0
165	20240508	165600	113316485	2930	2930	2930	2930	0
166	20240508	165500	113316485	2930	2930	2930	2930	0
167	20240508	165400	113316485	2930	2930	2930	2930	0
168	20240508	165300	113316485	2930	2930	2930	2930	0
169	20240508	165200	113316485	2930	2930	2930	2930	0
170	20240508	165100	113316485	2930	2930	2930	2930	0
171	20240508	165000	113316485	2930	2930	2930	2930	0
172	20240508	164900	113316485	2930	2930	2930	2930	0
173	20240508	164800	113316485	2930	2930	2930	2930	0
174	20240508	164700	113316485	2930	2930	2930	2930	0
175	20240508	164600	113316485	2930	2930	2930	2930	0
176	20240508	164500	113316485	2930	2930	2930	2930	0
177	20240508	164400	113316485	2930	2930	2930	2930	0
178	20240508	164300	113316485	2930	2930	2930	2930	0
179	20240508	164200	113316485	2930	2930	2930	2930	0
180	20240508	164100	113316485	2930	2930	2930	2930	0
181	20240508	164000	113316485	2930	2930	2930	2930	0
182	20240508	163900	113316485	2930	2930	2930	2930	952
183	20240508	163800	113316485	2930	2930	2930	2930	0
184	20240508	163700	113316485	2930	2930	2930	2930	0
185	20240508	163600	113316485	2930	2930	2930	2930	0
186	20240508	163500	113316485	2930	2930	2930	2930	0
187	20240508	163400	113316485	2930	2930	2930	2930	0
188	20240508	163300	113316485	2930	2930	2930	2930	0
189	20240508	163200	113316485	2930	2930	2930	2930	0
190	20240508	163100	113316485	2930	2930	2930	2930	0
191	20240508	163000	113316485	2930	2930	2930	2930	0
192	20240508	162900	113316485	2930	2930	2930	2930	0
193	20240508	162800	113316485	2930	2930	2930	2930	0
194	20240508	162700	113316485	2930	2930	2930	2930	0
195	20240508	162600	113316485	2930	2930	2930	2930	0
196	20240508	162500	113316485	2930	2930	2930	2930	0
197	20240508	162400	113316485	2930	2930	2930	2930	0
198	20240508	162300	113316485	2930	2930	2930	2930	0
199	20240508	162200	113316485	2930	2930	2930	2930	0
200	20240508	162100	113316485	2930	2930	2930	2930	0
201	20240508	162000	113316485	2930	2930	2930	2930	0
202	20240508	161900	113316485	2930	2930	2930	2930	0
203	20240508	161800	113316485	2930	2930	2930	2930	0
204	20240508	161700	113316485	2930	2930	2930	2930	0
205	20240508	161600	113316485	2930	2930	2930	2930	0
206	20240508	161500	113316485	2930	2930	2930	2930	0
207	20240508	161400	113316485	2930	2930	2930	2930	0
208	20240508	161300	113316485	2930	2930	2930	2930	0
209	20240508	161200	113316485	2930	2930	2930	2930	0
210	20240508	161100	113316485	2930	2930	2930	2930	0
211	20240508	161000	113316485	2930	2930	2930	2930	0
212	20240508	160900	113316485	2930	2930	2930	2930	952
213	20240508	160800	113316485	2930	2930	2930	2930	0
214	20240508	160700	113316485	2930	2930	2930	2930	0
215	20240508	160600	113316485	2930	2930	2930	2930	0
216	20240508	160500	113316485	2930	2930	2930	2930	0
217	20240508	160400	113316485	2930	2930	2930	2930	0
218	20240508	160300	113316485	2930	2930	2930	2930	0
219	20240508	160200	113316485	2930	2930	2930	2930	0
220	20240508	160100	113316485	2930	2930	2930	2930	0
221	20240508	160000	113316485	2930	2930	2930	2930	0
222	20240508	155900	113316485	2930	2930	2930	2930	0
223	20240508	155800	113316485	2930	2930	2930	2930	0
224	20240508	155700	113316485	2930	2930	2930	2930	0
225	20240508	155600	113316485	2930	2930	2930	2930	0
226	20240508	155500	113316485	2930	2930	2930	2930	0
227	20240508	155400	113316485	2930	2930	2930	2930	0
228	20240508	155300	113316485	2930	2930	2930	2930	0
229	20240508	155200	113316485	2930	2930	2930	2930	0
230	20240508	155100	113316485	2930	2930	2930	2930	0
231	20240508	155000	113316485	2930	2930	2930	2930	0
232	20240508	154900	113316485	2930	2930	2930	2930	0
233	20240508	154800	113316485	2930	2930	2930	2930	0
234	20240508	154700	113316485	2930	2930	2930	2930	0
235	20240508	154600	113316485	2930	2930	2930	2930	0
236	20240508	154500	113316485	2930	2930	2930	2930	0
237	20240508	154400	113316485	2930	2930	2930	2930	0
238	20240508	154300	113316485	2930	2930	2930	2930	0
239	20240508	154200	113316485	2930	2930	2930	2930	0
240	20240508	154100	113316485	2930	2930	2930	2930	0
241	20240508	154000	113316485	2930	2930	2930	2930	0
242	20240508	153900	113316485	2930	2930	2930	2930	952
243	20240508	153800	113316485	2930	2930	2930	2930	0
244	20240508	153700	113316485	2930	2930	2930	2930	0
245	20240508	153600	113316485	2930	2930	2930	2930	0
246	20240508	153500	113316485	2930	2930	2930	2930	0
247	20240508	153400	113316485	2930	2930	2930	2930	0
248	20240508	153300	113316485	2930	2930	2930	2930	0
249	20240508	153200	113316485	2930	2930	2930	2930	0
250	20240508	153100	113316485	2930	2930	2930	2930	0
251	20240508	153000	113316485	2930	2930	2930	2930	952
252	20240508	152900	110527125	2930	2930	2930	2930	0
253	20240508	152800	110527125	2930	2930	2930	2930	0
254	20240508	152700	110527125	2930	2930	2930	2930	0
255	20240508	152600	110527125	2930	2930	2930	2930	0
256	20240508	152500	110527125	2930	2930	2930	2930	0
257	20240508	152400	110527125	2930	2930	2930	2930	0
258	20240508	152300	110527125	2930	2930	2930	2930	0
259	20240508	152200	110527125	2930	2930	2930	2930	0
260	20240508	152100	110527125	2930	2930	2930	2930	0
261	20240508	152000	110527125	2930	2930	2930	2930	0
262	20240508	151900	110527125	2930	2910	2930	2910	162
263	20240508	151800	110055585	2935	2935	2935	2935	0
264	20240508	151700	110055585	2935	2920	2935	2910	517
265	20240508	151600	108549870	2930	2930	2930	2930	94
266	20240508	151500	108274450	2935	2930	2935	2930	102
267	20240508	151400	107975580	2935	2935	2935	2935	11
268	20240508	151300	107943295	2930	2930	2930	2930	0
269	20240508	151200	107943295	2930	2930	2930	2930	655
270	20240508	151100	106024145	2930	2930	2930	2930	0
271	20240508	151000	106024145	2930	2930	2930	2930	0
272	20240508	150900	106024145	2930	2930	2930	2930	6
273	20240508	150800	106006565	2930	2930	2930	2930	0
274	20240508	150700	106006565	2930	2930	2930	2930	1
275	20240508	150600	106003635	2925	2925	2930	2925	496
276	20240508	150500	104552360	2925	2925	2925	2925	0
277	20240508	150400	104552360	2925	2925	2925	2925	0
278	20240508	150300	104552360	2925	2925	2925	2925	0
279	20240508	150200	104552360	2925	2925	2925	2925	0
280	20240508	150100	104552360	2925	2925	2925	2925	1
281	20240508	150000	104549435	2910	2925	2925	2910	12
282	20240508	145900	104514500	2925	2925	2925	2925	18
283	20240508	145800	104461850	2925	2925	2925	2925	1
284	20240508	145700	104458925	2920	2920	2920	2920	8
285	20240508	145600	104435565	2915	2915	2915	2915	63
286	20240508	145500	104251920	2910	2910	2910	2910	100
287	20240508	145400	103960920	2920	2920	2920	2920	0
288	20240508	145300	103960920	2920	2915	2920	2915	1103
289	20240508	145200	100745655	2905	2905	2905	2905	120
290	20240508	145100	100397055	2915	2915	2915	2915	0
291	20240508	145000	100397055	2915	2915	2915	2915	0
292	20240508	144900	100397055	2915	2915	2915	2915	2
293	20240508	144800	100391225	2910	2910	2910	2910	572
294	20240508	144700	98726705	2915	2915	2915	2915	0
295	20240508	144600	98726705	2915	2915	2915	2915	0
296	20240508	144500	98726705	2915	2915	2915	2915	0
297	20240508	144400	98726705	2915	2915	2915	2915	0
298	20240508	144300	98726705	2915	2915	2915	2915	0
299	20240508	144200	98726705	2915	2910	2915	2910	67
300	20240508	144100	98531650	2915	2905	2915	2900	500
301	20240508	144000	97079175	2915	2915	2915	2915	0
302	20240508	143900	97079175	2915	2910	2915	2905	700
303	20240508	143800	95042220	2915	2915	2915	2915	0
304	20240508	143700	95042220	2915	2915	2915	2915	0
305	20240508	143600	95042220	2915	2910	2915	2910	50
306	20240508	143500	94896705	2915	2910	2915	2910	110
307	20240508	143400	94576595	2915	2915	2915	2915	0
308	20240508	143300	94576595	2915	2915	2915	2915	18
309	20240508	143200	94524125	2915	2915	2915	2915	0
310	20240508	143100	94524125	2915	2915	2915	2915	686
311	20240508	143000	92524435	2910	2910	2910	2910	111
312	20240508	142900	92201425	2905	2905	2905	2905	0
313	20240508	142800	92201425	2905	2910	2910	2905	261
314	20240508	142700	91441965	2910	2915	2915	2910	48
315	20240508	142600	91302280	2910	2915	2915	2910	275
316	20240508	142500	90502025	2915	2915	2915	2915	0
317	20240508	142400	90502025	2915	2915	2915	2915	403
318	20240508	142300	89327280	2920	2920	2920	2920	0
319	20240508	142200	89327280	2920	2920	2920	2920	0
320	20240508	142100	89327280	2920	2920	2920	2920	0
321	20240508	142000	89327280	2920	2920	2920	2920	0
322	20240508	141900	89327280	2920	2920	2920	2920	0
323	20240508	141800	89327280	2920	2920	2920	2920	6
324	20240508	141700	89309760	2925	2925	2925	2925	0
325	20240508	141600	89309760	2925	2925	2925	2925	0
326	20240508	141500	89309760	2925	2925	2925	2925	0
327	20240508	141400	89309760	2925	2925	2925	2925	0
328	20240508	141300	89309760	2925	2925	2925	2925	0
329	20240508	141200	89309760	2925	2925	2925	2925	0
330	20240508	141100	89309760	2925	2925	2925	2925	0
331	20240508	141000	89309760	2925	2925	2925	2925	0
332	20240508	140900	89309760	2925	2925	2925	2925	0
333	20240508	140800	89309760	2925	2925	2925	2925	0
334	20240508	140700	89309760	2925	2925	2925	2925	0
335	20240508	140600	89309760	2925	2925	2925	2925	0
336	20240508	140500	89309760	2925	2925	2925	2925	0
337	20240508	140400	89309760	2925	2925	2925	2925	0
338	20240508	140300	89309760	2925	2925	2925	2925	0
339	20240508	140200	89309760	2925	2925	2925	2925	0
340	20240508	140100	89309760	2925	2925	2925	2925	0
341	20240508	140000	89309760	2925	2925	2925	2925	0
342	20240508	135900	89309760	2925	2925	2925	2925	2
343	20240508	135800	89303910	2910	2910	2910	2910	23
344	20240508	135700	89236980	2925	2925	2925	2925	0
345	20240508	135600	89236980	2925	2925	2925	2925	0
346	20240508	135500	89236980	2925	2925	2925	2925	1
347	20240508	135400	89234055	2920	2925	2925	2920	166
348	20240508	135300	88749325	2910	2910	2910	2910	0
349	20240508	135200	88749325	2910	2910	2910	2910	50
350	20240508	135100	88603825	2910	2910	2910	2910	13
351	20240508	135000	88565995	2920	2920	2920	2920	0
352	20240508	134900	88565995	2920	2920	2920	2920	0
353	20240508	134800	88565995	2920	2920	2920	2920	0
354	20240508	134700	88565995	2920	2920	2920	2920	8
355	20240508	134600	88542635	2920	2920	2920	2920	0
356	20240508	134500	88542635	2920	2920	2920	2920	0
357	20240508	134400	88542635	2920	2920	2920	2920	0
358	20240508	134300	88542635	2920	2920	2920	2920	2
359	20240508	134200	88536795	2910	2910	2910	2910	500
360	20240508	134100	87081795	2925	2925	2925	2925	17
361	20240508	134000	87032070	2925	2925	2925	2925	0
362	20240508	133900	87032070	2925	2925	2925	2925	0
363	20240508	133800	87032070	2925	2925	2925	2925	0
364	20240508	133700	87032070	2925	2925	2925	2925	0
365	20240508	133600	87032070	2925	2925	2925	2925	0
366	20240508	133500	87032070	2925	2925	2925	2925	0
367	20240508	133400	87032070	2925	2925	2925	2925	10
368	20240508	133300	87002820	2925	2925	2925	2925	0
369	20240508	133200	87002820	2925	2925	2925	2925	0
370	20240508	133100	87002820	2925	2925	2925	2925	0
371	20240508	133000	87002820	2925	2925	2925	2925	2
372	20240508	132900	86996970	2920	2920	2920	2920	0
373	20240508	132800	86996970	2920	2920	2920	2920	0
374	20240508	132700	86996970	2920	2920	2920	2920	0
375	20240508	132600	86996970	2920	2920	2920	2920	8
376	20240508	132500	86973610	2910	2915	2915	2910	122
377	20240508	132400	86618090	2910	2910	2910	2910	0
378	20240508	132300	86618090	2910	2915	2915	2910	112
379	20240508	132200	86291670	2925	2925	2925	2925	0
380	20240508	132100	86291670	2925	2925	2925	2925	0
381	20240508	132000	86291670	2925	2925	2925	2925	0
382	20240508	131900	86291670	2925	2925	2925	2925	1
383	20240508	131800	86288745	2920	2920	2920	2920	19
384	20240508	131700	86233265	2925	2925	2925	2925	0
385	20240508	131600	86233265	2925	2925	2925	2925	0
386	20240508	131500	86233265	2925	2925	2925	2925	0
387	20240508	131400	86233265	2925	2925	2925	2925	2
388	20240508	131300	86227415	2905	2905	2905	2905	22
389	20240508	131200	86163505	2910	2910	2910	2910	0
390	20240508	131100	86163505	2910	2910	2910	2910	0
391	20240508	131000	86163505	2910	2910	2910	2910	0
392	20240508	130900	86163505	2910	2910	2910	2910	401
393	20240508	130800	84996595	2910	2910	2910	2910	0
394	20240508	130700	84996595	2910	2910	2910	2910	0
395	20240508	130600	84996595	2910	2910	2910	2910	0
396	20240508	130500	84996595	2910	2910	2910	2910	0
397	20240508	130400	84996595	2910	2910	2910	2910	0
398	20240508	130300	84996595	2910	2910	2910	2910	0
399	20240508	130200	84996595	2910	2910	2910	2910	0
400	20240508	130100	84996595	2910	2910	2910	2910	0
401	20240508	130000	84996595	2910	2910	2910	2910	0
402	20240508	125900	84996595	2910	2885	2910	2880	1090
403	20240508	125800	81854785	2890	2890	2890	2890	0
404	20240508	125700	81854785	2890	2890	2890	2890	2
405	20240508	125600	81849005	2885	2890	2890	2885	1015
406	20240508	125500	78919585	2890	2890	2890	2890	0
407	20240508	125400	78919585	2890	2890	2890	2890	210
408	20240508	125300	78312685	2890	2890	2890	2890	0
409	20240508	125200	78312685	2890	2890	2890	2890	200
410	20240508	125100	77734685	2895	2895	2895	2895	96
411	20240508	125000	77456765	2910	2910	2910	2910	0
412	20240508	124900	77456765	2910	2910	2910	2910	0
413	20240508	124800	77456765	2910	2910	2910	2910	1
414	20240508	124700	77453855	2895	2895	2900	2895	1198
415	20240508	124600	73985300	2895	2895	2895	2895	2
416	20240508	124500	73979510	2885	2885	2885	2885	0
417	20240508	124400	73979510	2885	2885	2885	2885	0
418	20240508	124300	73979510	2885	2885	2885	2885	0
419	20240508	124200	73979510	2885	2885	2885	2885	0
420	20240508	124100	73979510	2885	2900	2900	2885	1856
421	20240508	124000	68598655	2905	2905	2905	2905	13
422	20240508	123900	68560890	2910	2910	2910	2910	0
423	20240508	123800	68560890	2910	2910	2910	2910	0
424	20240508	123700	68560890	2910	2910	2910	2910	0
425	20240508	123600	68560890	2910	2910	2910	2910	2
426	20240508	123500	68555070	2900	2910	2910	2900	1594
427	20240508	123400	63924075	2910	2925	2925	2910	14
428	20240508	123300	63883320	2915	2915	2915	2915	0
429	20240508	123200	63883320	2915	2915	2915	2915	0
430	20240508	123100	63883320	2915	2915	2915	2915	0
431	20240508	123000	63883320	2915	2915	2915	2915	0
432	20240508	122900	63883320	2915	2915	2915	2915	10
433	20240508	122800	63854170	2915	2915	2915	2915	0
434	20240508	122700	63854170	2915	2915	2915	2915	0
435	20240508	122600	63854170	2915	2915	2915	2915	40
436	20240508	122500	63737570	2915	2915	2915	2915	0
437	20240508	122400	63737570	2915	2915	2915	2915	8
438	20240508	122300	63714250	2915	2915	2915	2915	0
439	20240508	122200	63714250	2915	2915	2915	2915	0
440	20240508	122100	63714250	2915	2915	2915	2915	0
441	20240508	122000	63714250	2915	2915	2915	2915	0
442	20240508	121900	63714250	2915	2915	2915	2915	0
443	20240508	121800	63714250	2915	2915	2915	2915	0
444	20240508	121700	63714250	2915	2915	2915	2915	0
445	20240508	121600	63714250	2915	2915	2915	2915	0
446	20240508	121500	63714250	2915	2915	2915	2915	0
447	20240508	121400	63714250	2915	2915	2915	2915	0
448	20240508	121300	63714250	2915	2915	2915	2915	0
449	20240508	121200	63714250	2915	2915	2915	2915	0
450	20240508	121100	63714250	2915	2915	2915	2915	0
451	20240508	121000	63714250	2915	2915	2915	2915	0
452	20240508	120900	63714250	2915	2915	2915	2915	13
453	20240508	120800	63676355	2905	2905	2905	2905	0
454	20240508	120700	63676355	2905	2905	2905	2905	0
455	20240508	120600	63676355	2905	2905	2905	2905	0
456	20240508	120500	63676355	2905	2905	2905	2905	18
457	20240508	120400	63624065	2915	2915	2915	2915	0
458	20240508	120300	63624065	2915	2915	2915	2915	30
459	20240508	120200	63536615	2915	2915	2915	2915	0
460	20240508	120100	63536615	2915	2915	2915	2915	0
461	20240508	120000	63536615	2915	2905	2915	2905	3
462	20240508	115900	63527890	2905	2905	2905	2905	0
463	20240508	115800	63527890	2905	2905	2905	2905	147
464	20240508	115700	63100855	2905	2905	2905	2905	0
465	20240508	115600	63100855	2905	2905	2905	2905	0
466	20240508	115500	63100855	2905	2905	2905	2905	0
467	20240508	115400	63100855	2905	2905	2905	2905	0
468	20240508	115300	63100855	2905	2905	2905	2905	0
469	20240508	115200	63100855	2905	2905	2905	2905	0
470	20240508	115100	63100855	2905	2915	2915	2905	110
471	20240508	115000	62780305	2915	2915	2915	2915	0
472	20240508	114900	62780305	2915	2915	2915	2915	0
473	20240508	114800	62780305	2915	2915	2915	2915	0
474	20240508	114700	62780305	2915	2915	2915	2915	0
475	20240508	114600	62780305	2915	2915	2915	2915	0
476	20240508	114500	62780305	2915	2915	2915	2915	0
477	20240508	114400	62780305	2915	2915	2915	2915	0
478	20240508	114300	62780305	2915	2915	2915	2915	0
479	20240508	114200	62780305	2915	2915	2915	2915	0
480	20240508	114100	62780305	2915	2915	2915	2915	0
481	20240508	114000	62780305	2915	2915	2915	2915	4
482	20240508	113900	62768645	2915	2915	2915	2915	33
483	20240508	113800	62672450	2915	2915	2915	2915	0
484	20240508	113700	62672450	2915	2915	2915	2915	0
485	20240508	113600	62672450	2915	2910	2915	2905	119
486	20240508	113500	62326425	2915	2915	2915	2915	0
487	20240508	113400	62326425	2915	2915	2915	2915	0
488	20240508	113300	62326425	2915	2915	2915	2915	0
489	20240508	113200	62326425	2915	2910	2915	2910	11
490	20240508	113100	62294410	2915	2915	2915	2915	26
491	20240508	113000	62218620	2915	2915	2915	2915	0
492	20240508	112900	62218620	2915	2915	2915	2915	22
493	20240508	112800	62154490	2930	2930	2930	2930	0
494	20240508	112700	62154490	2930	2930	2930	2930	0
495	20240508	112600	62154490	2930	2930	2930	2930	0
496	20240508	112500	62154490	2930	2930	2930	2930	0
497	20240508	112400	62154490	2930	2930	2930	2930	0
498	20240508	112300	62154490	2930	2930	2930	2930	0
499	20240508	112200	62154490	2930	2930	2930	2930	15
500	20240508	112100	62110540	2930	2930	2930	2930	0
501	20240508	112000	62110540	2930	2930	2930	2930	0
502	20240508	111900	62110540	2930	2930	2930	2930	0
503	20240508	111800	62110540	2930	2930	2930	2930	0
504	20240508	111700	62110540	2930	2930	2930	2930	0
505	20240508	111600	62110540	2930	2930	2930	2930	0
506	20240508	111500	62110540	2930	2930	2930	2930	1
507	20240508	111400	62107610	2930	2930	2930	2930	0
508	20240508	111300	62107610	2930	2930	2930	2930	0
509	20240508	111200	62107610	2930	2930	2930	2930	0
510	20240508	111100	62107610	2930	2930	2930	2930	0
511	20240508	111000	62107610	2930	2930	2930	2930	0
512	20240508	110900	62107610	2930	2930	2930	2930	0
513	20240508	110800	62107610	2930	2930	2930	2930	0
514	20240508	110700	62107610	2930	2930	2930	2930	0
515	20240508	110600	62107610	2930	2930	2930	2930	0
516	20240508	110500	62107610	2930	2930	2930	2930	0
517	20240508	110400	62107610	2930	2930	2930	2930	0
518	20240508	110300	62107610	2930	2930	2930	2930	1
519	20240508	110200	62104680	2915	2915	2915	2915	2
520	20240508	110100	62098850	2915	2905	2915	2905	310
521	20240508	110000	61197370	2905	2915	2930	2905	1248
522	20240508	105900	57564135	2910	2910	2910	2910	0
523	20240508	105800	57564135	2910	2910	2910	2910	0
524	20240508	105700	57564135	2910	2910	2910	2910	50
525	20240508	105600	57418635	2910	2910	2910	2910	0
526	20240508	105500	57418635	2910	2910	2910	2910	0
527	20240508	105400	57418635	2910	2910	2910	2910	0
528	20240508	105300	57418635	2910	2910	2910	2910	575
529	20240508	105200	55745385	2910	2915	2915	2910	3195
530	20240508	105100	46447385	2915	2915	2915	2915	0
531	20240508	105000	46447385	2915	2915	2915	2915	0
532	20240508	104900	46447385	2915	2915	2915	2915	44
533	20240508	104800	46319125	2915	2915	2915	2915	0
534	20240508	104700	46319125	2915	2920	2920	2915	300
535	20240508	104600	45444500	2920	2920	2920	2920	22
536	20240508	104500	45380260	2920	2920	2920	2920	50
537	20240508	104400	45234260	2930	2930	2930	2930	1
538	20240508	104300	45231330	2920	2920	2920	2920	0
539	20240508	104200	45231330	2920	2920	2920	2920	57
540	20240508	104100	45064890	2920	2920	2920	2920	0
541	20240508	104000	45064890	2920	2920	2920	2920	120
542	20240508	103900	44714490	2925	2925	2925	2925	0
543	20240508	103800	44714490	2925	2925	2925	2925	0
544	20240508	103700	44714490	2925	2925	2925	2925	0
545	20240508	103600	44714490	2925	2925	2925	2925	12
546	20240508	103500	44679390	2930	2930	2930	2930	20
547	20240508	103400	44620790	2930	2930	2930	2930	0
548	20240508	103300	44620790	2930	2930	2930	2930	0
549	20240508	103200	44620790	2930	2930	2930	2930	2
550	20240508	103100	44614930	2930	2930	2930	2930	1
551	20240508	103000	44612000	2920	2920	2920	2920	8
552	20240508	102900	44588640	2920	2920	2920	2920	69
553	20240508	102800	44387160	2920	2920	2920	2920	0
554	20240508	102700	44387160	2920	2920	2920	2920	0
555	20240508	102600	44387160	2920	2920	2920	2920	0
556	20240508	102500	44387160	2920	2920	2920	2920	0
557	20240508	102400	44387160	2920	2920	2920	2920	1
558	20240508	102300	44384240	2915	2915	2915	2915	0
559	20240508	102200	44384240	2915	2915	2915	2915	0
560	20240508	102100	44384240	2915	2915	2915	2915	13
561	20240508	102000	44346345	2920	2920	2920	2920	0
562	20240508	101900	44346345	2920	2920	2920	2920	0
563	20240508	101800	44346345	2920	2920	2920	2920	0
564	20240508	101700	44346345	2920	2920	2920	2920	1
565	20240508	101600	44343425	2910	2915	2915	2910	549
566	20240508	101500	42743265	2920	2920	2920	2920	0
567	20240508	101400	42743265	2920	2920	2920	2920	0
568	20240508	101300	42743265	2920	2920	2920	2920	0
569	20240508	101200	42743265	2920	2920	2920	2920	162
570	20240508	101100	42270225	2930	2930	2930	2930	0
571	20240508	101000	42270225	2930	2930	2930	2930	0
572	20240508	100900	42270225	2930	2920	2930	2920	43
573	20240508	100800	42144655	2930	2930	2930	2930	0
574	20240508	100700	42144655	2930	2930	2930	2930	1
575	20240508	100600	42141725	2930	2930	2930	2930	0
576	20240508	100500	42141725	2930	2930	2930	2930	0
577	20240508	100400	42141725	2930	2930	2930	2930	0
578	20240508	100300	42141725	2930	2930	2930	2930	1
579	20240508	100200	42138795	2910	2910	2910	2910	0
580	20240508	100100	42138795	2910	2920	2920	2910	375
581	20240508	100000	41043875	2935	2920	2935	2920	65
582	20240508	095900	40854060	2935	2935	2935	2935	0
583	20240508	095800	40854060	2935	2930	2935	2920	24
584	20240508	095700	40783955	2935	2935	2935	2935	0
585	20240508	095600	40783955	2935	2935	2935	2935	0
586	20240508	095500	40783955	2935	2935	2935	2935	0
587	20240508	095400	40783955	2935	2930	2935	2930	461
588	20240508	095300	39432930	2920	2920	2920	2920	1
589	20240508	095200	39430010	2920	2920	2920	2920	0
590	20240508	095100	39430010	2920	2920	2920	2920	3
591	20240508	095000	39421250	2915	2915	2915	2915	0
592	20240508	094900	39421250	2915	2910	2915	2910	277
593	20240508	094800	38614795	2930	2930	2930	2930	0
594	20240508	094700	38614795	2930	2930	2930	2930	0
595	20240508	094600	38614795	2930	2920	2930	2910	1029
596	20240508	094500	35616735	2930	2920	2930	2920	76
597	20240508	094400	35394795	2920	2925	2925	2920	443
598	20240508	094300	34099095	2935	2935	2935	2935	0
599	20240508	094200	34099095	2935	2935	2935	2935	0
600	20240508	094100	34099095	2935	2935	2935	2935	0
601	20240508	094000	34099095	2935	2925	2935	2925	202
602	20240508	093900	33508225	2935	2940	2955	2930	18
603	20240508	093800	33455400	2945	2945	2945	2945	0
604	20240508	093700	33455400	2945	2945	2945	2945	0
605	20240508	093600	33455400	2945	2930	2945	2930	276
606	20240508	093500	32644475	2945	2940	2945	2925	3072
607	20240508	093400	23642350	2955	2955	2955	2955	0
608	20240508	093300	23642350	2955	2955	2955	2955	50
609	20240508	093200	23494600	2955	2935	2955	2935	216
610	20240508	093100	22859620	2935	2935	2935	2935	300
611	20240508	093000	21979120	2945	2935	2945	2935	182
612	20240508	092900	21444930	2940	2940	2940	2940	253
613	20240508	092800	20701110	2940	2940	2940	2940	149
614	20240508	092700	20263050	2940	2940	2940	2940	443
615	20240508	092600	18960630	2945	2945	2945	2945	0
616	20240508	092500	18960630	2945	2945	2945	2945	13
617	20240508	092400	18922345	2935	2935	2935	2935	0
618	20240508	092300	18922345	2935	2945	2950	2935	196
619	20240508	092200	18345570	2950	2950	2950	2950	150
620	20240508	092100	17903070	2935	2940	2940	2935	940
621	20240508	092000	15142170	2955	2955	2955	2955	2
622	20240508	091900	15136260	2940	2950	2950	2940	74
623	20240508	091800	14918580	2940	2955	2955	2940	110
624	20240508	091700	14595025	2950	2955	2955	2950	23
625	20240508	091600	14527170	2960	2960	2960	2960	0
626	20240508	091500	14527170	2960	2945	2960	2945	860
627	20240508	091400	11985545	2945	2945	2945	2945	113
628	20240508	091300	11652760	2945	2945	2945	2945	0
629	20240508	091200	11652760	2945	2940	2945	2940	222
630	20240508	091100	11000070	2940	2940	2940	2940	2
631	20240508	091000	10994190	2940	2940	2940	2940	0
632	20240508	090900	10994190	2940	2945	2945	2940	6
633	20240508	090800	10976535	2950	2955	2955	2950	7
634	20240508	090700	10955855	2955	2955	2955	2955	6
635	20240508	090600	10938125	2970	2970	2970	2970	0
636	20240508	090500	10938125	2970	2970	2970	2970	1
637	20240508	090400	10935155	2960	2980	2980	2960	531
638	20240508	090300	9363375	2980	2985	2985	2980	347
639	20240508	090200	8328370	2985	2955	2985	2955	699
640	20240508	090100	6249080	2950	2925	2950	2910	1517
641	20240508	090000	1791455	2900	2905	2945	2900	617