KissMeData/067770/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194300	116658225	2935	2935	2935	2935	88
3	20240521	194200	116658225	2935	2935	2935	2935	0
4	20240521	194100	116658225	2935	2935	2935	2935	0
5	20240521	194000	116658225	2935	2935	2935	2935	0
6	20240521	193900	116658225	2935	2935	2935	2935	0
7	20240521	193800	116658225	2935	2935	2935	2935	0
8	20240521	193700	116658225	2935	2935	2935	2935	0
9	20240521	193600	116658225	2935	2935	2935	2935	0
10	20240521	193500	116658225	2935	2935	2935	2935	0
11	20240521	193400	116658225	2935	2935	2935	2935	0
12	20240521	193300	116658225	2935	2935	2935	2935	0
13	20240521	193200	116658225	2935	2935	2935	2935	0
14	20240521	193100	116658225	2935	2935	2935	2935	0
15	20240521	193000	116658225	2935	2935	2935	2935	0
16	20240521	192900	116658225	2935	2935	2935	2935	0
17	20240521	192800	116658225	2935	2935	2935	2935	0
18	20240521	192700	116658225	2935	2935	2935	2935	0
19	20240521	192600	116658225	2935	2935	2935	2935	0
20	20240521	192500	116658225	2935	2935	2935	2935	0
21	20240521	192400	116658225	2935	2935	2935	2935	0
22	20240521	192300	116658225	2935	2935	2935	2935	0
23	20240521	192200	116658225	2935	2935	2935	2935	0
24	20240521	192100	116658225	2935	2935	2935	2935	0
25	20240521	192000	116658225	2935	2935	2935	2935	0
26	20240521	191900	116658225	2935	2935	2935	2935	0
27	20240521	191800	116658225	2935	2935	2935	2935	0
28	20240521	191700	116658225	2935	2935	2935	2935	0
29	20240521	191600	116658225	2935	2935	2935	2935	0
30	20240521	191500	116658225	2935	2935	2935	2935	0
31	20240521	191400	116658225	2935	2935	2935	2935	0
32	20240521	191300	116658225	2935	2935	2935	2935	88
33	20240521	191200	116658225	2935	2935	2935	2935	0
34	20240521	191100	116658225	2935	2935	2935	2935	0
35	20240521	191000	116658225	2935	2935	2935	2935	0
36	20240521	190900	116658225	2935	2935	2935	2935	0
37	20240521	190800	116658225	2935	2935	2935	2935	0
38	20240521	190700	116658225	2935	2935	2935	2935	0
39	20240521	190600	116658225	2935	2935	2935	2935	0
40	20240521	190500	116658225	2935	2935	2935	2935	0
41	20240521	190400	116658225	2935	2935	2935	2935	0
42	20240521	190300	116658225	2935	2935	2935	2935	0
43	20240521	190200	116658225	2935	2935	2935	2935	0
44	20240521	190100	116658225	2935	2935	2935	2935	0
45	20240521	190000	116658225	2935	2935	2935	2935	0
46	20240521	185900	116658225	2935	2935	2935	2935	0
47	20240521	185800	116658225	2935	2935	2935	2935	0
48	20240521	185700	116658225	2935	2935	2935	2935	0
49	20240521	185600	116658225	2935	2935	2935	2935	0
50	20240521	185500	116658225	2935	2935	2935	2935	0
51	20240521	185400	116658225	2935	2935	2935	2935	0
52	20240521	185300	116658225	2935	2935	2935	2935	0
53	20240521	185200	116658225	2935	2935	2935	2935	0
54	20240521	185100	116658225	2935	2935	2935	2935	0
55	20240521	185000	116658225	2935	2935	2935	2935	0
56	20240521	184900	116658225	2935	2935	2935	2935	0
57	20240521	184800	116658225	2935	2935	2935	2935	0
58	20240521	184700	116658225	2935	2935	2935	2935	0
59	20240521	184600	116658225	2935	2935	2935	2935	0
60	20240521	184500	116658225	2935	2935	2935	2935	0
61	20240521	184400	116658225	2935	2935	2935	2935	0
62	20240521	184300	116658225	2935	2935	2935	2935	88
63	20240521	184200	116658225	2935	2935	2935	2935	0
64	20240521	184100	116658225	2935	2935	2935	2935	0
65	20240521	184000	116658225	2935	2935	2935	2935	0
66	20240521	183900	116658225	2935	2935	2935	2935	0
67	20240521	183800	116658225	2935	2935	2935	2935	0
68	20240521	183700	116658225	2935	2935	2935	2935	0
69	20240521	183600	116658225	2935	2935	2935	2935	0
70	20240521	183500	116658225	2935	2935	2935	2935	0
71	20240521	183400	116658225	2935	2935	2935	2935	0
72	20240521	183300	116658225	2935	2935	2935	2935	0
73	20240521	183200	116658225	2935	2935	2935	2935	0
74	20240521	183100	116658225	2935	2935	2935	2935	0
75	20240521	183000	116658225	2935	2935	2935	2935	0
76	20240521	182900	116658225	2935	2935	2935	2935	0
77	20240521	182800	116658225	2935	2935	2935	2935	0
78	20240521	182700	116658225	2935	2935	2935	2935	0
79	20240521	182600	116658225	2935	2935	2935	2935	0
80	20240521	182500	116658225	2935	2935	2935	2935	0
81	20240521	182400	116658225	2935	2935	2935	2935	0
82	20240521	182300	116658225	2935	2935	2935	2935	0
83	20240521	182200	116658225	2935	2935	2935	2935	0
84	20240521	182100	116658225	2935	2935	2935	2935	0
85	20240521	182000	116658225	2935	2935	2935	2935	0
86	20240521	181900	116658225	2935	2935	2935	2935	0
87	20240521	181800	116658225	2935	2935	2935	2935	0
88	20240521	181700	116658225	2935	2935	2935	2935	0
89	20240521	181600	116658225	2935	2935	2935	2935	0
90	20240521	181500	116658225	2935	2935	2935	2935	0
91	20240521	181400	116658225	2935	2935	2935	2935	0
92	20240521	181300	116658225	2935	2935	2935	2935	88
93	20240521	181200	116658225	2935	2935	2935	2935	0
94	20240521	181100	116658225	2935	2935	2935	2935	0
95	20240521	181000	116658225	2935	2935	2935	2935	0
96	20240521	180900	116658225	2935	2935	2935	2935	0
97	20240521	180800	116658225	2935	2935	2935	2935	0
98	20240521	180700	116658225	2935	2935	2935	2935	0
99	20240521	180600	116658225	2935	2935	2935	2935	0
100	20240521	180500	116658225	2935	2935	2935	2935	0
101	20240521	180400	116658225	2935	2935	2935	2935	0
102	20240521	180300	116658225	2935	2935	2935	2935	0
103	20240521	180200	116658225	2935	2935	2935	2935	0
104	20240521	180100	116658225	2935	2935	2935	2935	0
105	20240521	180000	116658225	2935	2935	2935	2935	0
106	20240521	175900	116658225	2935	2935	2935	2935	0
107	20240521	175800	116658225	2935	2935	2935	2935	0
108	20240521	175700	116658225	2935	2935	2935	2935	0
109	20240521	175600	116658225	2935	2935	2935	2935	0
110	20240521	175500	116658225	2935	2935	2935	2935	0
111	20240521	175400	116658225	2935	2935	2935	2935	0
112	20240521	175300	116658225	2935	2935	2935	2935	0
113	20240521	175200	116658225	2935	2935	2935	2935	0
114	20240521	175100	116658225	2935	2935	2935	2935	0
115	20240521	175000	116658225	2935	2935	2935	2935	0
116	20240521	174900	116658225	2935	2935	2935	2935	0
117	20240521	174800	116658225	2935	2935	2935	2935	0
118	20240521	174700	116658225	2935	2935	2935	2935	0
119	20240521	174600	116658225	2935	2935	2935	2935	0
120	20240521	174500	116658225	2935	2935	2935	2935	0
121	20240521	174400	116658225	2935	2935	2935	2935	0
122	20240521	174300	116658225	2935	2935	2935	2935	88
123	20240521	174200	116658225	2935	2935	2935	2935	0
124	20240521	174100	116658225	2935	2935	2935	2935	0
125	20240521	174000	116658225	2935	2935	2935	2935	0
126	20240521	173900	116658225	2935	2935	2935	2935	0
127	20240521	173800	116658225	2935	2935	2935	2935	0
128	20240521	173700	116658225	2935	2935	2935	2935	0
129	20240521	173600	116658225	2935	2935	2935	2935	0
130	20240521	173500	116658225	2935	2935	2935	2935	0
131	20240521	173400	116658225	2935	2935	2935	2935	0
132	20240521	173300	116658225	2935	2935	2935	2935	0
133	20240521	173200	116658225	2935	2935	2935	2935	0
134	20240521	173100	116658225	2935	2935	2935	2935	0
135	20240521	173000	116658225	2935	2935	2935	2935	0
136	20240521	172900	116658225	2935	2935	2935	2935	0
137	20240521	172800	116658225	2935	2935	2935	2935	0
138	20240521	172700	116658225	2935	2935	2935	2935	0
139	20240521	172600	116658225	2935	2935	2935	2935	0
140	20240521	172500	116658225	2935	2935	2935	2935	0
141	20240521	172400	116658225	2935	2935	2935	2935	0
142	20240521	172300	116658225	2935	2935	2935	2935	0
143	20240521	172200	116658225	2935	2935	2935	2935	0
144	20240521	172100	116658225	2935	2935	2935	2935	0
145	20240521	172000	116658225	2935	2935	2935	2935	0
146	20240521	171900	116658225	2935	2935	2935	2935	0
147	20240521	171800	116658225	2935	2935	2935	2935	0
148	20240521	171700	116658225	2935	2935	2935	2935	0
149	20240521	171600	116658225	2935	2935	2935	2935	0
150	20240521	171500	116658225	2935	2935	2935	2935	0
151	20240521	171400	116658225	2935	2935	2935	2935	0
152	20240521	171300	116658225	2935	2935	2935	2935	88
153	20240521	171200	116658225	2935	2935	2935	2935	0
154	20240521	171100	116658225	2935	2935	2935	2935	0
155	20240521	171000	116658225	2935	2935	2935	2935	0
156	20240521	170900	116658225	2935	2935	2935	2935	0
157	20240521	170800	116658225	2935	2935	2935	2935	0
158	20240521	170700	116658225	2935	2935	2935	2935	0
159	20240521	170600	116658225	2935	2935	2935	2935	0
160	20240521	170500	116658225	2935	2935	2935	2935	0
161	20240521	170400	116658225	2935	2935	2935	2935	0
162	20240521	170300	116658225	2935	2935	2935	2935	0
163	20240521	170200	116658225	2935	2935	2935	2935	0
164	20240521	170100	116658225	2935	2935	2935	2935	0
165	20240521	170000	116658225	2935	2935	2935	2935	0
166	20240521	165900	116658225	2935	2935	2935	2935	0
167	20240521	165800	116658225	2935	2935	2935	2935	0
168	20240521	165700	116658225	2935	2935	2935	2935	0
169	20240521	165600	116658225	2935	2935	2935	2935	0
170	20240521	165500	116658225	2935	2935	2935	2935	0
171	20240521	165400	116658225	2935	2935	2935	2935	0
172	20240521	165300	116658225	2935	2935	2935	2935	0
173	20240521	165200	116658225	2935	2935	2935	2935	0
174	20240521	165100	116658225	2935	2935	2935	2935	0
175	20240521	165000	116658225	2935	2935	2935	2935	0
176	20240521	164900	116658225	2935	2935	2935	2935	0
177	20240521	164800	116658225	2935	2935	2935	2935	0
178	20240521	164700	116658225	2935	2935	2935	2935	0
179	20240521	164600	116658225	2935	2935	2935	2935	0
180	20240521	164500	116658225	2935	2935	2935	2935	0
181	20240521	164400	116658225	2935	2935	2935	2935	0
182	20240521	164300	116658225	2935	2935	2935	2935	88
183	20240521	164200	116658225	2935	2935	2935	2935	0
184	20240521	164100	116658225	2935	2935	2935	2935	0
185	20240521	164000	116658225	2935	2935	2935	2935	0
186	20240521	163900	116658225	2935	2935	2935	2935	0
187	20240521	163800	116658225	2935	2935	2935	2935	0
188	20240521	163700	116658225	2935	2935	2935	2935	0
189	20240521	163600	116658225	2935	2935	2935	2935	0
190	20240521	163500	116658225	2935	2935	2935	2935	0
191	20240521	163400	116658225	2935	2935	2935	2935	0
192	20240521	163300	116658225	2935	2935	2935	2935	0
193	20240521	163200	116658225	2935	2935	2935	2935	0
194	20240521	163100	116658225	2935	2935	2935	2935	0
195	20240521	163000	116658225	2935	2935	2935	2935	0
196	20240521	162900	116658225	2935	2935	2935	2935	0
197	20240521	162800	116658225	2935	2935	2935	2935	0
198	20240521	162700	116658225	2935	2935	2935	2935	0
199	20240521	162600	116658225	2935	2935	2935	2935	0
200	20240521	162500	116658225	2935	2935	2935	2935	0
201	20240521	162400	116658225	2935	2935	2935	2935	0
202	20240521	162300	116658225	2935	2935	2935	2935	0
203	20240521	162200	116658225	2935	2935	2935	2935	0
204	20240521	162100	116658225	2935	2935	2935	2935	0
205	20240521	162000	116658225	2935	2935	2935	2935	0
206	20240521	161900	116658225	2935	2935	2935	2935	0
207	20240521	161800	116658225	2935	2935	2935	2935	0
208	20240521	161700	116658225	2935	2935	2935	2935	0
209	20240521	161600	116658225	2935	2935	2935	2935	0
210	20240521	161500	116658225	2935	2935	2935	2935	0
211	20240521	161400	116658225	2935	2935	2935	2935	0
212	20240521	161300	116658225	2935	2935	2935	2935	88
213	20240521	161200	116658225	2935	2935	2935	2935	0
214	20240521	161100	116658225	2935	2935	2935	2935	0
215	20240521	161000	116658225	2935	2935	2935	2935	0
216	20240521	160900	116658225	2935	2935	2935	2935	0
217	20240521	160800	116658225	2935	2935	2935	2935	0
218	20240521	160700	116658225	2935	2935	2935	2935	0
219	20240521	160600	116658225	2935	2935	2935	2935	0
220	20240521	160500	116658225	2935	2935	2935	2935	0
221	20240521	160400	116658225	2935	2935	2935	2935	0
222	20240521	160300	116658225	2935	2935	2935	2935	0
223	20240521	160200	116658225	2935	2935	2935	2935	0
224	20240521	160100	116658225	2935	2935	2935	2935	0
225	20240521	160000	116658225	2935	2935	2935	2935	0
226	20240521	155900	116658225	2935	2935	2935	2935	0
227	20240521	155800	116658225	2935	2935	2935	2935	0
228	20240521	155700	116658225	2935	2935	2935	2935	0
229	20240521	155600	116658225	2935	2935	2935	2935	0
230	20240521	155500	116658225	2935	2935	2935	2935	0
231	20240521	155400	116658225	2935	2935	2935	2935	0
232	20240521	155300	116658225	2935	2935	2935	2935	0
233	20240521	155200	116658225	2935	2935	2935	2935	0
234	20240521	155100	116658225	2935	2935	2935	2935	0
235	20240521	155000	116658225	2935	2935	2935	2935	0
236	20240521	154900	116658225	2935	2935	2935	2935	0
237	20240521	154800	116658225	2935	2935	2935	2935	0
238	20240521	154700	116658225	2935	2935	2935	2935	0
239	20240521	154600	116658225	2935	2935	2935	2935	0
240	20240521	154500	116658225	2935	2935	2935	2935	0
241	20240521	154400	116658225	2935	2935	2935	2935	0
242	20240521	154300	116658225	2935	2935	2935	2935	88
243	20240521	154200	116658225	2935	2935	2935	2935	0
244	20240521	154100	116658225	2935	2935	2935	2935	0
245	20240521	154000	116658225	2935	2935	2935	2935	0
246	20240521	153900	116658225	2935	2935	2935	2935	0
247	20240521	153800	116658225	2935	2935	2935	2935	0
248	20240521	153700	116658225	2935	2935	2935	2935	0
249	20240521	153600	116658225	2935	2935	2935	2935	0
250	20240521	153500	116658225	2935	2935	2935	2935	0
251	20240521	153400	116658225	2935	2935	2935	2935	0
252	20240521	153300	116658225	2935	2935	2935	2935	0
253	20240521	153200	116658225	2935	2935	2935	2935	0
254	20240521	153100	116658225	2935	2935	2935	2935	0
255	20240521	153000	116658225	2935	2935	2935	2935	88
256	20240521	152900	116399945	2935	2935	2935	2935	0
257	20240521	152800	116399945	2935	2935	2935	2935	0
258	20240521	152700	116399945	2935	2935	2935	2935	0
259	20240521	152600	116399945	2935	2935	2935	2935	0
260	20240521	152500	116399945	2935	2935	2935	2935	0
261	20240521	152400	116399945	2935	2935	2935	2935	0
262	20240521	152300	116399945	2935	2935	2935	2935	0
263	20240521	152200	116399945	2935	2935	2935	2935	0
264	20240521	152100	116399945	2935	2935	2935	2935	0
265	20240521	152000	116399945	2935	2935	2935	2935	0
266	20240521	151900	116399945	2935	2935	2935	2935	6
267	20240521	151800	116382335	2925	2940	2940	2925	32
268	20240521	151700	116288675	2925	2925	2925	2925	38
269	20240521	151600	116177525	2940	2940	2940	2940	0
270	20240521	151500	116177525	2940	2940	2940	2940	0
271	20240521	151400	116177525	2940	2940	2940	2940	0
272	20240521	151300	116177525	2940	2940	2940	2940	56
273	20240521	151200	116012885	2925	2930	2930	2925	93
274	20240521	151100	115740800	2940	2940	2940	2940	0
275	20240521	151000	115740800	2940	2940	2940	2940	0
276	20240521	150900	115740800	2940	2940	2940	2940	2
277	20240521	150800	115734920	2935	2935	2935	2935	100
278	20240521	150700	115441420	2935	2935	2935	2935	0
279	20240521	150600	115441420	2935	2935	2935	2935	0
280	20240521	150500	115441420	2935	2935	2935	2935	0
281	20240521	150400	115441420	2935	2935	2935	2935	0
282	20240521	150300	115441420	2935	2935	2935	2935	0
283	20240521	150200	115441420	2935	2935	2935	2935	0
284	20240521	150100	115441420	2935	2935	2935	2935	0
285	20240521	150000	115441420	2935	2935	2935	2935	0
286	20240521	145900	115441420	2935	2935	2935	2935	0
287	20240521	145800	115441420	2935	2935	2935	2935	56
288	20240521	145700	115277060	2935	2935	2935	2935	0
289	20240521	145600	115277060	2935	2935	2935	2935	2
290	20240521	145500	115271190	2925	2925	2925	2925	46
291	20240521	145400	115136640	2935	2935	2935	2935	1
292	20240521	145300	115133705	2925	2925	2925	2925	0
293	20240521	145200	115133705	2925	2925	2925	2925	0
294	20240521	145100	115133705	2925	2925	2925	2925	0
295	20240521	145000	115133705	2925	2925	2925	2925	0
296	20240521	144900	115133705	2925	2925	2925	2925	0
297	20240521	144800	115133705	2925	2925	2925	2925	0
298	20240521	144700	115133705	2925	2925	2925	2925	200
299	20240521	144600	114548705	2925	2930	2930	2925	814
300	20240521	144500	112164225	2935	2935	2935	2935	0
301	20240521	144400	112164225	2935	2935	2935	2935	0
302	20240521	144300	112164225	2935	2935	2935	2935	0
303	20240521	144200	112164225	2935	2935	2935	2935	0
304	20240521	144100	112164225	2935	2935	2935	2935	0
305	20240521	144000	112164225	2935	2935	2940	2935	53
306	20240521	143900	112008665	2940	2940	2940	2940	0
307	20240521	143800	112008665	2940	2940	2940	2940	0
308	20240521	143700	112008665	2940	2940	2940	2940	1
309	20240521	143600	112005725	2930	2930	2930	2930	352
310	20240521	143500	110974365	2925	2925	2925	2925	1
311	20240521	143400	110971440	2925	2925	2925	2925	0
312	20240521	143300	110971440	2925	2925	2925	2925	1
313	20240521	143200	110968515	2925	2925	2925	2925	2
314	20240521	143100	110962665	2925	2925	2925	2925	0
315	20240521	143000	110962665	2925	2925	2925	2925	1008
316	20240521	142900	108014265	2930	2930	2930	2930	0
317	20240521	142800	108014265	2930	2930	2930	2930	56
318	20240521	142700	107850185	2930	2930	2930	2930	0
319	20240521	142600	107850185	2930	2930	2930	2930	0
320	20240521	142500	107850185	2930	2930	2930	2930	0
321	20240521	142400	107850185	2930	2930	2930	2930	0
322	20240521	142300	107850185	2930	2930	2930	2930	0
323	20240521	142200	107850185	2930	2930	2930	2930	0
324	20240521	142100	107850185	2930	2930	2930	2930	894
325	20240521	142000	105230765	2940	2940	2940	2940	52
326	20240521	141900	105077885	2930	2930	2930	2930	5
327	20240521	141800	105063235	2930	2930	2930	2930	0
328	20240521	141700	105063235	2930	2930	2930	2930	0
329	20240521	141600	105063235	2930	2930	2930	2930	0
330	20240521	141500	105063235	2930	2930	2930	2930	0
331	20240521	141400	105063235	2930	2930	2930	2930	0
332	20240521	141300	105063235	2930	2930	2930	2930	0
333	20240521	141200	105063235	2930	2930	2930	2930	1
334	20240521	141100	105060305	2925	2925	2925	2925	0
335	20240521	141000	105060305	2925	2925	2925	2925	1190
336	20240521	140900	101579555	2905	2905	2905	2905	0
337	20240521	140800	101579555	2905	2905	2905	2905	0
338	20240521	140700	101579555	2905	2905	2905	2905	0
339	20240521	140600	101579555	2905	2905	2905	2905	13
340	20240521	140500	101541790	2925	2925	2925	2925	0
341	20240521	140400	101541790	2925	2925	2925	2925	0
342	20240521	140300	101541790	2925	2925	2925	2925	0
343	20240521	140200	101541790	2925	2925	2925	2925	0
344	20240521	140100	101541790	2925	2925	2925	2925	0
345	20240521	140000	101541790	2925	2925	2925	2925	52
346	20240521	135900	101389690	2925	2925	2925	2925	0
347	20240521	135800	101389690	2925	2925	2925	2925	0
348	20240521	135700	101389690	2925	2925	2925	2925	0
349	20240521	135600	101389690	2925	2925	2925	2925	0
350	20240521	135500	101389690	2925	2925	2925	2925	0
351	20240521	135400	101389690	2925	2925	2925	2925	2
352	20240521	135300	101383840	2925	2925	2925	2925	0
353	20240521	135200	101383840	2925	2925	2925	2925	0
354	20240521	135100	101383840	2925	2925	2925	2925	572
355	20240521	135000	99710740	2940	2940	2940	2940	0
356	20240521	134900	99710740	2940	2940	2940	2940	0
357	20240521	134800	99710740	2940	2940	2940	2940	2
358	20240521	134700	99704860	2940	2940	2940	2940	0
359	20240521	134600	99704860	2940	2940	2940	2940	0
360	20240521	134500	99704860	2940	2940	2940	2940	0
361	20240521	134400	99704860	2940	2940	2940	2940	0
362	20240521	134300	99704860	2940	2940	2940	2940	0
363	20240521	134200	99704860	2940	2940	2940	2940	2
364	20240521	134100	99698980	2940	2940	2940	2940	0
365	20240521	134000	99698980	2940	2940	2940	2940	52
366	20240521	133900	99546100	2940	2940	2940	2940	0
367	20240521	133800	99546100	2940	2925	2940	2925	3
368	20240521	133700	99537295	2940	2940	2940	2940	0
369	20240521	133600	99537295	2940	2940	2940	2940	2
370	20240521	133500	99531415	2940	2940	2940	2940	0
371	20240521	133400	99531415	2940	2940	2940	2940	0
372	20240521	133300	99531415	2940	2940	2940	2940	0
373	20240521	133200	99531415	2940	2940	2940	2940	0
374	20240521	133100	99531415	2940	2940	2940	2940	5
375	20240521	133000	99516715	2940	2940	2940	2940	2
376	20240521	132900	99510835	2940	2940	2940	2940	0
377	20240521	132800	99510835	2940	2940	2940	2940	0
378	20240521	132700	99510835	2940	2940	2940	2940	0
379	20240521	132600	99510835	2940	2940	2940	2940	0
380	20240521	132500	99510835	2940	2940	2940	2940	0
381	20240521	132400	99510835	2940	2940	2940	2940	2
382	20240521	132300	99504955	2940	2940	2940	2940	0
383	20240521	132200	99504955	2940	2940	2940	2940	0
384	20240521	132100	99504955	2940	2940	2940	2940	0
385	20240521	132000	99504955	2940	2940	2940	2940	52
386	20240521	131900	99352075	2940	2940	2940	2940	0
387	20240521	131800	99352075	2940	2940	2940	2940	2
388	20240521	131700	99346195	2940	2925	2940	2925	503
389	20240521	131600	97874650	2930	2930	2930	2930	0
390	20240521	131500	97874650	2930	2930	2930	2930	0
391	20240521	131400	97874650	2930	2930	2930	2930	0
392	20240521	131300	97874650	2930	2885	2930	2885	266
393	20240521	131200	97106965	2880	2880	2880	2880	1257
394	20240521	131100	93486805	2880	2880	2880	2880	0
395	20240521	131000	93486805	2880	2880	2880	2880	0
396	20240521	130900	93486805	2880	2880	2880	2880	0
397	20240521	130800	93486805	2880	2880	2880	2880	0
398	20240521	130700	93486805	2880	2880	2880	2880	0
399	20240521	130600	93486805	2880	2880	2880	2880	37
400	20240521	130500	93380245	2870	2870	2870	2870	0
401	20240521	130400	93380245	2870	2870	2870	2870	0
402	20240521	130300	93380245	2870	2870	2870	2870	70
403	20240521	130200	93179345	2880	2880	2880	2880	0
404	20240521	130100	93179345	2880	2880	2880	2880	5
405	20240521	130000	93164945	2880	2880	2880	2880	53
406	20240521	125900	93012305	2880	2880	2880	2880	0
407	20240521	125800	93012305	2880	2870	2880	2870	29
408	20240521	125700	92929065	2875	2875	2875	2875	0
409	20240521	125600	92929065	2875	2875	2875	2875	1125
410	20240521	125500	89694690	2875	2875	2875	2875	100
411	20240521	125400	89407190	2875	2875	2875	2875	1
412	20240521	125300	89404315	2875	2875	2875	2875	0
413	20240521	125200	89404315	2875	2875	2875	2875	1
414	20240521	125100	89401440	2870	2870	2870	2870	40
415	20240521	125000	89286640	2875	2875	2875	2875	0
416	20240521	124900	89286640	2875	2875	2875	2875	0
417	20240521	124800	89286640	2875	2875	2875	2875	1
418	20240521	124700	89283765	2875	2875	2875	2875	0
419	20240521	124600	89283765	2875	2875	2875	2875	0
420	20240521	124500	89283765	2875	2875	2875	2875	0
421	20240521	124400	89283765	2875	2875	2875	2875	0
422	20240521	124300	89283765	2875	2875	2875	2875	0
423	20240521	124200	89283765	2875	2875	2875	2875	2
424	20240521	124100	89278015	2875	2875	2875	2875	29
425	20240521	124000	89194640	2875	2875	2875	2875	53
426	20240521	123900	89042265	2875	2875	2875	2875	0
427	20240521	123800	89042265	2875	2875	2875	2875	0
428	20240521	123700	89042265	2875	2875	2875	2875	0
429	20240521	123600	89042265	2875	2870	2875	2870	201
430	20240521	123500	88465390	2875	2875	2875	2875	48
431	20240521	123400	88327390	2870	2875	2875	2870	13
432	20240521	123300	88290070	2870	2875	2875	2870	12
433	20240521	123200	88255625	2865	2865	2865	2865	500
434	20240521	123100	86823125	2875	2875	2875	2875	0
435	20240521	123000	86823125	2875	2875	2875	2875	1
436	20240521	122900	86820250	2865	2865	2865	2865	0
437	20240521	122800	86820250	2865	2865	2865	2865	10
438	20240521	122700	86791600	2870	2870	2870	2870	0
439	20240521	122600	86791600	2870	2870	2870	2870	3
440	20240521	122500	86782990	2875	2875	2875	2875	0
441	20240521	122400	86782990	2875	2875	2875	2875	1
442	20240521	122300	86780115	2875	2875	2875	2875	1
443	20240521	122200	86777240	2870	2875	2875	2870	7
444	20240521	122100	86757135	2875	2875	2875	2875	3
445	20240521	122000	86748510	2875	2875	2875	2875	53
446	20240521	121900	86596135	2875	2875	2875	2875	0
447	20240521	121800	86596135	2875	2875	2875	2875	1
448	20240521	121700	86593260	2865	2865	2865	2865	0
449	20240521	121600	86593260	2865	2865	2865	2865	660
450	20240521	121500	84702360	2875	2865	2875	2865	30
451	20240521	121400	84616400	2875	2875	2875	2875	0
452	20240521	121300	84616400	2875	2875	2875	2875	0
453	20240521	121200	84616400	2875	2875	2875	2875	1
454	20240521	121100	84613525	2870	2870	2870	2870	0
455	20240521	121000	84613525	2870	2870	2870	2870	200
456	20240521	120900	84039525	2875	2865	2875	2865	4
457	20240521	120800	84028035	2875	2875	2875	2875	0
458	20240521	120700	84028035	2875	2875	2875	2875	0
459	20240521	120600	84028035	2875	2875	2875	2875	1
460	20240521	120500	84025160	2875	2875	2875	2875	0
461	20240521	120400	84025160	2875	2875	2875	2875	0
462	20240521	120300	84025160	2875	2875	2875	2875	0
463	20240521	120200	84025160	2875	2875	2875	2875	0
464	20240521	120100	84025160	2875	2875	2875	2875	0
465	20240521	120000	84025160	2875	2875	2875	2875	54
466	20240521	115900	83869910	2875	2875	2875	2875	0
467	20240521	115800	83869910	2875	2875	2875	2875	0
468	20240521	115700	83869910	2875	2875	2875	2875	0
469	20240521	115600	83869910	2875	2875	2875	2875	0
470	20240521	115500	83869910	2875	2875	2875	2875	2
471	20240521	115400	83864160	2865	2875	2875	2865	12
472	20240521	115300	83829670	2875	2875	2875	2875	65
473	20240521	115200	83642795	2875	2875	2875	2875	145
474	20240521	115100	83225920	2875	2875	2875	2875	0
475	20240521	115000	83225920	2875	2875	2875	2875	0
476	20240521	114900	83225920	2875	2875	2875	2875	0
477	20240521	114800	83225920	2875	2875	2875	2875	1
478	20240521	114700	83223045	2875	2875	2875	2875	0
479	20240521	114600	83223045	2875	2875	2875	2875	0
480	20240521	114500	83223045	2875	2875	2875	2875	0
481	20240521	114400	83223045	2875	2875	2875	2875	4
482	20240521	114300	83211545	2875	2875	2875	2875	0
483	20240521	114200	83211545	2875	2875	2875	2875	1
484	20240521	114100	83208670	2875	2875	2875	2875	0
485	20240521	114000	83208670	2875	2875	2875	2875	53
486	20240521	113900	83056295	2875	2875	2875	2875	0
487	20240521	113800	83056295	2875	2875	2875	2875	0
488	20240521	113700	83056295	2875	2875	2875	2875	0
489	20240521	113600	83056295	2875	2875	2875	2875	1
490	20240521	113500	83053420	2875	2875	2875	2875	40
491	20240521	113400	82938420	2875	2875	2875	2875	0
492	20240521	113300	82938420	2875	2875	2875	2875	0
493	20240521	113200	82938420	2875	2870	2875	2870	9
494	20240521	113100	82912560	2865	2865	2865	2865	1581
495	20240521	113000	78382995	2865	2865	2865	2865	1
496	20240521	112900	78380130	2865	2865	2865	2865	0
497	20240521	112800	78380130	2865	2865	2865	2865	0
498	20240521	112700	78380130	2865	2865	2865	2865	0
499	20240521	112600	78380130	2865	2865	2865	2865	0
500	20240521	112500	78380130	2865	2865	2865	2865	0
501	20240521	112400	78380130	2865	2865	2865	2865	1
502	20240521	112300	78377265	2860	2860	2860	2860	0
503	20240521	112200	78377265	2860	2860	2860	2860	0
504	20240521	112100	78377265	2860	2860	2860	2860	0
505	20240521	112000	78377265	2860	2860	2860	2860	53
506	20240521	111900	78225685	2860	2860	2860	2860	0
507	20240521	111800	78225685	2860	2860	2860	2860	1
508	20240521	111700	78222825	2860	2860	2860	2860	0
509	20240521	111600	78222825	2860	2860	2860	2860	0
510	20240521	111500	78222825	2860	2860	2860	2860	0
511	20240521	111400	78222825	2860	2860	2860	2860	0
512	20240521	111300	78222825	2860	2860	2860	2860	0
513	20240521	111200	78222825	2860	2860	2860	2860	1
514	20240521	111100	78219965	2860	2860	2860	2860	0
515	20240521	111000	78219965	2860	2860	2860	2860	0
516	20240521	110900	78219965	2860	2860	2860	2860	0
517	20240521	110800	78219965	2860	2860	2860	2860	0
518	20240521	110700	78219965	2860	2860	2860	2860	0
519	20240521	110600	78219965	2860	2860	2860	2860	1
520	20240521	110500	78217105	2860	2860	2860	2860	0
521	20240521	110400	78217105	2860	2860	2860	2860	0
522	20240521	110300	78217105	2860	2860	2860	2860	0
523	20240521	110200	78217105	2860	2860	2860	2860	0
524	20240521	110100	78217105	2860	2860	2860	2860	0
525	20240521	110000	78217105	2860	2860	2860	2860	54
526	20240521	105900	78062665	2860	2860	2860	2860	0
527	20240521	105800	78062665	2860	2860	2860	2860	0
528	20240521	105700	78062665	2860	2840	2860	2840	31
529	20240521	105600	77974585	2840	2850	2850	2840	500
530	20240521	105500	76554315	2860	2860	2860	2860	0
531	20240521	105400	76554315	2860	2860	2860	2860	0
532	20240521	105300	76554315	2860	2860	2860	2860	0
533	20240521	105200	76554315	2860	2860	2860	2860	0
534	20240521	105100	76554315	2860	2860	2860	2860	0
535	20240521	105000	76554315	2860	2860	2865	2860	1233
536	20240521	104900	73027885	2860	2860	2860	2860	1
537	20240521	104800	73025025	2865	2865	2865	2865	0
538	20240521	104700	73025025	2865	2865	2865	2865	0
539	20240521	104600	73025025	2865	2865	2865	2865	0
540	20240521	104500	73025025	2865	2865	2865	2865	0
541	20240521	104400	73025025	2865	2865	2865	2865	0
542	20240521	104300	73025025	2865	2865	2865	2865	0
543	20240521	104200	73025025	2865	2865	2865	2865	0
544	20240521	104100	73025025	2865	2865	2865	2865	0
545	20240521	104000	73025025	2865	2865	2865	2860	168
546	20240521	103900	72544205	2865	2865	2865	2865	0
547	20240521	103800	72544205	2865	2865	2865	2865	0
548	20240521	103700	72544205	2865	2865	2865	2865	0
549	20240521	103600	72544205	2865	2865	2865	2865	0
550	20240521	103500	72544205	2865	2865	2865	2865	0
551	20240521	103400	72544205	2865	2865	2865	2865	0
552	20240521	103300	72544205	2865	2865	2865	2865	0
553	20240521	103200	72544205	2865	2865	2865	2865	0
554	20240521	103100	72544205	2865	2845	2865	2845	5068
555	20240521	103000	58065045	2850	2850	2850	2850	0
556	20240521	102900	58065045	2850	2850	2850	2850	0
557	20240521	102800	58065045	2850	2850	2850	2850	349
558	20240521	102700	57070395	2860	2860	2860	2860	0
559	20240521	102600	57070395	2860	2860	2860	2860	0
560	20240521	102500	57070395	2860	2860	2860	2860	1590
561	20240521	102400	52522995	2865	2865	2865	2865	0
562	20240521	102300	52522995	2865	2860	2865	2860	39
563	20240521	102200	52411445	2865	2860	2865	2860	25
564	20240521	102100	52339935	2865	2840	2865	2830	1799
565	20240521	102000	47205605	2870	2870	2870	2840	2265
566	20240521	101900	40750185	2870	2865	2870	2850	801
567	20240521	101800	38466965	2870	2870	2870	2870	5
568	20240521	101700	38452615	2860	2865	2865	2860	34
569	20240521	101600	38355265	2870	2870	2870	2870	1
570	20240521	101500	38352395	2870	2870	2870	2870	0
571	20240521	101400	38352395	2870	2870	2870	2870	0
572	20240521	101300	38352395	2870	2870	2870	2870	1
573	20240521	101200	38349525	2865	2865	2865	2865	0
574	20240521	101100	38349525	2865	2865	2865	2865	1
575	20240521	101000	38346660	2870	2870	2870	2870	0
576	20240521	100900	38346660	2870	2870	2870	2870	0
577	20240521	100800	38346660	2870	2875	2875	2870	3
578	20240521	100700	38338040	2875	2875	2875	2860	7
579	20240521	100600	38317990	2875	2875	2875	2875	1
580	20240521	100500	38315115	2875	2875	2875	2875	0
581	20240521	100400	38315115	2875	2875	2875	2875	0
582	20240521	100300	38315115	2875	2875	2875	2875	1
583	20240521	100200	38312240	2875	2875	2875	2875	1
584	20240521	100100	38309365	2865	2865	2865	2865	1
585	20240521	100000	38306500	2870	2880	2880	2860	55
586	20240521	095900	38148130	2880	2880	2880	2880	0
587	20240521	095800	38148130	2880	2880	2880	2880	0
588	20240521	095700	38148130	2880	2880	2880	2880	0
589	20240521	095600	38148130	2880	2875	2880	2875	350
590	20240521	095500	37140205	2865	2860	2865	2860	54
591	20240521	095400	36985745	2875	2875	2875	2875	0
592	20240521	095300	36985745	2875	2875	2875	2875	0
593	20240521	095200	36985745	2875	2870	2875	2870	44
594	20240521	095100	36859460	2875	2880	2880	2875	11
595	20240521	095000	36827785	2880	2880	2880	2880	2
596	20240521	094900	36822025	2855	2865	2880	2855	46
597	20240521	094800	36689830	2875	2875	2875	2875	0
598	20240521	094700	36689830	2875	2875	2875	2875	0
599	20240521	094600	36689830	2875	2875	2875	2875	1
600	20240521	094500	36686955	2875	2875	2875	2875	0
601	20240521	094400	36686955	2875	2855	2880	2855	203
602	20240521	094300	36107335	2850	2860	2860	2850	694
603	20240521	094200	34123385	2875	2875	2875	2875	100
604	20240521	094100	33835885	2880	2880	2880	2880	0
605	20240521	094000	33835885	2880	2890	2890	2870	154
606	20240521	093900	33392835	2890	2890	2890	2890	0
607	20240521	093800	33392835	2890	2890	2890	2870	55
608	20240521	093700	33234345	2860	2860	2860	2860	100
609	20240521	093600	32948345	2870	2870	2870	2870	200
610	20240521	093500	32374345	2880	2880	2880	2870	101
611	20240521	093400	32084385	2885	2885	2885	2885	34
612	20240521	093300	31986295	2900	2895	2900	2895	1051
613	20240521	093200	28938405	2895	2875	2895	2875	152
614	20240521	093100	28501365	2875	2865	2875	2865	551
615	20240521	093000	26919270	2865	2880	2880	2865	982
616	20240521	092900	24099430	2900	2900	2900	2900	1
617	20240521	092800	24096530	2905	2905	2905	2905	0
618	20240521	092700	24096530	2905	2905	2905	2905	0
619	20240521	092600	24096530	2905	2905	2905	2905	2
620	20240521	092500	24090720	2890	2890	2890	2890	40
621	20240521	092400	23975120	2910	2910	2910	2910	0
622	20240521	092300	23975120	2910	2895	2910	2890	201
623	20240521	092200	23394190	2895	2900	2905	2870	319
624	20240521	092100	22475310	2895	2885	2895	2880	301
625	20240521	092000	21608255	2885	2915	2915	2885	153
626	20240521	091900	21165260	2930	2930	2930	2930	0
627	20240521	091800	21165260	2930	2930	2930	2930	0
628	20240521	091700	21165260	2930	2930	2930	2930	0
629	20240521	091600	21165260	2930	2930	2930	2930	0
630	20240521	091500	21165260	2930	2930	2930	2930	1
631	20240521	091400	21162330	2930	2885	2930	2885	56
632	20240521	091300	21000080	2885	2925	2925	2885	61
633	20240521	091200	20823545	2930	2930	2930	2930	0
634	20240521	091100	20823545	2930	2900	2930	2900	34
635	20240521	091000	20724845	2900	2880	2900	2880	171
636	20240521	090900	20232295	2875	2880	2880	2875	386
637	20240521	090800	19121880	2900	2900	2900	2900	1
638	20240521	090700	19118980	2900	2935	2935	2900	1028
639	20240521	090600	16137745	2940	2940	2940	2940	1
640	20240521	090500	16134805	2940	2935	2940	2935	13
641	20240521	090400	16096640	2940	2905	2940	2900	877
642	20240521	090300	13550680	2905	2945	2950	2905	451
643	20240521	090200	12233000	2945	2945	2965	2850	1176
644	20240521	090100	8798940	2960	2965	2975	2940	259
645	20240521	090000	8033620	2970	2965	2970	2965	2709