KissMeData/127120/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201400	80719595	2705	2705	2705	2705	1461
3	20240524	201300	80719595	2705	2705	2705	2705	0
4	20240524	201200	80719595	2705	2705	2705	2705	0
5	20240524	201100	80719595	2705	2705	2705	2705	0
6	20240524	201000	80719595	2705	2705	2705	2705	0
7	20240524	200900	80719595	2705	2705	2705	2705	0
8	20240524	200800	80719595	2705	2705	2705	2705	0
9	20240524	200700	80719595	2705	2705	2705	2705	0
10	20240524	200600	80719595	2705	2705	2705	2705	0
11	20240524	200500	80719595	2705	2705	2705	2705	0
12	20240524	200400	80719595	2705	2705	2705	2705	0
13	20240524	200300	80719595	2705	2705	2705	2705	0
14	20240524	200200	80719595	2705	2705	2705	2705	0
15	20240524	200100	80719595	2705	2705	2705	2705	0
16	20240524	200000	80719595	2705	2705	2705	2705	0
17	20240524	195900	80719595	2705	2705	2705	2705	0
18	20240524	195800	80719595	2705	2705	2705	2705	0
19	20240524	195700	80719595	2705	2705	2705	2705	0
20	20240524	195600	80719595	2705	2705	2705	2705	0
21	20240524	195500	80719595	2705	2705	2705	2705	0
22	20240524	195400	80719595	2705	2705	2705	2705	0
23	20240524	195300	80719595	2705	2705	2705	2705	0
24	20240524	195200	80719595	2705	2705	2705	2705	0
25	20240524	195100	80719595	2705	2705	2705	2705	0
26	20240524	195000	80719595	2705	2705	2705	2705	0
27	20240524	194900	80719595	2705	2705	2705	2705	0
28	20240524	194800	80719595	2705	2705	2705	2705	0
29	20240524	194700	80719595	2705	2705	2705	2705	0
30	20240524	194600	80719595	2705	2705	2705	2705	0
31	20240524	194500	80719595	2705	2705	2705	2705	0
32	20240524	194400	80719595	2705	2705	2705	2705	1461
33	20240524	194300	80719595	2705	2705	2705	2705	0
34	20240524	194200	80719595	2705	2705	2705	2705	0
35	20240524	194100	80719595	2705	2705	2705	2705	0
36	20240524	194000	80719595	2705	2705	2705	2705	0
37	20240524	193900	80719595	2705	2705	2705	2705	0
38	20240524	193800	80719595	2705	2705	2705	2705	0
39	20240524	193700	80719595	2705	2705	2705	2705	0
40	20240524	193600	80719595	2705	2705	2705	2705	0
41	20240524	193500	80719595	2705	2705	2705	2705	0
42	20240524	193400	80719595	2705	2705	2705	2705	0
43	20240524	193300	80719595	2705	2705	2705	2705	0
44	20240524	193200	80719595	2705	2705	2705	2705	0
45	20240524	193100	80719595	2705	2705	2705	2705	0
46	20240524	193000	80719595	2705	2705	2705	2705	0
47	20240524	192900	80719595	2705	2705	2705	2705	0
48	20240524	192800	80719595	2705	2705	2705	2705	0
49	20240524	192700	80719595	2705	2705	2705	2705	0
50	20240524	192600	80719595	2705	2705	2705	2705	0
51	20240524	192500	80719595	2705	2705	2705	2705	0
52	20240524	192400	80719595	2705	2705	2705	2705	0
53	20240524	192300	80719595	2705	2705	2705	2705	0
54	20240524	192200	80719595	2705	2705	2705	2705	0
55	20240524	192100	80719595	2705	2705	2705	2705	0
56	20240524	192000	80719595	2705	2705	2705	2705	0
57	20240524	191900	80719595	2705	2705	2705	2705	0
58	20240524	191800	80719595	2705	2705	2705	2705	0
59	20240524	191700	80719595	2705	2705	2705	2705	0
60	20240524	191600	80719595	2705	2705	2705	2705	0
61	20240524	191500	80719595	2705	2705	2705	2705	0
62	20240524	191400	80719595	2705	2705	2705	2705	1461
63	20240524	191300	80719595	2705	2705	2705	2705	0
64	20240524	191200	80719595	2705	2705	2705	2705	0
65	20240524	191100	80719595	2705	2705	2705	2705	0
66	20240524	191000	80719595	2705	2705	2705	2705	0
67	20240524	190900	80719595	2705	2705	2705	2705	0
68	20240524	190800	80719595	2705	2705	2705	2705	0
69	20240524	190700	80719595	2705	2705	2705	2705	0
70	20240524	190600	80719595	2705	2705	2705	2705	0
71	20240524	190500	80719595	2705	2705	2705	2705	0
72	20240524	190400	80719595	2705	2705	2705	2705	0
73	20240524	190300	80719595	2705	2705	2705	2705	0
74	20240524	190200	80719595	2705	2705	2705	2705	0
75	20240524	190100	80719595	2705	2705	2705	2705	0
76	20240524	190000	80719595	2705	2705	2705	2705	0
77	20240524	185900	80719595	2705	2705	2705	2705	0
78	20240524	185800	80719595	2705	2705	2705	2705	0
79	20240524	185700	80719595	2705	2705	2705	2705	0
80	20240524	185600	80719595	2705	2705	2705	2705	0
81	20240524	185500	80719595	2705	2705	2705	2705	0
82	20240524	185400	80719595	2705	2705	2705	2705	0
83	20240524	185300	80719595	2705	2705	2705	2705	0
84	20240524	185200	80719595	2705	2705	2705	2705	0
85	20240524	185100	80719595	2705	2705	2705	2705	0
86	20240524	185000	80719595	2705	2705	2705	2705	0
87	20240524	184900	80719595	2705	2705	2705	2705	0
88	20240524	184800	80719595	2705	2705	2705	2705	0
89	20240524	184700	80719595	2705	2705	2705	2705	0
90	20240524	184600	80719595	2705	2705	2705	2705	0
91	20240524	184500	80719595	2705	2705	2705	2705	0
92	20240524	184400	80719595	2705	2705	2705	2705	1461
93	20240524	184300	80719595	2705	2705	2705	2705	0
94	20240524	184200	80719595	2705	2705	2705	2705	0
95	20240524	184100	80719595	2705	2705	2705	2705	0
96	20240524	184000	80719595	2705	2705	2705	2705	0
97	20240524	183900	80719595	2705	2705	2705	2705	0
98	20240524	183800	80719595	2705	2705	2705	2705	0
99	20240524	183700	80719595	2705	2705	2705	2705	0
100	20240524	183600	80719595	2705	2705	2705	2705	0
101	20240524	183500	80719595	2705	2705	2705	2705	0
102	20240524	183400	80719595	2705	2705	2705	2705	0
103	20240524	183300	80719595	2705	2705	2705	2705	0
104	20240524	183200	80719595	2705	2705	2705	2705	0
105	20240524	183100	80719595	2705	2705	2705	2705	0
106	20240524	183000	80719595	2705	2705	2705	2705	0
107	20240524	182900	80719595	2705	2705	2705	2705	0
108	20240524	182800	80719595	2705	2705	2705	2705	0
109	20240524	182700	80719595	2705	2705	2705	2705	0
110	20240524	182600	80719595	2705	2705	2705	2705	0
111	20240524	182500	80719595	2705	2705	2705	2705	0
112	20240524	182400	80719595	2705	2705	2705	2705	0
113	20240524	182300	80719595	2705	2705	2705	2705	0
114	20240524	182200	80719595	2705	2705	2705	2705	0
115	20240524	182100	80719595	2705	2705	2705	2705	0
116	20240524	182000	80719595	2705	2705	2705	2705	0
117	20240524	181900	80719595	2705	2705	2705	2705	0
118	20240524	181800	80719595	2705	2705	2705	2705	0
119	20240524	181700	80719595	2705	2705	2705	2705	0
120	20240524	181600	80719595	2705	2705	2705	2705	0
121	20240524	181500	80719595	2705	2705	2705	2705	0
122	20240524	181400	80719595	2705	2705	2705	2705	1461
123	20240524	181300	80719595	2705	2705	2705	2705	0
124	20240524	181200	80719595	2705	2705	2705	2705	0
125	20240524	181100	80719595	2705	2705	2705	2705	0
126	20240524	181000	80719595	2705	2705	2705	2705	0
127	20240524	180900	80719595	2705	2705	2705	2705	0
128	20240524	180800	80719595	2705	2705	2705	2705	0
129	20240524	180700	80719595	2705	2705	2705	2705	0
130	20240524	180600	80719595	2705	2705	2705	2705	0
131	20240524	180500	80719595	2705	2705	2705	2705	0
132	20240524	180400	80719595	2705	2705	2705	2705	0
133	20240524	180300	80719595	2705	2705	2705	2705	0
134	20240524	180200	80719595	2705	2705	2705	2705	0
135	20240524	180100	80719595	2705	2705	2705	2705	0
136	20240524	180000	80719595	2705	2705	2705	2705	0
137	20240524	175900	80719595	2705	2705	2705	2705	0
138	20240524	175800	80719595	2705	2705	2705	2705	0
139	20240524	175700	80719595	2705	2705	2705	2705	0
140	20240524	175600	80719595	2705	2705	2705	2705	0
141	20240524	175500	80719595	2705	2705	2705	2705	0
142	20240524	175400	80719595	2705	2705	2705	2705	0
143	20240524	175300	80719595	2705	2705	2705	2705	0
144	20240524	175200	80719595	2705	2705	2705	2705	0
145	20240524	175100	80719595	2705	2705	2705	2705	0
146	20240524	175000	80719595	2705	2705	2705	2705	0
147	20240524	174900	80719595	2705	2705	2705	2705	0
148	20240524	174800	80719595	2705	2705	2705	2705	0
149	20240524	174700	80719595	2705	2705	2705	2705	0
150	20240524	174600	80719595	2705	2705	2705	2705	0
151	20240524	174500	80719595	2705	2705	2705	2705	0
152	20240524	174400	80719595	2705	2705	2705	2705	1461
153	20240524	174300	80719595	2705	2705	2705	2705	0
154	20240524	174200	80719595	2705	2705	2705	2705	0
155	20240524	174100	80719595	2705	2705	2705	2705	0
156	20240524	174000	80719595	2705	2705	2705	2705	0
157	20240524	173900	80719595	2705	2705	2705	2705	0
158	20240524	173800	80719595	2705	2705	2705	2705	0
159	20240524	173700	80719595	2705	2705	2705	2705	0
160	20240524	173600	80719595	2705	2705	2705	2705	0
161	20240524	173500	80719595	2705	2705	2705	2705	0
162	20240524	173400	80719595	2705	2705	2705	2705	0
163	20240524	173300	80719595	2705	2705	2705	2705	0
164	20240524	173200	80719595	2705	2705	2705	2705	0
165	20240524	173100	80719595	2705	2705	2705	2705	0
166	20240524	173000	80719595	2705	2705	2705	2705	0
167	20240524	172900	80719595	2705	2705	2705	2705	0
168	20240524	172800	80719595	2705	2705	2705	2705	0
169	20240524	172700	80719595	2705	2705	2705	2705	0
170	20240524	172600	80719595	2705	2705	2705	2705	0
171	20240524	172500	80719595	2705	2705	2705	2705	0
172	20240524	172400	80719595	2705	2705	2705	2705	0
173	20240524	172300	80719595	2705	2705	2705	2705	0
174	20240524	172200	80719595	2705	2705	2705	2705	0
175	20240524	172100	80719595	2705	2705	2705	2705	0
176	20240524	172000	80719595	2705	2705	2705	2705	0
177	20240524	171900	80719595	2705	2705	2705	2705	0
178	20240524	171800	80719595	2705	2705	2705	2705	0
179	20240524	171700	80719595	2705	2705	2705	2705	0
180	20240524	171600	80719595	2705	2705	2705	2705	0
181	20240524	171500	80719595	2705	2705	2705	2705	0
182	20240524	171400	80719595	2705	2705	2705	2705	1461
183	20240524	171300	80719595	2705	2705	2705	2705	0
184	20240524	171200	80719595	2705	2705	2705	2705	0
185	20240524	171100	80719595	2705	2705	2705	2705	0
186	20240524	171000	80719595	2705	2705	2705	2705	0
187	20240524	170900	80719595	2705	2705	2705	2705	0
188	20240524	170800	80719595	2705	2705	2705	2705	0
189	20240524	170700	80719595	2705	2705	2705	2705	0
190	20240524	170600	80719595	2705	2705	2705	2705	0
191	20240524	170500	80719595	2705	2705	2705	2705	0
192	20240524	170400	80719595	2705	2705	2705	2705	0
193	20240524	170300	80719595	2705	2705	2705	2705	0
194	20240524	170200	80719595	2705	2705	2705	2705	0
195	20240524	170100	80719595	2705	2705	2705	2705	0
196	20240524	170000	80719595	2705	2705	2705	2705	0
197	20240524	165900	80719595	2705	2705	2705	2705	0
198	20240524	165800	80719595	2705	2705	2705	2705	0
199	20240524	165700	80719595	2705	2705	2705	2705	0
200	20240524	165600	80719595	2705	2705	2705	2705	0
201	20240524	165500	80719595	2705	2705	2705	2705	0
202	20240524	165400	80719595	2705	2705	2705	2705	0
203	20240524	165300	80719595	2705	2705	2705	2705	0
204	20240524	165200	80719595	2705	2705	2705	2705	0
205	20240524	165100	80719595	2705	2705	2705	2705	0
206	20240524	165000	80719595	2705	2705	2705	2705	0
207	20240524	164900	80719595	2705	2705	2705	2705	0
208	20240524	164800	80719595	2705	2705	2705	2705	0
209	20240524	164700	80719595	2705	2705	2705	2705	0
210	20240524	164600	80719595	2705	2705	2705	2705	0
211	20240524	164500	80719595	2705	2705	2705	2705	0
212	20240524	164400	80719595	2705	2705	2705	2705	1461
213	20240524	164300	80719595	2705	2705	2705	2705	0
214	20240524	164200	80719595	2705	2705	2705	2705	0
215	20240524	164100	80719595	2705	2705	2705	2705	0
216	20240524	164000	80719595	2705	2705	2705	2705	0
217	20240524	163900	80719595	2705	2705	2705	2705	0
218	20240524	163800	80719595	2705	2705	2705	2705	0
219	20240524	163700	80719595	2705	2705	2705	2705	0
220	20240524	163600	80719595	2705	2705	2705	2705	0
221	20240524	163500	80719595	2705	2705	2705	2705	0
222	20240524	163400	80719595	2705	2705	2705	2705	0
223	20240524	163300	80719595	2705	2705	2705	2705	0
224	20240524	163200	80719595	2705	2705	2705	2705	0
225	20240524	163100	80719595	2705	2705	2705	2705	0
226	20240524	163000	80719595	2705	2705	2705	2705	0
227	20240524	162900	80719595	2705	2705	2705	2705	0
228	20240524	162800	80719595	2705	2705	2705	2705	0
229	20240524	162700	80719595	2705	2705	2705	2705	0
230	20240524	162600	80719595	2705	2705	2705	2705	0
231	20240524	162500	80719595	2705	2705	2705	2705	0
232	20240524	162400	80719595	2705	2705	2705	2705	0
233	20240524	162300	80719595	2705	2705	2705	2705	0
234	20240524	162200	80719595	2705	2705	2705	2705	0
235	20240524	162100	80719595	2705	2705	2705	2705	0
236	20240524	162000	80719595	2705	2705	2705	2705	0
237	20240524	161900	80719595	2705	2705	2705	2705	0
238	20240524	161800	80719595	2705	2705	2705	2705	0
239	20240524	161700	80719595	2705	2705	2705	2705	0
240	20240524	161600	80719595	2705	2705	2705	2705	0
241	20240524	161500	80719595	2705	2705	2705	2705	0
242	20240524	161400	80719595	2705	2705	2705	2705	1461
243	20240524	161300	80719595	2705	2705	2705	2705	0
244	20240524	161200	80719595	2705	2705	2705	2705	0
245	20240524	161100	80719595	2705	2705	2705	2705	0
246	20240524	161000	80719595	2705	2705	2705	2705	0
247	20240524	160900	80719595	2705	2705	2705	2705	0
248	20240524	160800	80719595	2705	2705	2705	2705	0
249	20240524	160700	80719595	2705	2705	2705	2705	0
250	20240524	160600	80719595	2705	2705	2705	2705	0
251	20240524	160500	80719595	2705	2705	2705	2705	0
252	20240524	160400	80719595	2705	2705	2705	2705	0
253	20240524	160300	80719595	2705	2705	2705	2705	0
254	20240524	160200	80719595	2705	2705	2705	2705	0
255	20240524	160100	80719595	2705	2705	2705	2705	0
256	20240524	160000	80719595	2705	2705	2705	2705	0
257	20240524	155900	80719595	2705	2705	2705	2705	0
258	20240524	155800	80719595	2705	2705	2705	2705	0
259	20240524	155700	80719595	2705	2705	2705	2705	0
260	20240524	155600	80719595	2705	2705	2705	2705	0
261	20240524	155500	80719595	2705	2705	2705	2705	0
262	20240524	155400	80719595	2705	2705	2705	2705	0
263	20240524	155300	80719595	2705	2705	2705	2705	0
264	20240524	155200	80719595	2705	2705	2705	2705	0
265	20240524	155100	80719595	2705	2705	2705	2705	0
266	20240524	155000	80719595	2705	2705	2705	2705	0
267	20240524	154900	80719595	2705	2705	2705	2705	0
268	20240524	154800	80719595	2705	2705	2705	2705	0
269	20240524	154700	80719595	2705	2705	2705	2705	0
270	20240524	154600	80719595	2705	2705	2705	2705	0
271	20240524	154500	80719595	2705	2705	2705	2705	0
272	20240524	154400	80719595	2705	2705	2705	2705	1461
273	20240524	154300	80719595	2705	2705	2705	2705	0
274	20240524	154200	80719595	2705	2705	2705	2705	0
275	20240524	154100	80719595	2705	2705	2705	2705	0
276	20240524	154000	80719595	2705	2705	2705	2705	0
277	20240524	153900	80719595	2705	2705	2705	2705	0
278	20240524	153800	80719595	2705	2705	2705	2705	0
279	20240524	153700	80719595	2705	2705	2705	2705	0
280	20240524	153600	80719595	2705	2705	2705	2705	0
281	20240524	153500	80719595	2705	2705	2705	2705	0
282	20240524	153400	80719595	2705	2705	2705	2705	0
283	20240524	153300	80719595	2705	2705	2705	2705	0
284	20240524	153200	80719595	2705	2705	2705	2705	0
285	20240524	153100	80719595	2705	2705	2705	2705	0
286	20240524	153000	80719595	2705	2705	2705	2705	1461
287	20240524	152900	76767590	2690	2690	2690	2690	0
288	20240524	152800	76767590	2690	2690	2690	2690	0
289	20240524	152700	76767590	2690	2690	2690	2690	0
290	20240524	152600	76767590	2690	2690	2690	2690	0
291	20240524	152500	76767590	2690	2690	2690	2690	0
292	20240524	152400	76767590	2690	2690	2690	2690	0
293	20240524	152300	76767590	2690	2690	2690	2690	0
294	20240524	152200	76767590	2690	2690	2690	2690	0
295	20240524	152100	76767590	2690	2690	2690	2690	0
296	20240524	152000	76767590	2690	2690	2690	2690	0
297	20240524	151900	76767590	2690	2690	2690	2690	0
298	20240524	151800	76767590	2690	2675	2690	2675	17
299	20240524	151700	76722100	2690	2690	2690	2690	0
300	20240524	151600	76722100	2690	2675	2690	2675	14
301	20240524	151500	76684615	2690	2690	2690	2690	0
302	20240524	151400	76684615	2690	2680	2690	2680	13
303	20240524	151300	76649765	2695	2695	2695	2695	0
304	20240524	151200	76649765	2695	2695	2695	2695	0
305	20240524	151100	76649765	2695	2695	2695	2695	0
306	20240524	151000	76649765	2695	2695	2695	2695	0
307	20240524	150900	76649765	2695	2695	2695	2695	0
308	20240524	150800	76649765	2695	2690	2695	2690	48
309	20240524	150700	76520635	2690	2690	2690	2690	0
310	20240524	150600	76520635	2690	2690	2690	2690	0
311	20240524	150500	76520635	2690	2690	2690	2690	0
312	20240524	150400	76520635	2690	2690	2690	2690	3
313	20240524	150300	76512565	2690	2690	2690	2690	15
314	20240524	150200	76472215	2690	2690	2690	2690	1
315	20240524	150100	76469525	2690	2690	2690	2690	105
316	20240524	150000	76187075	2690	2690	2690	2690	0
317	20240524	145900	76187075	2690	2690	2690	2690	0
318	20240524	145800	76187075	2690	2690	2690	2690	0
319	20240524	145700	76187075	2690	2690	2690	2690	0
320	20240524	145600	76187075	2690	2690	2690	2690	0
321	20240524	145500	76187075	2690	2690	2690	2690	0
322	20240524	145400	76187075	2690	2685	2690	2685	2
323	20240524	145300	76181700	2690	2690	2690	2690	0
324	20240524	145200	76181700	2690	2690	2690	2690	0
325	20240524	145100	76181700	2690	2690	2690	2690	0
326	20240524	145000	76181700	2690	2690	2690	2690	0
327	20240524	144900	76181700	2690	2690	2690	2690	0
328	20240524	144800	76181700	2690	2690	2690	2690	0
329	20240524	144700	76181700	2690	2690	2690	2690	0
330	20240524	144600	76181700	2690	2690	2690	2690	0
331	20240524	144500	76181700	2690	2690	2690	2690	0
332	20240524	144400	76181700	2690	2690	2690	2690	1
333	20240524	144300	76179010	2690	2690	2690	2690	0
334	20240524	144200	76179010	2690	2690	2690	2690	0
335	20240524	144100	76179010	2690	2690	2690	2690	0
336	20240524	144000	76179010	2690	2690	2690	2690	0
337	20240524	143900	76179010	2690	2690	2690	2690	0
338	20240524	143800	76179010	2690	2690	2690	2690	0
339	20240524	143700	76179010	2690	2690	2690	2690	0
340	20240524	143600	76179010	2690	2690	2690	2690	0
341	20240524	143500	76179010	2690	2690	2690	2690	0
342	20240524	143400	76179010	2690	2690	2690	2690	0
343	20240524	143300	76179010	2690	2690	2690	2690	0
344	20240524	143200	76179010	2690	2680	2690	2665	1011
345	20240524	143100	73480760	2690	2690	2690	2690	0
346	20240524	143000	73480760	2690	2690	2690	2690	0
347	20240524	142900	73480760	2690	2690	2690	2690	0
348	20240524	142800	73480760	2690	2690	2690	2690	0
349	20240524	142700	73480760	2690	2690	2690	2690	0
350	20240524	142600	73480760	2690	2690	2690	2690	0
351	20240524	142500	73480760	2690	2690	2690	2690	0
352	20240524	142400	73480760	2690	2690	2690	2690	0
353	20240524	142300	73480760	2690	2690	2690	2690	0
354	20240524	142200	73480760	2690	2690	2690	2690	0
355	20240524	142100	73480760	2690	2690	2690	2690	0
356	20240524	142000	73480760	2690	2690	2690	2690	0
357	20240524	141900	73480760	2690	2690	2690	2690	0
358	20240524	141800	73480760	2690	2690	2690	2690	0
359	20240524	141700	73480760	2690	2690	2690	2690	0
360	20240524	141600	73480760	2690	2690	2690	2690	0
361	20240524	141500	73480760	2690	2690	2690	2690	0
362	20240524	141400	73480760	2690	2690	2690	2690	0
363	20240524	141300	73480760	2690	2690	2690	2690	0
364	20240524	141200	73480760	2690	2690	2690	2690	100
365	20240524	141100	73211760	2690	2690	2690	2690	0
366	20240524	141000	73211760	2690	2690	2690	2690	0
367	20240524	140900	73211760	2690	2690	2690	2690	0
368	20240524	140800	73211760	2690	2690	2690	2690	0
369	20240524	140700	73211760	2690	2690	2690	2690	0
370	20240524	140600	73211760	2690	2690	2690	2690	0
371	20240524	140500	73211760	2690	2680	2690	2680	201
372	20240524	140400	72672910	2690	2690	2690	2690	12
373	20240524	140300	72640630	2670	2685	2685	2670	518
374	20240524	140200	71257505	2690	2690	2690	2690	0
375	20240524	140100	71257505	2690	2690	2690	2690	0
376	20240524	140000	71257505	2690	2690	2690	2690	10
377	20240524	135900	71230605	2690	2690	2690	2690	0
378	20240524	135800	71230605	2690	2690	2690	2690	0
379	20240524	135700	71230605	2690	2690	2690	2690	1
380	20240524	135600	71227915	2695	2695	2695	2695	0
381	20240524	135500	71227915	2695	2695	2695	2695	0
382	20240524	135400	71227915	2695	2695	2695	2695	0
383	20240524	135300	71227915	2695	2695	2695	2695	0
384	20240524	135200	71227915	2695	2695	2695	2695	0
385	20240524	135100	71227915	2695	2695	2695	2695	0
386	20240524	135000	71227915	2695	2695	2695	2695	0
387	20240524	134900	71227915	2695	2695	2695	2695	0
388	20240524	134800	71227915	2695	2695	2695	2695	3
389	20240524	134700	71219830	2695	2695	2695	2695	0
390	20240524	134600	71219830	2695	2690	2695	2690	600
391	20240524	134500	69605365	2690	2690	2690	2690	35
392	20240524	134400	69511215	2690	2690	2690	2690	0
393	20240524	134300	69511215	2690	2690	2690	2690	0
394	20240524	134200	69511215	2690	2690	2690	2690	0
395	20240524	134100	69511215	2690	2690	2690	2690	0
396	20240524	134000	69511215	2690	2690	2690	2690	0
397	20240524	133900	69511215	2690	2690	2690	2690	0
398	20240524	133800	69511215	2690	2690	2690	2690	264
399	20240524	133700	68801055	2690	2690	2690	2690	0
400	20240524	133600	68801055	2690	2690	2690	2690	0
401	20240524	133500	68801055	2690	2690	2690	2690	0
402	20240524	133400	68801055	2690	2690	2690	2690	0
403	20240524	133300	68801055	2690	2690	2690	2690	0
404	20240524	133200	68801055	2690	2690	2690	2690	0
405	20240524	133100	68801055	2690	2690	2690	2690	1
406	20240524	133000	68798365	2690	2690	2690	2690	0
407	20240524	132900	68798365	2690	2690	2690	2690	0
408	20240524	132800	68798365	2690	2690	2690	2690	100
409	20240524	132700	68529365	2690	2690	2690	2690	0
410	20240524	132600	68529365	2690	2690	2690	2690	10
411	20240524	132500	68502465	2675	2675	2675	2675	300
412	20240524	132400	67699965	2695	2695	2695	2695	0
413	20240524	132300	67699965	2695	2695	2695	2695	0
414	20240524	132200	67699965	2695	2695	2695	2695	0
415	20240524	132100	67699965	2695	2695	2695	2695	0
416	20240524	132000	67699965	2695	2695	2695	2695	0
417	20240524	131900	67699965	2695	2695	2695	2695	0
418	20240524	131800	67699965	2695	2695	2695	2695	0
419	20240524	131700	67699965	2695	2695	2695	2695	0
420	20240524	131600	67699965	2695	2695	2695	2695	0
421	20240524	131500	67699965	2695	2695	2695	2695	0
422	20240524	131400	67699965	2695	2695	2695	2695	0
423	20240524	131300	67699965	2695	2695	2695	2695	0
424	20240524	131200	67699965	2695	2695	2695	2695	0
425	20240524	131100	67699965	2695	2695	2695	2695	0
426	20240524	131000	67699965	2695	2695	2695	2695	0
427	20240524	130900	67699965	2695	2695	2695	2695	0
428	20240524	130800	67699965	2695	2695	2695	2695	0
429	20240524	130700	67699965	2695	2695	2695	2695	0
430	20240524	130600	67699965	2695	2695	2695	2695	0
431	20240524	130500	67699965	2695	2695	2695	2695	0
432	20240524	130400	67699965	2695	2695	2695	2695	0
433	20240524	130300	67699965	2695	2695	2695	2695	0
434	20240524	130200	67699965	2695	2695	2695	2695	0
435	20240524	130100	67699965	2695	2695	2695	2695	0
436	20240524	130000	67699965	2695	2695	2695	2695	0
437	20240524	125900	67699965	2695	2695	2695	2695	0
438	20240524	125800	67699965	2695	2695	2695	2695	0
439	20240524	125700	67699965	2695	2695	2695	2695	40
440	20240524	125600	67592165	2695	2685	2695	2670	996
441	20240524	125500	64926495	2695	2685	2695	2680	3502
442	20240524	125400	55540960	2695	2695	2695	2695	0
443	20240524	125300	55540960	2695	2695	2695	2695	0
444	20240524	125200	55540960	2695	2695	2695	2695	0
445	20240524	125100	55540960	2695	2695	2695	2695	0
446	20240524	125000	55540960	2695	2695	2695	2695	0
447	20240524	124900	55540960	2695	2695	2695	2695	0
448	20240524	124800	55540960	2695	2695	2695	2695	0
449	20240524	124700	55540960	2695	2695	2695	2695	0
450	20240524	124600	55540960	2695	2695	2695	2695	10
451	20240524	124500	55514010	2695	2695	2695	2695	10
452	20240524	124400	55487060	2695	2695	2695	2695	0
453	20240524	124300	55487060	2695	2695	2695	2695	0
454	20240524	124200	55487060	2695	2695	2695	2695	0
455	20240524	124100	55487060	2695	2695	2695	2695	10
456	20240524	124000	55460110	2695	2695	2695	2695	0
457	20240524	123900	55460110	2695	2695	2695	2695	10
458	20240524	123800	55433160	2695	2690	2695	2690	2
459	20240524	123700	55427775	2700	2700	2700	2700	8
460	20240524	123600	55406175	2700	2690	2700	2680	44
461	20240524	123500	55288220	2700	2695	2700	2695	15
462	20240524	123400	55247740	2700	2700	2700	2700	0
463	20240524	123300	55247740	2700	2700	2700	2700	0
464	20240524	123200	55247740	2700	2700	2700	2700	10
465	20240524	123100	55220740	2700	2700	2700	2700	10
466	20240524	123000	55193740	2680	2680	2680	2680	0
467	20240524	122900	55193740	2680	2680	2680	2680	12
468	20240524	122800	55161580	2700	2700	2700	2700	0
469	20240524	122700	55161580	2700	2700	2700	2700	0
470	20240524	122600	55161580	2700	2690	2700	2690	20
471	20240524	122500	55107690	2690	2690	2690	2690	1
472	20240524	122400	55105000	2695	2695	2695	2695	0
473	20240524	122300	55105000	2695	2695	2695	2695	10
474	20240524	122200	55078050	2680	2685	2685	2680	40
475	20240524	122100	54970825	2705	2705	2705	2705	0
476	20240524	122000	54970825	2705	2705	2705	2705	0
477	20240524	121900	54970825	2705	2705	2705	2705	0
478	20240524	121800	54970825	2705	2705	2705	2705	0
479	20240524	121700	54970825	2705	2705	2705	2705	0
480	20240524	121600	54970825	2705	2705	2705	2705	0
481	20240524	121500	54970825	2705	2700	2705	2700	51
482	20240524	121400	54833120	2705	2690	2705	2690	220
483	20240524	121300	54241260	2675	2680	2680	2675	367
484	20240524	121200	53259035	2705	2705	2705	2705	0
485	20240524	121100	53259035	2705	2705	2705	2705	0
486	20240524	121000	53259035	2705	2705	2705	2705	0
487	20240524	120900	53259035	2705	2680	2705	2680	62
488	20240524	120800	53092625	2705	2705	2705	2705	0
489	20240524	120700	53092625	2705	2705	2705	2705	0
490	20240524	120600	53092625	2705	2705	2705	2705	0
491	20240524	120500	53092625	2705	2705	2705	2705	0
492	20240524	120400	53092625	2705	2705	2705	2705	0
493	20240524	120300	53092625	2705	2705	2705	2705	0
494	20240524	120200	53092625	2705	2705	2705	2705	10
495	20240524	120100	53065575	2685	2685	2685	2685	500
496	20240524	120000	51723075	2685	2685	2685	2685	25
497	20240524	115900	51655950	2705	2705	2705	2705	0
498	20240524	115800	51655950	2705	2705	2705	2705	10
499	20240524	115700	51628900	2685	2685	2685	2685	20
500	20240524	115600	51575200	2705	2705	2705	2705	0
501	20240524	115500	51575200	2705	2705	2705	2705	0
502	20240524	115400	51575200	2705	2705	2705	2705	0
503	20240524	115300	51575200	2705	2705	2705	2705	0
504	20240524	115200	51575200	2705	2705	2705	2705	0
505	20240524	115100	51575200	2705	2705	2705	2705	0
506	20240524	115000	51575200	2705	2705	2705	2705	1
507	20240524	114900	51572495	2700	2700	2700	2700	0
508	20240524	114800	51572495	2700	2700	2700	2700	0
509	20240524	114700	51572495	2700	2700	2700	2700	0
510	20240524	114600	51572495	2700	2700	2700	2700	0
511	20240524	114500	51572495	2700	2700	2700	2700	0
512	20240524	114400	51572495	2700	2700	2700	2700	25
513	20240524	114300	51504995	2705	2705	2705	2705	0
514	20240524	114200	51504995	2705	2705	2705	2705	0
515	20240524	114100	51504995	2705	2705	2705	2705	0
516	20240524	114000	51504995	2705	2705	2705	2705	0
517	20240524	113900	51504995	2705	2705	2705	2705	0
518	20240524	113800	51504995	2705	2705	2705	2705	0
519	20240524	113700	51504995	2705	2705	2705	2705	0
520	20240524	113600	51504995	2705	2705	2705	2705	0
521	20240524	113500	51504995	2705	2705	2705	2705	0
522	20240524	113400	51504995	2705	2705	2705	2705	0
523	20240524	113300	51504995	2705	2705	2705	2705	0
524	20240524	113200	51504995	2705	2705	2705	2705	0
525	20240524	113100	51504995	2705	2705	2705	2705	0
526	20240524	113000	51504995	2705	2705	2705	2705	0
527	20240524	112900	51504995	2705	2705	2705	2705	0
528	20240524	112800	51504995	2705	2705	2705	2705	0
529	20240524	112700	51504995	2705	2705	2705	2705	0
530	20240524	112600	51504995	2705	2705	2705	2705	0
531	20240524	112500	51504995	2705	2705	2705	2705	0
532	20240524	112400	51504995	2705	2705	2705	2705	0
533	20240524	112300	51504995	2705	2705	2705	2705	0
534	20240524	112200	51504995	2705	2705	2705	2705	0
535	20240524	112100	51504995	2705	2685	2705	2685	32
536	20240524	112000	51418855	2705	2705	2705	2705	0
537	20240524	111900	51418855	2705	2705	2705	2705	0
538	20240524	111800	51418855	2705	2705	2705	2705	0
539	20240524	111700	51418855	2705	2705	2705	2705	1
540	20240524	111600	51416150	2700	2700	2700	2700	0
541	20240524	111500	51416150	2700	2700	2700	2700	26
542	20240524	111400	51345950	2705	2705	2705	2705	100
543	20240524	111300	51075450	2705	2705	2705	2705	0
544	20240524	111200	51075450	2705	2705	2705	2705	0
545	20240524	111100	51075450	2705	2705	2705	2705	0
546	20240524	111000	51075450	2705	2705	2705	2705	0
547	20240524	110900	51075450	2705	2705	2705	2705	0
548	20240524	110800	51075450	2705	2705	2705	2705	0
549	20240524	110700	51075450	2705	2705	2705	2705	0
550	20240524	110600	51075450	2705	2690	2705	2690	251
551	20240524	110500	50400245	2710	2705	2710	2705	11
552	20240524	110400	50370485	2705	2705	2705	2705	0
553	20240524	110300	50370485	2705	2705	2705	2705	1
554	20240524	110200	50367780	2710	2705	2710	2705	110
555	20240524	110100	50069775	2705	2700	2705	2700	6
556	20240524	110000	50053570	2710	2710	2710	2710	0
557	20240524	105900	50053570	2710	2710	2710	2710	0
558	20240524	105800	50053570	2710	2710	2710	2710	0
559	20240524	105700	50053570	2710	2710	2710	2710	0
560	20240524	105600	50053570	2710	2710	2710	2710	0
561	20240524	105500	50053570	2710	2710	2710	2710	0
562	20240524	105400	50053570	2710	2710	2710	2710	0
563	20240524	105300	50053570	2710	2710	2710	2710	0
564	20240524	105200	50053570	2710	2710	2710	2710	0
565	20240524	105100	50053570	2710	2710	2710	2710	0
566	20240524	105000	50053570	2710	2710	2710	2710	0
567	20240524	104900	50053570	2710	2710	2710	2710	0
568	20240524	104800	50053570	2710	2710	2710	2710	0
569	20240524	104700	50053570	2710	2710	2710	2710	0
570	20240524	104600	50053570	2710	2710	2710	2710	0
571	20240524	104500	50053570	2710	2690	2710	2675	977
572	20240524	104400	47433150	2710	2710	2710	2710	0
573	20240524	104300	47433150	2710	2710	2710	2710	0
574	20240524	104200	47433150	2710	2710	2710	2710	0
575	20240524	104100	47433150	2710	2710	2710	2710	0
576	20240524	104000	47433150	2710	2710	2710	2710	0
577	20240524	103900	47433150	2710	2710	2710	2710	0
578	20240524	103800	47433150	2710	2695	2710	2695	2
579	20240524	103700	47427745	2695	2695	2695	2695	1
580	20240524	103600	47425050	2710	2710	2710	2710	0
581	20240524	103500	47425050	2710	2710	2710	2710	0
582	20240524	103400	47425050	2710	2710	2710	2710	0
583	20240524	103300	47425050	2710	2710	2710	2710	0
584	20240524	103200	47425050	2710	2710	2710	2710	0
585	20240524	103100	47425050	2710	2710	2710	2710	0
586	20240524	103000	47425050	2710	2710	2710	2710	0
587	20240524	102900	47425050	2710	2710	2710	2710	0
588	20240524	102800	47425050	2710	2710	2710	2710	0
589	20240524	102700	47425050	2710	2710	2710	2710	0
590	20240524	102600	47425050	2710	2710	2710	2710	0
591	20240524	102500	47425050	2710	2710	2710	2710	0
592	20240524	102400	47425050	2710	2710	2710	2710	0
593	20240524	102300	47425050	2710	2710	2710	2710	0
594	20240524	102200	47425050	2710	2710	2710	2710	0
595	20240524	102100	47425050	2710	2710	2710	2710	0
596	20240524	102000	47425050	2710	2710	2710	2710	0
597	20240524	101900	47425050	2710	2710	2710	2710	0
598	20240524	101800	47425050	2710	2710	2710	2710	0
599	20240524	101700	47425050	2710	2710	2710	2710	0
600	20240524	101600	47425050	2710	2710	2710	2710	0
601	20240524	101500	47425050	2710	2705	2710	2705	4
602	20240524	101400	47414225	2705	2690	2705	2690	179
603	20240524	101300	46931410	2700	2700	2700	2700	0
604	20240524	101200	46931410	2700	2700	2700	2700	0
605	20240524	101100	46931410	2700	2685	2700	2675	249
606	20240524	101000	46263760	2710	2710	2710	2710	0
607	20240524	100900	46263760	2710	2710	2710	2710	0
608	20240524	100800	46263760	2710	2710	2710	2710	0
609	20240524	100700	46263760	2710	2710	2710	2710	110
610	20240524	100600	45965660	2710	2710	2710	2710	0
611	20240524	100500	45965660	2710	2710	2710	2710	0
612	20240524	100400	45965660	2710	2710	2710	2710	0
613	20240524	100300	45965660	2710	2710	2710	2710	0
614	20240524	100200	45965660	2710	2710	2710	2710	1
615	20240524	100100	45962950	2710	2710	2710	2710	0
616	20240524	100000	45962950	2710	2710	2710	2710	1
617	20240524	095900	45960240	2710	2710	2710	2710	0
618	20240524	095800	45960240	2710	2710	2710	2710	0
619	20240524	095700	45960240	2710	2710	2710	2710	1
620	20240524	095600	45957530	2710	2710	2710	2710	10
621	20240524	095500	45930430	2690	2690	2690	2690	265
622	20240524	095400	45217580	2705	2705	2705	2705	14
623	20240524	095300	45179710	2705	2705	2705	2705	93
624	20240524	095200	44928145	2705	2705	2705	2705	0
625	20240524	095100	44928145	2705	2705	2705	2705	0
626	20240524	095000	44928145	2705	2705	2705	2705	0
627	20240524	094900	44928145	2705	2705	2705	2705	10
628	20240524	094800	44901095	2700	2700	2700	2700	0
629	20240524	094700	44901095	2700	2700	2700	2700	10
630	20240524	094600	44874095	2705	2705	2705	2705	0
631	20240524	094500	44874095	2705	2705	2705	2705	0
632	20240524	094400	44874095	2705	2705	2705	2705	0
633	20240524	094300	44874095	2705	2705	2705	2705	0
634	20240524	094200	44874095	2705	2705	2705	2705	0
635	20240524	094100	44874095	2705	2705	2705	2705	0
636	20240524	094000	44874095	2705	2705	2705	2705	0
637	20240524	093900	44874095	2705	2705	2705	2705	500
638	20240524	093800	43521595	2705	2705	2705	2705	0
639	20240524	093700	43521595	2705	2705	2705	2705	0
640	20240524	093600	43521595	2705	2705	2705	2705	0
641	20240524	093500	43521595	2705	2705	2705	2705	0
642	20240524	093400	43521595	2705	2705	2705	2705	0
643	20240524	093300	43521595	2705	2705	2705	2705	2
644	20240524	093200	43516185	2710	2710	2710	2710	0
645	20240524	093100	43516185	2710	2710	2710	2710	0
646	20240524	093000	43516185	2710	2710	2710	2710	0
647	20240524	092900	43516185	2710	2710	2710	2710	0
648	20240524	092800	43516185	2710	2705	2710	2705	60
649	20240524	092700	43353860	2710	2695	2710	2690	151
650	20240524	092600	42947645	2710	2705	2710	2705	30
651	20240524	092500	42866445	2710	2720	2720	2705	520
652	20240524	092400	41459575	2710	2705	2710	2705	7061
653	20240524	092300	22354300	2705	2700	2705	2700	2525
654	20240524	092200	15524325	2705	2705	2705	2705	0
655	20240524	092100	15524325	2705	2705	2705	2705	0
656	20240524	092000	15524325	2705	2700	2705	2700	4042
657	20240524	091900	4610920	2685	2685	2705	2685	62
658	20240524	091800	4444415	2685	2685	2685	2685	0
659	20240524	091700	4444415	2685	2685	2685	2685	2
660	20240524	091600	4439045	2700	2700	2700	2700	0
661	20240524	091500	4439045	2700	2700	2700	2700	0
662	20240524	091400	4439045	2700	2700	2700	2700	0
663	20240524	091300	4439045	2700	2680	2705	2680	168
664	20240524	091200	3988760	2670	2670	2670	2670	15
665	20240524	091100	3948710	2675	2675	2675	2675	1
666	20240524	091000	3946035	2695	2680	2695	2680	3
667	20240524	090900	3937980	2705	2685	2705	2685	40
668	20240524	090800	3830540	2705	2695	2705	2690	538
669	20240524	090700	2383245	2710	2710	2710	2710	0
670	20240524	090600	2383245	2710	2710	2710	2710	0
671	20240524	090500	2383245	2710	2710	2710	2685	829
672	20240524	090400	156825	2715	2715	2715	2680	30
673	20240524	090300	76195	2720	2710	2720	2710	2
674	20240524	090200	70765	2730	2730	2730	2730	0
675	20240524	090100	70765	2730	2720	2730	2715	23
676	20240524	090000	8190	2730	2730	2730	2730	3