KissMeData/068050/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	194300	133176345	2705	2705	2705	2705	2173
3	20240523	194200	133176345	2705	2705	2705	2705	0
4	20240523	194100	133176345	2705	2705	2705	2705	0
5	20240523	194000	133176345	2705	2705	2705	2705	0
6	20240523	193900	133176345	2705	2705	2705	2705	0
7	20240523	193800	133176345	2705	2705	2705	2705	0
8	20240523	193700	133176345	2705	2705	2705	2705	0
9	20240523	193600	133176345	2705	2705	2705	2705	0
10	20240523	193500	133176345	2705	2705	2705	2705	0
11	20240523	193400	133176345	2705	2705	2705	2705	0
12	20240523	193300	133176345	2705	2705	2705	2705	0
13	20240523	193200	133176345	2705	2705	2705	2705	0
14	20240523	193100	133176345	2705	2705	2705	2705	0
15	20240523	193000	133176345	2705	2705	2705	2705	0
16	20240523	192900	133176345	2705	2705	2705	2705	0
17	20240523	192800	133176345	2705	2705	2705	2705	0
18	20240523	192700	133176345	2705	2705	2705	2705	0
19	20240523	192600	133176345	2705	2705	2705	2705	0
20	20240523	192500	133176345	2705	2705	2705	2705	0
21	20240523	192400	133176345	2705	2705	2705	2705	0
22	20240523	192300	133176345	2705	2705	2705	2705	0
23	20240523	192200	133176345	2705	2705	2705	2705	0
24	20240523	192100	133176345	2705	2705	2705	2705	0
25	20240523	192000	133176345	2705	2705	2705	2705	0
26	20240523	191900	133176345	2705	2705	2705	2705	0
27	20240523	191800	133176345	2705	2705	2705	2705	0
28	20240523	191700	133176345	2705	2705	2705	2705	0
29	20240523	191600	133176345	2705	2705	2705	2705	0
30	20240523	191500	133176345	2705	2705	2705	2705	0
31	20240523	191400	133176345	2705	2705	2705	2705	0
32	20240523	191300	133176345	2705	2705	2705	2705	2173
33	20240523	191200	133176345	2705	2705	2705	2705	0
34	20240523	191100	133176345	2705	2705	2705	2705	0
35	20240523	191000	133176345	2705	2705	2705	2705	0
36	20240523	190900	133176345	2705	2705	2705	2705	0
37	20240523	190800	133176345	2705	2705	2705	2705	0
38	20240523	190700	133176345	2705	2705	2705	2705	0
39	20240523	190600	133176345	2705	2705	2705	2705	0
40	20240523	190500	133176345	2705	2705	2705	2705	0
41	20240523	190400	133176345	2705	2705	2705	2705	0
42	20240523	190300	133176345	2705	2705	2705	2705	0
43	20240523	190200	133176345	2705	2705	2705	2705	0
44	20240523	190100	133176345	2705	2705	2705	2705	0
45	20240523	190000	133176345	2705	2705	2705	2705	0
46	20240523	185900	133176345	2705	2705	2705	2705	0
47	20240523	185800	133176345	2705	2705	2705	2705	0
48	20240523	185700	133176345	2705	2705	2705	2705	0
49	20240523	185600	133176345	2705	2705	2705	2705	0
50	20240523	185500	133176345	2705	2705	2705	2705	0
51	20240523	185400	133176345	2705	2705	2705	2705	0
52	20240523	185300	133176345	2705	2705	2705	2705	0
53	20240523	185200	133176345	2705	2705	2705	2705	0
54	20240523	185100	133176345	2705	2705	2705	2705	0
55	20240523	185000	133176345	2705	2705	2705	2705	0
56	20240523	184900	133176345	2705	2705	2705	2705	0
57	20240523	184800	133176345	2705	2705	2705	2705	0
58	20240523	184700	133176345	2705	2705	2705	2705	0
59	20240523	184600	133176345	2705	2705	2705	2705	0
60	20240523	184500	133176345	2705	2705	2705	2705	0
61	20240523	184400	133176345	2705	2705	2705	2705	0
62	20240523	184300	133176345	2705	2705	2705	2705	2173
63	20240523	184200	133176345	2705	2705	2705	2705	0
64	20240523	184100	133176345	2705	2705	2705	2705	0
65	20240523	184000	133176345	2705	2705	2705	2705	0
66	20240523	183900	133176345	2705	2705	2705	2705	0
67	20240523	183800	133176345	2705	2705	2705	2705	0
68	20240523	183700	133176345	2705	2705	2705	2705	0
69	20240523	183600	133176345	2705	2705	2705	2705	0
70	20240523	183500	133176345	2705	2705	2705	2705	0
71	20240523	183400	133176345	2705	2705	2705	2705	0
72	20240523	183300	133176345	2705	2705	2705	2705	0
73	20240523	183200	133176345	2705	2705	2705	2705	0
74	20240523	183100	133176345	2705	2705	2705	2705	0
75	20240523	183000	133176345	2705	2705	2705	2705	0
76	20240523	182900	133176345	2705	2705	2705	2705	0
77	20240523	182800	133176345	2705	2705	2705	2705	0
78	20240523	182700	133176345	2705	2705	2705	2705	0
79	20240523	182600	133176345	2705	2705	2705	2705	0
80	20240523	182500	133176345	2705	2705	2705	2705	0
81	20240523	182400	133176345	2705	2705	2705	2705	0
82	20240523	182300	133176345	2705	2705	2705	2705	0
83	20240523	182200	133176345	2705	2705	2705	2705	0
84	20240523	182100	133176345	2705	2705	2705	2705	0
85	20240523	182000	133176345	2705	2705	2705	2705	0
86	20240523	181900	133176345	2705	2705	2705	2705	0
87	20240523	181800	133176345	2705	2705	2705	2705	0
88	20240523	181700	133176345	2705	2705	2705	2705	0
89	20240523	181600	133176345	2705	2705	2705	2705	0
90	20240523	181500	133176345	2705	2705	2705	2705	0
91	20240523	181400	133176345	2705	2705	2705	2705	0
92	20240523	181300	133176345	2705	2705	2705	2705	2173
93	20240523	181200	133176345	2705	2705	2705	2705	0
94	20240523	181100	133176345	2705	2705	2705	2705	0
95	20240523	181000	133176345	2705	2705	2705	2705	0
96	20240523	180900	133176345	2705	2705	2705	2705	0
97	20240523	180800	133176345	2705	2705	2705	2705	0
98	20240523	180700	133176345	2705	2705	2705	2705	0
99	20240523	180600	133176345	2705	2705	2705	2705	0
100	20240523	180500	133176345	2705	2705	2705	2705	0
101	20240523	180400	133176345	2705	2705	2705	2705	0
102	20240523	180300	133176345	2705	2705	2705	2705	0
103	20240523	180200	133176345	2705	2705	2705	2705	0
104	20240523	180100	133176345	2705	2705	2705	2705	0
105	20240523	180000	133176345	2705	2705	2705	2705	0
106	20240523	175900	133176345	2705	2705	2705	2705	0
107	20240523	175800	133176345	2705	2705	2705	2705	0
108	20240523	175700	133176345	2705	2705	2705	2705	0
109	20240523	175600	133176345	2705	2705	2705	2705	0
110	20240523	175500	133176345	2705	2705	2705	2705	0
111	20240523	175400	133176345	2705	2705	2705	2705	0
112	20240523	175300	133176345	2705	2705	2705	2705	0
113	20240523	175200	133176345	2705	2705	2705	2705	0
114	20240523	175100	133176345	2705	2705	2705	2705	0
115	20240523	175000	133176345	2705	2705	2705	2705	0
116	20240523	174900	133176345	2705	2705	2705	2705	0
117	20240523	174800	133176345	2705	2705	2705	2705	0
118	20240523	174700	133176345	2705	2705	2705	2705	0
119	20240523	174600	133176345	2705	2705	2705	2705	0
120	20240523	174500	133176345	2705	2705	2705	2705	0
121	20240523	174400	133176345	2705	2705	2705	2705	0
122	20240523	174300	133176345	2705	2705	2705	2705	2173
123	20240523	174200	133176345	2705	2705	2705	2705	0
124	20240523	174100	133176345	2705	2705	2705	2705	0
125	20240523	174000	133176345	2705	2705	2705	2705	0
126	20240523	173900	133176345	2705	2705	2705	2705	0
127	20240523	173800	133176345	2705	2705	2705	2705	0
128	20240523	173700	133176345	2705	2705	2705	2705	0
129	20240523	173600	133176345	2705	2705	2705	2705	0
130	20240523	173500	133176345	2705	2705	2705	2705	0
131	20240523	173400	133176345	2705	2705	2705	2705	0
132	20240523	173300	133176345	2705	2705	2705	2705	0
133	20240523	173200	133176345	2705	2705	2705	2705	0
134	20240523	173100	133176345	2705	2705	2705	2705	0
135	20240523	173000	133176345	2705	2705	2705	2705	0
136	20240523	172900	133176345	2705	2705	2705	2705	0
137	20240523	172800	133176345	2705	2705	2705	2705	0
138	20240523	172700	133176345	2705	2705	2705	2705	0
139	20240523	172600	133176345	2705	2705	2705	2705	0
140	20240523	172500	133176345	2705	2705	2705	2705	0
141	20240523	172400	133176345	2705	2705	2705	2705	0
142	20240523	172300	133176345	2705	2705	2705	2705	0
143	20240523	172200	133176345	2705	2705	2705	2705	0
144	20240523	172100	133176345	2705	2705	2705	2705	0
145	20240523	172000	133176345	2705	2705	2705	2705	0
146	20240523	171900	133176345	2705	2705	2705	2705	0
147	20240523	171800	133176345	2705	2705	2705	2705	0
148	20240523	171700	133176345	2705	2705	2705	2705	0
149	20240523	171600	133176345	2705	2705	2705	2705	0
150	20240523	171500	133176345	2705	2705	2705	2705	0
151	20240523	171400	133176345	2705	2705	2705	2705	0
152	20240523	171300	133176345	2705	2705	2705	2705	2173
153	20240523	171200	133176345	2705	2705	2705	2705	0
154	20240523	171100	133176345	2705	2705	2705	2705	0
155	20240523	171000	133176345	2705	2705	2705	2705	0
156	20240523	170900	133176345	2705	2705	2705	2705	0
157	20240523	170800	133176345	2705	2705	2705	2705	0
158	20240523	170700	133176345	2705	2705	2705	2705	0
159	20240523	170600	133176345	2705	2705	2705	2705	0
160	20240523	170500	133176345	2705	2705	2705	2705	0
161	20240523	170400	133176345	2705	2705	2705	2705	0
162	20240523	170300	133176345	2705	2705	2705	2705	0
163	20240523	170200	133176345	2705	2705	2705	2705	0
164	20240523	170100	133176345	2705	2705	2705	2705	0
165	20240523	170000	133176345	2705	2705	2705	2705	0
166	20240523	165900	133176345	2705	2705	2705	2705	0
167	20240523	165800	133176345	2705	2705	2705	2705	0
168	20240523	165700	133176345	2705	2705	2705	2705	0
169	20240523	165600	133176345	2705	2705	2705	2705	0
170	20240523	165500	133176345	2705	2705	2705	2705	0
171	20240523	165400	133176345	2705	2705	2705	2705	0
172	20240523	165300	133176345	2705	2705	2705	2705	0
173	20240523	165200	133176345	2705	2705	2705	2705	0
174	20240523	165100	133176345	2705	2705	2705	2705	0
175	20240523	165000	133176345	2705	2705	2705	2705	0
176	20240523	164900	133176345	2705	2705	2705	2705	0
177	20240523	164800	133176345	2705	2705	2705	2705	0
178	20240523	164700	133176345	2705	2705	2705	2705	0
179	20240523	164600	133176345	2705	2705	2705	2705	0
180	20240523	164500	133176345	2705	2705	2705	2705	0
181	20240523	164400	133176345	2705	2705	2705	2705	0
182	20240523	164300	133176345	2705	2705	2705	2705	2173
183	20240523	164200	133176345	2705	2705	2705	2705	0
184	20240523	164100	133176345	2705	2705	2705	2705	0
185	20240523	164000	133176345	2705	2705	2705	2705	0
186	20240523	163900	133176345	2705	2705	2705	2705	0
187	20240523	163800	133176345	2705	2705	2705	2705	0
188	20240523	163700	133176345	2705	2705	2705	2705	0
189	20240523	163600	133176345	2705	2705	2705	2705	0
190	20240523	163500	133176345	2705	2705	2705	2705	0
191	20240523	163400	133176345	2705	2705	2705	2705	0
192	20240523	163300	133176345	2705	2705	2705	2705	0
193	20240523	163200	133176345	2705	2705	2705	2705	0
194	20240523	163100	133176345	2705	2705	2705	2705	0
195	20240523	163000	133176345	2705	2705	2705	2705	0
196	20240523	162900	133176345	2705	2705	2705	2705	0
197	20240523	162800	133176345	2705	2705	2705	2705	0
198	20240523	162700	133176345	2705	2705	2705	2705	0
199	20240523	162600	133176345	2705	2705	2705	2705	0
200	20240523	162500	133176345	2705	2705	2705	2705	0
201	20240523	162400	133176345	2705	2705	2705	2705	0
202	20240523	162300	133176345	2705	2705	2705	2705	0
203	20240523	162200	133176345	2705	2705	2705	2705	0
204	20240523	162100	133176345	2705	2705	2705	2705	0
205	20240523	162000	133176345	2705	2705	2705	2705	0
206	20240523	161900	133176345	2705	2705	2705	2705	0
207	20240523	161800	133176345	2705	2705	2705	2705	0
208	20240523	161700	133176345	2705	2705	2705	2705	0
209	20240523	161600	133176345	2705	2705	2705	2705	0
210	20240523	161500	133176345	2705	2705	2705	2705	0
211	20240523	161400	133176345	2705	2705	2705	2705	0
212	20240523	161300	133176345	2705	2705	2705	2705	2173
213	20240523	161200	133176345	2705	2705	2705	2705	0
214	20240523	161100	133176345	2705	2705	2705	2705	0
215	20240523	161000	133176345	2705	2705	2705	2705	0
216	20240523	160900	133176345	2705	2705	2705	2705	0
217	20240523	160800	133176345	2705	2705	2705	2705	0
218	20240523	160700	133176345	2705	2705	2705	2705	0
219	20240523	160600	133176345	2705	2705	2705	2705	0
220	20240523	160500	133176345	2705	2705	2705	2705	0
221	20240523	160400	133176345	2705	2705	2705	2705	0
222	20240523	160300	133176345	2705	2705	2705	2705	0
223	20240523	160200	133176345	2705	2705	2705	2705	0
224	20240523	160100	133176345	2705	2705	2705	2705	0
225	20240523	160000	133176345	2705	2705	2705	2705	0
226	20240523	155900	133176345	2705	2705	2705	2705	0
227	20240523	155800	133176345	2705	2705	2705	2705	0
228	20240523	155700	133176345	2705	2705	2705	2705	0
229	20240523	155600	133176345	2705	2705	2705	2705	0
230	20240523	155500	133176345	2705	2705	2705	2705	0
231	20240523	155400	133176345	2705	2705	2705	2705	0
232	20240523	155300	133176345	2705	2705	2705	2705	0
233	20240523	155200	133176345	2705	2705	2705	2705	0
234	20240523	155100	133176345	2705	2705	2705	2705	0
235	20240523	155000	133176345	2705	2705	2705	2705	0
236	20240523	154900	133176345	2705	2705	2705	2705	0
237	20240523	154800	133176345	2705	2705	2705	2705	0
238	20240523	154700	133176345	2705	2705	2705	2705	0
239	20240523	154600	133176345	2705	2705	2705	2705	0
240	20240523	154500	133176345	2705	2705	2705	2705	0
241	20240523	154400	133176345	2705	2705	2705	2705	0
242	20240523	154300	133176345	2705	2705	2705	2705	2173
243	20240523	154200	133176345	2705	2705	2705	2705	0
244	20240523	154100	133176345	2705	2705	2705	2705	0
245	20240523	154000	133176345	2705	2705	2705	2705	0
246	20240523	153900	133176345	2705	2705	2705	2705	0
247	20240523	153800	133176345	2705	2705	2705	2705	0
248	20240523	153700	133176345	2705	2705	2705	2705	0
249	20240523	153600	133176345	2705	2705	2705	2705	0
250	20240523	153500	133176345	2705	2705	2705	2705	0
251	20240523	153400	133176345	2705	2705	2705	2705	0
252	20240523	153300	133176345	2705	2705	2705	2705	0
253	20240523	153200	133176345	2705	2705	2705	2705	0
254	20240523	153100	133176345	2705	2705	2705	2705	0
255	20240523	153000	133176345	2705	2705	2705	2705	2173
256	20240523	152900	127298380	2720	2720	2720	2720	0
257	20240523	152800	127298380	2720	2720	2720	2720	0
258	20240523	152700	127298380	2720	2720	2720	2720	0
259	20240523	152600	127298380	2720	2720	2720	2720	0
260	20240523	152500	127298380	2720	2720	2720	2720	0
261	20240523	152400	127298380	2720	2720	2720	2720	0
262	20240523	152300	127298380	2720	2720	2720	2720	0
263	20240523	152200	127298380	2720	2720	2720	2720	0
264	20240523	152100	127298380	2720	2720	2720	2720	0
265	20240523	152000	127298380	2720	2720	2720	2720	0
266	20240523	151900	127298380	2720	2720	2720	2720	0
267	20240523	151800	127298380	2720	2720	2720	2720	0
268	20240523	151700	127298380	2720	2710	2720	2710	92
269	20240523	151600	127049040	2720	2720	2720	2720	1
270	20240523	151500	127046320	2715	2720	2720	2715	87
271	20240523	151400	126810065	2720	2715	2720	2715	179
272	20240523	151300	126324070	2720	2720	2720	2720	0
273	20240523	151200	126324070	2720	2710	2720	2710	49
274	20240523	151100	126191270	2720	2710	2720	2710	78
275	20240523	151000	125979880	2720	2720	2720	2720	0
276	20240523	150900	125979880	2720	2710	2720	2710	70
277	20240523	150800	125790170	2720	2720	2720	2720	1
278	20240523	150700	125787450	2710	2710	2710	2710	37
279	20240523	150600	125687180	2720	2720	2720	2710	64
280	20240523	150500	125513610	2720	2720	2720	2720	1
281	20240523	150400	125510890	2710	2710	2710	2710	277
282	20240523	150300	124760220	2720	2710	2720	2710	66
283	20240523	150200	124581350	2720	2720	2720	2720	0
284	20240523	150100	124581350	2720	2710	2720	2710	41
285	20240523	150000	124470230	2720	2720	2720	2720	0
286	20240523	145900	124470230	2720	2710	2720	2710	44
287	20240523	145800	124350980	2720	2710	2720	2710	86
288	20240523	145700	124117910	2720	2720	2720	2720	0
289	20240523	145600	124117910	2720	2710	2720	2710	201
290	20240523	145500	123572485	2710	2710	2710	2710	0
291	20240523	145400	123572485	2710	2710	2710	2710	33
292	20240523	145300	123483055	2710	2710	2710	2710	84
293	20240523	145200	123255415	2710	2710	2710	2710	0
294	20240523	145100	123255415	2710	2710	2710	2710	66
295	20240523	145000	123076555	2710	2710	2710	2710	56
296	20240523	144900	122924795	2715	2715	2715	2715	1
297	20240523	144800	122922080	2710	2710	2710	2710	163
298	20240523	144700	122480350	2710	2710	2710	2710	0
299	20240523	144600	122480350	2710	2710	2710	2710	55
300	20240523	144500	122331300	2710	2710	2710	2710	78
301	20240523	144400	122119920	2715	2715	2715	2715	34
302	20240523	144300	122027610	2720	2710	2720	2710	36
303	20240523	144200	121930040	2720	2710	2720	2710	65
304	20240523	144100	121753880	2720	2720	2720	2720	1
305	20240523	144000	121751160	2710	2715	2715	2710	188
306	20240523	143900	121241430	2720	2720	2720	2720	1
307	20240523	143800	121238710	2710	2720	2720	2710	87
308	20240523	143700	121002920	2710	2710	2720	2710	64
309	20240523	143600	120829470	2720	2720	2720	2720	0
310	20240523	143500	120829470	2720	2720	2720	2710	258
311	20240523	143400	120128280	2720	2710	2720	2710	70
312	20240523	143300	119938570	2720	2720	2720	2720	0
313	20240523	143200	119938570	2720	2710	2720	2710	70
314	20240523	143100	119748860	2720	2715	2720	2715	14
315	20240523	143000	119710845	2710	2710	2710	2710	106
316	20240523	142900	119423585	2715	2710	2715	2710	65
317	20240523	142800	119247430	2715	2715	2715	2715	1
318	20240523	142700	119244715	2710	2710	2710	2710	34
319	20240523	142600	119152575	2715	2715	2715	2715	10
320	20240523	142500	119125425	2720	2720	2720	2720	11
321	20240523	142400	119095505	2720	2710	2720	2710	77
322	20240523	142300	118886725	2720	2720	2720	2720	0
323	20240523	142200	118886725	2720	2715	2720	2710	1114
324	20240523	142100	115862025	2710	2700	2710	2690	2067
325	20240523	142000	110276765	2700	2695	2700	2695	3501
326	20240523	141900	100835635	2685	2685	2685	2685	100
327	20240523	141800	100567135	2685	2685	2685	2685	40
328	20240523	141700	100459735	2685	2685	2685	2685	0
329	20240523	141600	100459735	2685	2685	2685	2685	59
330	20240523	141500	100301320	2685	2685	2685	2685	4
331	20240523	141400	100290580	2690	2690	2690	2690	10
332	20240523	141300	100263680	2690	2690	2690	2690	79
333	20240523	141200	100051170	2690	2690	2690	2690	0
334	20240523	141100	100051170	2690	2690	2690	2690	98
335	20240523	141000	99787550	2690	2690	2690	2690	0
336	20240523	140900	99787550	2690	2690	2690	2690	34
337	20240523	140800	99696090	2695	2690	2695	2690	84
338	20240523	140700	99470125	2685	2685	2685	2685	0
339	20240523	140600	99470125	2685	2685	2685	2685	82
340	20240523	140500	99249955	2685	2685	2685	2685	41
341	20240523	140400	99139870	2685	2685	2685	2685	0
342	20240523	140300	99139870	2685	2695	2695	2685	88
343	20240523	140200	98903580	2685	2685	2685	2685	0
344	20240523	140100	98903580	2685	2685	2685	2685	78
345	20240523	140000	98694150	2685	2685	2685	2685	38
346	20240523	135900	98592120	2685	2685	2685	2685	0
347	20240523	135800	98592120	2685	2685	2685	2685	69
348	20240523	135700	98406855	2695	2690	2695	2685	1170
349	20240523	135600	95259850	2690	2690	2690	2690	0
350	20240523	135500	95259850	2690	2690	2690	2690	985
351	20240523	135400	92610200	2690	2690	2690	2690	0
352	20240523	135300	92610200	2690	2690	2690	2690	61
353	20240523	135200	92446110	2690	2690	2690	2690	84
354	20240523	135100	92220150	2690	2690	2690	2690	0
355	20240523	135000	92220150	2690	2690	2690	2690	50
356	20240523	134900	92085650	2695	2695	2695	2695	449
357	20240523	134800	90875595	2700	2695	2700	2695	1001
358	20240523	134700	88177895	2695	2695	2695	2695	44
359	20240523	134600	88059315	2690	2690	2690	2690	0
360	20240523	134500	88059315	2690	2695	2700	2690	82
361	20240523	134400	87838700	2695	2690	2695	2690	56
362	20240523	134300	87688020	2695	2695	2695	2695	1
363	20240523	134200	87685325	2690	2690	2695	2690	820
364	20240523	134100	85475980	2685	2685	2685	2685	39
365	20240523	134000	85371265	2690	2690	2690	2690	1
366	20240523	133900	85368575	2690	2690	2690	2690	123
367	20240523	133800	85037705	2690	2690	2690	2690	0
368	20240523	133700	85037705	2690	2690	2690	2690	39
369	20240523	133600	84932795	2690	2690	2690	2690	42
370	20240523	133500	84819815	2690	2690	2690	2690	111
371	20240523	133400	84521225	2685	2685	2685	2685	64
372	20240523	133300	84349385	2685	2685	2685	2685	0
373	20240523	133200	84349385	2685	2685	2685	2685	76
374	20240523	133100	84145325	2685	2685	2685	2685	45
375	20240523	133000	84024500	2685	2685	2685	2685	0
376	20240523	132900	84024500	2685	2690	2690	2685	81
377	20240523	132800	83807005	2685	2685	2685	2685	66
378	20240523	132700	83629795	2685	2685	2685	2685	0
379	20240523	132600	83629795	2685	2685	2685	2685	43
380	20240523	132500	83514340	2685	2685	2685	2685	0
381	20240523	132400	83514340	2685	2685	2685	2685	60
382	20240523	132300	83353240	2685	2685	2685	2685	85
383	20240523	132200	83125015	2685	2685	2685	2685	0
384	20240523	132100	83125015	2685	2685	2685	2685	70
385	20240523	132000	82937065	2685	2685	2685	2685	43
386	20240523	131900	82821610	2685	2685	2685	2685	50
387	20240523	131800	82687360	2685	2685	2685	2685	63
388	20240523	131700	82518205	2685	2685	2685	2685	0
389	20240523	131600	82518205	2685	2685	2685	2685	178
390	20240523	131500	82040275	2685	2685	2685	2685	62
391	20240523	131400	81873805	2685	2685	2685	2685	0
392	20240523	131300	81873805	2685	2685	2685	2685	33
393	20240523	131200	81785200	2690	2685	2690	2685	174
394	20240523	131100	81317425	2685	2685	2685	2685	0
395	20240523	131000	81317425	2685	2685	2685	2685	68
396	20240523	130900	81134845	2685	2685	2685	2685	50
397	20240523	130800	81000595	2685	2685	2685	2685	34
398	20240523	130700	80909305	2685	2685	2685	2685	38
399	20240523	130600	80807275	2685	2685	2685	2685	0
400	20240523	130500	80807275	2685	2685	2685	2685	57
401	20240523	130400	80654230	2685	2685	2685	2685	76
402	20240523	130300	80450170	2685	2685	2685	2685	0
403	20240523	130200	80450170	2685	2685	2685	2685	83
404	20240523	130100	80227315	2685	2685	2685	2685	0
405	20240523	130000	80227315	2685	2685	2685	2685	63
406	20240523	125900	80058160	2685	2685	2685	2685	34
407	20240523	125800	79966870	2685	2685	2685	2685	0
408	20240523	125700	79966870	2685	2685	2685	2685	63
409	20240523	125600	79797715	2685	2685	2685	2685	67
410	20240523	125500	79617820	2685	2685	2685	2685	0
411	20240523	125400	79617820	2685	2685	2685	2685	37
412	20240523	125300	79518475	2685	2685	2685	2685	0
413	20240523	125200	79518475	2685	2690	2690	2685	148
414	20240523	125100	79120550	2685	2685	2685	2685	58
415	20240523	125000	78964820	2685	2685	2685	2685	0
416	20240523	124900	78964820	2685	2685	2685	2685	80
417	20240523	124800	78750020	2685	2685	2685	2685	0
418	20240523	124700	78750020	2685	2690	2690	2685	61
419	20240523	124600	78586150	2690	2690	2690	2690	1749
420	20240523	124500	73881340	2690	2690	2690	2690	304
421	20240523	124400	73063580	2685	2685	2685	2685	38
422	20240523	124300	72961550	2690	2685	2690	2685	37
423	20240523	124200	72862190	2685	2685	2685	2685	200
424	20240523	124100	72325190	2685	2685	2685	2685	641
425	20240523	124000	70604105	2685	2685	2685	2685	0
426	20240523	123900	70604105	2685	2685	2685	2685	77
427	20240523	123800	70397360	2685	2685	2685	2685	36
428	20240523	123700	70300700	2685	2685	2685	2685	0
429	20240523	123600	70300700	2685	2685	2685	2685	70
430	20240523	123500	70112750	2690	2685	2690	2685	56
431	20240523	123400	69962385	2685	2685	2685	2685	0
432	20240523	123300	69962385	2685	2685	2685	2685	37
433	20240523	123200	69863040	2685	2685	2685	2685	0
434	20240523	123100	69863040	2685	2685	2685	2685	72
435	20240523	123000	69669720	2685	2685	2685	2685	81
436	20240523	122900	69452235	2685	2685	2685	2685	0
437	20240523	122800	69452235	2685	2685	2685	2685	38
438	20240523	122700	69350205	2685	2685	2685	2685	1255
439	20240523	122600	65980530	2685	2685	2685	2685	0
440	20240523	122500	65980530	2685	2685	2685	2685	86
441	20240523	122400	65749620	2685	2685	2685	2685	0
442	20240523	122300	65749620	2685	2685	2685	2685	42
443	20240523	122200	65636850	2690	2690	2690	2690	272
444	20240523	122100	64905170	2690	2690	2690	2690	0
445	20240523	122000	64905170	2690	2690	2690	2690	69
446	20240523	121900	64719560	2690	2690	2690	2690	79
447	20240523	121800	64507050	2690	2690	2690	2690	169
448	20240523	121700	64052440	2690	2690	2690	2690	240
449	20240523	121600	63406840	2690	2690	2690	2690	0
450	20240523	121500	63406840	2690	2690	2690	2690	57
451	20240523	121400	63253510	2690	2690	2690	2690	42
452	20240523	121300	63140530	2690	2690	2690	2690	0
453	20240523	121200	63140530	2690	2690	2690	2690	82
454	20240523	121100	62919950	2690	2690	2690	2690	0
455	20240523	121000	62919950	2690	2690	2690	2690	33
456	20240523	120900	62831180	2695	2690	2695	2690	74
457	20240523	120800	62631920	2690	2690	2690	2690	0
458	20240523	120700	62631920	2690	2695	2695	2690	46
459	20240523	120600	62508130	2690	2690	2690	2690	45
460	20240523	120500	62387080	2695	2695	2695	2695	40
461	20240523	120400	62279280	2695	2690	2695	2690	127
462	20240523	120300	61937400	2695	2695	2695	2695	200
463	20240523	120200	61398400	2690	2690	2690	2690	56
464	20240523	120100	61247760	2690	2690	2690	2690	74
465	20240523	120000	61048700	2690	2690	2690	2690	0
466	20240523	115900	61048700	2690	2690	2690	2690	73
467	20240523	115800	60852330	2690	2690	2690	2690	67
468	20240523	115700	60672100	2690	2690	2690	2690	0
469	20240523	115600	60672100	2690	2690	2690	2690	477
470	20240523	115500	59388970	2690	2690	2690	2690	0
471	20240523	115400	59388970	2690	2690	2690	2690	48
472	20240523	115300	59259850	2690	2690	2690	2690	77
473	20240523	115200	59052720	2690	2690	2690	2690	0
474	20240523	115100	59052720	2690	2690	2690	2690	45
475	20240523	115000	58931670	2690	2690	2690	2690	42
476	20240523	114900	58818690	2690	2690	2690	2690	0
477	20240523	114800	58818690	2690	2690	2690	2690	57
478	20240523	114700	58665360	2690	2690	2690	2690	100
479	20240523	114600	58396360	2690	2695	2695	2690	234
480	20240523	114500	57765900	2695	2685	2695	2685	50
481	20240523	114400	57631640	2695	2690	2695	2690	32
482	20240523	114300	57545555	2685	2685	2685	2685	80
483	20240523	114200	57330755	2685	2685	2685	2685	77
484	20240523	114100	57124010	2690	2690	2690	2690	0
485	20240523	114000	57124010	2690	2690	2690	2690	11
486	20240523	113900	57094420	2690	2690	2690	2690	0
487	20240523	113800	57094420	2690	2690	2690	2690	86
488	20240523	113700	56863080	2690	2690	2690	2690	48
489	20240523	113600	56733960	2690	2690	2690	2690	0
490	20240523	113500	56733960	2690	2690	2690	2690	70
491	20240523	113400	56545660	2690	2690	2690	2690	52
492	20240523	113300	56405780	2690	2690	2690	2690	27
493	20240523	113200	56333150	2690	2690	2690	2690	50
494	20240523	113100	56198650	2690	2690	2690	2690	0
495	20240523	113000	56198650	2690	2690	2690	2690	41
496	20240523	112900	56088360	2695	2685	2695	2685	879
497	20240523	112800	53719860	2690	2690	2690	2690	0
498	20240523	112700	53719860	2690	2690	2690	2690	55
499	20240523	112600	53571910	2695	2695	2695	2695	1
500	20240523	112500	53569215	2685	2690	2695	2685	1282
501	20240523	112400	50119575	2690	2690	2690	2690	176
502	20240523	112300	49646135	2690	2690	2690	2690	0
503	20240523	112200	49646135	2690	2690	2690	2690	54
504	20240523	112100	49500875	2690	2690	2690	2690	68
505	20240523	112000	49317955	2690	2690	2690	2690	0
506	20240523	111900	49317955	2690	2690	2690	2690	67
507	20240523	111800	49137725	2695	2695	2695	2695	1
508	20240523	111700	49135030	2685	2685	2685	2685	50
509	20240523	111600	49000780	2685	2685	2685	2685	40
510	20240523	111500	48893380	2685	2685	2685	2685	0
511	20240523	111400	48893380	2685	2685	2685	2685	46
512	20240523	111300	48769870	2685	2685	2685	2685	41
513	20240523	111200	48659785	2690	2690	2690	2690	20
514	20240523	111100	48605985	2690	2690	2690	2690	46
515	20240523	111000	48482245	2690	2690	2690	2690	54
516	20240523	110900	48336985	2690	2690	2690	2690	56
517	20240523	110800	48186345	2690	2690	2690	2690	59
518	20240523	110700	48027635	2690	2690	2690	2690	0
519	20240523	110600	48027635	2690	2690	2690	2690	46
520	20240523	110500	47903895	2695	2695	2695	2695	1
521	20240523	110400	47901200	2700	2695	2700	2695	100
522	20240523	110300	47631225	2695	2685	2695	2685	657
523	20240523	110200	45862015	2685	2685	2685	2685	0
524	20240523	110100	45862015	2685	2685	2685	2685	42
525	20240523	110000	45749245	2690	2690	2690	2690	43
526	20240523	105900	45633575	2690	2690	2690	2690	0
527	20240523	105800	45633575	2690	2690	2690	2690	57
528	20240523	105700	45480245	2690	2690	2690	2690	460
529	20240523	105600	44242845	2690	2690	2690	2690	0
530	20240523	105500	44242845	2690	2695	2695	2690	60
531	20240523	105400	44081440	2690	2690	2690	2690	0
532	20240523	105300	44081440	2690	2690	2690	2690	55
533	20240523	105200	43933490	2690	2690	2690	2690	71
534	20240523	105100	43742500	2695	2695	2695	2695	0
535	20240523	105000	43742500	2695	2690	2695	2690	236
536	20240523	104900	43107655	2690	2690	2690	2690	0
537	20240523	104800	43107655	2690	2690	2690	2690	57
538	20240523	104700	42954325	2690	2690	2690	2690	63
539	20240523	104600	42784855	2690	2690	2690	2690	0
540	20240523	104500	42784855	2690	2690	2690	2690	66
541	20240523	104400	42607315	2690	2690	2690	2690	70
542	20240523	104300	42419015	2690	2690	2690	2690	0
543	20240523	104200	42419015	2690	2690	2690	2690	82
544	20240523	104100	42198435	2690	2690	2690	2690	0
545	20240523	104000	42198435	2690	2690	2690	2690	49
546	20240523	103900	42066625	2690	2695	2695	2690	122
547	20240523	103800	41738195	2700	2700	2700	2700	1
548	20240523	103700	41735495	2690	2690	2690	2690	55
549	20240523	103600	41587545	2690	2695	2695	2690	295
550	20240523	103500	40792845	2690	2690	2690	2690	0
551	20240523	103400	40792845	2690	2690	2690	2690	63
552	20240523	103300	40623375	2690	2690	2690	2690	0
553	20240523	103200	40623375	2690	2690	2690	2690	36
554	20240523	103100	40526535	2690	2690	2690	2690	287
555	20240523	103000	39754505	2690	2690	2690	2690	0
556	20240523	102900	39754505	2690	2690	2690	2690	78
557	20240523	102800	39544685	2695	2700	2700	2695	855
558	20240523	102700	37240210	2705	2700	2705	2700	31
559	20240523	102600	37156505	2705	2695	2705	2695	49
560	20240523	102500	37024440	2705	2705	2705	2705	31
561	20240523	102400	36940585	2695	2695	2695	2695	50
562	20240523	102300	36805835	2710	2695	2710	2695	44
563	20240523	102200	36687240	2710	2710	2710	2710	0
564	20240523	102100	36687240	2710	2705	2710	2695	640
565	20240523	102000	34956385	2705	2695	2705	2695	74
566	20240523	101900	34756945	2695	2695	2695	2695	0
567	20240523	101800	34756945	2695	2695	2695	2695	40
568	20240523	101700	34649145	2705	2705	2705	2705	1
569	20240523	101600	34646440	2690	2705	2705	2690	73
570	20240523	101500	34450055	2705	2695	2705	2695	50
571	20240523	101400	34315295	2705	2705	2705	2705	0
572	20240523	101300	34315295	2705	2690	2705	2690	82
573	20240523	101200	34094700	2705	2690	2705	2690	35
574	20240523	101100	34000535	2705	2705	2705	2705	0
575	20240523	101000	34000535	2705	2690	2705	2690	85
576	20240523	100900	33771870	2705	2705	2705	2705	1
577	20240523	100800	33769165	2690	2705	2705	2690	46
578	20240523	100700	33645410	2695	2695	2695	2695	173
579	20240523	100600	33179175	2695	2695	2695	2695	2
580	20240523	100500	33173785	2695	2695	2695	2695	10
581	20240523	100400	33146835	2695	2695	2695	2695	0
582	20240523	100300	33146835	2695	2695	2695	2695	50
583	20240523	100200	33012085	2700	2700	2700	2700	32
584	20240523	100100	32925685	2700	2700	2700	2700	0
585	20240523	100000	32925685	2700	2700	2700	2700	54
586	20240523	095900	32779885	2705	2700	2705	2700	50
587	20240523	095800	32644875	2710	2710	2710	2710	0
588	20240523	095700	32644875	2710	2710	2710	2710	11
589	20240523	095600	32615065	2710	2700	2710	2700	58
590	20240523	095500	32458455	2710	2710	2710	2710	1
591	20240523	095400	32455745	2710	2710	2710	2710	0
592	20240523	095300	32455745	2710	2710	2710	2710	3
593	20240523	095200	32447615	2710	2710	2710	2710	0
594	20240523	095100	32447615	2710	2710	2710	2710	0
595	20240523	095000	32447615	2710	2710	2710	2710	0
596	20240523	094900	32447615	2710	2710	2710	2710	0
597	20240523	094800	32447615	2710	2705	2710	2705	12
598	20240523	094700	32415150	2710	2710	2710	2710	0
599	20240523	094600	32415150	2710	2710	2710	2710	0
600	20240523	094500	32415150	2710	2710	2710	2710	0
601	20240523	094400	32415150	2710	2710	2710	2710	0
602	20240523	094300	32415150	2710	2710	2710	2710	0
603	20240523	094200	32415150	2710	2710	2710	2710	0
604	20240523	094100	32415150	2710	2710	2710	2710	0
605	20240523	094000	32415150	2710	2710	2710	2705	12
606	20240523	093900	32382680	2710	2710	2710	2710	220
607	20240523	093800	31786480	2710	2710	2710	2710	0
608	20240523	093700	31786480	2710	2710	2710	2710	7
609	20240523	093600	31767510	2710	2710	2710	2710	0
610	20240523	093500	31767510	2710	2710	2710	2710	0
611	20240523	093400	31767510	2710	2710	2710	2710	0
612	20240523	093300	31767510	2710	2705	2710	2705	5
613	20240523	093200	31753980	2710	2710	2710	2710	1
614	20240523	093100	31751270	2700	2700	2700	2700	40
615	20240523	093000	31643270	2700	2700	2700	2700	0
616	20240523	092900	31643270	2700	2700	2700	2700	0
617	20240523	092800	31643270	2700	2700	2700	2700	0
618	20240523	092700	31643270	2700	2700	2700	2700	10
619	20240523	092600	31616270	2700	2700	2700	2700	50
620	20240523	092500	31481270	2715	2715	2715	2715	0
621	20240523	092400	31481270	2715	2715	2715	2715	0
622	20240523	092300	31481270	2715	2715	2715	2715	0
623	20240523	092200	31481270	2715	2705	2715	2705	3
624	20240523	092100	31473140	2700	2690	2700	2690	2664
625	20240523	092000	24306940	2690	2690	2690	2690	1
626	20240523	091900	24304250	2690	2680	2690	2680	5402
627	20240523	091800	9826880	2680	2680	2680	2680	1
628	20240523	091700	9824200	2680	2680	2680	2680	1
629	20240523	091600	9821520	2675	2680	2680	2675	300
630	20240523	091500	9018520	2680	2680	2680	2680	1
631	20240523	091400	9015840	2675	2675	2675	2675	0
632	20240523	091300	9015840	2675	2680	2680	2675	994
633	20240523	091200	6354410	2680	2685	2685	2680	346
634	20240523	091100	5426955	2685	2685	2685	2685	228
635	20240523	091000	4814775	2695	2690	2695	2690	62
636	20240523	090900	4647985	2700	2695	2700	2695	21
637	20240523	090800	4591385	2700	2700	2700	2700	0
638	20240523	090700	4591385	2700	2710	2710	2695	950
639	20240523	090600	2030650	2710	2710	2710	2710	10
640	20240523	090500	2003550	2710	2710	2710	2695	166
641	20240523	090400	1555940	2710	2700	2710	2695	123
642	20240523	090300	1223940	2700	2705	2710	2700	231
643	20240523	090200	599980	2710	2710	2710	2710	0
644	20240523	090100	599980	2710	2710	2710	2710	0
645	20240523	090000	599980	2710	2715	2715	2710	221