KissMeData/171120/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	203100	143247065	2935	2935	2935	2935	1293
3	20240527	203000	143247065	2935	2935	2935	2935	0
4	20240527	202900	143247065	2935	2935	2935	2935	0
5	20240527	202800	143247065	2935	2935	2935	2935	0
6	20240527	202700	143247065	2935	2935	2935	2935	0
7	20240527	202600	143247065	2935	2935	2935	2935	0
8	20240527	202500	143247065	2935	2935	2935	2935	0
9	20240527	202400	143247065	2935	2935	2935	2935	0
10	20240527	202300	143247065	2935	2935	2935	2935	0
11	20240527	202200	143247065	2935	2935	2935	2935	0
12	20240527	202100	143247065	2935	2935	2935	2935	0
13	20240527	202000	143247065	2935	2935	2935	2935	0
14	20240527	201900	143247065	2935	2935	2935	2935	0
15	20240527	201800	143247065	2935	2935	2935	2935	0
16	20240527	201700	143247065	2935	2935	2935	2935	0
17	20240527	201600	143247065	2935	2935	2935	2935	0
18	20240527	201500	143247065	2935	2935	2935	2935	0
19	20240527	201400	143247065	2935	2935	2935	2935	0
20	20240527	201300	143247065	2935	2935	2935	2935	0
21	20240527	201200	143247065	2935	2935	2935	2935	0
22	20240527	201100	143247065	2935	2935	2935	2935	0
23	20240527	201000	143247065	2935	2935	2935	2935	0
24	20240527	200900	143247065	2935	2935	2935	2935	0
25	20240527	200800	143247065	2935	2935	2935	2935	0
26	20240527	200700	143247065	2935	2935	2935	2935	0
27	20240527	200600	143247065	2935	2935	2935	2935	0
28	20240527	200500	143247065	2935	2935	2935	2935	0
29	20240527	200400	143247065	2935	2935	2935	2935	0
30	20240527	200300	143247065	2935	2935	2935	2935	0
31	20240527	200200	143247065	2935	2935	2935	2935	0
32	20240527	200100	143247065	2935	2935	2935	2935	1293
33	20240527	200000	143247065	2935	2935	2935	2935	0
34	20240527	195900	143247065	2935	2935	2935	2935	0
35	20240527	195800	143247065	2935	2935	2935	2935	0
36	20240527	195700	143247065	2935	2935	2935	2935	0
37	20240527	195600	143247065	2935	2935	2935	2935	0
38	20240527	195500	143247065	2935	2935	2935	2935	0
39	20240527	195400	143247065	2935	2935	2935	2935	0
40	20240527	195300	143247065	2935	2935	2935	2935	0
41	20240527	195200	143247065	2935	2935	2935	2935	0
42	20240527	195100	143247065	2935	2935	2935	2935	0
43	20240527	195000	143247065	2935	2935	2935	2935	0
44	20240527	194900	143247065	2935	2935	2935	2935	0
45	20240527	194800	143247065	2935	2935	2935	2935	0
46	20240527	194700	143247065	2935	2935	2935	2935	0
47	20240527	194600	143247065	2935	2935	2935	2935	0
48	20240527	194500	143247065	2935	2935	2935	2935	0
49	20240527	194400	143247065	2935	2935	2935	2935	0
50	20240527	194300	143247065	2935	2935	2935	2935	0
51	20240527	194200	143247065	2935	2935	2935	2935	0
52	20240527	194100	143247065	2935	2935	2935	2935	0
53	20240527	194000	143247065	2935	2935	2935	2935	0
54	20240527	193900	143247065	2935	2935	2935	2935	0
55	20240527	193800	143247065	2935	2935	2935	2935	0
56	20240527	193700	143247065	2935	2935	2935	2935	0
57	20240527	193600	143247065	2935	2935	2935	2935	0
58	20240527	193500	143247065	2935	2935	2935	2935	0
59	20240527	193400	143247065	2935	2935	2935	2935	0
60	20240527	193300	143247065	2935	2935	2935	2935	0
61	20240527	193200	143247065	2935	2935	2935	2935	0
62	20240527	193100	143247065	2935	2935	2935	2935	1293
63	20240527	193000	143247065	2935	2935	2935	2935	0
64	20240527	192900	143247065	2935	2935	2935	2935	0
65	20240527	192800	143247065	2935	2935	2935	2935	0
66	20240527	192700	143247065	2935	2935	2935	2935	0
67	20240527	192600	143247065	2935	2935	2935	2935	0
68	20240527	192500	143247065	2935	2935	2935	2935	0
69	20240527	192400	143247065	2935	2935	2935	2935	0
70	20240527	192300	143247065	2935	2935	2935	2935	0
71	20240527	192200	143247065	2935	2935	2935	2935	0
72	20240527	192100	143247065	2935	2935	2935	2935	0
73	20240527	192000	143247065	2935	2935	2935	2935	0
74	20240527	191900	143247065	2935	2935	2935	2935	0
75	20240527	191800	143247065	2935	2935	2935	2935	0
76	20240527	191700	143247065	2935	2935	2935	2935	0
77	20240527	191600	143247065	2935	2935	2935	2935	0
78	20240527	191500	143247065	2935	2935	2935	2935	0
79	20240527	191400	143247065	2935	2935	2935	2935	0
80	20240527	191300	143247065	2935	2935	2935	2935	0
81	20240527	191200	143247065	2935	2935	2935	2935	0
82	20240527	191100	143247065	2935	2935	2935	2935	0
83	20240527	191000	143247065	2935	2935	2935	2935	0
84	20240527	190900	143247065	2935	2935	2935	2935	0
85	20240527	190800	143247065	2935	2935	2935	2935	0
86	20240527	190700	143247065	2935	2935	2935	2935	0
87	20240527	190600	143247065	2935	2935	2935	2935	0
88	20240527	190500	143247065	2935	2935	2935	2935	0
89	20240527	190400	143247065	2935	2935	2935	2935	0
90	20240527	190300	143247065	2935	2935	2935	2935	0
91	20240527	190200	143247065	2935	2935	2935	2935	0
92	20240527	190100	143247065	2935	2935	2935	2935	1293
93	20240527	190000	143247065	2935	2935	2935	2935	0
94	20240527	185900	143247065	2935	2935	2935	2935	0
95	20240527	185800	143247065	2935	2935	2935	2935	0
96	20240527	185700	143247065	2935	2935	2935	2935	0
97	20240527	185600	143247065	2935	2935	2935	2935	0
98	20240527	185500	143247065	2935	2935	2935	2935	0
99	20240527	185400	143247065	2935	2935	2935	2935	0
100	20240527	185300	143247065	2935	2935	2935	2935	0
101	20240527	185200	143247065	2935	2935	2935	2935	0
102	20240527	185100	143247065	2935	2935	2935	2935	0
103	20240527	185000	143247065	2935	2935	2935	2935	0
104	20240527	184900	143247065	2935	2935	2935	2935	0
105	20240527	184800	143247065	2935	2935	2935	2935	0
106	20240527	184700	143247065	2935	2935	2935	2935	0
107	20240527	184600	143247065	2935	2935	2935	2935	0
108	20240527	184500	143247065	2935	2935	2935	2935	0
109	20240527	184400	143247065	2935	2935	2935	2935	0
110	20240527	184300	143247065	2935	2935	2935	2935	0
111	20240527	184200	143247065	2935	2935	2935	2935	0
112	20240527	184100	143247065	2935	2935	2935	2935	0
113	20240527	184000	143247065	2935	2935	2935	2935	0
114	20240527	183900	143247065	2935	2935	2935	2935	0
115	20240527	183800	143247065	2935	2935	2935	2935	0
116	20240527	183700	143247065	2935	2935	2935	2935	0
117	20240527	183600	143247065	2935	2935	2935	2935	0
118	20240527	183500	143247065	2935	2935	2935	2935	0
119	20240527	183400	143247065	2935	2935	2935	2935	0
120	20240527	183300	143247065	2935	2935	2935	2935	0
121	20240527	183200	143247065	2935	2935	2935	2935	0
122	20240527	183100	143247065	2935	2935	2935	2935	1293
123	20240527	183000	143247065	2935	2935	2935	2935	0
124	20240527	182900	143247065	2935	2935	2935	2935	0
125	20240527	182800	143247065	2935	2935	2935	2935	0
126	20240527	182700	143247065	2935	2935	2935	2935	0
127	20240527	182600	143247065	2935	2935	2935	2935	0
128	20240527	182500	143247065	2935	2935	2935	2935	0
129	20240527	182400	143247065	2935	2935	2935	2935	0
130	20240527	182300	143247065	2935	2935	2935	2935	0
131	20240527	182200	143247065	2935	2935	2935	2935	0
132	20240527	182100	143247065	2935	2935	2935	2935	0
133	20240527	182000	143247065	2935	2935	2935	2935	0
134	20240527	181900	143247065	2935	2935	2935	2935	0
135	20240527	181800	143247065	2935	2935	2935	2935	0
136	20240527	181700	143247065	2935	2935	2935	2935	0
137	20240527	181600	143247065	2935	2935	2935	2935	0
138	20240527	181500	143247065	2935	2935	2935	2935	0
139	20240527	181400	143247065	2935	2935	2935	2935	0
140	20240527	181300	143247065	2935	2935	2935	2935	0
141	20240527	181200	143247065	2935	2935	2935	2935	0
142	20240527	181100	143247065	2935	2935	2935	2935	0
143	20240527	181000	143247065	2935	2935	2935	2935	0
144	20240527	180900	143247065	2935	2935	2935	2935	0
145	20240527	180800	143247065	2935	2935	2935	2935	0
146	20240527	180700	143247065	2935	2935	2935	2935	0
147	20240527	180600	143247065	2935	2935	2935	2935	0
148	20240527	180500	143247065	2935	2935	2935	2935	0
149	20240527	180400	143247065	2935	2935	2935	2935	0
150	20240527	180300	143247065	2935	2935	2935	2935	0
151	20240527	180200	143247065	2935	2935	2935	2935	0
152	20240527	180100	143247065	2935	2935	2935	2935	1293
153	20240527	180000	143247065	2935	2935	2935	2935	0
154	20240527	175900	143247065	2935	2935	2935	2935	0
155	20240527	175800	143247065	2935	2935	2935	2935	0
156	20240527	175700	143247065	2935	2935	2935	2935	0
157	20240527	175600	143247065	2935	2935	2935	2935	0
158	20240527	175500	143247065	2935	2935	2935	2935	0
159	20240527	175400	143247065	2935	2935	2935	2935	0
160	20240527	175300	143247065	2935	2935	2935	2935	0
161	20240527	175200	143247065	2935	2935	2935	2935	0
162	20240527	175100	143247065	2935	2935	2935	2935	0
163	20240527	175000	143247065	2935	2935	2935	2935	0
164	20240527	174900	143247065	2935	2935	2935	2935	0
165	20240527	174800	143247065	2935	2935	2935	2935	0
166	20240527	174700	143247065	2935	2935	2935	2935	0
167	20240527	174600	143247065	2935	2935	2935	2935	0
168	20240527	174500	143247065	2935	2935	2935	2935	0
169	20240527	174400	143247065	2935	2935	2935	2935	0
170	20240527	174300	143247065	2935	2935	2935	2935	0
171	20240527	174200	143247065	2935	2935	2935	2935	0
172	20240527	174100	143247065	2935	2935	2935	2935	0
173	20240527	174000	143247065	2935	2935	2935	2935	0
174	20240527	173900	143247065	2935	2935	2935	2935	0
175	20240527	173800	143247065	2935	2935	2935	2935	0
176	20240527	173700	143247065	2935	2935	2935	2935	0
177	20240527	173600	143247065	2935	2935	2935	2935	0
178	20240527	173500	143247065	2935	2935	2935	2935	0
179	20240527	173400	143247065	2935	2935	2935	2935	0
180	20240527	173300	143247065	2935	2935	2935	2935	0
181	20240527	173200	143247065	2935	2935	2935	2935	0
182	20240527	173100	143247065	2935	2935	2935	2935	1293
183	20240527	173000	143247065	2935	2935	2935	2935	0
184	20240527	172900	143247065	2935	2935	2935	2935	0
185	20240527	172800	143247065	2935	2935	2935	2935	0
186	20240527	172700	143247065	2935	2935	2935	2935	0
187	20240527	172600	143247065	2935	2935	2935	2935	0
188	20240527	172500	143247065	2935	2935	2935	2935	0
189	20240527	172400	143247065	2935	2935	2935	2935	0
190	20240527	172300	143247065	2935	2935	2935	2935	0
191	20240527	172200	143247065	2935	2935	2935	2935	0
192	20240527	172100	143247065	2935	2935	2935	2935	0
193	20240527	172000	143247065	2935	2935	2935	2935	0
194	20240527	171900	143247065	2935	2935	2935	2935	0
195	20240527	171800	143247065	2935	2935	2935	2935	0
196	20240527	171700	143247065	2935	2935	2935	2935	0
197	20240527	171600	143247065	2935	2935	2935	2935	0
198	20240527	171500	143247065	2935	2935	2935	2935	0
199	20240527	171400	143247065	2935	2935	2935	2935	0
200	20240527	171300	143247065	2935	2935	2935	2935	0
201	20240527	171200	143247065	2935	2935	2935	2935	0
202	20240527	171100	143247065	2935	2935	2935	2935	0
203	20240527	171000	143247065	2935	2935	2935	2935	0
204	20240527	170900	143247065	2935	2935	2935	2935	0
205	20240527	170800	143247065	2935	2935	2935	2935	0
206	20240527	170700	143247065	2935	2935	2935	2935	0
207	20240527	170600	143247065	2935	2935	2935	2935	0
208	20240527	170500	143247065	2935	2935	2935	2935	0
209	20240527	170400	143247065	2935	2935	2935	2935	0
210	20240527	170300	143247065	2935	2935	2935	2935	0
211	20240527	170200	143247065	2935	2935	2935	2935	0
212	20240527	170100	143247065	2935	2935	2935	2935	1293
213	20240527	170000	143247065	2935	2935	2935	2935	0
214	20240527	165900	143247065	2935	2935	2935	2935	0
215	20240527	165800	143247065	2935	2935	2935	2935	0
216	20240527	165700	143247065	2935	2935	2935	2935	0
217	20240527	165600	143247065	2935	2935	2935	2935	0
218	20240527	165500	143247065	2935	2935	2935	2935	0
219	20240527	165400	143247065	2935	2935	2935	2935	0
220	20240527	165300	143247065	2935	2935	2935	2935	0
221	20240527	165200	143247065	2935	2935	2935	2935	0
222	20240527	165100	143247065	2935	2935	2935	2935	0
223	20240527	165000	143247065	2935	2935	2935	2935	0
224	20240527	164900	143247065	2935	2935	2935	2935	0
225	20240527	164800	143247065	2935	2935	2935	2935	0
226	20240527	164700	143247065	2935	2935	2935	2935	0
227	20240527	164600	143247065	2935	2935	2935	2935	0
228	20240527	164500	143247065	2935	2935	2935	2935	0
229	20240527	164400	143247065	2935	2935	2935	2935	0
230	20240527	164300	143247065	2935	2935	2935	2935	0
231	20240527	164200	143247065	2935	2935	2935	2935	0
232	20240527	164100	143247065	2935	2935	2935	2935	0
233	20240527	164000	143247065	2935	2935	2935	2935	0
234	20240527	163900	143247065	2935	2935	2935	2935	0
235	20240527	163800	143247065	2935	2935	2935	2935	0
236	20240527	163700	143247065	2935	2935	2935	2935	0
237	20240527	163600	143247065	2935	2935	2935	2935	0
238	20240527	163500	143247065	2935	2935	2935	2935	0
239	20240527	163400	143247065	2935	2935	2935	2935	0
240	20240527	163300	143247065	2935	2935	2935	2935	0
241	20240527	163200	143247065	2935	2935	2935	2935	0
242	20240527	163100	143247065	2935	2935	2935	2935	1293
243	20240527	163000	143247065	2935	2935	2935	2935	0
244	20240527	162900	143247065	2935	2935	2935	2935	0
245	20240527	162800	143247065	2935	2935	2935	2935	0
246	20240527	162700	143247065	2935	2935	2935	2935	0
247	20240527	162600	143247065	2935	2935	2935	2935	0
248	20240527	162500	143247065	2935	2935	2935	2935	0
249	20240527	162400	143247065	2935	2935	2935	2935	0
250	20240527	162300	143247065	2935	2935	2935	2935	0
251	20240527	162200	143247065	2935	2935	2935	2935	0
252	20240527	162100	143247065	2935	2935	2935	2935	0
253	20240527	162000	143247065	2935	2935	2935	2935	0
254	20240527	161900	143247065	2935	2935	2935	2935	0
255	20240527	161800	143247065	2935	2935	2935	2935	0
256	20240527	161700	143247065	2935	2935	2935	2935	0
257	20240527	161600	143247065	2935	2935	2935	2935	0
258	20240527	161500	143247065	2935	2935	2935	2935	0
259	20240527	161400	143247065	2935	2935	2935	2935	0
260	20240527	161300	143247065	2935	2935	2935	2935	0
261	20240527	161200	143247065	2935	2935	2935	2935	0
262	20240527	161100	143247065	2935	2935	2935	2935	0
263	20240527	161000	143247065	2935	2935	2935	2935	0
264	20240527	160900	143247065	2935	2935	2935	2935	0
265	20240527	160800	143247065	2935	2935	2935	2935	0
266	20240527	160700	143247065	2935	2935	2935	2935	0
267	20240527	160600	143247065	2935	2935	2935	2935	0
268	20240527	160500	143247065	2935	2935	2935	2935	0
269	20240527	160400	143247065	2935	2935	2935	2935	0
270	20240527	160300	143247065	2935	2935	2935	2935	0
271	20240527	160200	143247065	2935	2935	2935	2935	0
272	20240527	160100	143247065	2935	2935	2935	2935	1293
273	20240527	160000	143247065	2935	2935	2935	2935	0
274	20240527	155900	143247065	2935	2935	2935	2935	0
275	20240527	155800	143247065	2935	2935	2935	2935	0
276	20240527	155700	143247065	2935	2935	2935	2935	0
277	20240527	155600	143247065	2935	2935	2935	2935	0
278	20240527	155500	143247065	2935	2935	2935	2935	0
279	20240527	155400	143247065	2935	2935	2935	2935	0
280	20240527	155300	143247065	2935	2935	2935	2935	0
281	20240527	155200	143247065	2935	2935	2935	2935	0
282	20240527	155100	143247065	2935	2935	2935	2935	0
283	20240527	155000	143247065	2935	2935	2935	2935	0
284	20240527	154900	143247065	2935	2935	2935	2935	0
285	20240527	154800	143247065	2935	2935	2935	2935	0
286	20240527	154700	143247065	2935	2935	2935	2935	0
287	20240527	154600	143247065	2935	2935	2935	2935	0
288	20240527	154500	143247065	2935	2935	2935	2935	0
289	20240527	154400	143247065	2935	2935	2935	2935	0
290	20240527	154300	143247065	2935	2935	2935	2935	0
291	20240527	154200	143247065	2935	2935	2935	2935	0
292	20240527	154100	143247065	2935	2935	2935	2935	0
293	20240527	154000	143247065	2935	2935	2935	2935	0
294	20240527	153900	143247065	2935	2935	2935	2935	0
295	20240527	153800	143247065	2935	2935	2935	2935	0
296	20240527	153700	143247065	2935	2935	2935	2935	0
297	20240527	153600	143247065	2935	2935	2935	2935	0
298	20240527	153500	143247065	2935	2935	2935	2935	0
299	20240527	153400	143247065	2935	2935	2935	2935	0
300	20240527	153300	143247065	2935	2935	2935	2935	0
301	20240527	153200	143247065	2935	2935	2935	2935	0
302	20240527	153100	143247065	2935	2935	2935	2935	1293
303	20240527	153000	143247065	2935	2935	2935	2935	1293
304	20240527	152900	139452110	2960	2960	2960	2960	0
305	20240527	152800	139452110	2960	2960	2960	2960	0
306	20240527	152700	139452110	2960	2960	2960	2960	0
307	20240527	152600	139452110	2960	2960	2960	2960	0
308	20240527	152500	139452110	2960	2960	2960	2960	0
309	20240527	152400	139452110	2960	2960	2960	2960	0
310	20240527	152300	139452110	2960	2960	2960	2960	0
311	20240527	152200	139452110	2960	2960	2960	2960	0
312	20240527	152100	139452110	2960	2960	2960	2960	0
313	20240527	152000	139452110	2960	2960	2960	2960	0
314	20240527	151900	139452110	2960	2925	2960	2925	9
315	20240527	151800	139425595	2960	2940	2960	2940	63
316	20240527	151700	139240315	2940	2935	2940	2935	150
317	20240527	151600	138800040	2915	2920	2935	2915	116
318	20240527	151500	138461570	2915	2915	2915	2915	0
319	20240527	151400	138461570	2915	2915	2915	2915	0
320	20240527	151300	138461570	2915	2915	2915	2915	4
321	20240527	151200	138449910	2935	2935	2935	2935	0
322	20240527	151100	138449910	2935	2935	2935	2935	0
323	20240527	151000	138449910	2935	2935	2935	2935	0
324	20240527	150900	138449910	2935	2935	2935	2935	0
325	20240527	150800	138449910	2935	2935	2935	2935	0
326	20240527	150700	138449910	2935	2935	2935	2935	0
327	20240527	150600	138449910	2935	2915	2935	2915	18
328	20240527	150500	138397240	2935	2935	2935	2935	0
329	20240527	150400	138397240	2935	2935	2935	2935	0
330	20240527	150300	138397240	2935	2935	2935	2935	0
331	20240527	150200	138397240	2935	2935	2935	2935	0
332	20240527	150100	138397240	2935	2935	2935	2935	0
333	20240527	150000	138397240	2935	2935	2935	2935	0
334	20240527	145900	138397240	2935	2935	2935	2935	0
335	20240527	145800	138397240	2935	2935	2935	2935	0
336	20240527	145700	138397240	2935	2935	2935	2935	0
337	20240527	145600	138397240	2935	2935	2935	2935	0
338	20240527	145500	138397240	2935	2935	2935	2935	0
339	20240527	145400	138397240	2935	2935	2935	2935	0
340	20240527	145300	138397240	2935	2935	2935	2935	0
341	20240527	145200	138397240	2935	2935	2935	2935	0
342	20240527	145100	138397240	2935	2935	2935	2935	0
343	20240527	145000	138397240	2935	2930	2935	2930	30
344	20240527	144900	138309325	2910	2910	2910	2910	0
345	20240527	144800	138309325	2910	2910	2910	2910	0
346	20240527	144700	138309325	2910	2910	2910	2910	83
347	20240527	144600	138067795	2930	2930	2930	2930	0
348	20240527	144500	138067795	2930	2930	2930	2930	0
349	20240527	144400	138067795	2930	2935	2935	2930	1367
350	20240527	144300	134062480	2930	2910	2930	2910	222
351	20240527	144200	133415860	2910	2910	2910	2910	1
352	20240527	144100	133412950	2905	2910	2910	2905	110
353	20240527	144000	133092865	2905	2910	2910	2905	87
354	20240527	143900	132840075	2930	2930	2930	2930	0
355	20240527	143800	132840075	2930	2910	2930	2910	470
356	20240527	143700	131472355	2910	2925	2935	2910	62
357	20240527	143600	131291315	2910	2910	2910	2910	0
358	20240527	143500	131291315	2910	2910	2910	2910	0
359	20240527	143400	131291315	2910	2910	2910	2910	24
360	20240527	143300	131221475	2910	2910	2910	2910	0
361	20240527	143200	131221475	2910	2910	2910	2910	324
362	20240527	143100	130278635	2910	2935	2935	2910	181
363	20240527	143000	129751800	2935	2935	2935	2935	0
364	20240527	142900	129751800	2935	2915	2935	2915	83
365	20240527	142800	129509835	2910	2910	2910	2910	933
366	20240527	142700	126794805	2905	2905	2905	2905	0
367	20240527	142600	126794805	2905	2905	2905	2905	0
368	20240527	142500	126794805	2905	2905	2905	2905	0
369	20240527	142400	126794805	2905	2905	2905	2905	0
370	20240527	142300	126794805	2905	2910	2910	2905	661
371	20240527	142200	124874040	2935	2910	2935	2910	481
372	20240527	142100	123473595	2910	2910	2910	2910	0
373	20240527	142000	123473595	2910	2910	2910	2910	0
374	20240527	141900	123473595	2910	2910	2910	2910	100
375	20240527	141800	123182595	2910	2910	2910	2910	39
376	20240527	141700	123069105	2910	2910	2910	2910	290
377	20240527	141600	122225205	2910	2910	2910	2910	0
378	20240527	141500	122225205	2910	2910	2920	2910	211
379	20240527	141400	121611095	2910	2910	2910	2910	166
380	20240527	141300	121128035	2910	2915	2915	2910	1000
381	20240527	141200	118217035	2915	2915	2915	2915	0
382	20240527	141100	118217035	2915	2915	2915	2915	0
383	20240527	141000	118217035	2915	2915	2915	2915	216
384	20240527	140900	117587395	2915	2915	2915	2915	596
385	20240527	140800	115850055	2920	2920	2920	2920	350
386	20240527	140700	114828055	2925	2925	2925	2925	0
387	20240527	140600	114828055	2925	2925	2925	2925	0
388	20240527	140500	114828055	2925	2925	2925	2925	0
389	20240527	140400	114828055	2925	2925	2925	2925	100
390	20240527	140300	114535555	2940	2940	2940	2940	0
391	20240527	140200	114535555	2940	2940	2940	2940	0
392	20240527	140100	114535555	2940	2940	2940	2940	0
393	20240527	140000	114535555	2940	2940	2940	2940	0
394	20240527	135900	114535555	2940	2940	2940	2940	0
395	20240527	135800	114535555	2940	2940	2940	2940	0
396	20240527	135700	114535555	2940	2940	2940	2940	0
397	20240527	135600	114535555	2940	2925	2940	2925	20
398	20240527	135500	114476830	2925	2930	2930	2925	497
399	20240527	135400	113022735	2940	2940	2940	2940	238
400	20240527	135300	112323015	2930	2930	2930	2930	0
401	20240527	135200	112323015	2930	2930	2930	2930	0
402	20240527	135100	112323015	2930	2930	2930	2930	0
403	20240527	135000	112323015	2930	2930	2930	2930	0
404	20240527	134900	112323015	2930	2930	2930	2930	0
405	20240527	134800	112323015	2930	2930	2930	2930	0
406	20240527	134700	112323015	2930	2930	2930	2930	2
407	20240527	134600	112317155	2930	2930	2930	2930	0
408	20240527	134500	112317155	2930	2930	2930	2930	0
409	20240527	134400	112317155	2930	2930	2930	2930	0
410	20240527	134300	112317155	2930	2930	2930	2930	228
411	20240527	134200	111649115	2940	2940	2940	2940	53
412	20240527	134100	111493295	2940	2940	2940	2940	0
413	20240527	134000	111493295	2940	2940	2940	2940	0
414	20240527	133900	111493295	2940	2940	2940	2940	0
415	20240527	133800	111493295	2940	2935	2940	2935	81
416	20240527	133700	111255555	2935	2935	2935	2935	0
417	20240527	133600	111255555	2935	2935	2935	2935	100
418	20240527	133500	110962055	2950	2950	2950	2950	0
419	20240527	133400	110962055	2950	2950	2950	2950	0
420	20240527	133300	110962055	2950	2950	2950	2950	0
421	20240527	133200	110962055	2950	2950	2950	2950	0
422	20240527	133100	110962055	2950	2950	2950	2950	0
423	20240527	133000	110962055	2950	2950	2950	2950	0
424	20240527	132900	110962055	2950	2950	2950	2950	0
425	20240527	132800	110962055	2950	2950	2950	2950	0
426	20240527	132700	110962055	2950	2950	2950	2950	0
427	20240527	132600	110962055	2950	2950	2950	2950	0
428	20240527	132500	110962055	2950	2950	2950	2950	0
429	20240527	132400	110962055	2950	2935	2950	2935	103
430	20240527	132300	110659730	2930	2930	2930	2930	0
431	20240527	132200	110659730	2930	2930	2930	2930	0
432	20240527	132100	110659730	2930	2930	2930	2930	0
433	20240527	132000	110659730	2930	2930	2930	2930	783
434	20240527	131900	108365540	2935	2935	2935	2935	14
435	20240527	131800	108324450	2935	2935	2935	2935	2
436	20240527	131700	108318580	2935	2945	2945	2935	917
437	20240527	131600	105625005	2950	2950	2950	2950	0
438	20240527	131500	105625005	2950	2950	2950	2950	0
439	20240527	131400	105625005	2950	2950	2950	2950	5
440	20240527	131300	105610255	2950	2950	2950	2950	0
441	20240527	131200	105610255	2950	2950	2950	2950	0
442	20240527	131100	105610255	2950	2950	2950	2950	8
443	20240527	131000	105586655	2945	2945	2945	2945	0
444	20240527	130900	105586655	2945	2945	2945	2945	1698
445	20240527	130800	100586045	2945	2945	2945	2945	0
446	20240527	130700	100586045	2945	2945	2945	2945	0
447	20240527	130600	100586045	2945	2945	2945	2945	0
448	20240527	130500	100586045	2945	2945	2945	2945	0
449	20240527	130400	100586045	2945	2945	2945	2945	0
450	20240527	130300	100586045	2945	2945	2945	2945	0
451	20240527	130200	100586045	2945	2945	2945	2945	0
452	20240527	130100	100586045	2945	2950	2950	2945	2
453	20240527	130000	100580150	2940	2940	2940	2940	0
454	20240527	125900	100580150	2940	2940	2940	2940	10
455	20240527	125800	100550750	2945	2945	2945	2945	0
456	20240527	125700	100550750	2945	2945	2945	2945	0
457	20240527	125600	100550750	2945	2945	2945	2945	0
458	20240527	125500	100550750	2945	2945	2945	2945	10
459	20240527	125400	100521300	2950	2950	2950	2950	0
460	20240527	125300	100521300	2950	2950	2950	2950	140
461	20240527	125200	100108300	2940	2950	2950	2940	5984
462	20240527	125100	82510980	2945	2945	2945	2945	34
463	20240527	125000	82410850	2945	2945	2945	2945	0
464	20240527	124900	82410850	2945	2945	2945	2945	0
465	20240527	124800	82410850	2945	2945	2945	2945	0
466	20240527	124700	82410850	2945	2945	2945	2945	1000
467	20240527	124600	79465850	2945	2945	2945	2945	0
468	20240527	124500	79465850	2945	2945	2945	2945	0
469	20240527	124400	79465850	2945	2945	2945	2945	3400
470	20240527	124300	69452850	2950	2950	2950	2950	46
471	20240527	124200	69317150	2950	2950	2950	2950	0
472	20240527	124100	69317150	2950	2950	2950	2950	1000
473	20240527	124000	66367150	2960	2960	2960	2960	0
474	20240527	123900	66367150	2960	2960	2960	2960	0
475	20240527	123800	66367150	2960	2960	2960	2960	0
476	20240527	123700	66367150	2960	2960	2960	2960	0
477	20240527	123600	66367150	2960	2960	2960	2960	0
478	20240527	123500	66367150	2960	2960	2960	2960	5
479	20240527	123400	66352350	2950	2950	2950	2950	90
480	20240527	123300	66086850	2950	2950	2950	2950	0
481	20240527	123200	66086850	2950	2950	2950	2950	9
482	20240527	123100	66060300	2950	2945	2950	2945	415
483	20240527	123000	64838120	2950	2960	2960	2950	1464
484	20240527	122900	60519220	2950	2950	2950	2950	0
485	20240527	122800	60519220	2950	2950	2950	2950	0
486	20240527	122700	60519220	2950	2950	2950	2950	0
487	20240527	122600	60519220	2950	2950	2950	2950	0
488	20240527	122500	60519220	2950	2950	2950	2950	43
489	20240527	122400	60392370	2950	2950	2950	2950	0
490	20240527	122300	60392370	2950	2950	2950	2950	0
491	20240527	122200	60392370	2950	2950	2950	2950	0
492	20240527	122100	60392370	2950	2950	2950	2950	0
493	20240527	122000	60392370	2950	2950	2950	2950	0
494	20240527	121900	60392370	2950	2950	2950	2950	0
495	20240527	121800	60392370	2950	2950	2950	2950	0
496	20240527	121700	60392370	2950	2950	2950	2950	0
497	20240527	121600	60392370	2950	2950	2950	2950	0
498	20240527	121500	60392370	2950	2950	2950	2950	19
499	20240527	121400	60336320	2965	2965	2965	2965	0
500	20240527	121300	60336320	2965	2965	2965	2965	0
501	20240527	121200	60336320	2965	2965	2965	2965	0
502	20240527	121100	60336320	2965	2960	2965	2955	2022
503	20240527	121000	54355805	2960	2960	2960	2960	0
504	20240527	120900	54355805	2960	2960	2960	2960	0
505	20240527	120800	54355805	2960	2960	2960	2960	20
506	20240527	120700	54296605	2965	2965	2965	2965	0
507	20240527	120600	54296605	2965	2965	2965	2965	0
508	20240527	120500	54296605	2965	2965	2965	2965	0
509	20240527	120400	54296605	2965	2965	2965	2965	0
510	20240527	120300	54296605	2965	2965	2965	2965	0
511	20240527	120200	54296605	2965	2965	2965	2965	0
512	20240527	120100	54296605	2965	2965	2965	2965	0
513	20240527	120000	54296605	2965	2965	2965	2965	1
514	20240527	115900	54293640	2965	2965	2965	2965	0
515	20240527	115800	54293640	2965	2965	2965	2965	0
516	20240527	115700	54293640	2965	2965	2965	2965	0
517	20240527	115600	54293640	2965	2965	2965	2965	0
518	20240527	115500	54293640	2965	2965	2965	2965	0
519	20240527	115400	54293640	2965	2965	2965	2965	0
520	20240527	115300	54293640	2965	2965	2965	2965	0
521	20240527	115200	54293640	2965	2965	2965	2965	0
522	20240527	115100	54293640	2965	2965	2965	2965	55
523	20240527	115000	54130565	2965	2965	2965	2965	30
524	20240527	114900	54041615	2970	2970	2970	2970	0
525	20240527	114800	54041615	2970	2970	2970	2970	0
526	20240527	114700	54041615	2970	2970	2970	2970	0
527	20240527	114600	54041615	2970	2970	2970	2970	0
528	20240527	114500	54041615	2970	2970	2970	2970	0
529	20240527	114400	54041615	2970	2970	2970	2970	0
530	20240527	114300	54041615	2970	2970	2970	2970	0
531	20240527	114200	54041615	2970	2970	2970	2970	0
532	20240527	114100	54041615	2970	2970	2970	2970	2
533	20240527	114000	54035675	2970	2970	2970	2970	0
534	20240527	113900	54035675	2970	2970	2970	2970	0
535	20240527	113800	54035675	2970	2970	2970	2970	1
536	20240527	113700	54032705	2965	2965	2965	2965	119
537	20240527	113600	53679870	2965	2965	2965	2965	0
538	20240527	113500	53679870	2965	2965	2965	2965	0
539	20240527	113400	53679870	2965	2965	2965	2965	0
540	20240527	113300	53679870	2965	2965	2965	2965	0
541	20240527	113200	53679870	2965	2965	2965	2965	0
542	20240527	113100	53679870	2965	2965	2965	2965	0
543	20240527	113000	53679870	2965	2965	2965	2965	0
544	20240527	112900	53679870	2965	2965	2965	2965	1
545	20240527	112800	53676905	2965	2965	2965	2965	0
546	20240527	112700	53676905	2965	2965	2965	2965	0
547	20240527	112600	53676905	2965	2965	2965	2965	0
548	20240527	112500	53676905	2965	2965	2965	2965	0
549	20240527	112400	53676905	2965	2965	2965	2965	80
550	20240527	112300	53439705	2970	2970	2970	2970	0
551	20240527	112200	53439705	2970	2970	2970	2970	60
552	20240527	112100	53261505	2975	2975	2975	2975	0
553	20240527	112000	53261505	2975	2975	2975	2975	0
554	20240527	111900	53261505	2975	2975	2975	2975	308
555	20240527	111800	52345205	2975	2975	2975	2975	0
556	20240527	111700	52345205	2975	2975	2975	2975	0
557	20240527	111600	52345205	2975	2975	2975	2975	0
558	20240527	111500	52345205	2975	2975	2975	2975	0
559	20240527	111400	52345205	2975	2975	2975	2975	0
560	20240527	111300	52345205	2975	2975	2975	2975	0
561	20240527	111200	52345205	2975	2975	2975	2975	0
562	20240527	111100	52345205	2975	2975	2975	2975	0
563	20240527	111000	52345205	2975	2975	2975	2975	0
564	20240527	110900	52345205	2975	2975	2975	2975	0
565	20240527	110800	52345205	2975	2980	2980	2975	217
566	20240527	110700	51698550	2985	2985	2985	2985	0
567	20240527	110600	51698550	2985	2985	2985	2985	40
568	20240527	110500	51579150	2980	2980	2980	2980	0
569	20240527	110400	51579150	2980	2980	2980	2980	0
570	20240527	110300	51579150	2980	2980	2980	2980	0
571	20240527	110200	51579150	2980	2980	2980	2980	0
572	20240527	110100	51579150	2980	2980	2980	2980	135
573	20240527	110000	51176850	2985	2985	2985	2985	0
574	20240527	105900	51176850	2985	2985	2985	2985	0
575	20240527	105800	51176850	2985	2985	2985	2985	0
576	20240527	105700	51176850	2985	2985	2985	2985	0
577	20240527	105600	51176850	2985	2985	2985	2985	0
578	20240527	105500	51176850	2985	2985	2985	2985	74
579	20240527	105400	50955960	2985	2985	2985	2985	0
580	20240527	105300	50955960	2985	2985	2985	2985	0
581	20240527	105200	50955960	2985	2985	2985	2985	0
582	20240527	105100	50955960	2985	2985	2985	2985	0
583	20240527	105000	50955960	2985	2985	2985	2985	1
584	20240527	104900	50952975	2980	2980	2980	2980	0
585	20240527	104800	50952975	2980	2980	2980	2980	0
586	20240527	104700	50952975	2980	2980	2980	2980	131
587	20240527	104600	50562595	2985	2985	2985	2985	0
588	20240527	104500	50562595	2985	2985	2985	2985	0
589	20240527	104400	50562595	2985	2985	2985	2985	1
590	20240527	104300	50559610	2980	2980	2980	2980	0
591	20240527	104200	50559610	2980	2980	2980	2980	275
592	20240527	104100	49740110	2980	2980	2980	2980	0
593	20240527	104000	49740110	2980	2980	2980	2980	20
594	20240527	103900	49680510	2980	2980	2980	2980	0
595	20240527	103800	49680510	2980	2980	2980	2980	0
596	20240527	103700	49680510	2980	2980	2980	2980	0
597	20240527	103600	49680510	2980	2980	2980	2980	0
598	20240527	103500	49680510	2980	2980	2980	2980	0
599	20240527	103400	49680510	2980	2975	2980	2975	57
600	20240527	103300	49510930	2970	2970	2970	2970	0
601	20240527	103200	49510930	2970	2970	2970	2970	0
602	20240527	103100	49510930	2970	2970	2970	2970	0
603	20240527	103000	49510930	2970	2970	2970	2970	62
604	20240527	102900	49326790	2965	2965	2965	2965	52
605	20240527	102800	49172610	2970	2970	2970	2970	0
606	20240527	102700	49172610	2970	2970	2970	2970	0
607	20240527	102600	49172610	2970	2970	2970	2970	1
608	20240527	102500	49169640	2965	2965	2965	2965	10
609	20240527	102400	49139990	2970	2970	2970	2970	0
610	20240527	102300	49139990	2970	2970	2970	2970	0
611	20240527	102200	49139990	2970	2970	2970	2970	0
612	20240527	102100	49139990	2970	2970	2970	2970	5
613	20240527	102000	49125140	2970	2970	2970	2970	0
614	20240527	101900	49125140	2970	2970	2970	2970	0
615	20240527	101800	49125140	2970	2970	2970	2970	0
616	20240527	101700	49125140	2970	2970	2970	2970	10
617	20240527	101600	49095440	2960	2960	2960	2960	0
618	20240527	101500	49095440	2960	2965	2965	2960	30
619	20240527	101400	49006540	2970	2970	2970	2970	0
620	20240527	101300	49006540	2970	2970	2970	2970	10
621	20240527	101200	48976840	2960	2965	2965	2960	50
622	20240527	101100	48828795	2970	2970	2970	2970	13
623	20240527	101000	48790185	2965	2965	2965	2960	117
624	20240527	100900	48443365	2965	2965	2965	2965	25
625	20240527	100800	48369240	2975	2975	2975	2975	0
626	20240527	100700	48369240	2975	2975	2975	2975	0
627	20240527	100600	48369240	2975	2975	2975	2975	0
628	20240527	100500	48369240	2975	2975	2975	2975	0
629	20240527	100400	48369240	2975	2975	2975	2975	1
630	20240527	100300	48366265	2975	2975	2975	2975	5
631	20240527	100200	48351390	2980	2980	2980	2980	0
632	20240527	100100	48351390	2980	2980	2980	2980	0
633	20240527	100000	48351390	2980	2980	2980	2980	0
634	20240527	095900	48351390	2980	2980	2980	2980	0
635	20240527	095800	48351390	2980	2980	2980	2980	0
636	20240527	095700	48351390	2980	2980	2980	2980	0
637	20240527	095600	48351390	2980	2980	2980	2980	0
638	20240527	095500	48351390	2980	2970	2980	2970	102
639	20240527	095400	48047440	2965	2965	2965	2965	0
640	20240527	095300	48047440	2965	2965	2965	2965	47
641	20240527	095200	47908085	2965	2965	2965	2965	22
642	20240527	095100	47842855	2965	2965	2965	2965	0
643	20240527	095000	47842855	2965	2965	2965	2965	0
644	20240527	094900	47842855	2965	2965	2965	2965	0
645	20240527	094800	47842855	2965	2970	2970	2965	220
646	20240527	094700	47190455	2970	2970	2970	2970	0
647	20240527	094600	47190455	2970	2970	2970	2970	0
648	20240527	094500	47190455	2970	2970	2970	2970	0
649	20240527	094400	47190455	2970	2970	2970	2970	0
650	20240527	094300	47190455	2970	2970	2970	2970	10
651	20240527	094200	47160755	2965	2965	2965	2965	0
652	20240527	094100	47160755	2965	2965	2965	2965	0
653	20240527	094000	47160755	2965	2965	2965	2965	0
654	20240527	093900	47160755	2965	2965	2965	2965	0
655	20240527	093800	47160755	2965	2965	2965	2965	0
656	20240527	093700	47160755	2965	2965	2965	2965	0
657	20240527	093600	47160755	2965	2965	2965	2965	0
658	20240527	093500	47160755	2965	2970	2970	2965	672
659	20240527	093400	45166845	2970	2970	2970	2970	0
660	20240527	093300	45166845	2970	2970	2970	2970	0
661	20240527	093200	45166845	2970	2970	2970	2970	0
662	20240527	093100	45166845	2970	2970	2970	2970	0
663	20240527	093000	45166845	2970	2970	2970	2970	900
664	20240527	092900	42493845	2975	2975	2975	2975	1026
665	20240527	092800	39441495	2975	2980	2980	2975	114
666	20240527	092700	39101845	2980	2980	2980	2980	0
667	20240527	092600	39101845	2980	2990	2990	2980	507
668	20240527	092500	37589645	2990	2990	2990	2990	0
669	20240527	092400	37589645	2990	2990	2990	2990	0
670	20240527	092300	37589645	2990	2990	2990	2990	10
671	20240527	092200	37559745	2990	2990	2990	2990	40
672	20240527	092100	37440145	2990	2990	2990	2990	0
673	20240527	092000	37440145	2990	2990	2990	2990	299
674	20240527	091900	36546135	2990	2985	2990	2980	162
675	20240527	091800	36061855	2990	2995	2995	2990	142
676	20240527	091700	35636775	2995	3000	3000	2995	121
677	20240527	091600	35273930	3000	3000	3000	3000	201
678	20240527	091500	34670930	3000	3000	3000	3000	0
679	20240527	091400	34670930	3000	2980	3000	2980	133
680	20240527	091300	34272345	2970	2970	2970	2970	0
681	20240527	091200	34272345	2970	2970	2970	2970	0
682	20240527	091100	34272345	2970	2970	2970	2970	0
683	20240527	091000	34272345	2970	2990	2990	2970	599
684	20240527	090900	32482930	2985	2975	2985	2975	1130
685	20240527	090800	29121170	2975	2990	2990	2975	1489
686	20240527	090700	24680695	2990	2990	2990	2990	30
687	20240527	090600	24590995	3010	3010	3015	3010	47
688	20240527	090500	24449520	3005	3005	3005	3005	1663
689	20240527	090400	19452205	3005	3005	3005	3005	0
690	20240527	090300	19452205	3005	2980	3005	2980	2083
691	20240527	090200	13241335	2980	3005	3010	2980	865
692	20240527	090100	10653875	3005	2975	3005	2975	299
693	20240527	090000	9757150	3000	3000	3000	2975	3253