KissMeData/039420/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	192100	75898730	2705	2705	2705	2705	1987
3	20240523	192000	75898730	2705	2705	2705	2705	0
4	20240523	191900	75898730	2705	2705	2705	2705	0
5	20240523	191800	75898730	2705	2705	2705	2705	0
6	20240523	191700	75898730	2705	2705	2705	2705	0
7	20240523	191600	75898730	2705	2705	2705	2705	0
8	20240523	191500	75898730	2705	2705	2705	2705	0
9	20240523	191400	75898730	2705	2705	2705	2705	0
10	20240523	191300	75898730	2705	2705	2705	2705	0
11	20240523	191200	75898730	2705	2705	2705	2705	0
12	20240523	191100	75898730	2705	2705	2705	2705	0
13	20240523	191000	75898730	2705	2705	2705	2705	0
14	20240523	190900	75898730	2705	2705	2705	2705	0
15	20240523	190800	75898730	2705	2705	2705	2705	0
16	20240523	190700	75898730	2705	2705	2705	2705	0
17	20240523	190600	75898730	2705	2705	2705	2705	0
18	20240523	190500	75898730	2705	2705	2705	2705	0
19	20240523	190400	75898730	2705	2705	2705	2705	0
20	20240523	190300	75898730	2705	2705	2705	2705	0
21	20240523	190200	75898730	2705	2705	2705	2705	0
22	20240523	190100	75898730	2705	2705	2705	2705	0
23	20240523	190000	75898730	2705	2705	2705	2705	0
24	20240523	185900	75898730	2705	2705	2705	2705	0
25	20240523	185800	75898730	2705	2705	2705	2705	0
26	20240523	185700	75898730	2705	2705	2705	2705	0
27	20240523	185600	75898730	2705	2705	2705	2705	0
28	20240523	185500	75898730	2705	2705	2705	2705	0
29	20240523	185400	75898730	2705	2705	2705	2705	0
30	20240523	185300	75898730	2705	2705	2705	2705	0
31	20240523	185200	75898730	2705	2705	2705	2705	0
32	20240523	185100	75898730	2705	2705	2705	2705	1987
33	20240523	185000	75898730	2705	2705	2705	2705	0
34	20240523	184900	75898730	2705	2705	2705	2705	0
35	20240523	184800	75898730	2705	2705	2705	2705	0
36	20240523	184700	75898730	2705	2705	2705	2705	0
37	20240523	184600	75898730	2705	2705	2705	2705	0
38	20240523	184500	75898730	2705	2705	2705	2705	0
39	20240523	184400	75898730	2705	2705	2705	2705	0
40	20240523	184300	75898730	2705	2705	2705	2705	0
41	20240523	184200	75898730	2705	2705	2705	2705	0
42	20240523	184100	75898730	2705	2705	2705	2705	0
43	20240523	184000	75898730	2705	2705	2705	2705	0
44	20240523	183900	75898730	2705	2705	2705	2705	0
45	20240523	183800	75898730	2705	2705	2705	2705	0
46	20240523	183700	75898730	2705	2705	2705	2705	0
47	20240523	183600	75898730	2705	2705	2705	2705	0
48	20240523	183500	75898730	2705	2705	2705	2705	0
49	20240523	183400	75898730	2705	2705	2705	2705	0
50	20240523	183300	75898730	2705	2705	2705	2705	0
51	20240523	183200	75898730	2705	2705	2705	2705	0
52	20240523	183100	75898730	2705	2705	2705	2705	0
53	20240523	183000	75898730	2705	2705	2705	2705	0
54	20240523	182900	75898730	2705	2705	2705	2705	0
55	20240523	182800	75898730	2705	2705	2705	2705	0
56	20240523	182700	75898730	2705	2705	2705	2705	0
57	20240523	182600	75898730	2705	2705	2705	2705	0
58	20240523	182500	75898730	2705	2705	2705	2705	0
59	20240523	182400	75898730	2705	2705	2705	2705	0
60	20240523	182300	75898730	2705	2705	2705	2705	0
61	20240523	182200	75898730	2705	2705	2705	2705	0
62	20240523	182100	75898730	2705	2705	2705	2705	1987
63	20240523	182000	75898730	2705	2705	2705	2705	0
64	20240523	181900	75898730	2705	2705	2705	2705	0
65	20240523	181800	75898730	2705	2705	2705	2705	0
66	20240523	181700	75898730	2705	2705	2705	2705	0
67	20240523	181600	75898730	2705	2705	2705	2705	0
68	20240523	181500	75898730	2705	2705	2705	2705	0
69	20240523	181400	75898730	2705	2705	2705	2705	0
70	20240523	181300	75898730	2705	2705	2705	2705	0
71	20240523	181200	75898730	2705	2705	2705	2705	0
72	20240523	181100	75898730	2705	2705	2705	2705	0
73	20240523	181000	75898730	2705	2705	2705	2705	0
74	20240523	180900	75898730	2705	2705	2705	2705	0
75	20240523	180800	75898730	2705	2705	2705	2705	0
76	20240523	180700	75898730	2705	2705	2705	2705	0
77	20240523	180600	75898730	2705	2705	2705	2705	0
78	20240523	180500	75898730	2705	2705	2705	2705	0
79	20240523	180400	75898730	2705	2705	2705	2705	0
80	20240523	180300	75898730	2705	2705	2705	2705	0
81	20240523	180200	75898730	2705	2705	2705	2705	0
82	20240523	180100	75898730	2705	2705	2705	2705	0
83	20240523	180000	75898730	2705	2705	2705	2705	0
84	20240523	175900	75898730	2705	2705	2705	2705	0
85	20240523	175800	75898730	2705	2705	2705	2705	0
86	20240523	175700	75898730	2705	2705	2705	2705	0
87	20240523	175600	75898730	2705	2705	2705	2705	0
88	20240523	175500	75898730	2705	2705	2705	2705	0
89	20240523	175400	75898730	2705	2705	2705	2705	0
90	20240523	175300	75898730	2705	2705	2705	2705	0
91	20240523	175200	75898730	2705	2705	2705	2705	0
92	20240523	175100	75898730	2705	2705	2705	2705	1987
93	20240523	175000	75898730	2705	2705	2705	2705	0
94	20240523	174900	75898730	2705	2705	2705	2705	0
95	20240523	174800	75898730	2705	2705	2705	2705	0
96	20240523	174700	75898730	2705	2705	2705	2705	0
97	20240523	174600	75898730	2705	2705	2705	2705	0
98	20240523	174500	75898730	2705	2705	2705	2705	0
99	20240523	174400	75898730	2705	2705	2705	2705	0
100	20240523	174300	75898730	2705	2705	2705	2705	0
101	20240523	174200	75898730	2705	2705	2705	2705	0
102	20240523	174100	75898730	2705	2705	2705	2705	0
103	20240523	174000	75898730	2705	2705	2705	2705	0
104	20240523	173900	75898730	2705	2705	2705	2705	0
105	20240523	173800	75898730	2705	2705	2705	2705	0
106	20240523	173700	75898730	2705	2705	2705	2705	0
107	20240523	173600	75898730	2705	2705	2705	2705	0
108	20240523	173500	75898730	2705	2705	2705	2705	0
109	20240523	173400	75898730	2705	2705	2705	2705	0
110	20240523	173300	75898730	2705	2705	2705	2705	0
111	20240523	173200	75898730	2705	2705	2705	2705	0
112	20240523	173100	75898730	2705	2705	2705	2705	0
113	20240523	173000	75898730	2705	2705	2705	2705	0
114	20240523	172900	75898730	2705	2705	2705	2705	0
115	20240523	172800	75898730	2705	2705	2705	2705	0
116	20240523	172700	75898730	2705	2705	2705	2705	0
117	20240523	172600	75898730	2705	2705	2705	2705	0
118	20240523	172500	75898730	2705	2705	2705	2705	0
119	20240523	172400	75898730	2705	2705	2705	2705	0
120	20240523	172300	75898730	2705	2705	2705	2705	0
121	20240523	172200	75898730	2705	2705	2705	2705	0
122	20240523	172100	75898730	2705	2705	2705	2705	1987
123	20240523	172000	75898730	2705	2705	2705	2705	0
124	20240523	171900	75898730	2705	2705	2705	2705	0
125	20240523	171800	75898730	2705	2705	2705	2705	0
126	20240523	171700	75898730	2705	2705	2705	2705	0
127	20240523	171600	75898730	2705	2705	2705	2705	0
128	20240523	171500	75898730	2705	2705	2705	2705	0
129	20240523	171400	75898730	2705	2705	2705	2705	0
130	20240523	171300	75898730	2705	2705	2705	2705	0
131	20240523	171200	75898730	2705	2705	2705	2705	0
132	20240523	171100	75898730	2705	2705	2705	2705	0
133	20240523	171000	75898730	2705	2705	2705	2705	0
134	20240523	170900	75898730	2705	2705	2705	2705	0
135	20240523	170800	75898730	2705	2705	2705	2705	0
136	20240523	170700	75898730	2705	2705	2705	2705	0
137	20240523	170600	75898730	2705	2705	2705	2705	0
138	20240523	170500	75898730	2705	2705	2705	2705	0
139	20240523	170400	75898730	2705	2705	2705	2705	0
140	20240523	170300	75898730	2705	2705	2705	2705	0
141	20240523	170200	75898730	2705	2705	2705	2705	0
142	20240523	170100	75898730	2705	2705	2705	2705	0
143	20240523	170000	75898730	2705	2705	2705	2705	0
144	20240523	165900	75898730	2705	2705	2705	2705	0
145	20240523	165800	75898730	2705	2705	2705	2705	0
146	20240523	165700	75898730	2705	2705	2705	2705	0
147	20240523	165600	75898730	2705	2705	2705	2705	0
148	20240523	165500	75898730	2705	2705	2705	2705	0
149	20240523	165400	75898730	2705	2705	2705	2705	0
150	20240523	165300	75898730	2705	2705	2705	2705	0
151	20240523	165200	75898730	2705	2705	2705	2705	0
152	20240523	165100	75898730	2705	2705	2705	2705	1987
153	20240523	165000	75898730	2705	2705	2705	2705	0
154	20240523	164900	75898730	2705	2705	2705	2705	0
155	20240523	164800	75898730	2705	2705	2705	2705	0
156	20240523	164700	75898730	2705	2705	2705	2705	0
157	20240523	164600	75898730	2705	2705	2705	2705	0
158	20240523	164500	75898730	2705	2705	2705	2705	0
159	20240523	164400	75898730	2705	2705	2705	2705	0
160	20240523	164300	75898730	2705	2705	2705	2705	0
161	20240523	164200	75898730	2705	2705	2705	2705	0
162	20240523	164100	75898730	2705	2705	2705	2705	0
163	20240523	164000	75898730	2705	2705	2705	2705	0
164	20240523	163900	75898730	2705	2705	2705	2705	0
165	20240523	163800	75898730	2705	2705	2705	2705	0
166	20240523	163700	75898730	2705	2705	2705	2705	0
167	20240523	163600	75898730	2705	2705	2705	2705	0
168	20240523	163500	75898730	2705	2705	2705	2705	0
169	20240523	163400	75898730	2705	2705	2705	2705	0
170	20240523	163300	75898730	2705	2705	2705	2705	0
171	20240523	163200	75898730	2705	2705	2705	2705	0
172	20240523	163100	75898730	2705	2705	2705	2705	0
173	20240523	163000	75898730	2705	2705	2705	2705	0
174	20240523	162900	75898730	2705	2705	2705	2705	0
175	20240523	162800	75898730	2705	2705	2705	2705	0
176	20240523	162700	75898730	2705	2705	2705	2705	0
177	20240523	162600	75898730	2705	2705	2705	2705	0
178	20240523	162500	75898730	2705	2705	2705	2705	0
179	20240523	162400	75898730	2705	2705	2705	2705	0
180	20240523	162300	75898730	2705	2705	2705	2705	0
181	20240523	162200	75898730	2705	2705	2705	2705	0
182	20240523	162100	75898730	2705	2705	2705	2705	1987
183	20240523	162000	75898730	2705	2705	2705	2705	0
184	20240523	161900	75898730	2705	2705	2705	2705	0
185	20240523	161800	75898730	2705	2705	2705	2705	0
186	20240523	161700	75898730	2705	2705	2705	2705	0
187	20240523	161600	75898730	2705	2705	2705	2705	0
188	20240523	161500	75898730	2705	2705	2705	2705	0
189	20240523	161400	75898730	2705	2705	2705	2705	0
190	20240523	161300	75898730	2705	2705	2705	2705	0
191	20240523	161200	75898730	2705	2705	2705	2705	0
192	20240523	161100	75898730	2705	2705	2705	2705	0
193	20240523	161000	75898730	2705	2705	2705	2705	0
194	20240523	160900	75898730	2705	2705	2705	2705	0
195	20240523	160800	75898730	2705	2705	2705	2705	0
196	20240523	160700	75898730	2705	2705	2705	2705	0
197	20240523	160600	75898730	2705	2705	2705	2705	0
198	20240523	160500	75898730	2705	2705	2705	2705	0
199	20240523	160400	75898730	2705	2705	2705	2705	0
200	20240523	160300	75898730	2705	2705	2705	2705	0
201	20240523	160200	75898730	2705	2705	2705	2705	0
202	20240523	160100	75898730	2705	2705	2705	2705	0
203	20240523	160000	75898730	2705	2705	2705	2705	0
204	20240523	155900	75898730	2705	2705	2705	2705	0
205	20240523	155800	75898730	2705	2705	2705	2705	0
206	20240523	155700	75898730	2705	2705	2705	2705	0
207	20240523	155600	75898730	2705	2705	2705	2705	0
208	20240523	155500	75898730	2705	2705	2705	2705	0
209	20240523	155400	75898730	2705	2705	2705	2705	0
210	20240523	155300	75898730	2705	2705	2705	2705	0
211	20240523	155200	75898730	2705	2705	2705	2705	0
212	20240523	155100	75898730	2705	2705	2705	2705	1987
213	20240523	155000	75898730	2705	2705	2705	2705	0
214	20240523	154900	75898730	2705	2705	2705	2705	0
215	20240523	154800	75898730	2705	2705	2705	2705	0
216	20240523	154700	75898730	2705	2705	2705	2705	0
217	20240523	154600	75898730	2705	2705	2705	2705	0
218	20240523	154500	75898730	2705	2705	2705	2705	0
219	20240523	154400	75898730	2705	2705	2705	2705	0
220	20240523	154300	75898730	2705	2705	2705	2705	0
221	20240523	154200	75898730	2705	2705	2705	2705	0
222	20240523	154100	75898730	2705	2705	2705	2705	0
223	20240523	154000	75898730	2705	2705	2705	2705	0
224	20240523	153900	75898730	2705	2705	2705	2705	0
225	20240523	153800	75898730	2705	2705	2705	2705	0
226	20240523	153700	75898730	2705	2705	2705	2705	0
227	20240523	153600	75898730	2705	2705	2705	2705	0
228	20240523	153500	75898730	2705	2705	2705	2705	0
229	20240523	153400	75898730	2705	2705	2705	2705	0
230	20240523	153300	75898730	2705	2705	2705	2705	0
231	20240523	153200	75898730	2705	2705	2705	2705	0
232	20240523	153100	75898730	2705	2705	2705	2705	0
233	20240523	153000	75898730	2705	2705	2705	2705	1987
234	20240523	152900	70523895	2715	2715	2715	2715	0
235	20240523	152800	70523895	2715	2715	2715	2715	0
236	20240523	152700	70523895	2715	2715	2715	2715	0
237	20240523	152600	70523895	2715	2715	2715	2715	0
238	20240523	152500	70523895	2715	2715	2715	2715	0
239	20240523	152400	70523895	2715	2715	2715	2715	0
240	20240523	152300	70523895	2715	2715	2715	2715	0
241	20240523	152200	70523895	2715	2715	2715	2715	0
242	20240523	152100	70523895	2715	2715	2715	2715	0
243	20240523	152000	70523895	2715	2715	2715	2715	0
244	20240523	151900	70523895	2715	2715	2715	2715	57
245	20240523	151800	70369140	2720	2720	2720	2715	371
246	20240523	151700	69360035	2715	2715	2715	2715	0
247	20240523	151600	69360035	2715	2715	2715	2715	155
248	20240523	151500	68939210	2715	2715	2715	2715	100
249	20240523	151400	68667710	2715	2715	2715	2715	0
250	20240523	151300	68667710	2715	2715	2715	2715	0
251	20240523	151200	68667710	2715	2715	2715	2715	0
252	20240523	151100	68667710	2715	2715	2715	2715	0
253	20240523	151000	68667710	2715	2715	2715	2715	10
254	20240523	150900	68640560	2720	2720	2720	2720	0
255	20240523	150800	68640560	2720	2720	2720	2720	0
256	20240523	150700	68640560	2720	2720	2720	2720	0
257	20240523	150600	68640560	2720	2720	2720	2720	0
258	20240523	150500	68640560	2720	2720	2720	2720	0
259	20240523	150400	68640560	2720	2720	2720	2720	0
260	20240523	150300	68640560	2720	2720	2720	2720	0
261	20240523	150200	68640560	2720	2720	2720	2720	0
262	20240523	150100	68640560	2720	2720	2720	2720	0
263	20240523	150000	68640560	2720	2720	2720	2720	0
264	20240523	145900	68640560	2720	2720	2720	2720	0
265	20240523	145800	68640560	2720	2720	2720	2720	0
266	20240523	145700	68640560	2720	2720	2720	2720	0
267	20240523	145600	68640560	2720	2720	2720	2720	0
268	20240523	145500	68640560	2720	2720	2720	2720	0
269	20240523	145400	68640560	2720	2720	2720	2720	0
270	20240523	145300	68640560	2720	2720	2720	2720	0
271	20240523	145200	68640560	2720	2720	2720	2720	0
272	20240523	145100	68640560	2720	2720	2720	2720	0
273	20240523	145000	68640560	2720	2720	2720	2720	0
274	20240523	144900	68640560	2720	2720	2720	2720	0
275	20240523	144800	68640560	2720	2720	2720	2720	0
276	20240523	144700	68640560	2720	2710	2720	2710	392
277	20240523	144600	67577320	2720	2710	2720	2710	2824
278	20240523	144500	59921980	2710	2710	2710	2710	0
279	20240523	144400	59921980	2710	2710	2710	2710	314
280	20240523	144300	59071040	2710	2710	2710	2710	0
281	20240523	144200	59071040	2710	2710	2710	2710	38
282	20240523	144100	58968060	2710	2710	2710	2710	0
283	20240523	144000	58968060	2710	2710	2710	2710	94
284	20240523	143900	58713320	2710	2710	2710	2710	0
285	20240523	143800	58713320	2710	2710	2710	2710	0
286	20240523	143700	58713320	2710	2710	2710	2710	36
287	20240523	143600	58615760	2710	2710	2710	2710	0
288	20240523	143500	58615760	2710	2710	2710	2710	0
289	20240523	143400	58615760	2710	2710	2710	2710	0
290	20240523	143300	58615760	2710	2710	2710	2710	0
291	20240523	143200	58615760	2710	2710	2710	2710	0
292	20240523	143100	58615760	2710	2710	2710	2710	0
293	20240523	143000	58615760	2710	2710	2710	2710	0
294	20240523	142900	58615760	2710	2710	2710	2710	82
295	20240523	142800	58393540	2715	2715	2715	2715	61
296	20240523	142700	58227925	2715	2715	2715	2715	0
297	20240523	142600	58227925	2715	2715	2715	2715	0
298	20240523	142500	58227925	2715	2715	2715	2715	0
299	20240523	142400	58227925	2715	2715	2715	2715	0
300	20240523	142300	58227925	2715	2715	2715	2715	0
301	20240523	142200	58227925	2715	2715	2715	2715	0
302	20240523	142100	58227925	2715	2720	2720	2715	259
303	20240523	142000	57524735	2715	2715	2715	2715	0
304	20240523	141900	57524735	2715	2715	2715	2715	28
305	20240523	141800	57448715	2710	2710	2710	2710	0
306	20240523	141700	57448715	2710	2710	2710	2710	0
307	20240523	141600	57448715	2710	2715	2715	2710	2210
308	20240523	141500	51457390	2715	2715	2715	2715	0
309	20240523	141400	51457390	2715	2715	2715	2715	20
310	20240523	141300	51403090	2720	2720	2720	2720	0
311	20240523	141200	51403090	2720	2720	2720	2720	0
312	20240523	141100	51403090	2720	2720	2720	2720	0
313	20240523	141000	51403090	2720	2720	2720	2720	0
314	20240523	140900	51403090	2720	2720	2720	2720	0
315	20240523	140800	51403090	2720	2720	2720	2720	0
316	20240523	140700	51403090	2720	2720	2720	2720	0
317	20240523	140600	51403090	2720	2720	2720	2720	0
318	20240523	140500	51403090	2720	2720	2720	2720	0
319	20240523	140400	51403090	2720	2720	2720	2720	0
320	20240523	140300	51403090	2720	2720	2720	2720	0
321	20240523	140200	51403090	2720	2720	2720	2720	0
322	20240523	140100	51403090	2720	2720	2720	2720	0
323	20240523	140000	51403090	2720	2720	2720	2720	0
324	20240523	135900	51403090	2720	2720	2720	2720	0
325	20240523	135800	51403090	2720	2720	2720	2720	61
326	20240523	135700	51237170	2715	2715	2715	2715	0
327	20240523	135600	51237170	2715	2715	2715	2715	300
328	20240523	135500	50422670	2715	2715	2715	2715	0
329	20240523	135400	50422670	2715	2715	2715	2715	32
330	20240523	135300	50335790	2720	2720	2720	2720	10
331	20240523	135200	50308590	2720	2720	2720	2720	0
332	20240523	135100	50308590	2720	2720	2720	2720	0
333	20240523	135000	50308590	2720	2720	2720	2720	0
334	20240523	134900	50308590	2720	2720	2720	2720	0
335	20240523	134800	50308590	2720	2720	2720	2720	0
336	20240523	134700	50308590	2720	2720	2720	2720	0
337	20240523	134600	50308590	2720	2720	2720	2720	0
338	20240523	134500	50308590	2720	2720	2720	2720	0
339	20240523	134400	50308590	2720	2720	2720	2720	0
340	20240523	134300	50308590	2720	2720	2720	2720	0
341	20240523	134200	50308590	2720	2720	2720	2720	0
342	20240523	134100	50308590	2720	2720	2720	2720	0
343	20240523	134000	50308590	2720	2720	2720	2720	2
344	20240523	133900	50303150	2715	2715	2715	2715	1
345	20240523	133800	50300435	2715	2715	2715	2715	0
346	20240523	133700	50300435	2715	2715	2715	2715	0
347	20240523	133600	50300435	2715	2715	2715	2715	0
348	20240523	133500	50300435	2715	2715	2715	2715	0
349	20240523	133400	50300435	2715	2715	2715	2715	0
350	20240523	133300	50300435	2715	2715	2715	2715	100
351	20240523	133200	50028935	2720	2720	2720	2720	0
352	20240523	133100	50028935	2720	2720	2720	2720	0
353	20240523	133000	50028935	2720	2720	2720	2720	0
354	20240523	132900	50028935	2720	2720	2720	2720	61
355	20240523	132800	49863015	2720	2720	2720	2720	0
356	20240523	132700	49863015	2720	2720	2720	2720	100
357	20240523	132600	49591015	2720	2720	2720	2720	0
358	20240523	132500	49591015	2720	2720	2720	2720	0
359	20240523	132400	49591015	2720	2720	2720	2720	0
360	20240523	132300	49591015	2720	2720	2720	2720	0
361	20240523	132200	49591015	2720	2720	2720	2720	0
362	20240523	132100	49591015	2720	2720	2720	2720	0
363	20240523	132000	49591015	2720	2720	2720	2720	0
364	20240523	131900	49591015	2720	2720	2720	2720	0
365	20240523	131800	49591015	2720	2720	2720	2720	0
366	20240523	131700	49591015	2720	2720	2720	2720	0
367	20240523	131600	49591015	2720	2720	2720	2720	0
368	20240523	131500	49591015	2720	2720	2720	2720	0
369	20240523	131400	49591015	2720	2720	2720	2720	0
370	20240523	131300	49591015	2720	2720	2720	2720	0
371	20240523	131200	49591015	2720	2720	2720	2720	0
372	20240523	131100	49591015	2720	2720	2720	2720	817
373	20240523	131000	47368775	2720	2715	2720	2715	466
374	20240523	130900	46101355	2715	2715	2715	2715	0
375	20240523	130800	46101355	2715	2715	2715	2715	0
376	20240523	130700	46101355	2715	2715	2715	2715	0
377	20240523	130600	46101355	2715	2715	2715	2715	0
378	20240523	130500	46101355	2715	2715	2715	2715	0
379	20240523	130400	46101355	2715	2715	2715	2715	0
380	20240523	130300	46101355	2715	2715	2715	2715	0
381	20240523	130200	46101355	2715	2715	2715	2715	0
382	20240523	130100	46101355	2715	2715	2715	2715	0
383	20240523	130000	46101355	2715	2715	2715	2715	0
384	20240523	125900	46101355	2715	2715	2715	2715	0
385	20240523	125800	46101355	2715	2715	2715	2715	0
386	20240523	125700	46101355	2715	2715	2715	2715	0
387	20240523	125600	46101355	2715	2715	2715	2715	0
388	20240523	125500	46101355	2715	2715	2715	2715	0
389	20240523	125400	46101355	2715	2715	2715	2715	0
390	20240523	125300	46101355	2715	2715	2715	2715	0
391	20240523	125200	46101355	2715	2715	2715	2715	0
392	20240523	125100	46101355	2715	2715	2715	2715	0
393	20240523	125000	46101355	2715	2715	2715	2715	0
394	20240523	124900	46101355	2715	2715	2715	2715	0
395	20240523	124800	46101355	2715	2715	2715	2715	0
396	20240523	124700	46101355	2715	2715	2715	2715	0
397	20240523	124600	46101355	2715	2715	2715	2715	0
398	20240523	124500	46101355	2715	2715	2715	2715	0
399	20240523	124400	46101355	2715	2715	2715	2715	0
400	20240523	124300	46101355	2715	2715	2715	2715	0
401	20240523	124200	46101355	2715	2715	2715	2715	0
402	20240523	124100	46101355	2715	2715	2715	2715	0
403	20240523	124000	46101355	2715	2715	2715	2715	0
404	20240523	123900	46101355	2715	2715	2715	2715	0
405	20240523	123800	46101355	2715	2715	2715	2715	32
406	20240523	123700	46014475	2720	2720	2720	2720	0
407	20240523	123600	46014475	2720	2720	2720	2720	1
408	20240523	123500	46011755	2720	2720	2720	2720	0
409	20240523	123400	46011755	2720	2720	2720	2720	0
410	20240523	123300	46011755	2720	2720	2720	2720	0
411	20240523	123200	46011755	2720	2720	2720	2720	0
412	20240523	123100	46011755	2720	2720	2720	2720	6
413	20240523	123000	45995435	2720	2720	2720	2720	0
414	20240523	122900	45995435	2720	2720	2720	2720	0
415	20240523	122800	45995435	2720	2720	2720	2720	0
416	20240523	122700	45995435	2720	2720	2720	2720	0
417	20240523	122600	45995435	2720	2720	2720	2720	0
418	20240523	122500	45995435	2720	2720	2720	2720	0
419	20240523	122400	45995435	2720	2720	2720	2720	0
420	20240523	122300	45995435	2720	2720	2720	2720	0
421	20240523	122200	45995435	2720	2720	2720	2720	50
422	20240523	122100	45859435	2720	2720	2720	2720	0
423	20240523	122000	45859435	2720	2720	2720	2720	0
424	20240523	121900	45859435	2720	2720	2720	2720	0
425	20240523	121800	45859435	2720	2720	2720	2720	0
426	20240523	121700	45859435	2720	2720	2720	2720	0
427	20240523	121600	45859435	2720	2720	2720	2720	0
428	20240523	121500	45859435	2720	2720	2720	2720	0
429	20240523	121400	45859435	2720	2720	2720	2720	0
430	20240523	121300	45859435	2720	2720	2720	2720	0
431	20240523	121200	45859435	2720	2720	2720	2720	0
432	20240523	121100	45859435	2720	2720	2720	2720	0
433	20240523	121000	45859435	2720	2720	2720	2720	0
434	20240523	120900	45859435	2720	2720	2720	2720	0
435	20240523	120800	45859435	2720	2720	2720	2720	0
436	20240523	120700	45859435	2720	2720	2720	2720	0
437	20240523	120600	45859435	2720	2720	2720	2720	0
438	20240523	120500	45859435	2720	2720	2720	2720	0
439	20240523	120400	45859435	2720	2720	2720	2720	0
440	20240523	120300	45859435	2720	2720	2720	2720	0
441	20240523	120200	45859435	2720	2720	2720	2720	6
442	20240523	120100	45843115	2715	2715	2715	2715	0
443	20240523	120000	45843115	2715	2715	2715	2715	0
444	20240523	115900	45843115	2715	2715	2715	2715	0
445	20240523	115800	45843115	2715	2715	2715	2715	0
446	20240523	115700	45843115	2715	2715	2715	2715	0
447	20240523	115600	45843115	2715	2715	2715	2715	0
448	20240523	115500	45843115	2715	2715	2715	2715	0
449	20240523	115400	45843115	2715	2715	2715	2715	0
450	20240523	115300	45843115	2715	2725	2725	2715	194
451	20240523	115200	45314845	2710	2710	2710	2710	0
452	20240523	115100	45314845	2710	2710	2710	2710	0
453	20240523	115000	45314845	2710	2710	2710	2710	0
454	20240523	114900	45314845	2710	2710	2710	2710	0
455	20240523	114800	45314845	2710	2710	2710	2710	0
456	20240523	114700	45314845	2710	2710	2710	2710	0
457	20240523	114600	45314845	2710	2710	2710	2710	0
458	20240523	114500	45314845	2710	2710	2710	2710	0
459	20240523	114400	45314845	2710	2710	2710	2710	0
460	20240523	114300	45314845	2710	2710	2710	2710	0
461	20240523	114200	45314845	2710	2710	2710	2710	0
462	20240523	114100	45314845	2710	2710	2710	2710	0
463	20240523	114000	45314845	2710	2710	2710	2710	0
464	20240523	113900	45314845	2710	2710	2710	2710	0
465	20240523	113800	45314845	2710	2710	2710	2710	0
466	20240523	113700	45314845	2710	2725	2725	2710	654
467	20240523	113600	43541755	2725	2725	2725	2725	0
468	20240523	113500	43541755	2725	2725	2725	2725	0
469	20240523	113400	43541755	2725	2725	2725	2725	0
470	20240523	113300	43541755	2725	2725	2725	2725	0
471	20240523	113200	43541755	2725	2725	2725	2725	0
472	20240523	113100	43541755	2725	2725	2725	2725	0
473	20240523	113000	43541755	2725	2725	2725	2725	0
474	20240523	112900	43541755	2725	2725	2725	2725	100
475	20240523	112800	43269255	2725	2725	2725	2725	0
476	20240523	112700	43269255	2725	2725	2725	2725	0
477	20240523	112600	43269255	2725	2725	2725	2725	0
478	20240523	112500	43269255	2725	2725	2725	2725	0
479	20240523	112400	43269255	2725	2725	2725	2725	0
480	20240523	112300	43269255	2725	2725	2725	2725	1
481	20240523	112200	43266530	2725	2725	2725	2725	220
482	20240523	112100	42667030	2730	2730	2730	2730	1
483	20240523	112000	42664300	2720	2720	2720	2720	0
484	20240523	111900	42664300	2720	2720	2720	2720	0
485	20240523	111800	42664300	2720	2720	2720	2720	5
486	20240523	111700	42650700	2725	2725	2725	2725	0
487	20240523	111600	42650700	2725	2725	2725	2725	200
488	20240523	111500	42105700	2715	2715	2715	2715	0
489	20240523	111400	42105700	2715	2715	2715	2715	0
490	20240523	111300	42105700	2715	2715	2715	2715	1004
491	20240523	111200	39379840	2710	2720	2720	2710	1243
492	20240523	111100	36002040	2725	2725	2725	2725	0
493	20240523	111000	36002040	2725	2725	2725	2725	0
494	20240523	110900	36002040	2725	2725	2725	2725	0
495	20240523	110800	36002040	2725	2725	2725	2725	0
496	20240523	110700	36002040	2725	2725	2725	2725	0
497	20240523	110600	36002040	2725	2725	2725	2725	235
498	20240523	110500	35361665	2725	2725	2725	2725	0
499	20240523	110400	35361665	2725	2725	2725	2725	38
500	20240523	110300	35258115	2730	2730	2730	2730	0
501	20240523	110200	35258115	2730	2730	2730	2730	0
502	20240523	110100	35258115	2730	2730	2730	2730	0
503	20240523	110000	35258115	2730	2730	2730	2730	0
504	20240523	105900	35258115	2730	2730	2730	2730	0
505	20240523	105800	35258115	2730	2730	2730	2730	54
506	20240523	105700	35110695	2730	2730	2730	2730	20
507	20240523	105600	35056095	2730	2730	2730	2730	0
508	20240523	105500	35056095	2730	2730	2730	2730	0
509	20240523	105400	35056095	2730	2730	2730	2730	0
510	20240523	105300	35056095	2730	2730	2730	2730	0
511	20240523	105200	35056095	2730	2730	2730	2730	0
512	20240523	105100	35056095	2730	2730	2730	2730	0
513	20240523	105000	35056095	2730	2730	2730	2730	41
514	20240523	104900	34944165	2730	2730	2730	2730	12
515	20240523	104800	34911405	2730	2730	2730	2730	0
516	20240523	104700	34911405	2730	2730	2730	2730	0
517	20240523	104600	34911405	2730	2725	2730	2725	631
518	20240523	104500	33191375	2725	2725	2725	2725	0
519	20240523	104400	33191375	2725	2725	2725	2725	30
520	20240523	104300	33109625	2730	2730	2730	2730	0
521	20240523	104200	33109625	2730	2730	2730	2730	0
522	20240523	104100	33109625	2730	2725	2730	2725	469
523	20240523	104000	31831390	2720	2720	2720	2720	0
524	20240523	103900	31831390	2720	2720	2720	2720	0
525	20240523	103800	31831390	2720	2720	2720	2720	0
526	20240523	103700	31831390	2720	2720	2720	2720	0
527	20240523	103600	31831390	2720	2720	2720	2720	0
528	20240523	103500	31831390	2720	2720	2720	2720	0
529	20240523	103400	31831390	2720	2720	2720	2720	157
530	20240523	103300	31404350	2720	2720	2720	2720	0
531	20240523	103200	31404350	2720	2720	2720	2720	0
532	20240523	103100	31404350	2720	2720	2720	2720	0
533	20240523	103000	31404350	2720	2725	2725	2720	85
534	20240523	102900	31172925	2725	2725	2725	2725	0
535	20240523	102800	31172925	2725	2725	2725	2725	0
536	20240523	102700	31172925	2725	2725	2725	2725	1
537	20240523	102600	31170200	2715	2715	2715	2715	0
538	20240523	102500	31170200	2715	2715	2715	2715	0
539	20240523	102400	31170200	2715	2715	2715	2715	0
540	20240523	102300	31170200	2715	2715	2715	2715	0
541	20240523	102200	31170200	2715	2715	2715	2715	0
542	20240523	102100	31170200	2715	2715	2715	2715	0
543	20240523	102000	31170200	2715	2715	2725	2715	6
544	20240523	101900	31153900	2725	2725	2725	2725	0
545	20240523	101800	31153900	2725	2725	2725	2725	0
546	20240523	101700	31153900	2725	2720	2725	2720	569
547	20240523	101600	29606215	2720	2720	2720	2720	0
548	20240523	101500	29606215	2720	2720	2720	2720	50
549	20240523	101400	29470215	2720	2715	2720	2715	1053
550	20240523	101300	26611055	2715	2715	2715	2715	1
551	20240523	101200	26608340	2715	2715	2715	2715	2
552	20240523	101100	26602910	2715	2715	2715	2715	0
553	20240523	101000	26602910	2715	2715	2715	2715	0
554	20240523	100900	26602910	2715	2715	2715	2715	0
555	20240523	100800	26602910	2715	2715	2715	2715	5
556	20240523	100700	26589335	2715	2720	2720	2715	71
557	20240523	100600	26396565	2720	2720	2720	2720	0
558	20240523	100500	26396565	2720	2720	2720	2720	0
559	20240523	100400	26396565	2720	2720	2720	2720	0
560	20240523	100300	26396565	2720	2720	2720	2720	0
561	20240523	100200	26396565	2720	2720	2720	2720	0
562	20240523	100100	26396565	2720	2720	2720	2720	0
563	20240523	100000	26396565	2720	2720	2720	2720	0
564	20240523	095900	26396565	2720	2720	2720	2720	0
565	20240523	095800	26396565	2720	2720	2720	2720	0
566	20240523	095700	26396565	2720	2720	2720	2720	1
567	20240523	095600	26393845	2720	2720	2720	2720	1
568	20240523	095500	26391125	2720	2720	2720	2720	1
569	20240523	095400	26388405	2710	2710	2710	2710	0
570	20240523	095300	26388405	2710	2710	2715	2710	537
571	20240523	095200	24932885	2715	2715	2720	2715	408
572	20240523	095100	23824950	2715	2715	2715	2715	0
573	20240523	095000	23824950	2715	2715	2720	2715	521
574	20240523	094900	22410255	2715	2715	2715	2715	0
575	20240523	094800	22410255	2715	2715	2715	2715	0
576	20240523	094700	22410255	2715	2715	2715	2715	0
577	20240523	094600	22410255	2715	2715	2715	2715	348
578	20240523	094500	21465435	2725	2725	2725	2725	0
579	20240523	094400	21465435	2725	2725	2725	2725	0
580	20240523	094300	21465435	2725	2725	2725	2725	0
581	20240523	094200	21465435	2725	2725	2725	2725	0
582	20240523	094100	21465435	2725	2725	2725	2725	0
583	20240523	094000	21465435	2725	2725	2725	2725	0
584	20240523	093900	21465435	2725	2725	2725	2725	0
585	20240523	093800	21465435	2725	2725	2725	2725	0
586	20240523	093700	21465435	2725	2725	2725	2725	0
587	20240523	093600	21465435	2725	2725	2725	2725	40
588	20240523	093500	21356435	2710	2725	2725	2710	1000
589	20240523	093400	18644075	2730	2730	2730	2730	1
590	20240523	093300	18641345	2720	2725	2730	2720	582
591	20240523	093200	17058275	2725	2725	2725	2725	0
592	20240523	093100	17058275	2725	2725	2725	2725	0
593	20240523	093000	17058275	2725	2725	2725	2725	0
594	20240523	092900	17058275	2725	2725	2725	2725	0
595	20240523	092800	17058275	2725	2725	2725	2725	0
596	20240523	092700	17058275	2725	2725	2725	2725	101
597	20240523	092600	16783050	2730	2730	2730	2730	0
598	20240523	092500	16783050	2730	2720	2730	2720	737
599	20240523	092400	14777505	2720	2720	2720	2720	0
600	20240523	092300	14777505	2720	2720	2720	2720	0
601	20240523	092200	14777505	2720	2720	2720	2720	0
602	20240523	092100	14777505	2720	2720	2720	2720	5
603	20240523	092000	14763905	2720	2720	2720	2720	0
604	20240523	091900	14763905	2720	2720	2720	2720	0
605	20240523	091800	14763905	2720	2720	2720	2720	0
606	20240523	091700	14763905	2720	2720	2720	2720	0
607	20240523	091600	14763905	2720	2720	2720	2720	27
608	20240523	091500	14690465	2720	2720	2720	2720	75
609	20240523	091400	14486465	2720	2720	2720	2720	0
610	20240523	091300	14486465	2720	2720	2720	2720	0
611	20240523	091200	14486465	2720	2720	2720	2720	0
612	20240523	091100	14486465	2720	2710	2720	2710	948
613	20240523	091000	11916535	2710	2710	2720	2710	533
614	20240523	090900	10471845	2705	2705	2705	2705	0
615	20240523	090800	10471845	2705	2720	2720	2705	769
616	20240523	090700	8389335	2720	2715	2720	2715	444
617	20240523	090600	7183550	2715	2715	2715	2715	15
618	20240523	090500	7142825	2720	2720	2720	2720	0
619	20240523	090400	7142825	2720	2710	2720	2705	856
620	20240523	090300	4825000	2720	2720	2720	2720	2
621	20240523	090200	4819560	2720	2720	2720	2720	1
622	20240523	090100	4816840	2720	2720	2720	2720	1
623	20240523	090000	4814120	2720	2700	2720	2700	1783