KissMeData/066590/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194100	265414855	2950	2950	2950	2950	2494
3	20240509	194000	265414855	2950	2950	2950	2950	0
4	20240509	193900	265414855	2950	2950	2950	2950	0
5	20240509	193800	265414855	2950	2950	2950	2950	0
6	20240509	193700	265414855	2950	2950	2950	2950	0
7	20240509	193600	265414855	2950	2950	2950	2950	0
8	20240509	193500	265414855	2950	2950	2950	2950	0
9	20240509	193400	265414855	2950	2950	2950	2950	0
10	20240509	193300	265414855	2950	2950	2950	2950	0
11	20240509	193200	265414855	2950	2950	2950	2950	0
12	20240509	193100	265414855	2950	2950	2950	2950	0
13	20240509	193000	265414855	2950	2950	2950	2950	0
14	20240509	192900	265414855	2950	2950	2950	2950	0
15	20240509	192800	265414855	2950	2950	2950	2950	0
16	20240509	192700	265414855	2950	2950	2950	2950	0
17	20240509	192600	265414855	2950	2950	2950	2950	0
18	20240509	192500	265414855	2950	2950	2950	2950	0
19	20240509	192400	265414855	2950	2950	2950	2950	0
20	20240509	192300	265414855	2950	2950	2950	2950	0
21	20240509	192200	265414855	2950	2950	2950	2950	0
22	20240509	192100	265414855	2950	2950	2950	2950	0
23	20240509	192000	265414855	2950	2950	2950	2950	0
24	20240509	191900	265414855	2950	2950	2950	2950	0
25	20240509	191800	265414855	2950	2950	2950	2950	0
26	20240509	191700	265414855	2950	2950	2950	2950	0
27	20240509	191600	265414855	2950	2950	2950	2950	0
28	20240509	191500	265414855	2950	2950	2950	2950	0
29	20240509	191400	265414855	2950	2950	2950	2950	0
30	20240509	191300	265414855	2950	2950	2950	2950	0
31	20240509	191200	265414855	2950	2950	2950	2950	0
32	20240509	191100	265414855	2950	2950	2950	2950	2494
33	20240509	191000	265414855	2950	2950	2950	2950	0
34	20240509	190900	265414855	2950	2950	2950	2950	0
35	20240509	190800	265414855	2950	2950	2950	2950	0
36	20240509	190700	265414855	2950	2950	2950	2950	0
37	20240509	190600	265414855	2950	2950	2950	2950	0
38	20240509	190500	265414855	2950	2950	2950	2950	0
39	20240509	190400	265414855	2950	2950	2950	2950	0
40	20240509	190300	265414855	2950	2950	2950	2950	0
41	20240509	190200	265414855	2950	2950	2950	2950	0
42	20240509	190100	265414855	2950	2950	2950	2950	0
43	20240509	190000	265414855	2950	2950	2950	2950	0
44	20240509	185900	265414855	2950	2950	2950	2950	0
45	20240509	185800	265414855	2950	2950	2950	2950	0
46	20240509	185700	265414855	2950	2950	2950	2950	0
47	20240509	185600	265414855	2950	2950	2950	2950	0
48	20240509	185500	265414855	2950	2950	2950	2950	0
49	20240509	185400	265414855	2950	2950	2950	2950	0
50	20240509	185300	265414855	2950	2950	2950	2950	0
51	20240509	185200	265414855	2950	2950	2950	2950	0
52	20240509	185100	265414855	2950	2950	2950	2950	0
53	20240509	185000	265414855	2950	2950	2950	2950	0
54	20240509	184900	265414855	2950	2950	2950	2950	0
55	20240509	184800	265414855	2950	2950	2950	2950	0
56	20240509	184700	265414855	2950	2950	2950	2950	0
57	20240509	184600	265414855	2950	2950	2950	2950	0
58	20240509	184500	265414855	2950	2950	2950	2950	0
59	20240509	184400	265414855	2950	2950	2950	2950	0
60	20240509	184300	265414855	2950	2950	2950	2950	0
61	20240509	184200	265414855	2950	2950	2950	2950	0
62	20240509	184100	265414855	2950	2950	2950	2950	2494
63	20240509	184000	265414855	2950	2950	2950	2950	0
64	20240509	183900	265414855	2950	2950	2950	2950	0
65	20240509	183800	265414855	2950	2950	2950	2950	0
66	20240509	183700	265414855	2950	2950	2950	2950	0
67	20240509	183600	265414855	2950	2950	2950	2950	0
68	20240509	183500	265414855	2950	2950	2950	2950	0
69	20240509	183400	265414855	2950	2950	2950	2950	0
70	20240509	183300	265414855	2950	2950	2950	2950	0
71	20240509	183200	265414855	2950	2950	2950	2950	0
72	20240509	183100	265414855	2950	2950	2950	2950	0
73	20240509	183000	265414855	2950	2950	2950	2950	0
74	20240509	182900	265414855	2950	2950	2950	2950	0
75	20240509	182800	265414855	2950	2950	2950	2950	0
76	20240509	182700	265414855	2950	2950	2950	2950	0
77	20240509	182600	265414855	2950	2950	2950	2950	0
78	20240509	182500	265414855	2950	2950	2950	2950	0
79	20240509	182400	265414855	2950	2950	2950	2950	0
80	20240509	182300	265414855	2950	2950	2950	2950	0
81	20240509	182200	265414855	2950	2950	2950	2950	0
82	20240509	182100	265414855	2950	2950	2950	2950	0
83	20240509	182000	265414855	2950	2950	2950	2950	0
84	20240509	181900	265414855	2950	2950	2950	2950	0
85	20240509	181800	265414855	2950	2950	2950	2950	0
86	20240509	181700	265414855	2950	2950	2950	2950	0
87	20240509	181600	265414855	2950	2950	2950	2950	0
88	20240509	181500	265414855	2950	2950	2950	2950	0
89	20240509	181400	265414855	2950	2950	2950	2950	0
90	20240509	181300	265414855	2950	2950	2950	2950	0
91	20240509	181200	265414855	2950	2950	2950	2950	0
92	20240509	181100	265414855	2950	2950	2950	2950	2494
93	20240509	181000	265414855	2950	2950	2950	2950	0
94	20240509	180900	265414855	2950	2950	2950	2950	0
95	20240509	180800	265414855	2950	2950	2950	2950	0
96	20240509	180700	265414855	2950	2950	2950	2950	0
97	20240509	180600	265414855	2950	2950	2950	2950	0
98	20240509	180500	265414855	2950	2950	2950	2950	0
99	20240509	180400	265414855	2950	2950	2950	2950	0
100	20240509	180300	265414855	2950	2950	2950	2950	0
101	20240509	180200	265414855	2950	2950	2950	2950	0
102	20240509	180100	265414855	2950	2950	2950	2950	0
103	20240509	180000	265414855	2950	2950	2950	2950	0
104	20240509	175900	265414855	2950	2950	2950	2950	0
105	20240509	175800	265414855	2950	2950	2950	2950	0
106	20240509	175700	265414855	2950	2950	2950	2950	0
107	20240509	175600	265414855	2950	2950	2950	2950	0
108	20240509	175500	265414855	2950	2950	2950	2950	0
109	20240509	175400	265414855	2950	2950	2950	2950	0
110	20240509	175300	265414855	2950	2950	2950	2950	0
111	20240509	175200	265414855	2950	2950	2950	2950	0
112	20240509	175100	265414855	2950	2950	2950	2950	0
113	20240509	175000	265414855	2950	2950	2950	2950	0
114	20240509	174900	265414855	2950	2950	2950	2950	0
115	20240509	174800	265414855	2950	2950	2950	2950	0
116	20240509	174700	265414855	2950	2950	2950	2950	0
117	20240509	174600	265414855	2950	2950	2950	2950	0
118	20240509	174500	265414855	2950	2950	2950	2950	0
119	20240509	174400	265414855	2950	2950	2950	2950	0
120	20240509	174300	265414855	2950	2950	2950	2950	0
121	20240509	174200	265414855	2950	2950	2950	2950	0
122	20240509	174100	265414855	2950	2950	2950	2950	2494
123	20240509	174000	265414855	2950	2950	2950	2950	0
124	20240509	173900	265414855	2950	2950	2950	2950	0
125	20240509	173800	265414855	2950	2950	2950	2950	0
126	20240509	173700	265414855	2950	2950	2950	2950	0
127	20240509	173600	265414855	2950	2950	2950	2950	0
128	20240509	173500	265414855	2950	2950	2950	2950	0
129	20240509	173400	265414855	2950	2950	2950	2950	0
130	20240509	173300	265414855	2950	2950	2950	2950	0
131	20240509	173200	265414855	2950	2950	2950	2950	0
132	20240509	173100	265414855	2950	2950	2950	2950	0
133	20240509	173000	265414855	2950	2950	2950	2950	0
134	20240509	172900	265414855	2950	2950	2950	2950	0
135	20240509	172800	265414855	2950	2950	2950	2950	0
136	20240509	172700	265414855	2950	2950	2950	2950	0
137	20240509	172600	265414855	2950	2950	2950	2950	0
138	20240509	172500	265414855	2950	2950	2950	2950	0
139	20240509	172400	265414855	2950	2950	2950	2950	0
140	20240509	172300	265414855	2950	2950	2950	2950	0
141	20240509	172200	265414855	2950	2950	2950	2950	0
142	20240509	172100	265414855	2950	2950	2950	2950	0
143	20240509	172000	265414855	2950	2950	2950	2950	0
144	20240509	171900	265414855	2950	2950	2950	2950	0
145	20240509	171800	265414855	2950	2950	2950	2950	0
146	20240509	171700	265414855	2950	2950	2950	2950	0
147	20240509	171600	265414855	2950	2950	2950	2950	0
148	20240509	171500	265414855	2950	2950	2950	2950	0
149	20240509	171400	265414855	2950	2950	2950	2950	0
150	20240509	171300	265414855	2950	2950	2950	2950	0
151	20240509	171200	265414855	2950	2950	2950	2950	0
152	20240509	171100	265414855	2950	2950	2950	2950	2494
153	20240509	171000	265414855	2950	2950	2950	2950	0
154	20240509	170900	265414855	2950	2950	2950	2950	0
155	20240509	170800	265414855	2950	2950	2950	2950	0
156	20240509	170700	265414855	2950	2950	2950	2950	0
157	20240509	170600	265414855	2950	2950	2950	2950	0
158	20240509	170500	265414855	2950	2950	2950	2950	0
159	20240509	170400	265414855	2950	2950	2950	2950	0
160	20240509	170300	265414855	2950	2950	2950	2950	0
161	20240509	170200	265414855	2950	2950	2950	2950	0
162	20240509	170100	265414855	2950	2950	2950	2950	0
163	20240509	170000	265414855	2950	2950	2950	2950	0
164	20240509	165900	265414855	2950	2950	2950	2950	0
165	20240509	165800	265414855	2950	2950	2950	2950	0
166	20240509	165700	265414855	2950	2950	2950	2950	0
167	20240509	165600	265414855	2950	2950	2950	2950	0
168	20240509	165500	265414855	2950	2950	2950	2950	0
169	20240509	165400	265414855	2950	2950	2950	2950	0
170	20240509	165300	265414855	2950	2950	2950	2950	0
171	20240509	165200	265414855	2950	2950	2950	2950	0
172	20240509	165100	265414855	2950	2950	2950	2950	0
173	20240509	165000	265414855	2950	2950	2950	2950	0
174	20240509	164900	265414855	2950	2950	2950	2950	0
175	20240509	164800	265414855	2950	2950	2950	2950	0
176	20240509	164700	265414855	2950	2950	2950	2950	0
177	20240509	164600	265414855	2950	2950	2950	2950	0
178	20240509	164500	265414855	2950	2950	2950	2950	0
179	20240509	164400	265414855	2950	2950	2950	2950	0
180	20240509	164300	265414855	2950	2950	2950	2950	0
181	20240509	164200	265414855	2950	2950	2950	2950	0
182	20240509	164100	265414855	2950	2950	2950	2950	2494
183	20240509	164000	265414855	2950	2950	2950	2950	0
184	20240509	163900	265414855	2950	2950	2950	2950	0
185	20240509	163800	265414855	2950	2950	2950	2950	0
186	20240509	163700	265414855	2950	2950	2950	2950	0
187	20240509	163600	265414855	2950	2950	2950	2950	0
188	20240509	163500	265414855	2950	2950	2950	2950	0
189	20240509	163400	265414855	2950	2950	2950	2950	0
190	20240509	163300	265414855	2950	2950	2950	2950	0
191	20240509	163200	265414855	2950	2950	2950	2950	0
192	20240509	163100	265414855	2950	2950	2950	2950	0
193	20240509	163000	265414855	2950	2950	2950	2950	0
194	20240509	162900	265414855	2950	2950	2950	2950	0
195	20240509	162800	265414855	2950	2950	2950	2950	0
196	20240509	162700	265414855	2950	2950	2950	2950	0
197	20240509	162600	265414855	2950	2950	2950	2950	0
198	20240509	162500	265414855	2950	2950	2950	2950	0
199	20240509	162400	265414855	2950	2950	2950	2950	0
200	20240509	162300	265414855	2950	2950	2950	2950	0
201	20240509	162200	265414855	2950	2950	2950	2950	0
202	20240509	162100	265414855	2950	2950	2950	2950	0
203	20240509	162000	265414855	2950	2950	2950	2950	0
204	20240509	161900	265414855	2950	2950	2950	2950	0
205	20240509	161800	265414855	2950	2950	2950	2950	0
206	20240509	161700	265414855	2950	2950	2950	2950	0
207	20240509	161600	265414855	2950	2950	2950	2950	0
208	20240509	161500	265414855	2950	2950	2950	2950	0
209	20240509	161400	265414855	2950	2950	2950	2950	0
210	20240509	161300	265414855	2950	2950	2950	2950	0
211	20240509	161200	265414855	2950	2950	2950	2950	0
212	20240509	161100	265414855	2950	2950	2950	2950	2494
213	20240509	161000	265414855	2950	2950	2950	2950	0
214	20240509	160900	265414855	2950	2950	2950	2950	0
215	20240509	160800	265414855	2950	2950	2950	2950	0
216	20240509	160700	265414855	2950	2950	2950	2950	0
217	20240509	160600	265414855	2950	2950	2950	2950	0
218	20240509	160500	265414855	2950	2950	2950	2950	0
219	20240509	160400	265414855	2950	2950	2950	2950	0
220	20240509	160300	265414855	2950	2950	2950	2950	0
221	20240509	160200	265414855	2950	2950	2950	2950	0
222	20240509	160100	265414855	2950	2950	2950	2950	0
223	20240509	160000	265414855	2950	2950	2950	2950	0
224	20240509	155900	265414855	2950	2950	2950	2950	0
225	20240509	155800	265414855	2950	2950	2950	2950	0
226	20240509	155700	265414855	2950	2950	2950	2950	0
227	20240509	155600	265414855	2950	2950	2950	2950	0
228	20240509	155500	265414855	2950	2950	2950	2950	0
229	20240509	155400	265414855	2950	2950	2950	2950	0
230	20240509	155300	265414855	2950	2950	2950	2950	0
231	20240509	155200	265414855	2950	2950	2950	2950	0
232	20240509	155100	265414855	2950	2950	2950	2950	0
233	20240509	155000	265414855	2950	2950	2950	2950	0
234	20240509	154900	265414855	2950	2950	2950	2950	0
235	20240509	154800	265414855	2950	2950	2950	2950	0
236	20240509	154700	265414855	2950	2950	2950	2950	0
237	20240509	154600	265414855	2950	2950	2950	2950	0
238	20240509	154500	265414855	2950	2950	2950	2950	0
239	20240509	154400	265414855	2950	2950	2950	2950	0
240	20240509	154300	265414855	2950	2950	2950	2950	0
241	20240509	154200	265414855	2950	2950	2950	2950	0
242	20240509	154100	265414855	2950	2950	2950	2950	2494
243	20240509	154000	265414855	2950	2950	2950	2950	0
244	20240509	153900	265414855	2950	2950	2950	2950	0
245	20240509	153800	265414855	2950	2950	2950	2950	0
246	20240509	153700	265414855	2950	2950	2950	2950	0
247	20240509	153600	265414855	2950	2950	2950	2950	0
248	20240509	153500	265414855	2950	2950	2950	2950	0
249	20240509	153400	265414855	2950	2950	2950	2950	0
250	20240509	153300	265414855	2950	2950	2950	2950	0
251	20240509	153200	265414855	2950	2950	2950	2950	0
252	20240509	153100	265414855	2950	2950	2950	2950	0
253	20240509	153000	265414855	2950	2950	2950	2950	2494
254	20240509	152900	258057555	2965	2965	2965	2965	0
255	20240509	152800	258057555	2965	2965	2965	2965	0
256	20240509	152700	258057555	2965	2965	2965	2965	0
257	20240509	152600	258057555	2965	2965	2965	2965	0
258	20240509	152500	258057555	2965	2965	2965	2965	0
259	20240509	152400	258057555	2965	2965	2965	2965	0
260	20240509	152300	258057555	2965	2965	2965	2965	0
261	20240509	152200	258057555	2965	2965	2965	2965	0
262	20240509	152100	258057555	2965	2965	2965	2965	0
263	20240509	152000	258057555	2965	2965	2965	2965	0
264	20240509	151900	258057555	2965	2965	2965	2965	375
265	20240509	151800	256945680	2960	2960	2960	2960	0
266	20240509	151700	256945680	2960	2965	2965	2960	791
267	20240509	151600	254603820	2965	2965	2965	2965	0
268	20240509	151500	254603820	2965	2965	2965	2965	0
269	20240509	151400	254603820	2965	2965	2965	2965	0
270	20240509	151300	254603820	2965	2965	2965	2965	20
271	20240509	151200	254544520	2960	2965	2975	2960	237
272	20240509	151100	253842930	2965	2965	2965	2965	0
273	20240509	151000	253842930	2965	2965	2965	2965	1000
274	20240509	150900	250877930	2965	2965	2965	2965	0
275	20240509	150800	250877930	2965	2970	2970	2965	5461
276	20240509	150700	234686060	2965	2970	2970	2965	706
277	20240509	150600	232592750	2965	2965	2965	2965	1500
278	20240509	150500	228145250	2970	2970	2970	2970	0
279	20240509	150400	228145250	2970	2970	2970	2970	0
280	20240509	150300	228145250	2970	2970	2970	2970	0
281	20240509	150200	228145250	2970	2970	2970	2970	0
282	20240509	150100	228145250	2970	2970	2970	2970	385
283	20240509	150000	227001800	2985	2985	2985	2985	0
284	20240509	145900	227001800	2985	2985	2985	2985	2
285	20240509	145800	226995830	2985	2985	2985	2985	2
286	20240509	145700	226989860	2985	2985	2985	2985	0
287	20240509	145600	226989860	2985	2985	2985	2985	0
288	20240509	145500	226989860	2985	2980	2985	2980	49
289	20240509	145400	226843600	2985	2975	2985	2975	2
290	20240509	145300	226837640	2970	2970	2970	2970	0
291	20240509	145200	226837640	2970	2970	2970	2970	0
292	20240509	145100	226837640	2970	2970	2970	2970	0
293	20240509	145000	226837640	2970	2970	2970	2970	0
294	20240509	144900	226837640	2970	2970	2970	2970	0
295	20240509	144800	226837640	2970	2970	2970	2970	235
296	20240509	144700	226139690	2970	2970	2970	2970	0
297	20240509	144600	226139690	2970	2970	2970	2970	0
298	20240509	144500	226139690	2970	2970	2970	2970	0
299	20240509	144400	226139690	2970	2970	2970	2970	0
300	20240509	144300	226139690	2970	2970	2970	2970	0
301	20240509	144200	226139690	2970	2970	2970	2970	0
302	20240509	144100	226139690	2970	2970	2970	2970	0
303	20240509	144000	226139690	2970	2970	2970	2970	0
304	20240509	143900	226139690	2970	2970	2970	2970	0
305	20240509	143800	226139690	2970	2970	2970	2970	0
306	20240509	143700	226139690	2970	2970	2970	2970	0
307	20240509	143600	226139690	2970	2970	2970	2970	2
308	20240509	143500	226133750	2965	2965	2965	2965	10
309	20240509	143400	226104100	2970	2970	2970	2970	0
310	20240509	143300	226104100	2970	2970	2970	2970	0
311	20240509	143200	226104100	2970	2970	2970	2970	0
312	20240509	143100	226104100	2970	2970	2970	2970	0
313	20240509	143000	226104100	2970	2970	2970	2970	0
314	20240509	142900	226104100	2970	2970	2970	2970	4786
315	20240509	142800	211889680	2970	2970	2970	2970	32
316	20240509	142700	211794640	2970	2970	2970	2970	50
317	20240509	142600	211646140	2970	2975	2975	2970	50
318	20240509	142500	211497615	2970	2970	2970	2970	0
319	20240509	142400	211497615	2970	2970	2970	2970	0
320	20240509	142300	211497615	2970	2970	2970	2970	0
321	20240509	142200	211497615	2970	2970	2970	2970	0
322	20240509	142100	211497615	2970	2970	2970	2970	0
323	20240509	142000	211497615	2970	2970	2970	2970	0
324	20240509	141900	211497615	2970	2970	2970	2970	0
325	20240509	141800	211497615	2970	2970	2970	2970	0
326	20240509	141700	211497615	2970	2970	2970	2970	0
327	20240509	141600	211497615	2970	2970	2970	2970	180
328	20240509	141500	210963015	2970	2970	2970	2970	20
329	20240509	141400	210903615	2970	2970	2970	2970	0
330	20240509	141300	210903615	2970	2970	2970	2970	520
331	20240509	141200	209359215	2985	2985	2985	2985	0
332	20240509	141100	209359215	2985	2985	2985	2985	0
333	20240509	141000	209359215	2985	2985	2985	2985	0
334	20240509	140900	209359215	2985	2985	2985	2985	0
335	20240509	140800	209359215	2985	2985	2985	2985	0
336	20240509	140700	209359215	2985	2985	2985	2985	0
337	20240509	140600	209359215	2985	2975	2985	2975	8
338	20240509	140500	209335405	2970	2970	2970	2970	0
339	20240509	140400	209335405	2970	2975	2975	2970	2103
340	20240509	140300	203089490	2975	2975	2975	2975	50
341	20240509	140200	202940740	2985	2985	2985	2985	0
342	20240509	140100	202940740	2985	2985	2985	2985	0
343	20240509	140000	202940740	2985	2970	2985	2970	178
344	20240509	135900	202411630	2970	2970	2970	2970	0
345	20240509	135800	202411630	2970	2970	2970	2970	0
346	20240509	135700	202411630	2970	2970	2970	2970	0
347	20240509	135600	202411630	2970	2970	2970	2970	0
348	20240509	135500	202411630	2970	2970	2970	2970	0
349	20240509	135400	202411630	2970	2970	2970	2970	0
350	20240509	135300	202411630	2970	2980	2980	2970	1500
351	20240509	135200	197955430	2985	2985	2985	2985	5
352	20240509	135100	197940505	2980	2975	2980	2975	4390
353	20240509	135000	184858380	2975	2975	2975	2975	0
354	20240509	134900	184858380	2975	2975	2975	2975	0
355	20240509	134800	184858380	2975	2975	2975	2975	0
356	20240509	134700	184858380	2975	2975	2975	2975	0
357	20240509	134600	184858380	2975	2975	2975	2975	0
358	20240509	134500	184858380	2975	2975	2975	2975	0
359	20240509	134400	184858380	2975	2975	2975	2975	0
360	20240509	134300	184858380	2975	2975	2975	2975	0
361	20240509	134200	184858380	2975	2975	2975	2975	0
362	20240509	134100	184858380	2975	2975	2975	2975	0
363	20240509	134000	184858380	2975	2975	2975	2975	13
364	20240509	133900	184819705	2975	2975	2975	2975	0
365	20240509	133800	184819705	2975	2975	2975	2975	0
366	20240509	133700	184819705	2975	2975	2975	2975	0
367	20240509	133600	184819705	2975	2975	2975	2975	0
368	20240509	133500	184819705	2975	2975	2975	2975	0
369	20240509	133400	184819705	2975	2975	2975	2975	0
370	20240509	133300	184819705	2975	2975	2975	2975	0
371	20240509	133200	184819705	2975	2975	2975	2975	0
372	20240509	133100	184819705	2975	2980	2980	2975	317
373	20240509	133000	183876550	2975	2975	2975	2975	1
374	20240509	132900	183873575	2975	2975	2975	2975	200
375	20240509	132800	183278575	2975	2975	2975	2975	3
376	20240509	132700	183269650	2970	2970	2970	2970	0
377	20240509	132600	183269650	2970	2975	2975	2970	2828
378	20240509	132500	174870350	2980	2980	2980	2980	0
379	20240509	132400	174870350	2980	2980	2980	2980	14
380	20240509	132300	174828630	2980	2980	2980	2980	0
381	20240509	132200	174828630	2980	2980	2980	2980	0
382	20240509	132100	174828630	2980	2980	2980	2980	0
383	20240509	132000	174828630	2980	2980	2980	2980	0
384	20240509	131900	174828630	2980	2980	2980	2980	0
385	20240509	131800	174828630	2980	2980	2980	2980	4
386	20240509	131700	174816710	2975	2975	2975	2975	201
387	20240509	131600	174218735	2975	2975	2975	2975	0
388	20240509	131500	174218735	2975	2975	2975	2975	0
389	20240509	131400	174218735	2975	2975	2975	2975	0
390	20240509	131300	174218735	2975	2975	2975	2975	0
391	20240509	131200	174218735	2975	2975	2975	2975	17
392	20240509	131100	174168160	2975	2980	2980	2975	4500
393	20240509	131000	160776695	2980	2980	2980	2980	0
394	20240509	130900	160776695	2980	2980	2980	2980	0
395	20240509	130800	160776695	2980	2980	2980	2980	0
396	20240509	130700	160776695	2980	2980	2980	2980	18
397	20240509	130600	160723055	2980	2980	2980	2980	0
398	20240509	130500	160723055	2980	2980	2980	2980	30
399	20240509	130400	160633655	2985	2985	2985	2985	0
400	20240509	130300	160633655	2985	2985	2985	2985	0
401	20240509	130200	160633655	2985	2985	2985	2985	0
402	20240509	130100	160633655	2985	2985	2985	2985	0
403	20240509	130000	160633655	2985	2985	2985	2985	228
404	20240509	125900	159953075	2985	2985	2985	2985	0
405	20240509	125800	159953075	2985	2985	2985	2985	0
406	20240509	125700	159953075	2985	2985	2985	2985	0
407	20240509	125600	159953075	2985	2985	2985	2985	0
408	20240509	125500	159953075	2985	2985	2985	2985	0
409	20240509	125400	159953075	2985	2985	2985	2985	0
410	20240509	125300	159953075	2985	2985	2985	2985	0
411	20240509	125200	159953075	2985	2985	2985	2985	0
412	20240509	125100	159953075	2985	2985	2985	2985	0
413	20240509	125000	159953075	2985	2985	2985	2985	100
414	20240509	124900	159654575	2985	2985	2985	2985	0
415	20240509	124800	159654575	2985	2985	2985	2985	0
416	20240509	124700	159654575	2985	2985	2985	2985	0
417	20240509	124600	159654575	2985	2985	2985	2985	0
418	20240509	124500	159654575	2985	2985	2985	2985	0
419	20240509	124400	159654575	2985	2985	2985	2985	0
420	20240509	124300	159654575	2985	2985	2985	2985	0
421	20240509	124200	159654575	2985	2985	2985	2985	3
422	20240509	124100	159645620	2985	2985	2985	2985	0
423	20240509	124000	159645620	2985	2985	2985	2985	0
424	20240509	123900	159645620	2985	2985	2985	2985	0
425	20240509	123800	159645620	2985	2985	2985	2985	100
426	20240509	123700	159347120	2975	2975	2975	2975	0
427	20240509	123600	159347120	2975	2975	2975	2975	0
428	20240509	123500	159347120	2975	2975	2975	2975	0
429	20240509	123400	159347120	2975	2975	2975	2975	0
430	20240509	123300	159347120	2975	2975	2975	2975	0
431	20240509	123200	159347120	2975	2975	2975	2975	0
432	20240509	123100	159347120	2975	2975	2975	2975	0
433	20240509	123000	159347120	2975	2985	2985	2975	7528
434	20240509	122900	136930175	2985	2985	2985	2985	11
435	20240509	122800	136897340	2985	2985	2985	2985	1158
436	20240509	122700	133440710	2990	2990	2990	2990	0
437	20240509	122600	133440710	2990	2990	2990	2990	0
438	20240509	122500	133440710	2990	2990	2990	2990	34
439	20240509	122400	133339050	2985	2985	2985	2985	0
440	20240509	122300	133339050	2985	2980	2985	2980	821
441	20240509	122200	130892460	2975	2980	2980	2975	1200
442	20240509	122100	127320390	2980	2980	2980	2980	329
443	20240509	122000	126339970	2980	2980	2980	2980	0
444	20240509	121900	126339970	2980	2980	2980	2980	2
445	20240509	121800	126334010	2980	2980	2980	2980	802
446	20240509	121700	123944050	2980	2980	2980	2980	0
447	20240509	121600	123944050	2980	2980	2980	2980	50
448	20240509	121500	123795050	2985	2985	2985	2985	1
449	20240509	121400	123792065	2980	2980	2980	2980	0
450	20240509	121300	123792065	2980	2980	2980	2980	1
451	20240509	121200	123789085	2980	2980	2980	2980	100
452	20240509	121100	123491085	2985	2985	2985	2985	0
453	20240509	121000	123491085	2985	2985	2985	2985	0
454	20240509	120900	123491085	2985	2985	2985	2985	0
455	20240509	120800	123491085	2985	2985	2985	2985	225
456	20240509	120700	122819460	2985	2985	2985	2985	100
457	20240509	120600	122520960	2985	2985	2985	2985	295
458	20240509	120500	121640385	2985	2985	2985	2985	594
459	20240509	120400	119867295	2990	2990	2990	2990	0
460	20240509	120300	119867295	2990	2990	2990	2990	4
461	20240509	120200	119855335	2985	2985	2985	2985	0
462	20240509	120100	119855335	2985	2985	2985	2985	0
463	20240509	120000	119855335	2985	2985	2985	2985	0
464	20240509	115900	119855335	2985	2985	2985	2985	0
465	20240509	115800	119855335	2985	2985	2985	2985	0
466	20240509	115700	119855335	2985	2985	2985	2985	65
467	20240509	115600	119661310	2985	2985	2985	2985	0
468	20240509	115500	119661310	2985	2985	2985	2985	1
469	20240509	115400	119658325	2975	2975	2975	2975	10
470	20240509	115300	119628575	2975	2975	2975	2975	0
471	20240509	115200	119628575	2975	2975	2975	2975	0
472	20240509	115100	119628575	2975	2975	2975	2975	0
473	20240509	115000	119628575	2975	2975	2975	2975	0
474	20240509	114900	119628575	2975	2975	2975	2975	0
475	20240509	114800	119628575	2975	2975	2975	2975	0
476	20240509	114700	119628575	2975	2975	2975	2975	90
477	20240509	114600	119360825	2980	2980	2980	2980	0
478	20240509	114500	119360825	2980	2980	2980	2980	0
479	20240509	114400	119360825	2980	2980	2980	2980	0
480	20240509	114300	119360825	2980	2980	2980	2980	608
481	20240509	114200	117548985	2980	2980	2980	2980	0
482	20240509	114100	117548985	2980	2980	2980	2980	0
483	20240509	114000	117548985	2980	2980	2980	2980	0
484	20240509	113900	117548985	2980	2980	2980	2980	176
485	20240509	113800	117024505	2985	2985	2985	2985	0
486	20240509	113700	117024505	2985	2985	2985	2985	0
487	20240509	113600	117024505	2985	2985	2985	2985	0
488	20240509	113500	117024505	2985	2985	2985	2985	0
489	20240509	113400	117024505	2985	2985	2985	2985	0
490	20240509	113300	117024505	2985	2985	2985	2985	0
491	20240509	113200	117024505	2985	2985	2985	2985	0
492	20240509	113100	117024505	2985	2985	2985	2985	0
493	20240509	113000	117024505	2985	2985	2985	2985	0
494	20240509	112900	117024505	2985	2985	2985	2985	0
495	20240509	112800	117024505	2985	2985	2985	2985	0
496	20240509	112700	117024505	2985	2985	2985	2985	2
497	20240509	112600	117018535	2980	2980	2980	2980	0
498	20240509	112500	117018535	2980	2980	2980	2980	0
499	20240509	112400	117018535	2980	2980	2980	2980	400
500	20240509	112300	115826535	2995	2990	2995	2990	2
501	20240509	112200	115820550	2980	2985	2985	2980	40
502	20240509	112100	115701320	2990	2990	2990	2990	5
503	20240509	112000	115686370	2990	2990	2990	2990	20
504	20240509	111900	115626570	2995	2995	2995	2995	71
505	20240509	111800	115413925	3000	3000	3000	3000	1
506	20240509	111700	115410925	2990	2990	2990	2990	1
507	20240509	111600	115407935	2975	2975	2975	2975	0
508	20240509	111500	115407935	2975	2975	2975	2975	0
509	20240509	111400	115407935	2975	2975	2975	2975	0
510	20240509	111300	115407935	2975	2975	2975	2975	0
511	20240509	111200	115407935	2975	2975	2975	2975	0
512	20240509	111100	115407935	2975	2975	2975	2975	0
513	20240509	111000	115407935	2975	2975	2975	2975	0
514	20240509	110900	115407935	2975	2975	2975	2975	0
515	20240509	110800	115407935	2975	2975	2975	2975	0
516	20240509	110700	115407935	2975	2975	2975	2975	0
517	20240509	110600	115407935	2975	2975	2975	2975	418
518	20240509	110500	114164385	2975	2980	2980	2975	211
519	20240509	110400	113536595	2995	2995	2995	2995	0
520	20240509	110300	113536595	2995	2995	2995	2995	0
521	20240509	110200	113536595	2995	2995	2995	2995	5200
522	20240509	110100	97962595	2980	2980	2980	2980	189
523	20240509	110000	97399375	2980	2980	2980	2980	211
524	20240509	105900	96770595	2975	2975	2975	2975	0
525	20240509	105800	96770595	2975	2975	2975	2975	1200
526	20240509	105700	93200595	2980	2980	2980	2980	50
527	20240509	105600	93051595	2980	2980	2980	2980	100
528	20240509	105500	92753595	2980	2980	2980	2980	0
529	20240509	105400	92753595	2980	2980	2980	2980	0
530	20240509	105300	92753595	2980	2980	2980	2980	0
531	20240509	105200	92753595	2980	2980	2980	2980	100
532	20240509	105100	92455595	2980	2980	2980	2980	202
533	20240509	105000	91853635	2980	2980	2980	2980	1
534	20240509	104900	91850655	2985	2985	2985	2985	0
535	20240509	104800	91850655	2985	2985	2985	2985	0
536	20240509	104700	91850655	2985	2985	2985	2985	0
537	20240509	104600	91850655	2985	2985	2985	2985	0
538	20240509	104500	91850655	2985	2985	2985	2985	0
539	20240509	104400	91850655	2985	2985	2985	2985	0
540	20240509	104300	91850655	2985	2985	2985	2985	4
541	20240509	104200	91838715	2985	2985	2985	2985	800
542	20240509	104100	89450715	2985	2985	2985	2985	0
543	20240509	104000	89450715	2985	2995	2995	2985	1184
544	20240509	103900	85910565	2995	2995	2995	2995	0
545	20240509	103800	85910565	2995	2990	2995	2990	57
546	20240509	103700	85739860	2995	2995	2995	2995	1
547	20240509	103600	85736865	3000	3000	3000	3000	0
548	20240509	103500	85736865	3000	3000	3000	3000	0
549	20240509	103400	85736865	3000	3000	3000	3000	0
550	20240509	103300	85736865	3000	3000	3000	3000	0
551	20240509	103200	85736865	3000	3000	3000	3000	23
552	20240509	103100	85667865	3000	3000	3000	3000	0
553	20240509	103000	85667865	3000	3000	3000	3000	0
554	20240509	102900	85667865	3000	3000	3000	3000	1000
555	20240509	102800	82667865	3000	3000	3000	3000	10
556	20240509	102700	82637865	3000	3000	3000	3000	0
557	20240509	102600	82637865	3000	3000	3000	3000	0
558	20240509	102500	82637865	3000	3000	3000	3000	0
559	20240509	102400	82637865	3000	3000	3000	3000	0
560	20240509	102300	82637865	3000	3005	3005	3000	3359
561	20240509	102200	72560855	3005	3005	3005	3005	8
562	20240509	102100	72536815	3005	2995	3005	2995	931
563	20240509	102000	69743720	2990	2990	2990	2990	2
564	20240509	101900	69737740	2995	2995	2995	2995	0
565	20240509	101800	69737740	2995	2995	2995	2995	69
566	20240509	101700	69531085	2995	2995	2995	2995	0
567	20240509	101600	69531085	2995	2995	2995	2995	0
568	20240509	101500	69531085	2995	2995	2995	2995	2
569	20240509	101400	69525095	2990	2990	2990	2990	0
570	20240509	101300	69525095	2990	2990	2990	2990	0
571	20240509	101200	69525095	2990	2995	2995	2990	13
572	20240509	101100	69486220	2995	2995	2995	2995	0
573	20240509	101000	69486220	2995	2995	2995	2995	3
574	20240509	100900	69477235	2990	2990	2990	2990	300
575	20240509	100800	68580235	2990	2990	2990	2990	0
576	20240509	100700	68580235	2990	2990	2990	2990	0
577	20240509	100600	68580235	2990	2990	2990	2990	110
578	20240509	100500	68251335	2990	2990	2990	2990	0
579	20240509	100400	68251335	2990	2990	2990	2990	37
580	20240509	100300	68140705	2990	2990	2990	2990	1
581	20240509	100200	68137715	2990	2990	2990	2990	1
582	20240509	100100	68134725	2980	2985	2985	2980	886
583	20240509	100000	65494270	2995	2995	2995	2995	0
584	20240509	095900	65494270	2995	2995	2995	2995	3
585	20240509	095800	65485285	2995	2990	2995	2990	101
586	20240509	095700	65183290	2975	2975	2975	2975	1000
587	20240509	095600	62208290	2995	2985	2995	2985	160
588	20240509	095500	61730150	2985	2980	2985	2980	66
589	20240509	095400	61533450	2975	2980	2980	2975	103
590	20240509	095300	61226760	2975	2975	2975	2975	2010
591	20240509	095200	55247010	2975	2980	2980	2975	96
592	20240509	095100	54960980	2980	2980	2980	2980	100
593	20240509	095000	54662980	2985	2985	2985	2985	0
594	20240509	094900	54662980	2985	2975	2985	2975	50
595	20240509	094800	54514130	2975	2975	2975	2975	1
596	20240509	094700	54511155	2975	2975	2975	2975	400
597	20240509	094600	53321155	2975	2975	2975	2975	1000
598	20240509	094500	50346155	2980	2980	2980	2980	0
599	20240509	094400	50346155	2980	2975	2980	2975	1653
600	20240509	094300	45422735	2975	2975	2975	2975	380
601	20240509	094200	44292235	2975	2975	2975	2975	676
602	20240509	094100	42281135	2980	2980	2980	2980	10
603	20240509	094000	42251335	2980	2980	2980	2980	190
604	20240509	093900	41685135	2980	2980	2980	2980	0
605	20240509	093800	41685135	2980	2980	2980	2980	20
606	20240509	093700	41625535	2985	2980	2985	2980	821
607	20240509	093600	39178950	2980	2980	2980	2975	1185
608	20240509	093500	35652625	2975	2980	2980	2975	289
609	20240509	093400	34792315	2985	2985	2985	2985	0
610	20240509	093300	34792315	2985	2985	2985	2985	630
611	20240509	093200	32911765	2985	2985	2985	2985	0
612	20240509	093100	32911765	2985	2985	2985	2985	100
613	20240509	093000	32613265	2985	2985	2985	2985	575
614	20240509	092900	30896890	2985	2985	2985	2985	0
615	20240509	092800	30896890	2985	2985	2985	2985	2
616	20240509	092700	30890920	2990	2990	2990	2990	5243
617	20240509	092600	15214350	3000	3000	3000	3000	4
618	20240509	092500	15202350	3000	3000	3000	3000	0
619	20240509	092400	15202350	3000	3000	3000	3000	40
620	20240509	092300	15082350	2990	2990	2990	2990	655
621	20240509	092200	13123900	3000	3000	3000	3000	0
622	20240509	092100	13123900	3000	3000	3000	3000	0
623	20240509	092000	13123900	3000	3000	3000	3000	4
624	20240509	091900	13111900	2995	2995	2995	2995	41
625	20240509	091800	12989105	2990	2985	2990	2985	1014
626	20240509	091700	9962245	2990	2990	2990	2990	114
627	20240509	091600	9621385	2990	2990	2990	2990	100
628	20240509	091500	9322385	2990	2990	2990	2990	0
629	20240509	091400	9322385	2990	2990	2990	2990	550
630	20240509	091300	7677885	2995	3000	3000	2995	60
631	20240509	091200	7497935	3000	3000	3000	3000	1
632	20240509	091100	7494935	3000	3000	3000	3000	35
633	20240509	091000	7389935	2995	2995	2995	2995	0
634	20240509	090900	7389935	2995	2995	2995	2995	3
635	20240509	090800	7380950	2995	2995	2995	2995	0
636	20240509	090700	7380950	2995	3010	3010	2995	71
637	20240509	090600	7167555	3010	3010	3010	3010	101
638	20240509	090500	6863545	2995	2995	2995	2995	1
639	20240509	090400	6860550	3020	2990	3020	2990	572
640	20240509	090300	5145290	2990	2990	2990	2990	0
641	20240509	090200	5145290	2990	2985	2990	2965	1013
642	20240509	090100	2138500	2970	2975	2975	2970	100
643	20240509	090000	1841400	2970	2970	2970	2970	620