KissMeData/102370/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200600	86020600	4065	4065	4065	4065	897
3	20240523	200500	86020600	4065	4065	4065	4065	0
4	20240523	200400	86020600	4065	4065	4065	4065	0
5	20240523	200300	86020600	4065	4065	4065	4065	0
6	20240523	200200	86020600	4065	4065	4065	4065	0
7	20240523	200100	86020600	4065	4065	4065	4065	0
8	20240523	200000	86020600	4065	4065	4065	4065	0
9	20240523	195900	86020600	4065	4065	4065	4065	0
10	20240523	195800	86020600	4065	4065	4065	4065	0
11	20240523	195700	86020600	4065	4065	4065	4065	0
12	20240523	195600	86020600	4065	4065	4065	4065	0
13	20240523	195500	86020600	4065	4065	4065	4065	0
14	20240523	195400	86020600	4065	4065	4065	4065	0
15	20240523	195300	86020600	4065	4065	4065	4065	0
16	20240523	195200	86020600	4065	4065	4065	4065	0
17	20240523	195100	86020600	4065	4065	4065	4065	0
18	20240523	195000	86020600	4065	4065	4065	4065	0
19	20240523	194900	86020600	4065	4065	4065	4065	0
20	20240523	194800	86020600	4065	4065	4065	4065	0
21	20240523	194700	86020600	4065	4065	4065	4065	0
22	20240523	194600	86020600	4065	4065	4065	4065	0
23	20240523	194500	86020600	4065	4065	4065	4065	0
24	20240523	194400	86020600	4065	4065	4065	4065	0
25	20240523	194300	86020600	4065	4065	4065	4065	0
26	20240523	194200	86020600	4065	4065	4065	4065	0
27	20240523	194100	86020600	4065	4065	4065	4065	0
28	20240523	194000	86020600	4065	4065	4065	4065	0
29	20240523	193900	86020600	4065	4065	4065	4065	0
30	20240523	193800	86020600	4065	4065	4065	4065	0
31	20240523	193700	86020600	4065	4065	4065	4065	0
32	20240523	193600	86020600	4065	4065	4065	4065	897
33	20240523	193500	86020600	4065	4065	4065	4065	0
34	20240523	193400	86020600	4065	4065	4065	4065	0
35	20240523	193300	86020600	4065	4065	4065	4065	0
36	20240523	193200	86020600	4065	4065	4065	4065	0
37	20240523	193100	86020600	4065	4065	4065	4065	0
38	20240523	193000	86020600	4065	4065	4065	4065	0
39	20240523	192900	86020600	4065	4065	4065	4065	0
40	20240523	192800	86020600	4065	4065	4065	4065	0
41	20240523	192700	86020600	4065	4065	4065	4065	0
42	20240523	192600	86020600	4065	4065	4065	4065	0
43	20240523	192500	86020600	4065	4065	4065	4065	0
44	20240523	192400	86020600	4065	4065	4065	4065	0
45	20240523	192300	86020600	4065	4065	4065	4065	0
46	20240523	192200	86020600	4065	4065	4065	4065	0
47	20240523	192100	86020600	4065	4065	4065	4065	0
48	20240523	192000	86020600	4065	4065	4065	4065	0
49	20240523	191900	86020600	4065	4065	4065	4065	0
50	20240523	191800	86020600	4065	4065	4065	4065	0
51	20240523	191700	86020600	4065	4065	4065	4065	0
52	20240523	191600	86020600	4065	4065	4065	4065	0
53	20240523	191500	86020600	4065	4065	4065	4065	0
54	20240523	191400	86020600	4065	4065	4065	4065	0
55	20240523	191300	86020600	4065	4065	4065	4065	0
56	20240523	191200	86020600	4065	4065	4065	4065	0
57	20240523	191100	86020600	4065	4065	4065	4065	0
58	20240523	191000	86020600	4065	4065	4065	4065	0
59	20240523	190900	86020600	4065	4065	4065	4065	0
60	20240523	190800	86020600	4065	4065	4065	4065	0
61	20240523	190700	86020600	4065	4065	4065	4065	0
62	20240523	190600	86020600	4065	4065	4065	4065	897
63	20240523	190500	86020600	4065	4065	4065	4065	0
64	20240523	190400	86020600	4065	4065	4065	4065	0
65	20240523	190300	86020600	4065	4065	4065	4065	0
66	20240523	190200	86020600	4065	4065	4065	4065	0
67	20240523	190100	86020600	4065	4065	4065	4065	0
68	20240523	190000	86020600	4065	4065	4065	4065	0
69	20240523	185900	86020600	4065	4065	4065	4065	0
70	20240523	185800	86020600	4065	4065	4065	4065	0
71	20240523	185700	86020600	4065	4065	4065	4065	0
72	20240523	185600	86020600	4065	4065	4065	4065	0
73	20240523	185500	86020600	4065	4065	4065	4065	0
74	20240523	185400	86020600	4065	4065	4065	4065	0
75	20240523	185300	86020600	4065	4065	4065	4065	0
76	20240523	185200	86020600	4065	4065	4065	4065	0
77	20240523	185100	86020600	4065	4065	4065	4065	0
78	20240523	185000	86020600	4065	4065	4065	4065	0
79	20240523	184900	86020600	4065	4065	4065	4065	0
80	20240523	184800	86020600	4065	4065	4065	4065	0
81	20240523	184700	86020600	4065	4065	4065	4065	0
82	20240523	184600	86020600	4065	4065	4065	4065	0
83	20240523	184500	86020600	4065	4065	4065	4065	0
84	20240523	184400	86020600	4065	4065	4065	4065	0
85	20240523	184300	86020600	4065	4065	4065	4065	0
86	20240523	184200	86020600	4065	4065	4065	4065	0
87	20240523	184100	86020600	4065	4065	4065	4065	0
88	20240523	184000	86020600	4065	4065	4065	4065	0
89	20240523	183900	86020600	4065	4065	4065	4065	0
90	20240523	183800	86020600	4065	4065	4065	4065	0
91	20240523	183700	86020600	4065	4065	4065	4065	0
92	20240523	183600	86020600	4065	4065	4065	4065	897
93	20240523	183500	86020600	4065	4065	4065	4065	0
94	20240523	183400	86020600	4065	4065	4065	4065	0
95	20240523	183300	86020600	4065	4065	4065	4065	0
96	20240523	183200	86020600	4065	4065	4065	4065	0
97	20240523	183100	86020600	4065	4065	4065	4065	0
98	20240523	183000	86020600	4065	4065	4065	4065	0
99	20240523	182900	86020600	4065	4065	4065	4065	0
100	20240523	182800	86020600	4065	4065	4065	4065	0
101	20240523	182700	86020600	4065	4065	4065	4065	0
102	20240523	182600	86020600	4065	4065	4065	4065	0
103	20240523	182500	86020600	4065	4065	4065	4065	0
104	20240523	182400	86020600	4065	4065	4065	4065	0
105	20240523	182300	86020600	4065	4065	4065	4065	0
106	20240523	182200	86020600	4065	4065	4065	4065	0
107	20240523	182100	86020600	4065	4065	4065	4065	0
108	20240523	182000	86020600	4065	4065	4065	4065	0
109	20240523	181900	86020600	4065	4065	4065	4065	0
110	20240523	181800	86020600	4065	4065	4065	4065	0
111	20240523	181700	86020600	4065	4065	4065	4065	0
112	20240523	181600	86020600	4065	4065	4065	4065	0
113	20240523	181500	86020600	4065	4065	4065	4065	0
114	20240523	181400	86020600	4065	4065	4065	4065	0
115	20240523	181300	86020600	4065	4065	4065	4065	0
116	20240523	181200	86020600	4065	4065	4065	4065	0
117	20240523	181100	86020600	4065	4065	4065	4065	0
118	20240523	181000	86020600	4065	4065	4065	4065	0
119	20240523	180900	86020600	4065	4065	4065	4065	0
120	20240523	180800	86020600	4065	4065	4065	4065	0
121	20240523	180700	86020600	4065	4065	4065	4065	0
122	20240523	180600	86020600	4065	4065	4065	4065	897
123	20240523	180500	86020600	4065	4065	4065	4065	0
124	20240523	180400	86020600	4065	4065	4065	4065	0
125	20240523	180300	86020600	4065	4065	4065	4065	0
126	20240523	180200	86020600	4065	4065	4065	4065	0
127	20240523	180100	86020600	4065	4065	4065	4065	0
128	20240523	180000	86020600	4065	4065	4065	4065	0
129	20240523	175900	86020600	4065	4065	4065	4065	0
130	20240523	175800	86020600	4065	4065	4065	4065	0
131	20240523	175700	86020600	4065	4065	4065	4065	0
132	20240523	175600	86020600	4065	4065	4065	4065	0
133	20240523	175500	86020600	4065	4065	4065	4065	0
134	20240523	175400	86020600	4065	4065	4065	4065	0
135	20240523	175300	86020600	4065	4065	4065	4065	0
136	20240523	175200	86020600	4065	4065	4065	4065	0
137	20240523	175100	86020600	4065	4065	4065	4065	0
138	20240523	175000	86020600	4065	4065	4065	4065	0
139	20240523	174900	86020600	4065	4065	4065	4065	0
140	20240523	174800	86020600	4065	4065	4065	4065	0
141	20240523	174700	86020600	4065	4065	4065	4065	0
142	20240523	174600	86020600	4065	4065	4065	4065	0
143	20240523	174500	86020600	4065	4065	4065	4065	0
144	20240523	174400	86020600	4065	4065	4065	4065	0
145	20240523	174300	86020600	4065	4065	4065	4065	0
146	20240523	174200	86020600	4065	4065	4065	4065	0
147	20240523	174100	86020600	4065	4065	4065	4065	0
148	20240523	174000	86020600	4065	4065	4065	4065	0
149	20240523	173900	86020600	4065	4065	4065	4065	0
150	20240523	173800	86020600	4065	4065	4065	4065	0
151	20240523	173700	86020600	4065	4065	4065	4065	0
152	20240523	173600	86020600	4065	4065	4065	4065	897
153	20240523	173500	86020600	4065	4065	4065	4065	0
154	20240523	173400	86020600	4065	4065	4065	4065	0
155	20240523	173300	86020600	4065	4065	4065	4065	0
156	20240523	173200	86020600	4065	4065	4065	4065	0
157	20240523	173100	86020600	4065	4065	4065	4065	0
158	20240523	173000	86020600	4065	4065	4065	4065	0
159	20240523	172900	86020600	4065	4065	4065	4065	0
160	20240523	172800	86020600	4065	4065	4065	4065	0
161	20240523	172700	86020600	4065	4065	4065	4065	0
162	20240523	172600	86020600	4065	4065	4065	4065	0
163	20240523	172500	86020600	4065	4065	4065	4065	0
164	20240523	172400	86020600	4065	4065	4065	4065	0
165	20240523	172300	86020600	4065	4065	4065	4065	0
166	20240523	172200	86020600	4065	4065	4065	4065	0
167	20240523	172100	86020600	4065	4065	4065	4065	0
168	20240523	172000	86020600	4065	4065	4065	4065	0
169	20240523	171900	86020600	4065	4065	4065	4065	0
170	20240523	171800	86020600	4065	4065	4065	4065	0
171	20240523	171700	86020600	4065	4065	4065	4065	0
172	20240523	171600	86020600	4065	4065	4065	4065	0
173	20240523	171500	86020600	4065	4065	4065	4065	0
174	20240523	171400	86020600	4065	4065	4065	4065	0
175	20240523	171300	86020600	4065	4065	4065	4065	0
176	20240523	171200	86020600	4065	4065	4065	4065	0
177	20240523	171100	86020600	4065	4065	4065	4065	0
178	20240523	171000	86020600	4065	4065	4065	4065	0
179	20240523	170900	86020600	4065	4065	4065	4065	0
180	20240523	170800	86020600	4065	4065	4065	4065	0
181	20240523	170700	86020600	4065	4065	4065	4065	0
182	20240523	170600	86020600	4065	4065	4065	4065	897
183	20240523	170500	86020600	4065	4065	4065	4065	0
184	20240523	170400	86020600	4065	4065	4065	4065	0
185	20240523	170300	86020600	4065	4065	4065	4065	0
186	20240523	170200	86020600	4065	4065	4065	4065	0
187	20240523	170100	86020600	4065	4065	4065	4065	0
188	20240523	170000	86020600	4065	4065	4065	4065	0
189	20240523	165900	86020600	4065	4065	4065	4065	0
190	20240523	165800	86020600	4065	4065	4065	4065	0
191	20240523	165700	86020600	4065	4065	4065	4065	0
192	20240523	165600	86020600	4065	4065	4065	4065	0
193	20240523	165500	86020600	4065	4065	4065	4065	0
194	20240523	165400	86020600	4065	4065	4065	4065	0
195	20240523	165300	86020600	4065	4065	4065	4065	0
196	20240523	165200	86020600	4065	4065	4065	4065	0
197	20240523	165100	86020600	4065	4065	4065	4065	0
198	20240523	165000	86020600	4065	4065	4065	4065	0
199	20240523	164900	86020600	4065	4065	4065	4065	0
200	20240523	164800	86020600	4065	4065	4065	4065	0
201	20240523	164700	86020600	4065	4065	4065	4065	0
202	20240523	164600	86020600	4065	4065	4065	4065	0
203	20240523	164500	86020600	4065	4065	4065	4065	0
204	20240523	164400	86020600	4065	4065	4065	4065	0
205	20240523	164300	86020600	4065	4065	4065	4065	0
206	20240523	164200	86020600	4065	4065	4065	4065	0
207	20240523	164100	86020600	4065	4065	4065	4065	0
208	20240523	164000	86020600	4065	4065	4065	4065	0
209	20240523	163900	86020600	4065	4065	4065	4065	0
210	20240523	163800	86020600	4065	4065	4065	4065	0
211	20240523	163700	86020600	4065	4065	4065	4065	0
212	20240523	163600	86020600	4065	4065	4065	4065	897
213	20240523	163500	86020600	4065	4065	4065	4065	0
214	20240523	163400	86020600	4065	4065	4065	4065	0
215	20240523	163300	86020600	4065	4065	4065	4065	0
216	20240523	163200	86020600	4065	4065	4065	4065	0
217	20240523	163100	86020600	4065	4065	4065	4065	0
218	20240523	163000	86020600	4065	4065	4065	4065	0
219	20240523	162900	86020600	4065	4065	4065	4065	0
220	20240523	162800	86020600	4065	4065	4065	4065	0
221	20240523	162700	86020600	4065	4065	4065	4065	0
222	20240523	162600	86020600	4065	4065	4065	4065	0
223	20240523	162500	86020600	4065	4065	4065	4065	0
224	20240523	162400	86020600	4065	4065	4065	4065	0
225	20240523	162300	86020600	4065	4065	4065	4065	0
226	20240523	162200	86020600	4065	4065	4065	4065	0
227	20240523	162100	86020600	4065	4065	4065	4065	0
228	20240523	162000	86020600	4065	4065	4065	4065	0
229	20240523	161900	86020600	4065	4065	4065	4065	0
230	20240523	161800	86020600	4065	4065	4065	4065	0
231	20240523	161700	86020600	4065	4065	4065	4065	0
232	20240523	161600	86020600	4065	4065	4065	4065	0
233	20240523	161500	86020600	4065	4065	4065	4065	0
234	20240523	161400	86020600	4065	4065	4065	4065	0
235	20240523	161300	86020600	4065	4065	4065	4065	0
236	20240523	161200	86020600	4065	4065	4065	4065	0
237	20240523	161100	86020600	4065	4065	4065	4065	0
238	20240523	161000	86020600	4065	4065	4065	4065	0
239	20240523	160900	86020600	4065	4065	4065	4065	0
240	20240523	160800	86020600	4065	4065	4065	4065	0
241	20240523	160700	86020600	4065	4065	4065	4065	0
242	20240523	160600	86020600	4065	4065	4065	4065	897
243	20240523	160500	86020600	4065	4065	4065	4065	0
244	20240523	160400	86020600	4065	4065	4065	4065	0
245	20240523	160300	86020600	4065	4065	4065	4065	0
246	20240523	160200	86020600	4065	4065	4065	4065	0
247	20240523	160100	86020600	4065	4065	4065	4065	0
248	20240523	160000	86020600	4065	4065	4065	4065	0
249	20240523	155900	86020600	4065	4065	4065	4065	0
250	20240523	155800	86020600	4065	4065	4065	4065	0
251	20240523	155700	86020600	4065	4065	4065	4065	0
252	20240523	155600	86020600	4065	4065	4065	4065	0
253	20240523	155500	86020600	4065	4065	4065	4065	0
254	20240523	155400	86020600	4065	4065	4065	4065	0
255	20240523	155300	86020600	4065	4065	4065	4065	0
256	20240523	155200	86020600	4065	4065	4065	4065	0
257	20240523	155100	86020600	4065	4065	4065	4065	0
258	20240523	155000	86020600	4065	4065	4065	4065	0
259	20240523	154900	86020600	4065	4065	4065	4065	0
260	20240523	154800	86020600	4065	4065	4065	4065	0
261	20240523	154700	86020600	4065	4065	4065	4065	0
262	20240523	154600	86020600	4065	4065	4065	4065	0
263	20240523	154500	86020600	4065	4065	4065	4065	0
264	20240523	154400	86020600	4065	4065	4065	4065	0
265	20240523	154300	86020600	4065	4065	4065	4065	0
266	20240523	154200	86020600	4065	4065	4065	4065	0
267	20240523	154100	86020600	4065	4065	4065	4065	0
268	20240523	154000	86020600	4065	4065	4065	4065	0
269	20240523	153900	86020600	4065	4065	4065	4065	0
270	20240523	153800	86020600	4065	4065	4065	4065	0
271	20240523	153700	86020600	4065	4065	4065	4065	0
272	20240523	153600	86020600	4065	4065	4065	4065	897
273	20240523	153500	86020600	4065	4065	4065	4065	0
274	20240523	153400	86020600	4065	4065	4065	4065	0
275	20240523	153300	86020600	4065	4065	4065	4065	0
276	20240523	153200	86020600	4065	4065	4065	4065	0
277	20240523	153100	86020600	4065	4065	4065	4065	0
278	20240523	153000	86020600	4065	4065	4065	4065	897
279	20240523	152900	82374295	4065	4065	4065	4065	0
280	20240523	152800	82374295	4065	4065	4065	4065	0
281	20240523	152700	82374295	4065	4065	4065	4065	0
282	20240523	152600	82374295	4065	4065	4065	4065	0
283	20240523	152500	82374295	4065	4065	4065	4065	0
284	20240523	152400	82374295	4065	4065	4065	4065	0
285	20240523	152300	82374295	4065	4065	4065	4065	0
286	20240523	152200	82374295	4065	4065	4065	4065	0
287	20240523	152100	82374295	4065	4065	4065	4065	0
288	20240523	152000	82374295	4065	4065	4065	4065	0
289	20240523	151900	82374295	4065	4065	4065	4060	17
290	20240523	151800	82305205	4065	4065	4065	4065	0
291	20240523	151700	82305205	4065	4065	4065	4065	0
292	20240523	151600	82305205	4065	4065	4065	4065	0
293	20240523	151500	82305205	4065	4065	4065	4065	0
294	20240523	151400	82305205	4065	4065	4065	4065	0
295	20240523	151300	82305205	4065	4065	4065	4065	0
296	20240523	151200	82305205	4065	4065	4065	4065	1
297	20240523	151100	82301140	4040	4065	4065	4040	101
298	20240523	151000	81893070	4040	4045	4045	4040	40
299	20240523	150900	81731465	4040	4045	4045	4040	40
300	20240523	150800	81569860	4055	4055	4055	4055	0
301	20240523	150700	81569860	4055	4055	4055	4055	0
302	20240523	150600	81569860	4055	4065	4065	4055	108
303	20240523	150500	81131340	4065	4065	4065	4065	0
304	20240523	150400	81131340	4065	4065	4065	4065	25
305	20240523	150300	81029715	4050	4060	4060	4050	135
306	20240523	150200	80482815	4065	4065	4065	4065	2
307	20240523	150100	80474685	4060	4060	4060	4060	0
308	20240523	150000	80474685	4060	4060	4060	4060	1
309	20240523	145900	80470625	4060	4060	4060	4060	0
310	20240523	145800	80470625	4060	4060	4060	4060	300
311	20240523	145700	79252625	4060	4060	4060	4060	0
312	20240523	145600	79252625	4060	4060	4060	4060	0
313	20240523	145500	79252625	4060	4060	4060	4060	0
314	20240523	145400	79252625	4060	4040	4060	4040	167
315	20240523	145300	78577925	4040	4040	4040	4040	518
316	20240523	145200	76485205	4070	4070	4070	4070	0
317	20240523	145100	76485205	4070	4070	4070	4070	0
318	20240523	145000	76485205	4070	4070	4070	4070	1
319	20240523	144900	76481135	4040	4040	4040	4040	0
320	20240523	144800	76481135	4040	4040	4040	4040	0
321	20240523	144700	76481135	4040	4040	4040	4040	0
322	20240523	144600	76481135	4040	4045	4045	4040	10
323	20240523	144500	76440725	4040	4040	4040	4040	0
324	20240523	144400	76440725	4040	4040	4040	4040	0
325	20240523	144300	76440725	4040	4040	4040	4040	196
326	20240523	144200	75648885	4040	4040	4040	4040	0
327	20240523	144100	75648885	4040	4040	4040	4040	610
328	20240523	144000	73184485	4040	4040	4040	4040	0
329	20240523	143900	73184485	4040	4040	4040	4040	0
330	20240523	143800	73184485	4040	4040	4040	4040	600
331	20240523	143700	70760485	4040	4045	4045	4040	1356
332	20240523	143600	65281490	4070	4070	4070	4070	0
333	20240523	143500	65281490	4070	4070	4070	4070	2
334	20240523	143400	65273350	4040	4040	4040	4040	0
335	20240523	143300	65273350	4040	4040	4040	4040	0
336	20240523	143200	65273350	4040	4040	4040	4040	0
337	20240523	143100	65273350	4040	4040	4040	4040	0
338	20240523	143000	65273350	4040	4040	4040	4040	0
339	20240523	142900	65273350	4040	4040	4040	4040	0
340	20240523	142800	65273350	4040	4040	4040	4040	0
341	20240523	142700	65273350	4040	4050	4050	4040	109
342	20240523	142600	64832740	4070	4070	4070	4070	0
343	20240523	142500	64832740	4070	4070	4070	4070	0
344	20240523	142400	64832740	4070	4070	4070	4070	0
345	20240523	142300	64832740	4070	4070	4070	4070	0
346	20240523	142200	64832740	4070	4070	4070	4070	0
347	20240523	142100	64832740	4070	4070	4070	4070	0
348	20240523	142000	64832740	4070	4070	4070	4070	0
349	20240523	141900	64832740	4070	4070	4070	4070	0
350	20240523	141800	64832740	4070	4070	4070	4070	0
351	20240523	141700	64832740	4070	4070	4070	4070	1
352	20240523	141600	64828670	4040	4040	4040	4040	0
353	20240523	141500	64828670	4040	4045	4045	4040	1603
354	20240523	141400	58352055	4045	4045	4045	4045	0
355	20240523	141300	58352055	4045	4045	4045	4045	10
356	20240523	141200	58311605	4045	4045	4045	4045	0
357	20240523	141100	58311605	4045	4045	4045	4045	0
358	20240523	141000	58311605	4045	4045	4045	4045	0
359	20240523	140900	58311605	4045	4045	4045	4045	0
360	20240523	140800	58311605	4045	4045	4045	4045	0
361	20240523	140700	58311605	4045	4045	4045	4045	0
362	20240523	140600	58311605	4045	4045	4045	4045	0
363	20240523	140500	58311605	4045	4045	4045	4045	0
364	20240523	140400	58311605	4045	4045	4045	4045	0
365	20240523	140300	58311605	4045	4045	4045	4045	1
366	20240523	140200	58307560	4040	4040	4040	4040	0
367	20240523	140100	58307560	4040	4050	4050	4040	113
368	20240523	140000	57850520	4055	4055	4055	4055	0
369	20240523	135900	57850520	4055	4055	4055	4055	1
370	20240523	135800	57846465	4045	4045	4045	4045	0
371	20240523	135700	57846465	4045	4045	4045	4045	0
372	20240523	135600	57846465	4045	4045	4045	4045	0
373	20240523	135500	57846465	4045	4045	4045	4045	1
374	20240523	135400	57842420	4045	4045	4045	4045	0
375	20240523	135300	57842420	4045	4045	4045	4045	0
376	20240523	135200	57842420	4045	4045	4045	4045	0
377	20240523	135100	57842420	4045	4045	4045	4045	0
378	20240523	135000	57842420	4045	4055	4055	4045	2699
379	20240523	134900	46923715	4055	4055	4055	4055	0
380	20240523	134800	46923715	4055	4055	4055	4055	0
381	20240523	134700	46923715	4055	4055	4055	4055	0
382	20240523	134600	46923715	4055	4055	4055	4055	0
383	20240523	134500	46923715	4055	4055	4055	4055	0
384	20240523	134400	46923715	4055	4055	4055	4055	0
385	20240523	134300	46923715	4055	4055	4055	4055	0
386	20240523	134200	46923715	4055	4055	4055	4055	5
387	20240523	134100	46903440	4055	4055	4055	4055	0
388	20240523	134000	46903440	4055	4055	4055	4055	0
389	20240523	133900	46903440	4055	4055	4055	4055	0
390	20240523	133800	46903440	4055	4055	4055	4055	23
391	20240523	133700	46810175	4055	4055	4055	4055	3
392	20240523	133600	46798010	4055	4055	4055	4055	0
393	20240523	133500	46798010	4055	4055	4055	4055	0
394	20240523	133400	46798010	4055	4055	4055	4055	0
395	20240523	133300	46798010	4055	4055	4055	4055	1
396	20240523	133200	46793955	4075	4075	4075	4075	0
397	20240523	133100	46793955	4075	4075	4075	4075	1
398	20240523	133000	46789880	4050	4050	4050	4050	0
399	20240523	132900	46789880	4050	4050	4050	4050	0
400	20240523	132800	46789880	4050	4050	4050	4050	0
401	20240523	132700	46789880	4050	4050	4050	4050	0
402	20240523	132600	46789880	4050	4050	4050	4050	0
403	20240523	132500	46789880	4050	4050	4050	4050	0
404	20240523	132400	46789880	4050	4050	4050	4050	0
405	20240523	132300	46789880	4050	4050	4050	4050	0
406	20240523	132200	46789880	4050	4050	4050	4050	0
407	20240523	132100	46789880	4050	4050	4050	4050	0
408	20240523	132000	46789880	4050	4050	4050	4050	0
409	20240523	131900	46789880	4050	4050	4050	4050	0
410	20240523	131800	46789880	4050	4050	4050	4050	0
411	20240523	131700	46789880	4050	4050	4050	4050	0
412	20240523	131600	46789880	4050	4050	4050	4050	0
413	20240523	131500	46789880	4050	4050	4050	4050	0
414	20240523	131400	46789880	4050	4050	4050	4050	0
415	20240523	131300	46789880	4050	4050	4050	4050	6
416	20240523	131200	46765580	4050	4055	4055	4050	10
417	20240523	131100	46725070	4080	4080	4080	4080	0
418	20240523	131000	46725070	4080	4055	4080	4050	6
419	20240523	130900	46700730	4075	4075	4075	4075	4
420	20240523	130800	46684430	4075	4075	4075	4075	6
421	20240523	130700	46659980	4075	4075	4075	4075	0
422	20240523	130600	46659980	4075	4075	4075	4075	0
423	20240523	130500	46659980	4075	4075	4075	4075	0
424	20240523	130400	46659980	4075	4075	4075	4075	0
425	20240523	130300	46659980	4075	4075	4075	4075	0
426	20240523	130200	46659980	4075	4075	4075	4075	0
427	20240523	130100	46659980	4075	4075	4075	4075	0
428	20240523	130000	46659980	4075	4075	4075	4075	0
429	20240523	125900	46659980	4075	4075	4075	4075	0
430	20240523	125800	46659980	4075	4075	4075	4075	200
431	20240523	125700	45844980	4075	4075	4075	4075	0
432	20240523	125600	45844980	4075	4070	4075	4070	3
433	20240523	125500	45832765	4055	4055	4055	4055	0
434	20240523	125400	45832765	4055	4060	4060	4055	14
435	20240523	125300	45775930	4080	4080	4080	4080	0
436	20240523	125200	45775930	4080	4080	4080	4080	0
437	20240523	125100	45775930	4080	4080	4080	4080	2
438	20240523	125000	45767770	4080	4080	4080	4080	1
439	20240523	124900	45763690	4050	4050	4050	4050	0
440	20240523	124800	45763690	4050	4050	4050	4050	0
441	20240523	124700	45763690	4050	4050	4050	4050	0
442	20240523	124600	45763690	4050	4050	4050	4050	0
443	20240523	124500	45763690	4050	4050	4050	4050	0
444	20240523	124400	45763690	4050	4050	4050	4050	0
445	20240523	124300	45763690	4050	4050	4050	4050	10
446	20240523	124200	45723190	4080	4080	4080	4080	0
447	20240523	124100	45723190	4080	4080	4080	4080	0
448	20240523	124000	45723190	4080	4080	4080	4080	1
449	20240523	123900	45719110	4045	4045	4045	4045	0
450	20240523	123800	45719110	4045	4045	4045	4045	0
451	20240523	123700	45719110	4045	4045	4045	4045	0
452	20240523	123600	45719110	4045	4045	4045	4045	0
453	20240523	123500	45719110	4045	4045	4045	4045	0
454	20240523	123400	45719110	4045	4045	4045	4045	0
455	20240523	123300	45719110	4045	4045	4045	4045	0
456	20240523	123200	45719110	4045	4045	4045	4045	0
457	20240523	123100	45719110	4045	4045	4045	4045	0
458	20240523	123000	45719110	4045	4045	4045	4045	0
459	20240523	122900	45719110	4045	4045	4045	4045	0
460	20240523	122800	45719110	4045	4045	4045	4045	0
461	20240523	122700	45719110	4045	4050	4050	4045	17
462	20240523	122600	45650340	4045	4045	4045	4045	0
463	20240523	122500	45650340	4045	4045	4045	4045	0
464	20240523	122400	45650340	4045	4050	4050	4045	433
465	20240523	122300	43897110	4050	4050	4050	4050	0
466	20240523	122200	43897110	4050	4050	4050	4050	0
467	20240523	122100	43897110	4050	4050	4050	4050	0
468	20240523	122000	43897110	4050	4050	4050	4050	0
469	20240523	121900	43897110	4050	4050	4050	4050	0
470	20240523	121800	43897110	4050	4050	4050	4050	0
471	20240523	121700	43897110	4050	4050	4050	4050	0
472	20240523	121600	43897110	4050	4050	4050	4050	0
473	20240523	121500	43897110	4050	4050	4050	4050	0
474	20240523	121400	43897110	4050	4050	4050	4050	0
475	20240523	121300	43897110	4050	4050	4050	4050	0
476	20240523	121200	43897110	4050	4050	4050	4050	0
477	20240523	121100	43897110	4050	4050	4050	4050	0
478	20240523	121000	43897110	4050	4050	4050	4050	0
479	20240523	120900	43897110	4050	4050	4050	4050	751
480	20240523	120800	40855560	4050	4050	4050	4050	1
481	20240523	120700	40851510	4050	4050	4050	4050	202
482	20240523	120600	40033410	4080	4080	4080	4080	0
483	20240523	120500	40033410	4080	4080	4080	4080	1
484	20240523	120400	40029330	4045	4055	4055	4045	40
485	20240523	120300	39867345	4055	4055	4055	4055	0
486	20240523	120200	39867345	4055	4055	4055	4055	2
487	20240523	120100	39859235	4085	4085	4085	4085	0
488	20240523	120000	39859235	4085	4085	4085	4085	10
489	20240523	115900	39818385	4085	4085	4085	4085	0
490	20240523	115800	39818385	4085	4085	4085	4085	0
491	20240523	115700	39818385	4085	4060	4085	4050	159
492	20240523	115600	39173475	4060	4060	4060	4060	11
493	20240523	115500	39128815	4070	4070	4070	4070	200
494	20240523	115400	38314815	4070	4070	4070	4070	0
495	20240523	115300	38314815	4070	4070	4070	4070	0
496	20240523	115200	38314815	4070	4070	4070	4070	0
497	20240523	115100	38314815	4070	4070	4070	4070	0
498	20240523	115000	38314815	4070	4070	4070	4070	0
499	20240523	114900	38314815	4070	4070	4070	4070	0
500	20240523	114800	38314815	4070	4070	4070	4070	0
501	20240523	114700	38314815	4070	4070	4070	4070	0
502	20240523	114600	38314815	4070	4070	4070	4070	0
503	20240523	114500	38314815	4070	4070	4070	4070	0
504	20240523	114400	38314815	4070	4070	4070	4070	0
505	20240523	114300	38314815	4070	4070	4070	4070	0
506	20240523	114200	38314815	4070	4070	4070	4070	0
507	20240523	114100	38314815	4070	4070	4070	4070	0
508	20240523	114000	38314815	4070	4070	4070	4070	0
509	20240523	113900	38314815	4070	4070	4070	4070	0
510	20240523	113800	38314815	4070	4080	4080	4070	15
511	20240523	113700	38253665	4080	4080	4080	4080	0
512	20240523	113600	38253665	4080	4080	4080	4080	0
513	20240523	113500	38253665	4080	4070	4080	4070	10
514	20240523	113400	38212895	4070	4070	4070	4070	0
515	20240523	113300	38212895	4070	4070	4070	4070	0
516	20240523	113200	38212895	4070	4070	4070	4070	0
517	20240523	113100	38212895	4070	4070	4070	4070	10
518	20240523	113000	38172195	4080	4075	4080	4075	3
519	20240523	112900	38159960	4090	4090	4090	4090	2
520	20240523	112800	38151780	4090	4090	4090	4090	0
521	20240523	112700	38151780	4090	4080	4090	4080	10
522	20240523	112600	38110925	4090	4090	4090	4090	0
523	20240523	112500	38110925	4090	4090	4090	4090	0
524	20240523	112400	38110925	4090	4065	4090	4065	1000
525	20240523	112300	34021390	4045	4045	4045	4045	0
526	20240523	112200	34021390	4045	4045	4045	4045	0
527	20240523	112100	34021390	4045	4045	4045	4045	0
528	20240523	112000	34021390	4045	4045	4045	4045	0
529	20240523	111900	34021390	4045	4045	4045	4045	0
530	20240523	111800	34021390	4045	4045	4045	4045	36
531	20240523	111700	33875770	4090	4055	4090	4055	1194
532	20240523	111600	28999160	4050	4055	4055	4050	5
533	20240523	111500	28978895	4055	4055	4055	4055	0
534	20240523	111400	28978895	4055	4055	4055	4055	2
535	20240523	111300	28970785	4055	4055	4055	4055	0
536	20240523	111200	28970785	4055	4055	4055	4055	0
537	20240523	111100	28970785	4055	4055	4055	4055	0
538	20240523	111000	28970785	4055	4055	4055	4055	0
539	20240523	110900	28970785	4055	4055	4055	4055	0
540	20240523	110800	28970785	4055	4055	4055	4055	0
541	20240523	110700	28970785	4055	4055	4055	4055	80
542	20240523	110600	28646385	4045	4050	4050	4045	51
543	20240523	110500	28439840	4040	4040	4040	4040	0
544	20240523	110400	28439840	4040	4040	4040	4040	0
545	20240523	110300	28439840	4040	4040	4040	4040	0
546	20240523	110200	28439840	4040	4040	4040	4040	3
547	20240523	110100	28427720	4035	4035	4035	4035	0
548	20240523	110000	28427720	4035	4035	4035	4035	0
549	20240523	105900	28427720	4035	4035	4035	4035	0
550	20240523	105800	28427720	4035	4035	4035	4035	0
551	20240523	105700	28427720	4035	4045	4045	4035	505
552	20240523	105600	26386740	4055	4055	4055	4055	0
553	20240523	105500	26386740	4055	4055	4055	4055	4
554	20240523	105400	26370520	4055	4055	4055	4055	2
555	20240523	105300	26362410	4055	4055	4055	4055	0
556	20240523	105200	26362410	4055	4055	4055	4055	0
557	20240523	105100	26362410	4055	4055	4055	4055	0
558	20240523	105000	26362410	4055	4055	4055	4055	0
559	20240523	104900	26362410	4055	4055	4055	4055	0
560	20240523	104800	26362410	4055	4055	4055	4055	0
561	20240523	104700	26362410	4055	4055	4055	4055	0
562	20240523	104600	26362410	4055	4055	4055	4055	0
563	20240523	104500	26362410	4055	4055	4055	4055	0
564	20240523	104400	26362410	4055	4055	4055	4055	190
565	20240523	104300	25591960	4050	4050	4050	4050	11
566	20240523	104200	25547410	4050	4050	4050	4050	204
567	20240523	104100	24721210	4050	4050	4050	4050	0
568	20240523	104000	24721210	4050	4050	4050	4050	0
569	20240523	103900	24721210	4050	4050	4050	4050	0
570	20240523	103800	24721210	4050	4050	4050	4050	0
571	20240523	103700	24721210	4050	4050	4050	4050	0
572	20240523	103600	24721210	4050	4050	4050	4050	500
573	20240523	103500	22696210	4055	4055	4055	4055	12
574	20240523	103400	22647550	4055	4055	4055	4055	0
575	20240523	103300	22647550	4055	4055	4055	4055	0
576	20240523	103200	22647550	4055	4055	4055	4055	1
577	20240523	103100	22643495	4050	4050	4050	4050	0
578	20240523	103000	22643495	4050	4050	4050	4050	0
579	20240523	102900	22643495	4050	4050	4050	4050	0
580	20240523	102800	22643495	4050	4050	4050	4050	0
581	20240523	102700	22643495	4050	4050	4050	4050	0
582	20240523	102600	22643495	4050	4050	4050	4050	70
583	20240523	102500	22359995	4050	4050	4050	4050	20
584	20240523	102400	22278995	4055	4055	4055	4055	0
585	20240523	102300	22278995	4055	4055	4055	4055	25
586	20240523	102200	22177620	4050	4050	4050	4050	0
587	20240523	102100	22177620	4050	4050	4050	4050	0
588	20240523	102000	22177620	4050	4050	4050	4050	1
589	20240523	101900	22173570	4055	4055	4055	4055	0
590	20240523	101800	22173570	4055	4055	4055	4055	0
591	20240523	101700	22173570	4055	4055	4055	4055	0
592	20240523	101600	22173570	4055	4055	4055	4055	0
593	20240523	101500	22173570	4055	4055	4055	4055	0
594	20240523	101400	22173570	4055	4055	4055	4055	0
595	20240523	101300	22173570	4055	4055	4055	4055	0
596	20240523	101200	22173570	4055	4055	4055	4055	0
597	20240523	101100	22173570	4055	4055	4055	4055	0
598	20240523	101000	22173570	4055	4050	4055	4050	2
599	20240523	100900	22165465	4055	4055	4055	4055	0
600	20240523	100800	22165465	4055	4055	4055	4055	0
601	20240523	100700	22165465	4055	4055	4055	4055	0
602	20240523	100600	22165465	4055	4055	4055	4055	0
603	20240523	100500	22165465	4055	4055	4055	4055	0
604	20240523	100400	22165465	4055	4055	4055	4055	0
605	20240523	100300	22165465	4055	4055	4055	4055	0
606	20240523	100200	22165465	4055	4055	4055	4055	1
607	20240523	100100	22161410	4045	4045	4045	4045	0
608	20240523	100000	22161410	4045	4045	4045	4045	0
609	20240523	095900	22161410	4045	4045	4045	4045	0
610	20240523	095800	22161410	4045	4045	4045	4045	0
611	20240523	095700	22161410	4045	4040	4045	4040	20
612	20240523	095600	22080560	4040	4050	4055	4040	299
613	20240523	095500	20869815	4050	4050	4050	4050	10
614	20240523	095400	20829315	4055	4055	4055	4055	6
615	20240523	095300	20804985	4050	4050	4050	4050	0
616	20240523	095200	20804985	4050	4050	4050	4050	0
617	20240523	095100	20804985	4050	4050	4050	4050	0
618	20240523	095000	20804985	4050	4050	4050	4050	3
619	20240523	094900	20792835	4055	4055	4055	4055	2
620	20240523	094800	20784725	4055	4055	4055	4055	0
621	20240523	094700	20784725	4055	4055	4055	4050	30
622	20240523	094600	20663150	4055	4055	4055	4055	30
623	20240523	094500	20541500	4055	4055	4055	4055	0
624	20240523	094400	20541500	4055	4055	4055	4055	0
625	20240523	094300	20541500	4055	4055	4055	4055	0
626	20240523	094200	20541500	4055	4055	4055	4055	0
627	20240523	094100	20541500	4055	4055	4055	4055	0
628	20240523	094000	20541500	4055	4055	4055	4055	0
629	20240523	093900	20541500	4055	4085	4085	4055	67
630	20240523	093800	20269065	4085	4085	4085	4085	0
631	20240523	093700	20269065	4085	4085	4085	4085	1
632	20240523	093600	20264980	4085	4085	4085	4085	1
633	20240523	093500	20260895	4055	4060	4060	4055	80
634	20240523	093400	19936490	4090	4090	4090	4090	0
635	20240523	093300	19936490	4090	4090	4090	4090	25
636	20240523	093200	19834240	4090	4085	4090	4085	11
637	20240523	093100	19789255	4070	4045	4070	4045	2
638	20240523	093000	19781140	4090	4090	4090	4090	1
639	20240523	092900	19777050	4050	4050	4050	4050	325
640	20240523	092800	18460800	4035	4035	4035	4035	0
641	20240523	092700	18460800	4035	4035	4035	4035	29
642	20240523	092600	18343785	4030	4030	4030	4030	55
643	20240523	092500	18122135	4015	4015	4015	4015	0
644	20240523	092400	18122135	4015	4015	4015	4015	0
645	20240523	092300	18122135	4015	4010	4015	4010	51
646	20240523	092200	17917620	4015	4015	4015	4015	1
647	20240523	092100	17913605	4010	4010	4010	4010	54
648	20240523	092000	17697065	4010	4015	4015	4010	671
649	20240523	091900	15003810	4015	4015	4015	4015	0
650	20240523	091800	15003810	4015	4030	4030	4015	21
651	20240523	091700	14919195	4030	4030	4030	4030	25
652	20240523	091600	14818445	4020	4020	4020	4020	14
653	20240523	091500	14762165	4010	4010	4010	4010	400
654	20240523	091400	13158165	4010	4010	4010	4010	0
655	20240523	091300	13158165	4010	4015	4015	4010	905
656	20240523	091200	9527385	4020	4030	4030	4020	1355
657	20240523	091100	4077555	4030	4030	4030	4030	0
658	20240523	091000	4077555	4030	4030	4040	4030	57
659	20240523	090900	3847825	4030	4035	4035	4030	22
660	20240523	090800	3759160	4035	4065	4065	4035	541
661	20240523	090700	1571165	4070	4070	4070	4070	9
662	20240523	090600	1534535	4070	4070	4070	4070	0
663	20240523	090500	1534535	4070	4070	4070	4070	11
664	20240523	090400	1489765	4070	4070	4070	4070	0
665	20240523	090300	1489765	4070	4070	4070	4070	0
666	20240523	090200	1489765	4070	4070	4070	4070	0
667	20240523	090100	1489765	4070	4080	4080	4070	221
668	20240523	090000	588675	4085	4090	4090	4085	144