KissMeData/290270/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	205600	63734975	4035	4035	4035	4035	175
3	20240524	205500	63734975	4035	4035	4035	4035	0
4	20240524	205400	63734975	4035	4035	4035	4035	0
5	20240524	205300	63734975	4035	4035	4035	4035	0
6	20240524	205200	63734975	4035	4035	4035	4035	0
7	20240524	205100	63734975	4035	4035	4035	4035	0
8	20240524	205000	63734975	4035	4035	4035	4035	0
9	20240524	204900	63734975	4035	4035	4035	4035	0
10	20240524	204800	63734975	4035	4035	4035	4035	0
11	20240524	204700	63734975	4035	4035	4035	4035	0
12	20240524	204600	63734975	4035	4035	4035	4035	0
13	20240524	204500	63734975	4035	4035	4035	4035	0
14	20240524	204400	63734975	4035	4035	4035	4035	0
15	20240524	204300	63734975	4035	4035	4035	4035	0
16	20240524	204200	63734975	4035	4035	4035	4035	0
17	20240524	204100	63734975	4035	4035	4035	4035	0
18	20240524	204000	63734975	4035	4035	4035	4035	0
19	20240524	203900	63734975	4035	4035	4035	4035	0
20	20240524	203800	63734975	4035	4035	4035	4035	0
21	20240524	203700	63734975	4035	4035	4035	4035	0
22	20240524	203600	63734975	4035	4035	4035	4035	0
23	20240524	203500	63734975	4035	4035	4035	4035	0
24	20240524	203400	63734975	4035	4035	4035	4035	0
25	20240524	203300	63734975	4035	4035	4035	4035	0
26	20240524	203200	63734975	4035	4035	4035	4035	0
27	20240524	203100	63734975	4035	4035	4035	4035	0
28	20240524	203000	63734975	4035	4035	4035	4035	0
29	20240524	202900	63734975	4035	4035	4035	4035	0
30	20240524	202800	63734975	4035	4035	4035	4035	0
31	20240524	202700	63734975	4035	4035	4035	4035	0
32	20240524	202600	63734975	4035	4035	4035	4035	175
33	20240524	202500	63734975	4035	4035	4035	4035	0
34	20240524	202400	63734975	4035	4035	4035	4035	0
35	20240524	202300	63734975	4035	4035	4035	4035	0
36	20240524	202200	63734975	4035	4035	4035	4035	0
37	20240524	202100	63734975	4035	4035	4035	4035	0
38	20240524	202000	63734975	4035	4035	4035	4035	0
39	20240524	201900	63734975	4035	4035	4035	4035	0
40	20240524	201800	63734975	4035	4035	4035	4035	0
41	20240524	201700	63734975	4035	4035	4035	4035	0
42	20240524	201600	63734975	4035	4035	4035	4035	0
43	20240524	201500	63734975	4035	4035	4035	4035	0
44	20240524	201400	63734975	4035	4035	4035	4035	0
45	20240524	201300	63734975	4035	4035	4035	4035	0
46	20240524	201200	63734975	4035	4035	4035	4035	0
47	20240524	201100	63734975	4035	4035	4035	4035	0
48	20240524	201000	63734975	4035	4035	4035	4035	0
49	20240524	200900	63734975	4035	4035	4035	4035	0
50	20240524	200800	63734975	4035	4035	4035	4035	0
51	20240524	200700	63734975	4035	4035	4035	4035	0
52	20240524	200600	63734975	4035	4035	4035	4035	0
53	20240524	200500	63734975	4035	4035	4035	4035	0
54	20240524	200400	63734975	4035	4035	4035	4035	0
55	20240524	200300	63734975	4035	4035	4035	4035	0
56	20240524	200200	63734975	4035	4035	4035	4035	0
57	20240524	200100	63734975	4035	4035	4035	4035	0
58	20240524	200000	63734975	4035	4035	4035	4035	0
59	20240524	195900	63734975	4035	4035	4035	4035	0
60	20240524	195800	63734975	4035	4035	4035	4035	0
61	20240524	195700	63734975	4035	4035	4035	4035	0
62	20240524	195600	63734975	4035	4035	4035	4035	175
63	20240524	195500	63734975	4035	4035	4035	4035	0
64	20240524	195400	63734975	4035	4035	4035	4035	0
65	20240524	195300	63734975	4035	4035	4035	4035	0
66	20240524	195200	63734975	4035	4035	4035	4035	0
67	20240524	195100	63734975	4035	4035	4035	4035	0
68	20240524	195000	63734975	4035	4035	4035	4035	0
69	20240524	194900	63734975	4035	4035	4035	4035	0
70	20240524	194800	63734975	4035	4035	4035	4035	0
71	20240524	194700	63734975	4035	4035	4035	4035	0
72	20240524	194600	63734975	4035	4035	4035	4035	0
73	20240524	194500	63734975	4035	4035	4035	4035	0
74	20240524	194400	63734975	4035	4035	4035	4035	0
75	20240524	194300	63734975	4035	4035	4035	4035	0
76	20240524	194200	63734975	4035	4035	4035	4035	0
77	20240524	194100	63734975	4035	4035	4035	4035	0
78	20240524	194000	63734975	4035	4035	4035	4035	0
79	20240524	193900	63734975	4035	4035	4035	4035	0
80	20240524	193800	63734975	4035	4035	4035	4035	0
81	20240524	193700	63734975	4035	4035	4035	4035	0
82	20240524	193600	63734975	4035	4035	4035	4035	0
83	20240524	193500	63734975	4035	4035	4035	4035	0
84	20240524	193400	63734975	4035	4035	4035	4035	0
85	20240524	193300	63734975	4035	4035	4035	4035	0
86	20240524	193200	63734975	4035	4035	4035	4035	0
87	20240524	193100	63734975	4035	4035	4035	4035	0
88	20240524	193000	63734975	4035	4035	4035	4035	0
89	20240524	192900	63734975	4035	4035	4035	4035	0
90	20240524	192800	63734975	4035	4035	4035	4035	0
91	20240524	192700	63734975	4035	4035	4035	4035	0
92	20240524	192600	63734975	4035	4035	4035	4035	175
93	20240524	192500	63734975	4035	4035	4035	4035	0
94	20240524	192400	63734975	4035	4035	4035	4035	0
95	20240524	192300	63734975	4035	4035	4035	4035	0
96	20240524	192200	63734975	4035	4035	4035	4035	0
97	20240524	192100	63734975	4035	4035	4035	4035	0
98	20240524	192000	63734975	4035	4035	4035	4035	0
99	20240524	191900	63734975	4035	4035	4035	4035	0
100	20240524	191800	63734975	4035	4035	4035	4035	0
101	20240524	191700	63734975	4035	4035	4035	4035	0
102	20240524	191600	63734975	4035	4035	4035	4035	0
103	20240524	191500	63734975	4035	4035	4035	4035	0
104	20240524	191400	63734975	4035	4035	4035	4035	0
105	20240524	191300	63734975	4035	4035	4035	4035	0
106	20240524	191200	63734975	4035	4035	4035	4035	0
107	20240524	191100	63734975	4035	4035	4035	4035	0
108	20240524	191000	63734975	4035	4035	4035	4035	0
109	20240524	190900	63734975	4035	4035	4035	4035	0
110	20240524	190800	63734975	4035	4035	4035	4035	0
111	20240524	190700	63734975	4035	4035	4035	4035	0
112	20240524	190600	63734975	4035	4035	4035	4035	0
113	20240524	190500	63734975	4035	4035	4035	4035	0
114	20240524	190400	63734975	4035	4035	4035	4035	0
115	20240524	190300	63734975	4035	4035	4035	4035	0
116	20240524	190200	63734975	4035	4035	4035	4035	0
117	20240524	190100	63734975	4035	4035	4035	4035	0
118	20240524	190000	63734975	4035	4035	4035	4035	0
119	20240524	185900	63734975	4035	4035	4035	4035	0
120	20240524	185800	63734975	4035	4035	4035	4035	0
121	20240524	185700	63734975	4035	4035	4035	4035	0
122	20240524	185600	63734975	4035	4035	4035	4035	175
123	20240524	185500	63734975	4035	4035	4035	4035	0
124	20240524	185400	63734975	4035	4035	4035	4035	0
125	20240524	185300	63734975	4035	4035	4035	4035	0
126	20240524	185200	63734975	4035	4035	4035	4035	0
127	20240524	185100	63734975	4035	4035	4035	4035	0
128	20240524	185000	63734975	4035	4035	4035	4035	0
129	20240524	184900	63734975	4035	4035	4035	4035	0
130	20240524	184800	63734975	4035	4035	4035	4035	0
131	20240524	184700	63734975	4035	4035	4035	4035	0
132	20240524	184600	63734975	4035	4035	4035	4035	0
133	20240524	184500	63734975	4035	4035	4035	4035	0
134	20240524	184400	63734975	4035	4035	4035	4035	0
135	20240524	184300	63734975	4035	4035	4035	4035	0
136	20240524	184200	63734975	4035	4035	4035	4035	0
137	20240524	184100	63734975	4035	4035	4035	4035	0
138	20240524	184000	63734975	4035	4035	4035	4035	0
139	20240524	183900	63734975	4035	4035	4035	4035	0
140	20240524	183800	63734975	4035	4035	4035	4035	0
141	20240524	183700	63734975	4035	4035	4035	4035	0
142	20240524	183600	63734975	4035	4035	4035	4035	0
143	20240524	183500	63734975	4035	4035	4035	4035	0
144	20240524	183400	63734975	4035	4035	4035	4035	0
145	20240524	183300	63734975	4035	4035	4035	4035	0
146	20240524	183200	63734975	4035	4035	4035	4035	0
147	20240524	183100	63734975	4035	4035	4035	4035	0
148	20240524	183000	63734975	4035	4035	4035	4035	0
149	20240524	182900	63734975	4035	4035	4035	4035	0
150	20240524	182800	63734975	4035	4035	4035	4035	0
151	20240524	182700	63734975	4035	4035	4035	4035	0
152	20240524	182600	63734975	4035	4035	4035	4035	175
153	20240524	182500	63734975	4035	4035	4035	4035	0
154	20240524	182400	63734975	4035	4035	4035	4035	0
155	20240524	182300	63734975	4035	4035	4035	4035	0
156	20240524	182200	63734975	4035	4035	4035	4035	0
157	20240524	182100	63734975	4035	4035	4035	4035	0
158	20240524	182000	63734975	4035	4035	4035	4035	0
159	20240524	181900	63734975	4035	4035	4035	4035	0
160	20240524	181800	63734975	4035	4035	4035	4035	0
161	20240524	181700	63734975	4035	4035	4035	4035	0
162	20240524	181600	63734975	4035	4035	4035	4035	0
163	20240524	181500	63734975	4035	4035	4035	4035	0
164	20240524	181400	63734975	4035	4035	4035	4035	0
165	20240524	181300	63734975	4035	4035	4035	4035	0
166	20240524	181200	63734975	4035	4035	4035	4035	0
167	20240524	181100	63734975	4035	4035	4035	4035	0
168	20240524	181000	63734975	4035	4035	4035	4035	0
169	20240524	180900	63734975	4035	4035	4035	4035	0
170	20240524	180800	63734975	4035	4035	4035	4035	0
171	20240524	180700	63734975	4035	4035	4035	4035	0
172	20240524	180600	63734975	4035	4035	4035	4035	0
173	20240524	180500	63734975	4035	4035	4035	4035	0
174	20240524	180400	63734975	4035	4035	4035	4035	0
175	20240524	180300	63734975	4035	4035	4035	4035	0
176	20240524	180200	63734975	4035	4035	4035	4035	0
177	20240524	180100	63734975	4035	4035	4035	4035	0
178	20240524	180000	63734975	4035	4035	4035	4035	0
179	20240524	175900	63734975	4035	4035	4035	4035	0
180	20240524	175800	63734975	4035	4035	4035	4035	0
181	20240524	175700	63734975	4035	4035	4035	4035	0
182	20240524	175600	63734975	4035	4035	4035	4035	175
183	20240524	175500	63734975	4035	4035	4035	4035	0
184	20240524	175400	63734975	4035	4035	4035	4035	0
185	20240524	175300	63734975	4035	4035	4035	4035	0
186	20240524	175200	63734975	4035	4035	4035	4035	0
187	20240524	175100	63734975	4035	4035	4035	4035	0
188	20240524	175000	63734975	4035	4035	4035	4035	0
189	20240524	174900	63734975	4035	4035	4035	4035	0
190	20240524	174800	63734975	4035	4035	4035	4035	0
191	20240524	174700	63734975	4035	4035	4035	4035	0
192	20240524	174600	63734975	4035	4035	4035	4035	0
193	20240524	174500	63734975	4035	4035	4035	4035	0
194	20240524	174400	63734975	4035	4035	4035	4035	0
195	20240524	174300	63734975	4035	4035	4035	4035	0
196	20240524	174200	63734975	4035	4035	4035	4035	0
197	20240524	174100	63734975	4035	4035	4035	4035	0
198	20240524	174000	63734975	4035	4035	4035	4035	0
199	20240524	173900	63734975	4035	4035	4035	4035	0
200	20240524	173800	63734975	4035	4035	4035	4035	0
201	20240524	173700	63734975	4035	4035	4035	4035	0
202	20240524	173600	63734975	4035	4035	4035	4035	0
203	20240524	173500	63734975	4035	4035	4035	4035	0
204	20240524	173400	63734975	4035	4035	4035	4035	0
205	20240524	173300	63734975	4035	4035	4035	4035	0
206	20240524	173200	63734975	4035	4035	4035	4035	0
207	20240524	173100	63734975	4035	4035	4035	4035	0
208	20240524	173000	63734975	4035	4035	4035	4035	0
209	20240524	172900	63734975	4035	4035	4035	4035	0
210	20240524	172800	63734975	4035	4035	4035	4035	0
211	20240524	172700	63734975	4035	4035	4035	4035	0
212	20240524	172600	63734975	4035	4035	4035	4035	175
213	20240524	172500	63734975	4035	4035	4035	4035	0
214	20240524	172400	63734975	4035	4035	4035	4035	0
215	20240524	172300	63734975	4035	4035	4035	4035	0
216	20240524	172200	63734975	4035	4035	4035	4035	0
217	20240524	172100	63734975	4035	4035	4035	4035	0
218	20240524	172000	63734975	4035	4035	4035	4035	0
219	20240524	171900	63734975	4035	4035	4035	4035	0
220	20240524	171800	63734975	4035	4035	4035	4035	0
221	20240524	171700	63734975	4035	4035	4035	4035	0
222	20240524	171600	63734975	4035	4035	4035	4035	0
223	20240524	171500	63734975	4035	4035	4035	4035	0
224	20240524	171400	63734975	4035	4035	4035	4035	0
225	20240524	171300	63734975	4035	4035	4035	4035	0
226	20240524	171200	63734975	4035	4035	4035	4035	0
227	20240524	171100	63734975	4035	4035	4035	4035	0
228	20240524	171000	63734975	4035	4035	4035	4035	0
229	20240524	170900	63734975	4035	4035	4035	4035	0
230	20240524	170800	63734975	4035	4035	4035	4035	0
231	20240524	170700	63734975	4035	4035	4035	4035	0
232	20240524	170600	63734975	4035	4035	4035	4035	0
233	20240524	170500	63734975	4035	4035	4035	4035	0
234	20240524	170400	63734975	4035	4035	4035	4035	0
235	20240524	170300	63734975	4035	4035	4035	4035	0
236	20240524	170200	63734975	4035	4035	4035	4035	0
237	20240524	170100	63734975	4035	4035	4035	4035	0
238	20240524	170000	63734975	4035	4035	4035	4035	0
239	20240524	165900	63734975	4035	4035	4035	4035	0
240	20240524	165800	63734975	4035	4035	4035	4035	0
241	20240524	165700	63734975	4035	4035	4035	4035	0
242	20240524	165600	63734975	4035	4035	4035	4035	175
243	20240524	165500	63734975	4035	4035	4035	4035	0
244	20240524	165400	63734975	4035	4035	4035	4035	0
245	20240524	165300	63734975	4035	4035	4035	4035	0
246	20240524	165200	63734975	4035	4035	4035	4035	0
247	20240524	165100	63734975	4035	4035	4035	4035	0
248	20240524	165000	63734975	4035	4035	4035	4035	0
249	20240524	164900	63734975	4035	4035	4035	4035	0
250	20240524	164800	63734975	4035	4035	4035	4035	0
251	20240524	164700	63734975	4035	4035	4035	4035	0
252	20240524	164600	63734975	4035	4035	4035	4035	0
253	20240524	164500	63734975	4035	4035	4035	4035	0
254	20240524	164400	63734975	4035	4035	4035	4035	0
255	20240524	164300	63734975	4035	4035	4035	4035	0
256	20240524	164200	63734975	4035	4035	4035	4035	0
257	20240524	164100	63734975	4035	4035	4035	4035	0
258	20240524	164000	63734975	4035	4035	4035	4035	0
259	20240524	163900	63734975	4035	4035	4035	4035	0
260	20240524	163800	63734975	4035	4035	4035	4035	0
261	20240524	163700	63734975	4035	4035	4035	4035	0
262	20240524	163600	63734975	4035	4035	4035	4035	0
263	20240524	163500	63734975	4035	4035	4035	4035	0
264	20240524	163400	63734975	4035	4035	4035	4035	0
265	20240524	163300	63734975	4035	4035	4035	4035	0
266	20240524	163200	63734975	4035	4035	4035	4035	0
267	20240524	163100	63734975	4035	4035	4035	4035	0
268	20240524	163000	63734975	4035	4035	4035	4035	0
269	20240524	162900	63734975	4035	4035	4035	4035	0
270	20240524	162800	63734975	4035	4035	4035	4035	0
271	20240524	162700	63734975	4035	4035	4035	4035	0
272	20240524	162600	63734975	4035	4035	4035	4035	175
273	20240524	162500	63734975	4035	4035	4035	4035	0
274	20240524	162400	63734975	4035	4035	4035	4035	0
275	20240524	162300	63734975	4035	4035	4035	4035	0
276	20240524	162200	63734975	4035	4035	4035	4035	0
277	20240524	162100	63734975	4035	4035	4035	4035	0
278	20240524	162000	63734975	4035	4035	4035	4035	0
279	20240524	161900	63734975	4035	4035	4035	4035	0
280	20240524	161800	63734975	4035	4035	4035	4035	0
281	20240524	161700	63734975	4035	4035	4035	4035	0
282	20240524	161600	63734975	4035	4035	4035	4035	0
283	20240524	161500	63734975	4035	4035	4035	4035	0
284	20240524	161400	63734975	4035	4035	4035	4035	0
285	20240524	161300	63734975	4035	4035	4035	4035	0
286	20240524	161200	63734975	4035	4035	4035	4035	0
287	20240524	161100	63734975	4035	4035	4035	4035	0
288	20240524	161000	63734975	4035	4035	4035	4035	0
289	20240524	160900	63734975	4035	4035	4035	4035	0
290	20240524	160800	63734975	4035	4035	4035	4035	0
291	20240524	160700	63734975	4035	4035	4035	4035	0
292	20240524	160600	63734975	4035	4035	4035	4035	0
293	20240524	160500	63734975	4035	4035	4035	4035	0
294	20240524	160400	63734975	4035	4035	4035	4035	0
295	20240524	160300	63734975	4035	4035	4035	4035	0
296	20240524	160200	63734975	4035	4035	4035	4035	0
297	20240524	160100	63734975	4035	4035	4035	4035	0
298	20240524	160000	63734975	4035	4035	4035	4035	0
299	20240524	155900	63734975	4035	4035	4035	4035	0
300	20240524	155800	63734975	4035	4035	4035	4035	0
301	20240524	155700	63734975	4035	4035	4035	4035	0
302	20240524	155600	63734975	4035	4035	4035	4035	175
303	20240524	155500	63734975	4035	4035	4035	4035	0
304	20240524	155400	63734975	4035	4035	4035	4035	0
305	20240524	155300	63734975	4035	4035	4035	4035	0
306	20240524	155200	63734975	4035	4035	4035	4035	0
307	20240524	155100	63734975	4035	4035	4035	4035	0
308	20240524	155000	63734975	4035	4035	4035	4035	0
309	20240524	154900	63734975	4035	4035	4035	4035	0
310	20240524	154800	63734975	4035	4035	4035	4035	0
311	20240524	154700	63734975	4035	4035	4035	4035	0
312	20240524	154600	63734975	4035	4035	4035	4035	0
313	20240524	154500	63734975	4035	4035	4035	4035	0
314	20240524	154400	63734975	4035	4035	4035	4035	0
315	20240524	154300	63734975	4035	4035	4035	4035	0
316	20240524	154200	63734975	4035	4035	4035	4035	0
317	20240524	154100	63734975	4035	4035	4035	4035	0
318	20240524	154000	63734975	4035	4035	4035	4035	0
319	20240524	153900	63734975	4035	4035	4035	4035	0
320	20240524	153800	63734975	4035	4035	4035	4035	0
321	20240524	153700	63734975	4035	4035	4035	4035	0
322	20240524	153600	63734975	4035	4035	4035	4035	0
323	20240524	153500	63734975	4035	4035	4035	4035	0
324	20240524	153400	63734975	4035	4035	4035	4035	0
325	20240524	153300	63734975	4035	4035	4035	4035	0
326	20240524	153200	63734975	4035	4035	4035	4035	0
327	20240524	153100	63734975	4035	4035	4035	4035	0
328	20240524	153000	63734975	4035	4035	4035	4035	175
329	20240524	152900	63028850	4035	4035	4035	4035	0
330	20240524	152800	63028850	4035	4035	4035	4035	0
331	20240524	152700	63028850	4035	4035	4035	4035	0
332	20240524	152600	63028850	4035	4035	4035	4035	0
333	20240524	152500	63028850	4035	4035	4035	4035	0
334	20240524	152400	63028850	4035	4035	4035	4035	0
335	20240524	152300	63028850	4035	4035	4035	4035	0
336	20240524	152200	63028850	4035	4035	4035	4035	0
337	20240524	152100	63028850	4035	4035	4035	4035	0
338	20240524	152000	63028850	4035	4035	4035	4035	0
339	20240524	151900	63028850	4035	4040	4040	4035	26
340	20240524	151800	62923895	4040	4040	4040	4040	0
341	20240524	151700	62923895	4040	4040	4040	4040	134
342	20240524	151600	62382535	4050	4050	4050	4050	0
343	20240524	151500	62382535	4050	4050	4050	4050	0
344	20240524	151400	62382535	4050	4050	4050	4050	24
345	20240524	151300	62285335	4040	4040	4040	4040	170
346	20240524	151200	61598535	4050	4050	4050	4050	0
347	20240524	151100	61598535	4050	4050	4050	4050	24
348	20240524	151000	61501335	4050	4050	4050	4050	0
349	20240524	150900	61501335	4050	4045	4050	4045	124
350	20240524	150800	60999630	4040	4040	4040	4040	0
351	20240524	150700	60999630	4040	4040	4040	4040	372
352	20240524	150600	59496750	4040	4040	4040	4040	0
353	20240524	150500	59496750	4040	4040	4040	4040	1
354	20240524	150400	59492710	4040	4040	4040	4040	15
355	20240524	150300	59432110	4040	4045	4045	4040	812
356	20240524	150200	56150495	4050	4050	4050	4050	438
357	20240524	150100	54376595	4050	4050	4050	4050	0
358	20240524	150000	54376595	4050	4050	4050	4050	0
359	20240524	145900	54376595	4050	4050	4050	4050	42
360	20240524	145800	54206495	4050	4060	4060	4050	15
361	20240524	145700	54145735	4050	4050	4050	4050	0
362	20240524	145600	54145735	4050	4050	4050	4050	0
363	20240524	145500	54145735	4050	4050	4050	4050	0
364	20240524	145400	54145735	4050	4050	4050	4050	7
365	20240524	145300	54117385	4050	4050	4050	4050	0
366	20240524	145200	54117385	4050	4050	4050	4050	14
367	20240524	145100	54060685	4055	4055	4055	4055	0
368	20240524	145000	54060685	4055	4055	4055	4055	0
369	20240524	144900	54060685	4055	4055	4055	4055	210
370	20240524	144800	53209135	4050	4050	4050	4050	0
371	20240524	144700	53209135	4050	4050	4050	4050	0
372	20240524	144600	53209135	4050	4050	4050	4050	15
373	20240524	144500	53148385	4050	4050	4050	4050	0
374	20240524	144400	53148385	4050	4050	4050	4050	0
375	20240524	144300	53148385	4050	4050	4050	4050	15
376	20240524	144200	53087635	4055	4055	4055	4055	0
377	20240524	144100	53087635	4055	4055	4055	4055	0
378	20240524	144000	53087635	4055	4055	4055	4055	445
379	20240524	143900	51283160	4065	4065	4065	4065	0
380	20240524	143800	51283160	4065	4065	4065	4065	0
381	20240524	143700	51283160	4065	4065	4065	4065	0
382	20240524	143600	51283160	4065	4065	4065	4065	185
383	20240524	143500	50531135	4055	4055	4055	4055	0
384	20240524	143400	50531135	4055	4055	4055	4055	15
385	20240524	143300	50470310	4065	4065	4065	4065	123
386	20240524	143200	49970315	4055	4055	4055	4055	0
387	20240524	143100	49970315	4055	4055	4055	4055	0
388	20240524	143000	49970315	4055	4055	4055	4055	0
389	20240524	142900	49970315	4055	4055	4055	4055	0
390	20240524	142800	49970315	4055	4055	4055	4055	36
391	20240524	142700	49824335	4055	4055	4055	4055	0
392	20240524	142600	49824335	4055	4055	4055	4055	0
393	20240524	142500	49824335	4055	4055	4055	4055	0
394	20240524	142400	49824335	4055	4055	4055	4055	0
395	20240524	142300	49824335	4055	4055	4055	4055	0
396	20240524	142200	49824335	4055	4060	4060	4055	15
397	20240524	142100	49763455	4065	4065	4065	4065	0
398	20240524	142000	49763455	4065	4065	4065	4065	0
399	20240524	141900	49763455	4065	4065	4065	4065	125
400	20240524	141800	49255330	4065	4065	4065	4065	0
401	20240524	141700	49255330	4065	4065	4065	4065	28
402	20240524	141600	49141510	4065	4065	4065	4065	15
403	20240524	141500	49080535	4065	4065	4065	4065	0
404	20240524	141400	49080535	4065	4065	4065	4065	1
405	20240524	141300	49076470	4065	4065	4065	4065	0
406	20240524	141200	49076470	4065	4070	4070	4065	100
407	20240524	141100	48669850	4070	4070	4070	4070	0
408	20240524	141000	48669850	4070	4070	4070	4070	15
409	20240524	140900	48608800	4070	4070	4070	4070	0
410	20240524	140800	48608800	4070	4070	4070	4070	0
411	20240524	140700	48608800	4070	4070	4070	4070	0
412	20240524	140600	48608800	4070	4070	4070	4070	0
413	20240524	140500	48608800	4070	4070	4070	4070	17
414	20240524	140400	48539610	4100	4100	4100	4100	0
415	20240524	140300	48539610	4100	4100	4100	4100	0
416	20240524	140200	48539610	4100	4100	4100	4100	60
417	20240524	140100	48293610	4100	4100	4100	4100	3
418	20240524	140000	48281310	4100	4090	4100	4090	616
419	20240524	135900	45756805	4090	4090	4090	4090	0
420	20240524	135800	45756805	4090	4090	4090	4090	0
421	20240524	135700	45756805	4090	4090	4090	4090	0
422	20240524	135600	45756805	4090	4090	4090	4090	0
423	20240524	135500	45756805	4090	4090	4090	4090	400
424	20240524	135400	44120805	4090	4090	4090	4090	0
425	20240524	135300	44120805	4090	4090	4090	4090	0
426	20240524	135200	44120805	4090	4090	4090	4090	0
427	20240524	135100	44120805	4090	4090	4090	4090	0
428	20240524	135000	44120805	4090	4090	4090	4090	0
429	20240524	134900	44120805	4090	4090	4090	4090	0
430	20240524	134800	44120805	4090	4090	4090	4090	0
431	20240524	134700	44120805	4090	4090	4090	4090	1
432	20240524	134600	44116715	4100	4100	4100	4100	0
433	20240524	134500	44116715	4100	4100	4100	4100	0
434	20240524	134400	44116715	4100	4100	4100	4100	0
435	20240524	134300	44116715	4100	4100	4100	4100	0
436	20240524	134200	44116715	4100	4100	4100	4100	0
437	20240524	134100	44116715	4100	4080	4100	4080	490
438	20240524	134000	42111660	4075	4075	4075	4075	0
439	20240524	133900	42111660	4075	4075	4075	4075	50
440	20240524	133800	41907910	4075	4075	4075	4075	18
441	20240524	133700	41834560	4075	4075	4075	4075	0
442	20240524	133600	41834560	4075	4075	4075	4075	0
443	20240524	133500	41834560	4075	4075	4075	4075	0
444	20240524	133400	41834560	4075	4075	4075	4075	0
445	20240524	133300	41834560	4075	4075	4075	4075	0
446	20240524	133200	41834560	4075	4075	4075	4075	0
447	20240524	133100	41834560	4075	4075	4075	4075	0
448	20240524	133000	41834560	4075	4075	4075	4075	0
449	20240524	132900	41834560	4075	4075	4075	4075	0
450	20240524	132800	41834560	4075	4075	4075	4075	10
451	20240524	132700	41793810	4055	4055	4055	4055	0
452	20240524	132600	41793810	4055	4055	4055	4055	0
453	20240524	132500	41793810	4055	4055	4055	4055	0
454	20240524	132400	41793810	4055	4055	4055	4055	0
455	20240524	132300	41793810	4055	4055	4055	4055	0
456	20240524	132200	41793810	4055	4055	4055	4055	0
457	20240524	132100	41793810	4055	4055	4055	4055	0
458	20240524	132000	41793810	4055	4055	4055	4055	0
459	20240524	131900	41793810	4055	4055	4055	4055	0
460	20240524	131800	41793810	4055	4055	4055	4055	0
461	20240524	131700	41793810	4055	4055	4055	4055	0
462	20240524	131600	41793810	4055	4055	4055	4055	0
463	20240524	131500	41793810	4055	4055	4055	4055	0
464	20240524	131400	41793810	4055	4055	4055	4055	0
465	20240524	131300	41793810	4055	4055	4055	4055	3
466	20240524	131200	41781645	4065	4065	4065	4065	0
467	20240524	131100	41781645	4065	4065	4065	4065	0
468	20240524	131000	41781645	4065	4065	4065	4065	18
469	20240524	130900	41708475	4065	4065	4065	4065	0
470	20240524	130800	41708475	4065	4065	4065	4065	0
471	20240524	130700	41708475	4065	4065	4065	4065	0
472	20240524	130600	41708475	4065	4065	4065	4065	0
473	20240524	130500	41708475	4065	4065	4065	4065	0
474	20240524	130400	41708475	4065	4065	4065	4065	0
475	20240524	130300	41708475	4065	4065	4065	4065	20
476	20240524	130200	41627175	4075	4075	4075	4075	0
477	20240524	130100	41627175	4075	4075	4075	4075	0
478	20240524	130000	41627175	4075	4075	4075	4075	0
479	20240524	125900	41627175	4075	4075	4075	4075	0
480	20240524	125800	41627175	4075	4075	4075	4075	0
481	20240524	125700	41627175	4075	4075	4075	4075	0
482	20240524	125600	41627175	4075	4075	4075	4075	0
483	20240524	125500	41627175	4075	4075	4075	4075	0
484	20240524	125400	41627175	4075	4075	4075	4075	30
485	20240524	125300	41504925	4060	4060	4060	4060	0
486	20240524	125200	41504925	4060	4060	4060	4060	0
487	20240524	125100	41504925	4060	4060	4060	4060	0
488	20240524	125000	41504925	4060	4065	4065	4060	21
489	20240524	124900	41419660	4060	4060	4060	4060	0
490	20240524	124800	41419660	4060	4060	4060	4060	1
491	20240524	124700	41415600	4060	4060	4060	4060	0
492	20240524	124600	41415600	4060	4060	4060	4060	0
493	20240524	124500	41415600	4060	4060	4060	4060	0
494	20240524	124400	41415600	4060	4060	4060	4060	0
495	20240524	124300	41415600	4060	4060	4060	4060	251
496	20240524	124200	40396540	4045	4045	4045	4045	0
497	20240524	124100	40396540	4045	4045	4045	4045	0
498	20240524	124000	40396540	4045	4050	4050	4045	20
499	20240524	123900	40315590	4045	4045	4045	4045	0
500	20240524	123800	40315590	4045	4045	4045	4045	0
501	20240524	123700	40315590	4045	4045	4045	4045	0
502	20240524	123600	40315590	4045	4045	4045	4045	0
503	20240524	123500	40315590	4045	4045	4045	4045	0
504	20240524	123400	40315590	4045	4045	4045	4045	0
505	20240524	123300	40315590	4045	4045	4045	4045	0
506	20240524	123200	40315590	4045	4045	4045	4045	0
507	20240524	123100	40315590	4045	4045	4045	4045	0
508	20240524	123000	40315590	4045	4045	4045	4045	21
509	20240524	122900	40230645	4045	4045	4045	4045	0
510	20240524	122800	40230645	4045	4045	4045	4045	0
511	20240524	122700	40230645	4045	4045	4045	4045	0
512	20240524	122600	40230645	4045	4045	4045	4045	0
513	20240524	122500	40230645	4045	4045	4045	4045	0
514	20240524	122400	40230645	4045	4045	4045	4045	0
515	20240524	122300	40230645	4045	4045	4045	4045	8
516	20240524	122200	40198285	4050	4050	4050	4050	1
517	20240524	122100	40194235	4050	4050	4050	4050	7
518	20240524	122000	40165885	4050	4050	4050	4050	7
519	20240524	121900	40137535	4050	4050	4050	4050	1
520	20240524	121800	40133485	4045	4045	4045	4045	0
521	20240524	121700	40133485	4045	4045	4045	4045	8
522	20240524	121600	40101125	4050	4050	4050	4050	0
523	20240524	121500	40101125	4050	4050	4050	4050	0
524	20240524	121400	40101125	4050	4050	4050	4050	1
525	20240524	121300	40097075	4050	4050	4050	4050	0
526	20240524	121200	40097075	4050	4050	4050	4050	0
527	20240524	121100	40097075	4050	4050	4050	4050	16
528	20240524	121000	40032275	4050	4050	4050	4050	21
529	20240524	120900	39947225	4050	4050	4050	4050	0
530	20240524	120800	39947225	4050	4050	4050	4050	0
531	20240524	120700	39947225	4050	4050	4050	4050	0
532	20240524	120600	39947225	4050	4050	4050	4050	0
533	20240524	120500	39947225	4050	4050	4050	4050	0
534	20240524	120400	39947225	4050	4050	4050	4050	0
535	20240524	120300	39947225	4050	4050	4050	4050	0
536	20240524	120200	39947225	4050	4050	4050	4050	0
537	20240524	120100	39947225	4050	4050	4050	4050	0
538	20240524	120000	39947225	4050	4050	4050	4050	20
539	20240524	115900	39866225	4050	4050	4050	4050	0
540	20240524	115800	39866225	4050	4050	4050	4050	0
541	20240524	115700	39866225	4050	4050	4050	4050	0
542	20240524	115600	39866225	4050	4050	4050	4050	0
543	20240524	115500	39866225	4050	4050	4050	4050	0
544	20240524	115400	39866225	4050	4050	4050	4050	0
545	20240524	115300	39866225	4050	4050	4050	4050	19
546	20240524	115200	39789275	4060	4060	4060	4060	0
547	20240524	115100	39789275	4060	4060	4060	4060	1
548	20240524	115000	39785215	4075	4075	4075	4075	0
549	20240524	114900	39785215	4075	4075	4075	4075	0
550	20240524	114800	39785215	4075	4075	4075	4075	0
551	20240524	114700	39785215	4075	4075	4075	4075	0
552	20240524	114600	39785215	4075	4070	4075	4050	1535
553	20240524	114500	33558380	4075	4075	4075	4075	0
554	20240524	114400	33558380	4075	4075	4075	4075	25
555	20240524	114300	33456505	4070	4070	4070	4070	81
556	20240524	114200	33126835	4075	4075	4075	4075	17
557	20240524	114100	33057560	4075	4075	4075	4075	1
558	20240524	114000	33053485	4075	4075	4075	4075	0
559	20240524	113900	33053485	4075	4075	4075	4075	2
560	20240524	113800	33045335	4070	4070	4070	4070	0
561	20240524	113700	33045335	4070	4070	4070	4070	0
562	20240524	113600	33045335	4070	4070	4070	4070	25
563	20240524	113500	32943585	4070	4070	4070	4070	0
564	20240524	113400	32943585	4070	4070	4070	4070	0
565	20240524	113300	32943585	4070	4075	4075	4070	91
566	20240524	113200	32573165	4075	4075	4075	4075	0
567	20240524	113100	32573165	4075	4075	4075	4075	0
568	20240524	113000	32573165	4075	4075	4075	4075	0
569	20240524	112900	32573165	4075	4075	4075	4075	0
570	20240524	112800	32573165	4075	4075	4075	4075	5
571	20240524	112700	32552790	4055	4055	4055	4055	0
572	20240524	112600	32552790	4055	4055	4055	4055	0
573	20240524	112500	32552790	4055	4055	4055	4055	0
574	20240524	112400	32552790	4055	4055	4055	4055	0
575	20240524	112300	32552790	4055	4065	4065	4055	60
576	20240524	112200	32309430	4055	4055	4055	4055	0
577	20240524	112100	32309430	4055	4055	4055	4055	0
578	20240524	112000	32309430	4055	4065	4065	4055	21
579	20240524	111900	32224240	4055	4055	4055	4055	0
580	20240524	111800	32224240	4055	4055	4055	4055	0
581	20240524	111700	32224240	4055	4055	4055	4055	0
582	20240524	111600	32224240	4055	4055	4055	4055	0
583	20240524	111500	32224240	4055	4055	4055	4055	10
584	20240524	111400	32183690	4055	4055	4055	4055	0
585	20240524	111300	32183690	4055	4055	4055	4055	60
586	20240524	111200	31940390	4055	4055	4055	4055	0
587	20240524	111100	31940390	4055	4055	4055	4055	0
588	20240524	111000	31940390	4055	4055	4055	4055	19
589	20240524	110900	31863345	4055	4055	4055	4055	0
590	20240524	110800	31863345	4055	4055	4055	4055	0
591	20240524	110700	31863345	4055	4055	4055	4055	0
592	20240524	110600	31863345	4055	4055	4055	4055	0
593	20240524	110500	31863345	4055	4065	4065	4055	1494
594	20240524	110400	25799150	4075	4075	4075	4075	30
595	20240524	110300	25676900	4065	4070	4070	4065	71
596	20240524	110200	25387950	4075	4075	4075	4075	0
597	20240524	110100	25387950	4075	4075	4075	4075	0
598	20240524	110000	25387950	4075	4075	4075	4075	8
599	20240524	105900	25355350	4075	4075	4075	4075	0
600	20240524	105800	25355350	4075	4075	4075	4075	0
601	20240524	105700	25355350	4075	4075	4075	4075	19
602	20240524	105600	25277925	4075	4075	4075	4075	0
603	20240524	105500	25277925	4075	4075	4075	4075	0
604	20240524	105400	25277925	4075	4085	4085	4075	522
605	20240524	105300	23148115	4085	4085	4085	4085	361
606	20240524	105200	21673430	4085	4085	4085	4085	0
607	20240524	105100	21673430	4085	4085	4085	4085	0
608	20240524	105000	21673430	4085	4085	4085	4085	19
609	20240524	104900	21595815	4085	4085	4085	4085	0
610	20240524	104800	21595815	4085	4085	4085	4085	0
611	20240524	104700	21595815	4085	4085	4085	4085	0
612	20240524	104600	21595815	4085	4090	4090	4085	772
613	20240524	104500	18438870	4090	4090	4090	4090	0
614	20240524	104400	18438870	4090	4090	4090	4090	0
615	20240524	104300	18438870	4090	4090	4095	4090	88
616	20240524	104200	18078920	4105	4105	4105	4105	0
617	20240524	104100	18078920	4105	4105	4105	4105	0
618	20240524	104000	18078920	4105	4105	4105	4105	0
619	20240524	103900	18078920	4105	4105	4105	4105	28
620	20240524	103800	17963980	4095	4095	4095	4095	88
621	20240524	103700	17603620	4100	4100	4100	4100	206
622	20240524	103600	16759020	4105	4105	4105	4105	150
623	20240524	103500	16143270	4100	4100	4100	4100	0
624	20240524	103400	16143270	4100	4100	4100	4100	49
625	20240524	103300	15942370	4100	4095	4100	4090	71
626	20240524	103200	15651850	4095	4095	4095	4095	0
627	20240524	103100	15651850	4095	4095	4095	4095	21
628	20240524	103000	15565855	4095	4095	4095	4095	0
629	20240524	102900	15565855	4095	4095	4095	4095	20
630	20240524	102800	15483955	4095	4095	4095	4095	1
631	20240524	102700	15479860	4095	4095	4095	4095	0
632	20240524	102600	15479860	4095	4095	4095	4095	39
633	20240524	102500	15320155	4090	4090	4090	4090	0
634	20240524	102400	15320155	4090	4085	4090	4085	31
635	20240524	102300	15193370	4085	4085	4085	4085	61
636	20240524	102200	14944185	4080	4080	4080	4080	0
637	20240524	102100	14944185	4080	4080	4080	4080	0
638	20240524	102000	14944185	4080	4080	4080	4080	21
639	20240524	101900	14858505	4080	4085	4085	4080	54
640	20240524	101800	14638180	4085	4085	4085	4085	5
641	20240524	101700	14617755	4080	4080	4080	4080	76
642	20240524	101600	14307675	4080	4080	4080	4080	0
643	20240524	101500	14307675	4080	4075	4080	4075	20
644	20240524	101400	14226105	4070	4070	4070	4070	1
645	20240524	101300	14222035	4065	4065	4065	4065	61
646	20240524	101200	13974070	4065	4065	4065	4065	0
647	20240524	101100	13974070	4065	4065	4065	4065	1
648	20240524	101000	13970005	4065	4065	4065	4065	20
649	20240524	100900	13888705	4060	4060	4060	4060	0
650	20240524	100800	13888705	4060	4060	4060	4060	0
651	20240524	100700	13888705	4060	4060	4060	4060	0
652	20240524	100600	13888705	4060	4060	4060	4060	0
653	20240524	100500	13888705	4060	4060	4060	4060	0
654	20240524	100400	13888705	4060	4060	4060	4060	0
655	20240524	100300	13888705	4060	4060	4060	4060	3
656	20240524	100200	13876525	4065	4065	4065	4065	0
657	20240524	100100	13876525	4065	4065	4065	4065	18
658	20240524	100000	13803355	4060	4060	4060	4060	36
659	20240524	095900	13657195	4065	4065	4065	4065	0
660	20240524	095800	13657195	4065	4065	4065	4065	48
661	20240524	095700	13462075	4065	4065	4065	4065	0
662	20240524	095600	13462075	4065	4065	4065	4065	0
663	20240524	095500	13462075	4065	4065	4065	4065	4
664	20240524	095400	13445815	4055	4055	4055	4055	0
665	20240524	095300	13445815	4055	4055	4055	4055	25
666	20240524	095200	13344440	4050	4050	4050	4050	0
667	20240524	095100	13344440	4050	4050	4050	4050	1
668	20240524	095000	13340390	4050	4050	4050	4050	20
669	20240524	094900	13259390	4050	4050	4050	4050	0
670	20240524	094800	13259390	4050	4055	4055	4050	109
671	20240524	094700	12817695	4050	4050	4050	4050	0
672	20240524	094600	12817695	4050	4050	4050	4050	50
673	20240524	094500	12615195	4050	4050	4050	4050	1
674	20240524	094400	12611145	4050	4050	4050	4050	0
675	20240524	094300	12611145	4050	4050	4050	4050	0
676	20240524	094200	12611145	4050	4050	4050	4050	0
677	20240524	094100	12611145	4050	4050	4050	4050	5
678	20240524	094000	12590895	4050	4055	4055	4050	23
679	20240524	093900	12497720	4050	4050	4050	4050	0
680	20240524	093800	12497720	4050	4050	4050	4050	25
681	20240524	093700	12396470	4070	4070	4070	4070	0
682	20240524	093600	12396470	4070	4070	4070	4070	20
683	20240524	093500	12315070	4045	4045	4045	4045	0
684	20240524	093400	12315070	4045	4045	4045	4045	0
685	20240524	093300	12315070	4045	4045	4045	4045	23
686	20240524	093200	12222035	4075	4075	4075	4075	0
687	20240524	093100	12222035	4075	4075	4075	4075	0
688	20240524	093000	12222035	4075	4075	4075	4075	0
689	20240524	092900	12222035	4075	4050	4075	4040	421
690	20240524	092800	10519170	4050	4050	4050	4050	0
691	20240524	092700	10519170	4050	4050	4050	4050	0
692	20240524	092600	10519170	4050	4050	4050	4050	100
693	20240524	092500	10114170	4050	4050	4050	4050	0
694	20240524	092400	10114170	4050	4050	4050	4050	0
695	20240524	092300	10114170	4050	4050	4050	4050	0
696	20240524	092200	10114170	4050	4050	4050	4050	0
697	20240524	092100	10114170	4050	4050	4050	4050	0
698	20240524	092000	10114170	4050	4050	4050	4050	17
699	20240524	091900	10045320	4050	4050	4050	4050	0
700	20240524	091800	10045320	4050	4050	4050	4050	45
701	20240524	091700	9863070	4050	4050	4050	4050	105
702	20240524	091600	9437820	4050	4050	4050	4050	0
703	20240524	091500	9437820	4050	4050	4050	4050	0
704	20240524	091400	9437820	4050	4050	4050	4050	0
705	20240524	091300	9437820	4050	4050	4050	4050	20
706	20240524	091200	9356820	4050	4070	4070	4050	42
707	20240524	091100	9186700	4050	4070	4070	4050	783
708	20240524	091000	6001330	4075	4080	4080	4075	418
709	20240524	090900	4297970	4080	4080	4080	4080	40
710	20240524	090800	4134770	4070	4075	4075	4070	65
711	20240524	090700	3869970	4070	4070	4070	4070	22
712	20240524	090600	3780430	4070	4070	4070	4070	210
713	20240524	090500	2925730	4050	4050	4050	4050	1
714	20240524	090400	2921680	4050	4050	4050	4050	0
715	20240524	090300	2921680	4050	4050	4050	4050	20
716	20240524	090200	2840680	4050	4050	4050	4050	6
717	20240524	090100	2816380	4050	4050	4050	4050	0
718	20240524	090000	2816380	4050	4040	4050	4040	279