KissMeData/066590/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194100	201296930	2940	2940	2940	2940	1179
3	20240510	194000	201296930	2940	2940	2940	2940	0
4	20240510	193900	201296930	2940	2940	2940	2940	0
5	20240510	193800	201296930	2940	2940	2940	2940	0
6	20240510	193700	201296930	2940	2940	2940	2940	0
7	20240510	193600	201296930	2940	2940	2940	2940	0
8	20240510	193500	201296930	2940	2940	2940	2940	0
9	20240510	193400	201296930	2940	2940	2940	2940	0
10	20240510	193300	201296930	2940	2940	2940	2940	0
11	20240510	193200	201296930	2940	2940	2940	2940	0
12	20240510	193100	201296930	2940	2940	2940	2940	0
13	20240510	193000	201296930	2940	2940	2940	2940	0
14	20240510	192900	201296930	2940	2940	2940	2940	0
15	20240510	192800	201296930	2940	2940	2940	2940	0
16	20240510	192700	201296930	2940	2940	2940	2940	0
17	20240510	192600	201296930	2940	2940	2940	2940	0
18	20240510	192500	201296930	2940	2940	2940	2940	0
19	20240510	192400	201296930	2940	2940	2940	2940	0
20	20240510	192300	201296930	2940	2940	2940	2940	0
21	20240510	192200	201296930	2940	2940	2940	2940	0
22	20240510	192100	201296930	2940	2940	2940	2940	0
23	20240510	192000	201296930	2940	2940	2940	2940	0
24	20240510	191900	201296930	2940	2940	2940	2940	0
25	20240510	191800	201296930	2940	2940	2940	2940	0
26	20240510	191700	201296930	2940	2940	2940	2940	0
27	20240510	191600	201296930	2940	2940	2940	2940	0
28	20240510	191500	201296930	2940	2940	2940	2940	0
29	20240510	191400	201296930	2940	2940	2940	2940	0
30	20240510	191300	201296930	2940	2940	2940	2940	0
31	20240510	191200	201296930	2940	2940	2940	2940	0
32	20240510	191100	201296930	2940	2940	2940	2940	1179
33	20240510	191000	201296930	2940	2940	2940	2940	0
34	20240510	190900	201296930	2940	2940	2940	2940	0
35	20240510	190800	201296930	2940	2940	2940	2940	0
36	20240510	190700	201296930	2940	2940	2940	2940	0
37	20240510	190600	201296930	2940	2940	2940	2940	0
38	20240510	190500	201296930	2940	2940	2940	2940	0
39	20240510	190400	201296930	2940	2940	2940	2940	0
40	20240510	190300	201296930	2940	2940	2940	2940	0
41	20240510	190200	201296930	2940	2940	2940	2940	0
42	20240510	190100	201296930	2940	2940	2940	2940	0
43	20240510	190000	201296930	2940	2940	2940	2940	0
44	20240510	185900	201296930	2940	2940	2940	2940	0
45	20240510	185800	201296930	2940	2940	2940	2940	0
46	20240510	185700	201296930	2940	2940	2940	2940	0
47	20240510	185600	201296930	2940	2940	2940	2940	0
48	20240510	185500	201296930	2940	2940	2940	2940	0
49	20240510	185400	201296930	2940	2940	2940	2940	0
50	20240510	185300	201296930	2940	2940	2940	2940	0
51	20240510	185200	201296930	2940	2940	2940	2940	0
52	20240510	185100	201296930	2940	2940	2940	2940	0
53	20240510	185000	201296930	2940	2940	2940	2940	0
54	20240510	184900	201296930	2940	2940	2940	2940	0
55	20240510	184800	201296930	2940	2940	2940	2940	0
56	20240510	184700	201296930	2940	2940	2940	2940	0
57	20240510	184600	201296930	2940	2940	2940	2940	0
58	20240510	184500	201296930	2940	2940	2940	2940	0
59	20240510	184400	201296930	2940	2940	2940	2940	0
60	20240510	184300	201296930	2940	2940	2940	2940	0
61	20240510	184200	201296930	2940	2940	2940	2940	0
62	20240510	184100	201296930	2940	2940	2940	2940	1179
63	20240510	184000	201296930	2940	2940	2940	2940	0
64	20240510	183900	201296930	2940	2940	2940	2940	0
65	20240510	183800	201296930	2940	2940	2940	2940	0
66	20240510	183700	201296930	2940	2940	2940	2940	0
67	20240510	183600	201296930	2940	2940	2940	2940	0
68	20240510	183500	201296930	2940	2940	2940	2940	0
69	20240510	183400	201296930	2940	2940	2940	2940	0
70	20240510	183300	201296930	2940	2940	2940	2940	0
71	20240510	183200	201296930	2940	2940	2940	2940	0
72	20240510	183100	201296930	2940	2940	2940	2940	0
73	20240510	183000	201296930	2940	2940	2940	2940	0
74	20240510	182900	201296930	2940	2940	2940	2940	0
75	20240510	182800	201296930	2940	2940	2940	2940	0
76	20240510	182700	201296930	2940	2940	2940	2940	0
77	20240510	182600	201296930	2940	2940	2940	2940	0
78	20240510	182500	201296930	2940	2940	2940	2940	0
79	20240510	182400	201296930	2940	2940	2940	2940	0
80	20240510	182300	201296930	2940	2940	2940	2940	0
81	20240510	182200	201296930	2940	2940	2940	2940	0
82	20240510	182100	201296930	2940	2940	2940	2940	0
83	20240510	182000	201296930	2940	2940	2940	2940	0
84	20240510	181900	201296930	2940	2940	2940	2940	0
85	20240510	181800	201296930	2940	2940	2940	2940	0
86	20240510	181700	201296930	2940	2940	2940	2940	0
87	20240510	181600	201296930	2940	2940	2940	2940	0
88	20240510	181500	201296930	2940	2940	2940	2940	0
89	20240510	181400	201296930	2940	2940	2940	2940	0
90	20240510	181300	201296930	2940	2940	2940	2940	0
91	20240510	181200	201296930	2940	2940	2940	2940	0
92	20240510	181100	201296930	2940	2940	2940	2940	1179
93	20240510	181000	201296930	2940	2940	2940	2940	0
94	20240510	180900	201296930	2940	2940	2940	2940	0
95	20240510	180800	201296930	2940	2940	2940	2940	0
96	20240510	180700	201296930	2940	2940	2940	2940	0
97	20240510	180600	201296930	2940	2940	2940	2940	0
98	20240510	180500	201296930	2940	2940	2940	2940	0
99	20240510	180400	201296930	2940	2940	2940	2940	0
100	20240510	180300	201296930	2940	2940	2940	2940	0
101	20240510	180200	201296930	2940	2940	2940	2940	0
102	20240510	180100	201296930	2940	2940	2940	2940	0
103	20240510	180000	201296930	2940	2940	2940	2940	0
104	20240510	175900	201296930	2940	2940	2940	2940	0
105	20240510	175800	201296930	2940	2940	2940	2940	0
106	20240510	175700	201296930	2940	2940	2940	2940	0
107	20240510	175600	201296930	2940	2940	2940	2940	0
108	20240510	175500	201296930	2940	2940	2940	2940	0
109	20240510	175400	201296930	2940	2940	2940	2940	0
110	20240510	175300	201296930	2940	2940	2940	2940	0
111	20240510	175200	201296930	2940	2940	2940	2940	0
112	20240510	175100	201296930	2940	2940	2940	2940	0
113	20240510	175000	201296930	2940	2940	2940	2940	0
114	20240510	174900	201296930	2940	2940	2940	2940	0
115	20240510	174800	201296930	2940	2940	2940	2940	0
116	20240510	174700	201296930	2940	2940	2940	2940	0
117	20240510	174600	201296930	2940	2940	2940	2940	0
118	20240510	174500	201296930	2940	2940	2940	2940	0
119	20240510	174400	201296930	2940	2940	2940	2940	0
120	20240510	174300	201296930	2940	2940	2940	2940	0
121	20240510	174200	201296930	2940	2940	2940	2940	0
122	20240510	174100	201296930	2940	2940	2940	2940	1179
123	20240510	174000	201296930	2940	2940	2940	2940	0
124	20240510	173900	201296930	2940	2940	2940	2940	0
125	20240510	173800	201296930	2940	2940	2940	2940	0
126	20240510	173700	201296930	2940	2940	2940	2940	0
127	20240510	173600	201296930	2940	2940	2940	2940	0
128	20240510	173500	201296930	2940	2940	2940	2940	0
129	20240510	173400	201296930	2940	2940	2940	2940	0
130	20240510	173300	201296930	2940	2940	2940	2940	0
131	20240510	173200	201296930	2940	2940	2940	2940	0
132	20240510	173100	201296930	2940	2940	2940	2940	0
133	20240510	173000	201296930	2940	2940	2940	2940	0
134	20240510	172900	201296930	2940	2940	2940	2940	0
135	20240510	172800	201296930	2940	2940	2940	2940	0
136	20240510	172700	201296930	2940	2940	2940	2940	0
137	20240510	172600	201296930	2940	2940	2940	2940	0
138	20240510	172500	201296930	2940	2940	2940	2940	0
139	20240510	172400	201296930	2940	2940	2940	2940	0
140	20240510	172300	201296930	2940	2940	2940	2940	0
141	20240510	172200	201296930	2940	2940	2940	2940	0
142	20240510	172100	201296930	2940	2940	2940	2940	0
143	20240510	172000	201296930	2940	2940	2940	2940	0
144	20240510	171900	201296930	2940	2940	2940	2940	0
145	20240510	171800	201296930	2940	2940	2940	2940	0
146	20240510	171700	201296930	2940	2940	2940	2940	0
147	20240510	171600	201296930	2940	2940	2940	2940	0
148	20240510	171500	201296930	2940	2940	2940	2940	0
149	20240510	171400	201296930	2940	2940	2940	2940	0
150	20240510	171300	201296930	2940	2940	2940	2940	0
151	20240510	171200	201296930	2940	2940	2940	2940	0
152	20240510	171100	201296930	2940	2940	2940	2940	1179
153	20240510	171000	201296930	2940	2940	2940	2940	0
154	20240510	170900	201296930	2940	2940	2940	2940	0
155	20240510	170800	201296930	2940	2940	2940	2940	0
156	20240510	170700	201296930	2940	2940	2940	2940	0
157	20240510	170600	201296930	2940	2940	2940	2940	0
158	20240510	170500	201296930	2940	2940	2940	2940	0
159	20240510	170400	201296930	2940	2940	2940	2940	0
160	20240510	170300	201296930	2940	2940	2940	2940	0
161	20240510	170200	201296930	2940	2940	2940	2940	0
162	20240510	170100	201296930	2940	2940	2940	2940	0
163	20240510	170000	201296930	2940	2940	2940	2940	0
164	20240510	165900	201296930	2940	2940	2940	2940	0
165	20240510	165800	201296930	2940	2940	2940	2940	0
166	20240510	165700	201296930	2940	2940	2940	2940	0
167	20240510	165600	201296930	2940	2940	2940	2940	0
168	20240510	165500	201296930	2940	2940	2940	2940	0
169	20240510	165400	201296930	2940	2940	2940	2940	0
170	20240510	165300	201296930	2940	2940	2940	2940	0
171	20240510	165200	201296930	2940	2940	2940	2940	0
172	20240510	165100	201296930	2940	2940	2940	2940	0
173	20240510	165000	201296930	2940	2940	2940	2940	0
174	20240510	164900	201296930	2940	2940	2940	2940	0
175	20240510	164800	201296930	2940	2940	2940	2940	0
176	20240510	164700	201296930	2940	2940	2940	2940	0
177	20240510	164600	201296930	2940	2940	2940	2940	0
178	20240510	164500	201296930	2940	2940	2940	2940	0
179	20240510	164400	201296930	2940	2940	2940	2940	0
180	20240510	164300	201296930	2940	2940	2940	2940	0
181	20240510	164200	201296930	2940	2940	2940	2940	0
182	20240510	164100	201296930	2940	2940	2940	2940	1179
183	20240510	164000	201296930	2940	2940	2940	2940	0
184	20240510	163900	201296930	2940	2940	2940	2940	0
185	20240510	163800	201296930	2940	2940	2940	2940	0
186	20240510	163700	201296930	2940	2940	2940	2940	0
187	20240510	163600	201296930	2940	2940	2940	2940	0
188	20240510	163500	201296930	2940	2940	2940	2940	0
189	20240510	163400	201296930	2940	2940	2940	2940	0
190	20240510	163300	201296930	2940	2940	2940	2940	0
191	20240510	163200	201296930	2940	2940	2940	2940	0
192	20240510	163100	201296930	2940	2940	2940	2940	0
193	20240510	163000	201296930	2940	2940	2940	2940	0
194	20240510	162900	201296930	2940	2940	2940	2940	0
195	20240510	162800	201296930	2940	2940	2940	2940	0
196	20240510	162700	201296930	2940	2940	2940	2940	0
197	20240510	162600	201296930	2940	2940	2940	2940	0
198	20240510	162500	201296930	2940	2940	2940	2940	0
199	20240510	162400	201296930	2940	2940	2940	2940	0
200	20240510	162300	201296930	2940	2940	2940	2940	0
201	20240510	162200	201296930	2940	2940	2940	2940	0
202	20240510	162100	201296930	2940	2940	2940	2940	0
203	20240510	162000	201296930	2940	2940	2940	2940	0
204	20240510	161900	201296930	2940	2940	2940	2940	0
205	20240510	161800	201296930	2940	2940	2940	2940	0
206	20240510	161700	201296930	2940	2940	2940	2940	0
207	20240510	161600	201296930	2940	2940	2940	2940	0
208	20240510	161500	201296930	2940	2940	2940	2940	0
209	20240510	161400	201296930	2940	2940	2940	2940	0
210	20240510	161300	201296930	2940	2940	2940	2940	0
211	20240510	161200	201296930	2940	2940	2940	2940	0
212	20240510	161100	201296930	2940	2940	2940	2940	1179
213	20240510	161000	201296930	2940	2940	2940	2940	0
214	20240510	160900	201296930	2940	2940	2940	2940	0
215	20240510	160800	201296930	2940	2940	2940	2940	0
216	20240510	160700	201296930	2940	2940	2940	2940	0
217	20240510	160600	201296930	2940	2940	2940	2940	0
218	20240510	160500	201296930	2940	2940	2940	2940	0
219	20240510	160400	201296930	2940	2940	2940	2940	0
220	20240510	160300	201296930	2940	2940	2940	2940	0
221	20240510	160200	201296930	2940	2940	2940	2940	0
222	20240510	160100	201296930	2940	2940	2940	2940	0
223	20240510	160000	201296930	2940	2940	2940	2940	0
224	20240510	155900	201296930	2940	2940	2940	2940	0
225	20240510	155800	201296930	2940	2940	2940	2940	0
226	20240510	155700	201296930	2940	2940	2940	2940	0
227	20240510	155600	201296930	2940	2940	2940	2940	0
228	20240510	155500	201296930	2940	2940	2940	2940	0
229	20240510	155400	201296930	2940	2940	2940	2940	0
230	20240510	155300	201296930	2940	2940	2940	2940	0
231	20240510	155200	201296930	2940	2940	2940	2940	0
232	20240510	155100	201296930	2940	2940	2940	2940	0
233	20240510	155000	201296930	2940	2940	2940	2940	0
234	20240510	154900	201296930	2940	2940	2940	2940	0
235	20240510	154800	201296930	2940	2940	2940	2940	0
236	20240510	154700	201296930	2940	2940	2940	2940	0
237	20240510	154600	201296930	2940	2940	2940	2940	0
238	20240510	154500	201296930	2940	2940	2940	2940	0
239	20240510	154400	201296930	2940	2940	2940	2940	0
240	20240510	154300	201296930	2940	2940	2940	2940	0
241	20240510	154200	201296930	2940	2940	2940	2940	0
242	20240510	154100	201296930	2940	2940	2940	2940	1179
243	20240510	154000	201296930	2940	2940	2940	2940	0
244	20240510	153900	201296930	2940	2940	2940	2940	0
245	20240510	153800	201296930	2940	2940	2940	2940	0
246	20240510	153700	201296930	2940	2940	2940	2940	0
247	20240510	153600	201296930	2940	2940	2940	2940	0
248	20240510	153500	201296930	2940	2940	2940	2940	0
249	20240510	153400	201296930	2940	2940	2940	2940	0
250	20240510	153300	201296930	2940	2940	2940	2940	0
251	20240510	153200	201296930	2940	2940	2940	2940	0
252	20240510	153100	201296930	2940	2940	2940	2940	0
253	20240510	153000	201296930	2940	2940	2940	2940	1179
254	20240510	152900	197830670	2940	2940	2940	2940	0
255	20240510	152800	197830670	2940	2940	2940	2940	0
256	20240510	152700	197830670	2940	2940	2940	2940	0
257	20240510	152600	197830670	2940	2940	2940	2940	0
258	20240510	152500	197830670	2940	2940	2940	2940	0
259	20240510	152400	197830670	2940	2940	2940	2940	0
260	20240510	152300	197830670	2940	2940	2940	2940	0
261	20240510	152200	197830670	2940	2940	2940	2940	0
262	20240510	152100	197830670	2940	2940	2940	2940	0
263	20240510	152000	197830670	2940	2940	2940	2940	0
264	20240510	151900	197830670	2940	2940	2940	2940	1
265	20240510	151800	197827730	2935	2940	2940	2935	232
266	20240510	151700	197146660	2945	2945	2945	2945	0
267	20240510	151600	197146660	2945	2945	2945	2945	0
268	20240510	151500	197146660	2945	2945	2945	2945	2
269	20240510	151400	197140770	2945	2940	2945	2940	8
270	20240510	151300	197117220	2935	2935	2935	2935	0
271	20240510	151200	197117220	2935	2935	2935	2935	0
272	20240510	151100	197117220	2935	2935	2935	2935	0
273	20240510	151000	197117220	2935	2935	2935	2935	0
274	20240510	150900	197117220	2935	2940	2940	2935	3
275	20240510	150800	197108405	2935	2935	2935	2935	0
276	20240510	150700	197108405	2935	2935	2935	2935	0
277	20240510	150600	197108405	2935	2945	2945	2935	769
278	20240510	150500	194851320	2950	2935	2950	2935	352
279	20240510	150400	193818145	2950	2950	2950	2950	0
280	20240510	150300	193818145	2950	2950	2950	2950	0
281	20240510	150200	193818145	2950	2950	2950	2950	0
282	20240510	150100	193818145	2950	2950	2950	2950	1
283	20240510	150000	193815195	2935	2935	2935	2935	0
284	20240510	145900	193815195	2935	2935	2935	2935	99
285	20240510	145800	193524630	2950	2950	2950	2950	65
286	20240510	145700	193332880	2950	2950	2950	2950	6
287	20240510	145600	193315180	2950	2950	2950	2950	130
288	20240510	145500	192931680	2950	2950	2950	2950	64
289	20240510	145400	192742880	2935	2940	2940	2935	1000
290	20240510	145300	189803280	2940	2940	2940	2940	0
291	20240510	145200	189803280	2940	2940	2940	2940	0
292	20240510	145100	189803280	2940	2940	2940	2940	0
293	20240510	145000	189803280	2940	2940	2940	2940	0
294	20240510	144900	189803280	2940	2940	2940	2940	0
295	20240510	144800	189803280	2940	2940	2940	2940	0
296	20240510	144700	189803280	2940	2940	2940	2940	1
297	20240510	144600	189800340	2940	2940	2940	2940	0
298	20240510	144500	189800340	2940	2940	2940	2940	0
299	20240510	144400	189800340	2940	2940	2940	2940	0
300	20240510	144300	189800340	2940	2940	2940	2940	0
301	20240510	144200	189800340	2940	2940	2940	2940	0
302	20240510	144100	189800340	2940	2940	2940	2940	0
303	20240510	144000	189800340	2940	2940	2940	2940	0
304	20240510	143900	189800340	2940	2940	2940	2940	20
305	20240510	143800	189741540	2940	2940	2940	2940	0
306	20240510	143700	189741540	2940	2940	2940	2940	0
307	20240510	143600	189741540	2940	2940	2940	2940	0
308	20240510	143500	189741540	2940	2940	2940	2940	0
309	20240510	143400	189741540	2940	2940	2940	2940	0
310	20240510	143300	189741540	2940	2940	2940	2940	0
311	20240510	143200	189741540	2940	2940	2940	2940	0
312	20240510	143100	189741540	2940	2940	2940	2940	0
313	20240510	143000	189741540	2940	2940	2940	2940	74
314	20240510	142900	189523980	2940	2940	2940	2940	0
315	20240510	142800	189523980	2940	2940	2940	2940	0
316	20240510	142700	189523980	2940	2940	2940	2940	0
317	20240510	142600	189523980	2940	2940	2940	2940	0
318	20240510	142500	189523980	2940	2940	2940	2940	0
319	20240510	142400	189523980	2940	2940	2940	2940	0
320	20240510	142300	189523980	2940	2940	2940	2940	0
321	20240510	142200	189523980	2940	2940	2940	2940	0
322	20240510	142100	189523980	2940	2940	2940	2940	0
323	20240510	142000	189523980	2940	2940	2940	2940	1
324	20240510	141900	189521040	2940	2940	2940	2940	0
325	20240510	141800	189521040	2940	2940	2940	2940	0
326	20240510	141700	189521040	2940	2950	2950	2940	100
327	20240510	141600	189226940	2965	2965	2965	2965	0
328	20240510	141500	189226940	2965	2965	2965	2965	0
329	20240510	141400	189226940	2965	2965	2965	2965	0
330	20240510	141300	189226940	2965	2965	2965	2965	0
331	20240510	141200	189226940	2965	2965	2965	2965	0
332	20240510	141100	189226940	2965	2965	2965	2965	0
333	20240510	141000	189226940	2965	2965	2965	2965	0
334	20240510	140900	189226940	2965	2965	2965	2965	0
335	20240510	140800	189226940	2965	2965	2965	2965	0
336	20240510	140700	189226940	2965	2965	2965	2965	0
337	20240510	140600	189226940	2965	2965	2965	2965	0
338	20240510	140500	189226940	2965	2965	2965	2965	0
339	20240510	140400	189226940	2965	2965	2965	2965	0
340	20240510	140300	189226940	2965	2965	2965	2965	0
341	20240510	140200	189226940	2965	2965	2965	2965	0
342	20240510	140100	189226940	2965	2965	2965	2965	500
343	20240510	140000	187744440	2965	2965	2965	2965	0
344	20240510	135900	187744440	2965	2965	2965	2965	0
345	20240510	135800	187744440	2965	2965	2965	2965	1834
346	20240510	135700	182306630	2960	2960	2960	2960	1
347	20240510	135600	182303670	2950	2940	2950	2940	6374
348	20240510	135500	163517960	2935	2935	2935	2935	0
349	20240510	135400	163517960	2935	2935	2935	2935	90
350	20240510	135300	163253810	2940	2940	2940	2940	0
351	20240510	135200	163253810	2940	2940	2940	2940	0
352	20240510	135100	163253810	2940	2935	2940	2935	1514
353	20240510	135000	158810150	2930	2930	2930	2930	0
354	20240510	134900	158810150	2930	2930	2930	2930	0
355	20240510	134800	158810150	2930	2940	2940	2930	5250
356	20240510	134700	143409660	2940	2940	2940	2940	5
357	20240510	134600	143394960	2940	2940	2940	2940	0
358	20240510	134500	143394960	2940	2935	2940	2935	1514
359	20240510	134400	138951355	2940	2940	2940	2940	2
360	20240510	134300	138945475	2940	2940	2940	2940	0
361	20240510	134200	138945475	2940	2940	2940	2940	2129
362	20240510	134100	132686215	2945	2945	2945	2945	0
363	20240510	134000	132686215	2945	2945	2945	2945	0
364	20240510	133900	132686215	2945	2945	2945	2945	0
365	20240510	133800	132686215	2945	2945	2945	2945	0
366	20240510	133700	132686215	2945	2945	2945	2945	1
367	20240510	133600	132683270	2945	2945	2945	2945	0
368	20240510	133500	132683270	2945	2945	2945	2945	153
369	20240510	133400	132232685	2945	2945	2945	2945	0
370	20240510	133300	132232685	2945	2945	2945	2945	2399
371	20240510	133200	125167630	2945	2945	2945	2945	3000
372	20240510	133100	116332630	2945	2945	2945	2945	0
373	20240510	133000	116332630	2945	2945	2945	2945	0
374	20240510	132900	116332630	2945	2945	2945	2945	0
375	20240510	132800	116332630	2945	2945	2945	2945	0
376	20240510	132700	116332630	2945	2945	2945	2945	0
377	20240510	132600	116332630	2945	2945	2945	2945	0
378	20240510	132500	116332630	2945	2950	2950	2945	2431
379	20240510	132400	109163220	2950	2950	2950	2950	0
380	20240510	132300	109163220	2950	2950	2950	2950	1
381	20240510	132200	109160270	2960	2960	2960	2960	0
382	20240510	132100	109160270	2960	2955	2960	2955	11
383	20240510	132000	109127760	2955	2955	2955	2955	0
384	20240510	131900	109127760	2955	2955	2955	2955	2
385	20240510	131800	109121850	2950	2950	2950	2950	0
386	20240510	131700	109121850	2950	2950	2950	2950	0
387	20240510	131600	109121850	2950	2950	2950	2950	0
388	20240510	131500	109121850	2950	2950	2950	2950	0
389	20240510	131400	109121850	2950	2950	2950	2950	2
390	20240510	131300	109115950	2955	2955	2955	2955	35
391	20240510	131200	109012525	2950	2950	2950	2950	0
392	20240510	131100	109012525	2950	2950	2950	2950	1
393	20240510	131000	109009575	2950	2950	2950	2950	0
394	20240510	130900	109009575	2950	2950	2950	2950	0
395	20240510	130800	109009575	2950	2950	2950	2950	0
396	20240510	130700	109009575	2950	2950	2950	2950	157
397	20240510	130600	108546425	2950	2950	2950	2950	0
398	20240510	130500	108546425	2950	2950	2950	2950	0
399	20240510	130400	108546425	2950	2950	2950	2950	0
400	20240510	130300	108546425	2950	2950	2950	2950	0
401	20240510	130200	108546425	2950	2950	2950	2950	0
402	20240510	130100	108546425	2950	2950	2950	2950	0
403	20240510	130000	108546425	2950	2950	2950	2950	0
404	20240510	125900	108546425	2950	2950	2950	2950	0
405	20240510	125800	108546425	2950	2950	2950	2950	0
406	20240510	125700	108546425	2950	2950	2950	2950	0
407	20240510	125600	108546425	2950	2950	2950	2950	100
408	20240510	125500	108251425	2960	2960	2960	2960	0
409	20240510	125400	108251425	2960	2960	2960	2960	0
410	20240510	125300	108251425	2960	2960	2960	2960	0
411	20240510	125200	108251425	2960	2960	2960	2960	1462
412	20240510	125100	103923905	2960	2960	2960	2960	1
413	20240510	125000	103920945	2945	2945	2945	2945	0
414	20240510	124900	103920945	2945	2945	2945	2945	0
415	20240510	124800	103920945	2945	2945	2945	2945	0
416	20240510	124700	103920945	2945	2945	2945	2945	110
417	20240510	124600	103596995	2950	2950	2950	2950	0
418	20240510	124500	103596995	2950	2950	2950	2950	0
419	20240510	124400	103596995	2950	2950	2950	2950	0
420	20240510	124300	103596995	2950	2950	2950	2950	0
421	20240510	124200	103596995	2950	2950	2950	2950	0
422	20240510	124100	103596995	2950	2950	2950	2945	861
423	20240510	124000	101058550	2950	2950	2950	2950	0
424	20240510	123900	101058550	2950	2950	2950	2950	0
425	20240510	123800	101058550	2950	2950	2950	2950	0
426	20240510	123700	101058550	2950	2950	2950	2950	0
427	20240510	123600	101058550	2950	2950	2950	2950	100
428	20240510	123500	100763550	2950	2950	2950	2950	0
429	20240510	123400	100763550	2950	2950	2950	2950	200
430	20240510	123300	100173550	2960	2960	2960	2960	0
431	20240510	123200	100173550	2960	2960	2960	2960	3000
432	20240510	123100	91293550	2960	2945	2960	2945	722
433	20240510	123000	89164745	2950	2950	2950	2950	211
434	20240510	122900	88542295	2950	2950	2950	2950	0
435	20240510	122800	88542295	2950	2950	2950	2950	0
436	20240510	122700	88542295	2950	2950	2950	2950	5
437	20240510	122600	88527545	2950	2950	2950	2950	0
438	20240510	122500	88527545	2950	2955	2955	2950	3177
439	20240510	122400	79155385	2950	2950	2950	2950	0
440	20240510	122300	79155385	2950	2950	2950	2950	0
441	20240510	122200	79155385	2950	2955	2955	2950	2314
442	20240510	122100	72317585	2955	2955	2955	2955	0
443	20240510	122000	72317585	2955	2955	2955	2955	0
444	20240510	121900	72317585	2955	2955	2955	2955	300
445	20240510	121800	71431085	2955	2955	2955	2955	2468
446	20240510	121700	64138145	2960	2960	2960	2960	1
447	20240510	121600	64135185	2960	2960	2960	2960	0
448	20240510	121500	64135185	2960	2960	2960	2960	0
449	20240510	121400	64135185	2960	2960	2960	2960	0
450	20240510	121300	64135185	2960	2960	2960	2960	21
451	20240510	121200	64073025	2960	2960	2960	2960	77
452	20240510	121100	63845105	2965	2965	2965	2965	0
453	20240510	121000	63845105	2965	2965	2965	2965	0
454	20240510	120900	63845105	2965	2965	2965	2965	0
455	20240510	120800	63845105	2965	2955	2965	2955	3
456	20240510	120700	63836230	2955	2955	2955	2955	0
457	20240510	120600	63836230	2955	2955	2955	2955	0
458	20240510	120500	63836230	2955	2955	2955	2955	0
459	20240510	120400	63836230	2955	2955	2955	2955	0
460	20240510	120300	63836230	2955	2955	2955	2955	500
461	20240510	120200	62358730	2955	2955	2955	2955	357
462	20240510	120100	61303795	2955	2955	2955	2955	0
463	20240510	120000	61303795	2955	2955	2955	2955	0
464	20240510	115900	61303795	2955	2955	2955	2955	0
465	20240510	115800	61303795	2955	2955	2955	2955	0
466	20240510	115700	61303795	2955	2955	2955	2955	0
467	20240510	115600	61303795	2955	2955	2955	2955	0
468	20240510	115500	61303795	2955	2955	2955	2955	238
469	20240510	115400	60600505	2960	2960	2960	2960	28
470	20240510	115300	60517625	2960	2960	2960	2960	0
471	20240510	115200	60517625	2960	2960	2960	2960	0
472	20240510	115100	60517625	2960	2960	2960	2960	0
473	20240510	115000	60517625	2960	2960	2960	2960	68
474	20240510	114900	60316345	2960	2960	2960	2960	0
475	20240510	114800	60316345	2960	2960	2960	2960	0
476	20240510	114700	60316345	2960	2960	2960	2960	0
477	20240510	114600	60316345	2960	2960	2960	2960	0
478	20240510	114500	60316345	2960	2960	2960	2960	0
479	20240510	114400	60316345	2960	2960	2960	2960	0
480	20240510	114300	60316345	2960	2960	2960	2960	9
481	20240510	114200	60289705	2960	2960	2960	2960	0
482	20240510	114100	60289705	2960	2960	2960	2960	1
483	20240510	114000	60286745	2960	2960	2960	2960	0
484	20240510	113900	60286745	2960	2960	2960	2960	1000
485	20240510	113800	57326745	2960	2960	2960	2960	0
486	20240510	113700	57326745	2960	2960	2960	2960	337
487	20240510	113600	56329225	2960	2960	2960	2960	0
488	20240510	113500	56329225	2960	2975	2975	2960	87
489	20240510	113400	56071690	2975	2975	2975	2975	0
490	20240510	113300	56071690	2975	2975	2975	2975	0
491	20240510	113200	56071690	2975	2975	2975	2975	0
492	20240510	113100	56071690	2975	2975	2975	2975	0
493	20240510	113000	56071690	2975	2975	2975	2975	2
494	20240510	112900	56065740	2980	2980	2980	2980	0
495	20240510	112800	56065740	2980	2980	2980	2980	0
496	20240510	112700	56065740	2980	2980	2980	2980	0
497	20240510	112600	56065740	2980	2980	2980	2980	7
498	20240510	112500	56044880	2980	2980	2980	2980	0
499	20240510	112400	56044880	2980	2980	2980	2980	1
500	20240510	112300	56041900	2980	2980	2980	2980	1
501	20240510	112200	56038920	2960	2960	2960	2960	0
502	20240510	112100	56038920	2960	2960	2960	2960	0
503	20240510	112000	56038920	2960	2960	2960	2960	0
504	20240510	111900	56038920	2960	2960	2960	2960	0
505	20240510	111800	56038920	2960	2960	2960	2960	0
506	20240510	111700	56038920	2960	2960	2960	2960	0
507	20240510	111600	56038920	2960	2960	2960	2960	0
508	20240510	111500	56038920	2960	2960	2960	2960	0
509	20240510	111400	56038920	2960	2960	2960	2960	0
510	20240510	111300	56038920	2960	2960	2960	2960	0
511	20240510	111200	56038920	2960	2960	2960	2960	0
512	20240510	111100	56038920	2960	2960	2960	2960	0
513	20240510	111000	56038920	2960	2960	2960	2960	100
514	20240510	110900	55742920	2955	2955	2955	2955	0
515	20240510	110800	55742920	2955	2955	2955	2955	0
516	20240510	110700	55742920	2955	2955	2955	2955	0
517	20240510	110600	55742920	2955	2960	2960	2955	200
518	20240510	110500	55151510	2960	2960	2960	2960	0
519	20240510	110400	55151510	2960	2960	2960	2960	425
520	20240510	110300	53893510	2960	2965	2965	2960	405
521	20240510	110200	52694655	2970	2970	2970	2970	4
522	20240510	110100	52682775	2985	2980	2985	2980	100
523	20240510	110000	52384325	2985	2985	2985	2985	0
524	20240510	105900	52384325	2985	2970	2985	2970	10
525	20240510	105800	52354550	2965	2965	2965	2965	30
526	20240510	105700	52265600	2970	2970	2970	2970	0
527	20240510	105600	52265600	2970	2970	2970	2970	0
528	20240510	105500	52265600	2970	2970	2970	2970	368
529	20240510	105400	51172640	2970	2970	2970	2970	3
530	20240510	105300	51163730	2970	2970	2970	2970	0
531	20240510	105200	51163730	2970	2970	2970	2970	0
532	20240510	105100	51163730	2970	2970	2970	2970	0
533	20240510	105000	51163730	2970	2970	2970	2970	129
534	20240510	104900	50780600	2975	2980	2980	2975	67
535	20240510	104800	50581270	2975	2975	2975	2975	0
536	20240510	104700	50581270	2975	2975	2975	2975	0
537	20240510	104600	50581270	2975	2975	2975	2975	35
538	20240510	104500	50477145	2975	2970	2975	2970	650
539	20240510	104400	48545145	2975	2975	2975	2970	1186
540	20240510	104300	45021425	2975	2975	2975	2975	0
541	20240510	104200	45021425	2975	2975	2975	2975	200
542	20240510	104100	44426425	2970	2970	2970	2970	0
543	20240510	104000	44426425	2970	2970	2970	2970	1200
544	20240510	103900	40862425	2970	2970	2970	2970	800
545	20240510	103800	38486425	2970	2985	2985	2970	590
546	20240510	103700	36733525	2985	2985	2985	2985	4
547	20240510	103600	36721585	2990	2990	2990	2990	0
548	20240510	103500	36721585	2990	2990	2990	2990	0
549	20240510	103400	36721585	2990	2990	2990	2990	0
550	20240510	103300	36721585	2990	2990	2990	2990	0
551	20240510	103200	36721585	2990	2990	2990	2990	0
552	20240510	103100	36721585	2990	2990	2990	2990	0
553	20240510	103000	36721585	2990	2990	2990	2990	0
554	20240510	102900	36721585	2990	2990	2990	2990	0
555	20240510	102800	36721585	2990	2990	2990	2990	0
556	20240510	102700	36721585	2990	2990	2990	2990	4
557	20240510	102600	36709625	2990	2990	2990	2990	0
558	20240510	102500	36709625	2990	2990	2990	2990	0
559	20240510	102400	36709625	2990	2990	2990	2990	0
560	20240510	102300	36709625	2990	2990	2990	2990	0
561	20240510	102200	36709625	2990	2990	2990	2990	0
562	20240510	102100	36709625	2990	2990	2990	2990	0
563	20240510	102000	36709625	2990	2990	2990	2990	0
564	20240510	101900	36709625	2990	2990	2990	2990	354
565	20240510	101800	35651165	2990	2990	2990	2990	12
566	20240510	101700	35615285	2990	2990	2990	2990	1000
567	20240510	101600	32625285	2990	2990	2990	2990	0
568	20240510	101500	32625285	2990	2990	2990	2990	0
569	20240510	101400	32625285	2990	2990	2990	2990	0
570	20240510	101300	32625285	2990	2990	2990	2990	0
571	20240510	101200	32625285	2990	2970	2990	2965	54
572	20240510	101100	32465095	2990	2990	2990	2990	0
573	20240510	101000	32465095	2990	2990	2990	2990	7
574	20240510	100900	32444165	2990	2990	2990	2990	0
575	20240510	100800	32444165	2990	2990	2990	2990	0
576	20240510	100700	32444165	2990	2990	2990	2990	1
577	20240510	100600	32441175	2970	2970	2970	2970	258
578	20240510	100500	31674915	2990	2990	2990	2990	1003
579	20240510	100400	28675945	2990	2990	2990	2990	1
580	20240510	100300	28672955	2990	2990	2990	2990	0
581	20240510	100200	28672955	2990	2990	2990	2990	6
582	20240510	100100	28655015	2990	2990	2990	2990	0
583	20240510	100000	28655015	2990	2990	2990	2990	105
584	20240510	095900	28341065	2990	2990	2990	2990	5
585	20240510	095800	28326115	2990	2970	2990	2970	153
586	20240510	095700	27871605	2965	2965	2965	2965	0
587	20240510	095600	27871605	2965	2965	2965	2965	0
588	20240510	095500	27871605	2965	2970	2970	2965	1197
589	20240510	095400	24320000	2970	2970	2970	2970	0
590	20240510	095300	24320000	2970	2970	2970	2970	0
591	20240510	095200	24320000	2970	2970	2970	2970	150
592	20240510	095100	23874500	2970	2970	2970	2970	0
593	20240510	095000	23874500	2970	2980	2980	2970	1000
594	20240510	094900	20902940	2985	2985	2985	2985	0
595	20240510	094800	20902940	2985	2985	2985	2985	0
596	20240510	094700	20902940	2985	2985	2985	2985	0
597	20240510	094600	20902940	2985	2985	2985	2985	0
598	20240510	094500	20902940	2985	2985	2985	2985	0
599	20240510	094400	20902940	2985	2985	2985	2985	200
600	20240510	094300	20305940	2985	2985	2985	2985	1250
601	20240510	094200	16574690	3000	3000	3000	3000	100
602	20240510	094100	16274690	3000	3000	3000	3000	0
603	20240510	094000	16274690	3000	3000	3000	3000	0
604	20240510	093900	16274690	3000	3000	3000	3000	0
605	20240510	093800	16274690	3000	3000	3000	3000	0
606	20240510	093700	16274690	3000	3000	3000	3000	6
607	20240510	093600	16256690	3000	3000	3000	3000	200
608	20240510	093500	15656690	3000	3000	3000	3000	0
609	20240510	093400	15656690	3000	3000	3000	3000	0
610	20240510	093300	15656690	3000	3000	3000	3000	1000
611	20240510	093200	12656690	3000	2990	3000	2990	215
612	20240510	093100	12013480	2990	2990	2990	2990	0
613	20240510	093000	12013480	2990	2990	2990	2990	0
614	20240510	092900	12013480	2990	2990	2990	2990	2632
615	20240510	092800	4143800	2990	2990	2990	2990	0
616	20240510	092700	4143800	2990	2990	2990	2990	0
617	20240510	092600	4143800	2990	2990	2990	2990	1
618	20240510	092500	4140810	2960	2960	2960	2960	30
619	20240510	092400	4052010	2960	2960	2960	2960	7
620	20240510	092300	4031290	2960	2960	2960	2960	0
621	20240510	092200	4031290	2960	2960	2960	2960	32
622	20240510	092100	3936570	2955	2955	2955	2955	3
623	20240510	092000	3927705	2955	2960	2960	2955	600
624	20240510	091900	2153690	2960	2965	2965	2960	300
625	20240510	091800	1265615	2960	2970	2970	2960	82
626	20240510	091700	1022090	2970	2970	2970	2970	0
627	20240510	091600	1022090	2970	2970	2970	2970	1
628	20240510	091500	1019120	2960	2960	2960	2960	2
629	20240510	091400	1013200	2980	2980	2980	2980	200
630	20240510	091300	417200	2980	2980	2980	2980	100
631	20240510	091200	119200	2980	2980	2980	2980	0
632	20240510	091100	119200	2980	2980	2980	2980	0
633	20240510	091000	119200	2980	2980	2980	2980	0
634	20240510	090900	119200	2980	2980	2980	2980	0
635	20240510	090800	119200	2980	2980	2980	2980	0
636	20240510	090700	119200	2980	2980	2980	2980	0
637	20240510	090600	119200	2980	2980	2980	2980	0
638	20240510	090500	119200	2980	2980	2980	2980	0
639	20240510	090400	119200	2980	2980	2980	2980	0
640	20240510	090300	119200	2980	2980	2980	2980	0
641	20240510	090200	119200	2980	2980	2980	2980	3
642	20240510	090100	110260	2980	2980	2980	2980	0
643	20240510	090000	110260	2980	2980	2980	2980	37