KissMeData/142280/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201900	207702700	4085	4085	4085	4085	773
3	20240524	201800	207702700	4085	4085	4085	4085	0
4	20240524	201700	207702700	4085	4085	4085	4085	0
5	20240524	201600	207702700	4085	4085	4085	4085	0
6	20240524	201500	207702700	4085	4085	4085	4085	0
7	20240524	201400	207702700	4085	4085	4085	4085	0
8	20240524	201300	207702700	4085	4085	4085	4085	0
9	20240524	201200	207702700	4085	4085	4085	4085	0
10	20240524	201100	207702700	4085	4085	4085	4085	0
11	20240524	201000	207702700	4085	4085	4085	4085	0
12	20240524	200900	207702700	4085	4085	4085	4085	0
13	20240524	200800	207702700	4085	4085	4085	4085	0
14	20240524	200700	207702700	4085	4085	4085	4085	0
15	20240524	200600	207702700	4085	4085	4085	4085	0
16	20240524	200500	207702700	4085	4085	4085	4085	0
17	20240524	200400	207702700	4085	4085	4085	4085	0
18	20240524	200300	207702700	4085	4085	4085	4085	0
19	20240524	200200	207702700	4085	4085	4085	4085	0
20	20240524	200100	207702700	4085	4085	4085	4085	0
21	20240524	200000	207702700	4085	4085	4085	4085	0
22	20240524	195900	207702700	4085	4085	4085	4085	0
23	20240524	195800	207702700	4085	4085	4085	4085	0
24	20240524	195700	207702700	4085	4085	4085	4085	0
25	20240524	195600	207702700	4085	4085	4085	4085	0
26	20240524	195500	207702700	4085	4085	4085	4085	0
27	20240524	195400	207702700	4085	4085	4085	4085	0
28	20240524	195300	207702700	4085	4085	4085	4085	0
29	20240524	195200	207702700	4085	4085	4085	4085	0
30	20240524	195100	207702700	4085	4085	4085	4085	0
31	20240524	195000	207702700	4085	4085	4085	4085	0
32	20240524	194900	207702700	4085	4085	4085	4085	773
33	20240524	194800	207702700	4085	4085	4085	4085	0
34	20240524	194700	207702700	4085	4085	4085	4085	0
35	20240524	194600	207702700	4085	4085	4085	4085	0
36	20240524	194500	207702700	4085	4085	4085	4085	0
37	20240524	194400	207702700	4085	4085	4085	4085	0
38	20240524	194300	207702700	4085	4085	4085	4085	0
39	20240524	194200	207702700	4085	4085	4085	4085	0
40	20240524	194100	207702700	4085	4085	4085	4085	0
41	20240524	194000	207702700	4085	4085	4085	4085	0
42	20240524	193900	207702700	4085	4085	4085	4085	0
43	20240524	193800	207702700	4085	4085	4085	4085	0
44	20240524	193700	207702700	4085	4085	4085	4085	0
45	20240524	193600	207702700	4085	4085	4085	4085	0
46	20240524	193500	207702700	4085	4085	4085	4085	0
47	20240524	193400	207702700	4085	4085	4085	4085	0
48	20240524	193300	207702700	4085	4085	4085	4085	0
49	20240524	193200	207702700	4085	4085	4085	4085	0
50	20240524	193100	207702700	4085	4085	4085	4085	0
51	20240524	193000	207702700	4085	4085	4085	4085	0
52	20240524	192900	207702700	4085	4085	4085	4085	0
53	20240524	192800	207702700	4085	4085	4085	4085	0
54	20240524	192700	207702700	4085	4085	4085	4085	0
55	20240524	192600	207702700	4085	4085	4085	4085	0
56	20240524	192500	207702700	4085	4085	4085	4085	0
57	20240524	192400	207702700	4085	4085	4085	4085	0
58	20240524	192300	207702700	4085	4085	4085	4085	0
59	20240524	192200	207702700	4085	4085	4085	4085	0
60	20240524	192100	207702700	4085	4085	4085	4085	0
61	20240524	192000	207702700	4085	4085	4085	4085	0
62	20240524	191900	207702700	4085	4085	4085	4085	773
63	20240524	191800	207702700	4085	4085	4085	4085	0
64	20240524	191700	207702700	4085	4085	4085	4085	0
65	20240524	191600	207702700	4085	4085	4085	4085	0
66	20240524	191500	207702700	4085	4085	4085	4085	0
67	20240524	191400	207702700	4085	4085	4085	4085	0
68	20240524	191300	207702700	4085	4085	4085	4085	0
69	20240524	191200	207702700	4085	4085	4085	4085	0
70	20240524	191100	207702700	4085	4085	4085	4085	0
71	20240524	191000	207702700	4085	4085	4085	4085	0
72	20240524	190900	207702700	4085	4085	4085	4085	0
73	20240524	190800	207702700	4085	4085	4085	4085	0
74	20240524	190700	207702700	4085	4085	4085	4085	0
75	20240524	190600	207702700	4085	4085	4085	4085	0
76	20240524	190500	207702700	4085	4085	4085	4085	0
77	20240524	190400	207702700	4085	4085	4085	4085	0
78	20240524	190300	207702700	4085	4085	4085	4085	0
79	20240524	190200	207702700	4085	4085	4085	4085	0
80	20240524	190100	207702700	4085	4085	4085	4085	0
81	20240524	190000	207702700	4085	4085	4085	4085	0
82	20240524	185900	207702700	4085	4085	4085	4085	0
83	20240524	185800	207702700	4085	4085	4085	4085	0
84	20240524	185700	207702700	4085	4085	4085	4085	0
85	20240524	185600	207702700	4085	4085	4085	4085	0
86	20240524	185500	207702700	4085	4085	4085	4085	0
87	20240524	185400	207702700	4085	4085	4085	4085	0
88	20240524	185300	207702700	4085	4085	4085	4085	0
89	20240524	185200	207702700	4085	4085	4085	4085	0
90	20240524	185100	207702700	4085	4085	4085	4085	0
91	20240524	185000	207702700	4085	4085	4085	4085	0
92	20240524	184900	207702700	4085	4085	4085	4085	773
93	20240524	184800	207702700	4085	4085	4085	4085	0
94	20240524	184700	207702700	4085	4085	4085	4085	0
95	20240524	184600	207702700	4085	4085	4085	4085	0
96	20240524	184500	207702700	4085	4085	4085	4085	0
97	20240524	184400	207702700	4085	4085	4085	4085	0
98	20240524	184300	207702700	4085	4085	4085	4085	0
99	20240524	184200	207702700	4085	4085	4085	4085	0
100	20240524	184100	207702700	4085	4085	4085	4085	0
101	20240524	184000	207702700	4085	4085	4085	4085	0
102	20240524	183900	207702700	4085	4085	4085	4085	0
103	20240524	183800	207702700	4085	4085	4085	4085	0
104	20240524	183700	207702700	4085	4085	4085	4085	0
105	20240524	183600	207702700	4085	4085	4085	4085	0
106	20240524	183500	207702700	4085	4085	4085	4085	0
107	20240524	183400	207702700	4085	4085	4085	4085	0
108	20240524	183300	207702700	4085	4085	4085	4085	0
109	20240524	183200	207702700	4085	4085	4085	4085	0
110	20240524	183100	207702700	4085	4085	4085	4085	0
111	20240524	183000	207702700	4085	4085	4085	4085	0
112	20240524	182900	207702700	4085	4085	4085	4085	0
113	20240524	182800	207702700	4085	4085	4085	4085	0
114	20240524	182700	207702700	4085	4085	4085	4085	0
115	20240524	182600	207702700	4085	4085	4085	4085	0
116	20240524	182500	207702700	4085	4085	4085	4085	0
117	20240524	182400	207702700	4085	4085	4085	4085	0
118	20240524	182300	207702700	4085	4085	4085	4085	0
119	20240524	182200	207702700	4085	4085	4085	4085	0
120	20240524	182100	207702700	4085	4085	4085	4085	0
121	20240524	182000	207702700	4085	4085	4085	4085	0
122	20240524	181900	207702700	4085	4085	4085	4085	773
123	20240524	181800	207702700	4085	4085	4085	4085	0
124	20240524	181700	207702700	4085	4085	4085	4085	0
125	20240524	181600	207702700	4085	4085	4085	4085	0
126	20240524	181500	207702700	4085	4085	4085	4085	0
127	20240524	181400	207702700	4085	4085	4085	4085	0
128	20240524	181300	207702700	4085	4085	4085	4085	0
129	20240524	181200	207702700	4085	4085	4085	4085	0
130	20240524	181100	207702700	4085	4085	4085	4085	0
131	20240524	181000	207702700	4085	4085	4085	4085	0
132	20240524	180900	207702700	4085	4085	4085	4085	0
133	20240524	180800	207702700	4085	4085	4085	4085	0
134	20240524	180700	207702700	4085	4085	4085	4085	0
135	20240524	180600	207702700	4085	4085	4085	4085	0
136	20240524	180500	207702700	4085	4085	4085	4085	0
137	20240524	180400	207702700	4085	4085	4085	4085	0
138	20240524	180300	207702700	4085	4085	4085	4085	0
139	20240524	180200	207702700	4085	4085	4085	4085	0
140	20240524	180100	207702700	4085	4085	4085	4085	0
141	20240524	180000	207702700	4085	4085	4085	4085	0
142	20240524	175900	207702700	4085	4085	4085	4085	0
143	20240524	175800	207702700	4085	4085	4085	4085	0
144	20240524	175700	207702700	4085	4085	4085	4085	0
145	20240524	175600	207702700	4085	4085	4085	4085	0
146	20240524	175500	207702700	4085	4085	4085	4085	0
147	20240524	175400	207702700	4085	4085	4085	4085	0
148	20240524	175300	207702700	4085	4085	4085	4085	0
149	20240524	175200	207702700	4085	4085	4085	4085	0
150	20240524	175100	207702700	4085	4085	4085	4085	0
151	20240524	175000	207702700	4085	4085	4085	4085	0
152	20240524	174900	207702700	4085	4085	4085	4085	773
153	20240524	174800	207702700	4085	4085	4085	4085	0
154	20240524	174700	207702700	4085	4085	4085	4085	0
155	20240524	174600	207702700	4085	4085	4085	4085	0
156	20240524	174500	207702700	4085	4085	4085	4085	0
157	20240524	174400	207702700	4085	4085	4085	4085	0
158	20240524	174300	207702700	4085	4085	4085	4085	0
159	20240524	174200	207702700	4085	4085	4085	4085	0
160	20240524	174100	207702700	4085	4085	4085	4085	0
161	20240524	174000	207702700	4085	4085	4085	4085	0
162	20240524	173900	207702700	4085	4085	4085	4085	0
163	20240524	173800	207702700	4085	4085	4085	4085	0
164	20240524	173700	207702700	4085	4085	4085	4085	0
165	20240524	173600	207702700	4085	4085	4085	4085	0
166	20240524	173500	207702700	4085	4085	4085	4085	0
167	20240524	173400	207702700	4085	4085	4085	4085	0
168	20240524	173300	207702700	4085	4085	4085	4085	0
169	20240524	173200	207702700	4085	4085	4085	4085	0
170	20240524	173100	207702700	4085	4085	4085	4085	0
171	20240524	173000	207702700	4085	4085	4085	4085	0
172	20240524	172900	207702700	4085	4085	4085	4085	0
173	20240524	172800	207702700	4085	4085	4085	4085	0
174	20240524	172700	207702700	4085	4085	4085	4085	0
175	20240524	172600	207702700	4085	4085	4085	4085	0
176	20240524	172500	207702700	4085	4085	4085	4085	0
177	20240524	172400	207702700	4085	4085	4085	4085	0
178	20240524	172300	207702700	4085	4085	4085	4085	0
179	20240524	172200	207702700	4085	4085	4085	4085	0
180	20240524	172100	207702700	4085	4085	4085	4085	0
181	20240524	172000	207702700	4085	4085	4085	4085	0
182	20240524	171900	207702700	4085	4085	4085	4085	773
183	20240524	171800	207702700	4085	4085	4085	4085	0
184	20240524	171700	207702700	4085	4085	4085	4085	0
185	20240524	171600	207702700	4085	4085	4085	4085	0
186	20240524	171500	207702700	4085	4085	4085	4085	0
187	20240524	171400	207702700	4085	4085	4085	4085	0
188	20240524	171300	207702700	4085	4085	4085	4085	0
189	20240524	171200	207702700	4085	4085	4085	4085	0
190	20240524	171100	207702700	4085	4085	4085	4085	0
191	20240524	171000	207702700	4085	4085	4085	4085	0
192	20240524	170900	207702700	4085	4085	4085	4085	0
193	20240524	170800	207702700	4085	4085	4085	4085	0
194	20240524	170700	207702700	4085	4085	4085	4085	0
195	20240524	170600	207702700	4085	4085	4085	4085	0
196	20240524	170500	207702700	4085	4085	4085	4085	0
197	20240524	170400	207702700	4085	4085	4085	4085	0
198	20240524	170300	207702700	4085	4085	4085	4085	0
199	20240524	170200	207702700	4085	4085	4085	4085	0
200	20240524	170100	207702700	4085	4085	4085	4085	0
201	20240524	170000	207702700	4085	4085	4085	4085	0
202	20240524	165900	207702700	4085	4085	4085	4085	0
203	20240524	165800	207702700	4085	4085	4085	4085	0
204	20240524	165700	207702700	4085	4085	4085	4085	0
205	20240524	165600	207702700	4085	4085	4085	4085	0
206	20240524	165500	207702700	4085	4085	4085	4085	0
207	20240524	165400	207702700	4085	4085	4085	4085	0
208	20240524	165300	207702700	4085	4085	4085	4085	0
209	20240524	165200	207702700	4085	4085	4085	4085	0
210	20240524	165100	207702700	4085	4085	4085	4085	0
211	20240524	165000	207702700	4085	4085	4085	4085	0
212	20240524	164900	207702700	4085	4085	4085	4085	773
213	20240524	164800	207702700	4085	4085	4085	4085	0
214	20240524	164700	207702700	4085	4085	4085	4085	0
215	20240524	164600	207702700	4085	4085	4085	4085	0
216	20240524	164500	207702700	4085	4085	4085	4085	0
217	20240524	164400	207702700	4085	4085	4085	4085	0
218	20240524	164300	207702700	4085	4085	4085	4085	0
219	20240524	164200	207702700	4085	4085	4085	4085	0
220	20240524	164100	207702700	4085	4085	4085	4085	0
221	20240524	164000	207702700	4085	4085	4085	4085	0
222	20240524	163900	207702700	4085	4085	4085	4085	0
223	20240524	163800	207702700	4085	4085	4085	4085	0
224	20240524	163700	207702700	4085	4085	4085	4085	0
225	20240524	163600	207702700	4085	4085	4085	4085	0
226	20240524	163500	207702700	4085	4085	4085	4085	0
227	20240524	163400	207702700	4085	4085	4085	4085	0
228	20240524	163300	207702700	4085	4085	4085	4085	0
229	20240524	163200	207702700	4085	4085	4085	4085	0
230	20240524	163100	207702700	4085	4085	4085	4085	0
231	20240524	163000	207702700	4085	4085	4085	4085	0
232	20240524	162900	207702700	4085	4085	4085	4085	0
233	20240524	162800	207702700	4085	4085	4085	4085	0
234	20240524	162700	207702700	4085	4085	4085	4085	0
235	20240524	162600	207702700	4085	4085	4085	4085	0
236	20240524	162500	207702700	4085	4085	4085	4085	0
237	20240524	162400	207702700	4085	4085	4085	4085	0
238	20240524	162300	207702700	4085	4085	4085	4085	0
239	20240524	162200	207702700	4085	4085	4085	4085	0
240	20240524	162100	207702700	4085	4085	4085	4085	0
241	20240524	162000	207702700	4085	4085	4085	4085	0
242	20240524	161900	207702700	4085	4085	4085	4085	773
243	20240524	161800	207702700	4085	4085	4085	4085	0
244	20240524	161700	207702700	4085	4085	4085	4085	0
245	20240524	161600	207702700	4085	4085	4085	4085	0
246	20240524	161500	207702700	4085	4085	4085	4085	0
247	20240524	161400	207702700	4085	4085	4085	4085	0
248	20240524	161300	207702700	4085	4085	4085	4085	0
249	20240524	161200	207702700	4085	4085	4085	4085	0
250	20240524	161100	207702700	4085	4085	4085	4085	0
251	20240524	161000	207702700	4085	4085	4085	4085	0
252	20240524	160900	207702700	4085	4085	4085	4085	0
253	20240524	160800	207702700	4085	4085	4085	4085	0
254	20240524	160700	207702700	4085	4085	4085	4085	0
255	20240524	160600	207702700	4085	4085	4085	4085	0
256	20240524	160500	207702700	4085	4085	4085	4085	0
257	20240524	160400	207702700	4085	4085	4085	4085	0
258	20240524	160300	207702700	4085	4085	4085	4085	0
259	20240524	160200	207702700	4085	4085	4085	4085	0
260	20240524	160100	207702700	4085	4085	4085	4085	0
261	20240524	160000	207702700	4085	4085	4085	4085	0
262	20240524	155900	207702700	4085	4085	4085	4085	0
263	20240524	155800	207702700	4085	4085	4085	4085	0
264	20240524	155700	207702700	4085	4085	4085	4085	0
265	20240524	155600	207702700	4085	4085	4085	4085	0
266	20240524	155500	207702700	4085	4085	4085	4085	0
267	20240524	155400	207702700	4085	4085	4085	4085	0
268	20240524	155300	207702700	4085	4085	4085	4085	0
269	20240524	155200	207702700	4085	4085	4085	4085	0
270	20240524	155100	207702700	4085	4085	4085	4085	0
271	20240524	155000	207702700	4085	4085	4085	4085	0
272	20240524	154900	207702700	4085	4085	4085	4085	773
273	20240524	154800	207702700	4085	4085	4085	4085	0
274	20240524	154700	207702700	4085	4085	4085	4085	0
275	20240524	154600	207702700	4085	4085	4085	4085	0
276	20240524	154500	207702700	4085	4085	4085	4085	0
277	20240524	154400	207702700	4085	4085	4085	4085	0
278	20240524	154300	207702700	4085	4085	4085	4085	0
279	20240524	154200	207702700	4085	4085	4085	4085	0
280	20240524	154100	207702700	4085	4085	4085	4085	0
281	20240524	154000	207702700	4085	4085	4085	4085	0
282	20240524	153900	207702700	4085	4085	4085	4085	0
283	20240524	153800	207702700	4085	4085	4085	4085	0
284	20240524	153700	207702700	4085	4085	4085	4085	0
285	20240524	153600	207702700	4085	4085	4085	4085	0
286	20240524	153500	207702700	4085	4085	4085	4085	0
287	20240524	153400	207702700	4085	4085	4085	4085	0
288	20240524	153300	207702700	4085	4085	4085	4085	0
289	20240524	153200	207702700	4085	4085	4085	4085	0
290	20240524	153100	207702700	4085	4085	4085	4085	0
291	20240524	153000	207702700	4085	4085	4085	4085	773
292	20240524	152900	204544995	4085	4085	4085	4085	0
293	20240524	152800	204544995	4085	4085	4085	4085	0
294	20240524	152700	204544995	4085	4085	4085	4085	0
295	20240524	152600	204544995	4085	4085	4085	4085	0
296	20240524	152500	204544995	4085	4085	4085	4085	0
297	20240524	152400	204544995	4085	4085	4085	4085	0
298	20240524	152300	204544995	4085	4085	4085	4085	0
299	20240524	152200	204544995	4085	4085	4085	4085	0
300	20240524	152100	204544995	4085	4085	4085	4085	0
301	20240524	152000	204544995	4085	4085	4085	4085	0
302	20240524	151900	204544995	4085	4070	4085	4070	45
303	20240524	151800	204361830	4085	4085	4085	4085	0
304	20240524	151700	204361830	4085	4085	4085	4085	0
305	20240524	151600	204361830	4085	4085	4085	4085	0
306	20240524	151500	204361830	4085	4085	4085	4085	0
307	20240524	151400	204361830	4085	4085	4085	4085	0
308	20240524	151300	204361830	4085	4085	4085	4085	0
309	20240524	151200	204361830	4085	4075	4085	4075	2
310	20240524	151100	204353670	4085	4070	4085	4070	2109
311	20240524	151000	195770000	4085	4065	4085	4060	4002
312	20240524	150900	179521840	4055	4065	4065	4055	7000
313	20240524	150800	151090525	4090	4090	4090	4090	0
314	20240524	150700	151090525	4090	4075	4090	4075	3
315	20240524	150600	151078285	4075	4075	4090	4075	11
316	20240524	150500	151033415	4065	4065	4065	4065	0
317	20240524	150400	151033415	4065	4065	4070	4065	1500
318	20240524	150300	144935865	4065	4065	4065	4065	0
319	20240524	150200	144935865	4065	4065	4090	4065	1574
320	20240524	150100	138537375	4065	4065	4065	4065	780
321	20240524	150000	135366675	4075	4070	4075	4065	2652
322	20240524	145900	124583785	4075	4075	4075	4075	0
323	20240524	145800	124583785	4075	4080	4080	4070	5173
324	20240524	145700	103509390	4090	4090	4090	4090	0
325	20240524	145600	103509390	4090	4090	4090	4090	0
326	20240524	145500	103509390	4090	4090	4090	4090	0
327	20240524	145400	103509390	4090	4090	4090	4090	1
328	20240524	145300	103505300	4080	4080	4080	4080	1111
329	20240524	145200	98972420	4080	4080	4080	4080	0
330	20240524	145100	98972420	4080	4080	4080	4080	1261
331	20240524	145000	93827540	4090	4090	4090	4090	0
332	20240524	144900	93827540	4090	4090	4090	4090	0
333	20240524	144800	93827540	4090	4090	4090	4090	10
334	20240524	144700	93786640	4090	4090	4090	4090	0
335	20240524	144600	93786640	4090	4090	4090	4090	10
336	20240524	144500	93745740	4090	4090	4090	4090	0
337	20240524	144400	93745740	4090	4090	4090	4090	0
338	20240524	144300	93745740	4090	4090	4090	4090	0
339	20240524	144200	93745740	4090	4090	4090	4090	328
340	20240524	144100	92404220	4090	4090	4090	4090	0
341	20240524	144000	92404220	4090	4090	4090	4090	0
342	20240524	143900	92404220	4090	4090	4090	4090	300
343	20240524	143800	91177220	4095	4095	4095	4095	0
344	20240524	143700	91177220	4095	4095	4095	4095	0
345	20240524	143600	91177220	4095	4095	4095	4095	0
346	20240524	143500	91177220	4095	4095	4095	4095	0
347	20240524	143400	91177220	4095	4095	4095	4095	0
348	20240524	143300	91177220	4095	4095	4095	4095	0
349	20240524	143200	91177220	4095	4095	4095	4095	0
350	20240524	143100	91177220	4095	4095	4095	4095	0
351	20240524	143000	91177220	4095	4095	4095	4095	0
352	20240524	142900	91177220	4095	4095	4095	4095	0
353	20240524	142800	91177220	4095	4095	4095	4095	0
354	20240524	142700	91177220	4095	4095	4095	4095	0
355	20240524	142600	91177220	4095	4095	4095	4095	0
356	20240524	142500	91177220	4095	4095	4095	4095	1
357	20240524	142400	91173125	4095	4095	4095	4095	0
358	20240524	142300	91173125	4095	4095	4095	4095	0
359	20240524	142200	91173125	4095	4095	4095	4095	0
360	20240524	142100	91173125	4095	4095	4095	4095	0
361	20240524	142000	91173125	4095	4095	4095	4095	0
362	20240524	141900	91173125	4095	4095	4095	4095	0
363	20240524	141800	91173125	4095	4095	4095	4095	1
364	20240524	141700	91169030	4095	4095	4095	4095	1
365	20240524	141600	91164935	4090	4090	4090	4090	0
366	20240524	141500	91164935	4090	4090	4090	4090	0
367	20240524	141400	91164935	4090	4090	4090	4090	0
368	20240524	141300	91164935	4090	4090	4090	4090	373
369	20240524	141200	89639365	4090	4090	4090	4090	0
370	20240524	141100	89639365	4090	4090	4090	4090	0
371	20240524	141000	89639365	4090	4090	4090	4090	0
372	20240524	140900	89639365	4090	4090	4090	4090	0
373	20240524	140800	89639365	4090	4090	4090	4090	0
374	20240524	140700	89639365	4090	4090	4090	4090	0
375	20240524	140600	89639365	4090	4090	4090	4090	0
376	20240524	140500	89639365	4090	4090	4090	4090	0
377	20240524	140400	89639365	4090	4090	4090	4090	0
378	20240524	140300	89639365	4090	4080	4090	4080	2
379	20240524	140200	89631195	4080	4080	4080	4080	0
380	20240524	140100	89631195	4080	4080	4080	4080	0
381	20240524	140000	89631195	4080	4080	4080	4080	0
382	20240524	135900	89631195	4080	4080	4080	4080	1
383	20240524	135800	89627115	4080	4085	4085	4080	500
384	20240524	135700	87586235	4090	4090	4090	4090	0
385	20240524	135600	87586235	4090	4090	4090	4090	0
386	20240524	135500	87586235	4090	4090	4090	4090	0
387	20240524	135400	87586235	4090	4090	4090	4090	0
388	20240524	135300	87586235	4090	4090	4090	4090	0
389	20240524	135200	87586235	4090	4090	4090	4090	2
390	20240524	135100	87578055	4090	4090	4090	4090	0
391	20240524	135000	87578055	4090	4090	4090	4090	0
392	20240524	134900	87578055	4090	4090	4090	4090	198
393	20240524	134800	86768235	4090	4090	4090	4090	2
394	20240524	134700	86760055	4090	4090	4090	4090	0
395	20240524	134600	86760055	4090	4090	4090	4090	0
396	20240524	134500	86760055	4090	4090	4090	4090	0
397	20240524	134400	86760055	4090	4090	4090	4090	0
398	20240524	134300	86760055	4090	4090	4090	4090	0
399	20240524	134200	86760055	4090	4090	4090	4090	0
400	20240524	134100	86760055	4090	4090	4090	4090	1
401	20240524	134000	86755965	4090	4090	4090	4090	101
402	20240524	133900	86342875	4090	4090	4090	4090	0
403	20240524	133800	86342875	4090	4090	4090	4090	0
404	20240524	133700	86342875	4090	4090	4090	4090	0
405	20240524	133600	86342875	4090	4090	4090	4090	295
406	20240524	133500	85136325	4090	4090	4090	4090	5
407	20240524	133400	85115875	4095	4095	4095	4095	0
408	20240524	133300	85115875	4095	4095	4095	4095	0
409	20240524	133200	85115875	4095	4095	4095	4095	0
410	20240524	133100	85115875	4095	4095	4095	4095	0
411	20240524	133000	85115875	4095	4090	4095	4085	909
412	20240524	132900	81393665	4090	4090	4090	4090	10
413	20240524	132800	81352765	4085	4085	4085	4085	3
414	20240524	132700	81340510	4090	4090	4090	4090	0
415	20240524	132600	81340510	4090	4090	4090	4090	0
416	20240524	132500	81340510	4090	4085	4090	4085	60
417	20240524	132400	81095360	4095	4095	4095	4095	0
418	20240524	132300	81095360	4095	4095	4095	4095	0
419	20240524	132200	81095360	4095	4095	4095	4095	0
420	20240524	132100	81095360	4095	4095	4095	4095	0
421	20240524	132000	81095360	4095	4095	4095	4095	0
422	20240524	131900	81095360	4095	4095	4095	4095	0
423	20240524	131800	81095360	4095	4095	4095	4095	0
424	20240524	131700	81095360	4095	4095	4095	4095	0
425	20240524	131600	81095360	4095	4095	4095	4095	0
426	20240524	131500	81095360	4095	4095	4095	4095	18
427	20240524	131400	81021650	4095	4090	4095	4090	920
428	20240524	131300	77255320	4090	4090	4090	4090	804
429	20240524	131200	73966960	4090	4090	4090	4090	0
430	20240524	131100	73966960	4090	4090	4090	4090	0
431	20240524	131000	73966960	4090	4090	4090	4090	0
432	20240524	130900	73966960	4090	4090	4090	4090	0
433	20240524	130800	73966960	4090	4090	4090	4090	50
434	20240524	130700	73762460	4090	4090	4090	4090	0
435	20240524	130600	73762460	4090	4090	4090	4090	0
436	20240524	130500	73762460	4090	4090	4090	4090	0
437	20240524	130400	73762460	4090	4090	4090	4090	1
438	20240524	130300	73758370	4085	4085	4085	4085	907
439	20240524	130200	70053275	4070	4075	4075	4070	200
440	20240524	130100	69239180	4075	4075	4075	4075	1
441	20240524	130000	69235105	4085	4085	4085	4085	0
442	20240524	125900	69235105	4085	4085	4085	4085	0
443	20240524	125800	69235105	4085	4085	4085	4085	0
444	20240524	125700	69235105	4085	4085	4085	4085	0
445	20240524	125600	69235105	4085	4085	4085	4085	0
446	20240524	125500	69235105	4085	4085	4085	4085	0
447	20240524	125400	69235105	4085	4085	4085	4085	0
448	20240524	125300	69235105	4085	4085	4085	4085	0
449	20240524	125200	69235105	4085	4085	4085	4085	11
450	20240524	125100	69190170	4070	4070	4070	4070	1
451	20240524	125000	69186100	4080	4080	4080	4080	0
452	20240524	124900	69186100	4080	4080	4080	4080	289
453	20240524	124800	68006980	4080	4080	4080	4080	0
454	20240524	124700	68006980	4080	4075	4080	4075	51
455	20240524	124600	67799100	4070	4070	4070	4070	0
456	20240524	124500	67799100	4070	4070	4070	4070	0
457	20240524	124400	67799100	4070	4070	4070	4070	100
458	20240524	124300	67392100	4070	4075	4075	4070	1010
459	20240524	124200	63281350	4080	4080	4080	4080	0
460	20240524	124100	63281350	4080	4080	4080	4080	50
461	20240524	124000	63077350	4080	4080	4080	4080	50
462	20240524	123900	62873350	4085	4080	4085	4080	500
463	20240524	123800	60831100	4085	4085	4085	4085	0
464	20240524	123700	60831100	4085	4085	4085	4085	0
465	20240524	123600	60831100	4085	4085	4085	4085	0
466	20240524	123500	60831100	4085	4085	4085	4085	0
467	20240524	123400	60831100	4085	4085	4085	4085	0
468	20240524	123300	60831100	4085	4085	4085	4085	0
469	20240524	123200	60831100	4085	4085	4085	4085	0
470	20240524	123100	60831100	4085	4085	4085	4085	0
471	20240524	123000	60831100	4085	4085	4085	4085	0
472	20240524	122900	60831100	4085	4085	4085	4085	0
473	20240524	122800	60831100	4085	4085	4085	4085	0
474	20240524	122700	60831100	4085	4075	4085	4075	505
475	20240524	122600	58773190	4080	4080	4080	4080	0
476	20240524	122500	58773190	4080	4080	4080	4080	0
477	20240524	122400	58773190	4080	4080	4080	4080	0
478	20240524	122300	58773190	4080	4080	4080	4080	0
479	20240524	122200	58773190	4080	4080	4080	4080	0
480	20240524	122100	58773190	4080	4080	4080	4080	0
481	20240524	122000	58773190	4080	4080	4080	4080	5
482	20240524	121900	58752790	4080	4080	4080	4080	0
483	20240524	121800	58752790	4080	4080	4080	4080	0
484	20240524	121700	58752790	4080	4080	4080	4080	0
485	20240524	121600	58752790	4080	4080	4080	4080	0
486	20240524	121500	58752790	4080	4080	4080	4080	0
487	20240524	121400	58752790	4080	4080	4080	4080	0
488	20240524	121300	58752790	4080	4080	4080	4080	0
489	20240524	121200	58752790	4080	4080	4080	4080	0
490	20240524	121100	58752790	4080	4080	4080	4080	0
491	20240524	121000	58752790	4080	4080	4080	4080	0
492	20240524	120900	58752790	4080	4080	4080	4080	0
493	20240524	120800	58752790	4080	4080	4080	4080	0
494	20240524	120700	58752790	4080	4080	4080	4080	0
495	20240524	120600	58752790	4080	4080	4080	4080	0
496	20240524	120500	58752790	4080	4080	4080	4080	0
497	20240524	120400	58752790	4080	4080	4080	4080	0
498	20240524	120300	58752790	4080	4080	4080	4080	0
499	20240524	120200	58752790	4080	4080	4080	4080	0
500	20240524	120100	58752790	4080	4080	4080	4080	133
501	20240524	120000	58210150	4080	4080	4080	4080	923
502	20240524	115900	54444310	4080	4080	4080	4080	0
503	20240524	115800	54444310	4080	4080	4080	4080	250
504	20240524	115700	53424310	4090	4090	4090	4090	1
505	20240524	115600	53420220	4080	4090	4090	4080	105
506	20240524	115500	52991770	4095	4095	4095	4095	0
507	20240524	115400	52991770	4095	4095	4095	4095	5
508	20240524	115300	52971295	4090	4090	4090	4090	20
509	20240524	115200	52889495	4090	4090	4090	4090	5
510	20240524	115100	52869045	4080	4080	4080	4080	0
511	20240524	115000	52869045	4080	4080	4080	4080	0
512	20240524	114900	52869045	4080	4080	4080	4080	0
513	20240524	114800	52869045	4080	4080	4080	4080	0
514	20240524	114700	52869045	4080	4080	4080	4080	0
515	20240524	114600	52869045	4080	4080	4080	4080	0
516	20240524	114500	52869045	4080	4080	4080	4080	0
517	20240524	114400	52869045	4080	4080	4080	4080	0
518	20240524	114300	52869045	4080	4080	4080	4080	0
519	20240524	114200	52869045	4080	4080	4080	4080	0
520	20240524	114100	52869045	4080	4080	4080	4080	0
521	20240524	114000	52869045	4080	4080	4080	4080	0
522	20240524	113900	52869045	4080	4080	4080	4080	0
523	20240524	113800	52869045	4080	4080	4080	4080	0
524	20240524	113700	52869045	4080	4080	4080	4080	0
525	20240524	113600	52869045	4080	4080	4080	4080	0
526	20240524	113500	52869045	4080	4080	4080	4080	0
527	20240524	113400	52869045	4080	4080	4080	4080	0
528	20240524	113300	52869045	4080	4080	4080	4080	0
529	20240524	113200	52869045	4080	4080	4080	4080	0
530	20240524	113100	52869045	4080	4080	4080	4080	0
531	20240524	113000	52869045	4080	4080	4080	4080	378
532	20240524	112900	51326805	4080	4080	4080	4080	82
533	20240524	112800	50992245	4085	4085	4085	4085	0
534	20240524	112700	50992245	4085	4085	4085	4085	0
535	20240524	112600	50992245	4085	4085	4085	4085	0
536	20240524	112500	50992245	4085	4085	4085	4085	300
537	20240524	112400	49766745	4085	4085	4085	4085	488
538	20240524	112300	47773265	4085	4085	4085	4085	42
539	20240524	112200	47601695	4085	4085	4085	4085	0
540	20240524	112100	47601695	4085	4085	4085	4085	1
541	20240524	112000	47597610	4090	4090	4090	4090	0
542	20240524	111900	47597610	4090	4090	4090	4090	0
543	20240524	111800	47597610	4090	4090	4090	4090	0
544	20240524	111700	47597610	4090	4090	4090	4090	71
545	20240524	111600	47307220	4095	4095	4095	4095	0
546	20240524	111500	47307220	4095	4095	4095	4095	0
547	20240524	111400	47307220	4095	4095	4095	4095	1
548	20240524	111300	47303125	4095	4095	4095	4095	0
549	20240524	111200	47303125	4095	4095	4095	4095	0
550	20240524	111100	47303125	4095	4095	4095	4095	0
551	20240524	111000	47303125	4095	4095	4095	4095	0
552	20240524	110900	47303125	4095	4095	4095	4095	1
553	20240524	110800	47299030	4085	4085	4085	4085	11
554	20240524	110700	47254095	4095	4095	4095	4095	0
555	20240524	110600	47254095	4095	4095	4095	4095	2
556	20240524	110500	47245905	4085	4085	4085	4085	10
557	20240524	110400	47205055	4085	4085	4085	4085	0
558	20240524	110300	47205055	4085	4085	4085	4085	97
559	20240524	110200	46808810	4095	4095	4095	4095	0
560	20240524	110100	46808810	4095	4095	4095	4095	0
561	20240524	110000	46808810	4095	4095	4095	4095	1
562	20240524	105900	46804715	4090	4090	4090	4090	1564
563	20240524	105800	40407955	4090	4095	4095	4090	569
564	20240524	105700	38080580	4100	4100	4100	4100	0
565	20240524	105600	38080580	4100	4100	4100	4100	24
566	20240524	105500	37982180	4105	4105	4105	4105	0
567	20240524	105400	37982180	4105	4105	4105	4105	1
568	20240524	105300	37978075	4100	4100	4100	4100	2427
569	20240524	105200	28027375	4100	4100	4100	4100	0
570	20240524	105100	28027375	4100	4100	4100	4100	0
571	20240524	105000	28027375	4100	4100	4100	4100	0
572	20240524	104900	28027375	4100	4100	4100	4100	0
573	20240524	104800	28027375	4100	4100	4100	4100	0
574	20240524	104700	28027375	4100	4100	4100	4100	0
575	20240524	104600	28027375	4100	4100	4100	4100	270
576	20240524	104500	26920375	4100	4100	4100	4100	22
577	20240524	104400	26830175	4095	4095	4095	4095	1
578	20240524	104300	26826080	4100	4095	4100	4095	1201
579	20240524	104200	21902575	4095	4095	4095	4095	1
580	20240524	104100	21898480	4085	4085	4085	4085	5
581	20240524	104000	21878055	4085	4085	4095	4085	850
582	20240524	103900	18401895	4085	4085	4085	4085	1
583	20240524	103800	18397810	4075	4080	4080	4075	2
584	20240524	103700	18389655	4085	4085	4085	4085	1
585	20240524	103600	18385570	4080	4080	4080	4080	0
586	20240524	103500	18385570	4080	4080	4080	4080	0
587	20240524	103400	18385570	4080	4080	4080	4080	0
588	20240524	103300	18385570	4080	4080	4080	4080	491
589	20240524	103200	16382290	4080	4080	4080	4080	8
590	20240524	103100	16349650	4080	4080	4080	4080	0
591	20240524	103000	16349650	4080	4080	4080	4080	0
592	20240524	102900	16349650	4080	4080	4080	4080	0
593	20240524	102800	16349650	4080	4080	4080	4080	0
594	20240524	102700	16349650	4080	4080	4080	4080	0
595	20240524	102600	16349650	4080	4080	4080	4080	0
596	20240524	102500	16349650	4080	4080	4080	4080	0
597	20240524	102400	16349650	4080	4080	4080	4080	0
598	20240524	102300	16349650	4080	4080	4080	4080	0
599	20240524	102200	16349650	4080	4080	4080	4080	0
600	20240524	102100	16349650	4080	4080	4080	4080	0
601	20240524	102000	16349650	4080	4080	4080	4080	1
602	20240524	101900	16345570	4085	4085	4085	4085	0
603	20240524	101800	16345570	4085	4085	4085	4085	0
604	20240524	101700	16345570	4085	4085	4085	4085	0
605	20240524	101600	16345570	4085	4085	4085	4085	0
606	20240524	101500	16345570	4085	4080	4085	4080	3
607	20240524	101400	16333325	4075	4075	4075	4075	0
608	20240524	101300	16333325	4075	4075	4075	4075	116
609	20240524	101200	15860625	4070	4070	4070	4070	106
610	20240524	101100	15429205	4070	4070	4070	4070	100
611	20240524	101000	15022205	4070	4070	4070	4070	0
612	20240524	100900	15022205	4070	4070	4070	4070	0
613	20240524	100800	15022205	4070	4070	4070	4070	11
614	20240524	100700	14977435	4065	4065	4065	4065	1
615	20240524	100600	14973370	4070	4070	4070	4070	0
616	20240524	100500	14973370	4070	4070	4070	4070	0
617	20240524	100400	14973370	4070	4070	4070	4070	0
618	20240524	100300	14973370	4070	4070	4070	4070	1
619	20240524	100200	14969300	4070	4070	4070	4070	0
620	20240524	100100	14969300	4070	4070	4070	4070	5
621	20240524	100000	14948950	4070	4070	4070	4070	1
622	20240524	095900	14944880	4070	4070	4070	4070	0
623	20240524	095800	14944880	4070	4070	4070	4070	2
624	20240524	095700	14936740	4070	4070	4070	4070	6
625	20240524	095600	14912320	4070	4070	4070	4070	250
626	20240524	095500	13894820	4070	4070	4070	4070	0
627	20240524	095400	13894820	4070	4070	4070	4070	1
628	20240524	095300	13890750	4065	4070	4070	4065	31
629	20240524	095200	13764730	4070	4070	4070	4070	0
630	20240524	095100	13764730	4070	4070	4070	4070	2
631	20240524	095000	13756590	4065	4065	4065	4065	0
632	20240524	094900	13756590	4065	4065	4065	4065	0
633	20240524	094800	13756590	4065	4065	4065	4065	0
634	20240524	094700	13756590	4065	4065	4065	4065	0
635	20240524	094600	13756590	4065	4065	4065	4065	0
636	20240524	094500	13756590	4065	4065	4065	4065	81
637	20240524	094400	13427325	4065	4065	4065	4065	0
638	20240524	094300	13427325	4065	4065	4065	4065	0
639	20240524	094200	13427325	4065	4065	4065	4065	0
640	20240524	094100	13427325	4065	4065	4065	4065	0
641	20240524	094000	13427325	4065	4065	4065	4065	0
642	20240524	093900	13427325	4065	4060	4065	4060	51
643	20240524	093800	13220260	4065	4065	4065	4065	0
644	20240524	093700	13220260	4065	4065	4065	4065	0
645	20240524	093600	13220260	4065	4065	4065	4065	1
646	20240524	093500	13216195	4060	4055	4060	4055	200
647	20240524	093400	12404925	4050	4050	4050	4050	0
648	20240524	093300	12404925	4050	4050	4050	4050	0
649	20240524	093200	12404925	4050	4050	4050	4050	1224
650	20240524	093100	7447725	4050	4050	4050	4050	100
651	20240524	093000	7042725	4050	4050	4050	4050	7
652	20240524	092900	7014375	4050	4050	4050	4050	0
653	20240524	092800	7014375	4050	4050	4050	4050	11
654	20240524	092700	6969825	4050	4050	4050	4050	2
655	20240524	092600	6961725	4050	4050	4050	4050	10
656	20240524	092500	6921225	4055	4055	4055	4055	2
657	20240524	092400	6913115	4055	4055	4055	4055	6
658	20240524	092300	6888785	4055	4055	4055	4055	205
659	20240524	092200	6057510	4060	4060	4060	4060	1
660	20240524	092100	6053450	4060	4060	4060	4060	5
661	20240524	092000	6033150	4040	4045	4045	4040	40
662	20240524	091900	5871530	4070	4070	4070	4070	0
663	20240524	091800	5871530	4070	4070	4070	4070	0
664	20240524	091700	5871530	4070	4070	4070	4070	0
665	20240524	091600	5871530	4070	4070	4070	4070	0
666	20240524	091500	5871530	4070	4070	4070	4070	0
667	20240524	091400	5871530	4070	4070	4070	4070	0
668	20240524	091300	5871530	4070	4070	4070	4070	6
669	20240524	091200	5847110	4070	4070	4070	4070	0
670	20240524	091100	5847110	4070	4070	4070	4070	4
671	20240524	091000	5830830	4070	4070	4070	4070	0
672	20240524	090900	5830830	4070	4070	4070	4070	0
673	20240524	090800	5830830	4070	4070	4070	4070	0
674	20240524	090700	5830830	4070	4070	4070	4070	0
675	20240524	090600	5830830	4070	4070	4070	4070	0
676	20240524	090500	5830830	4070	4070	4070	4070	30
677	20240524	090400	5708730	4075	4075	4075	4075	0
678	20240524	090300	5708730	4075	4075	4075	4075	0
679	20240524	090200	5708730	4075	4050	4075	4050	129
680	20240524	090100	5183115	4045	4035	4045	4035	328
681	20240524	090000	3856620	4025	4030	4030	4025	957