KissMeData/100660/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200400	96908645	4365	4365	4365	4365	1009
3	20240523	200300	96908645	4365	4365	4365	4365	0
4	20240523	200200	96908645	4365	4365	4365	4365	0
5	20240523	200100	96908645	4365	4365	4365	4365	0
6	20240523	200000	96908645	4365	4365	4365	4365	0
7	20240523	195900	96908645	4365	4365	4365	4365	0
8	20240523	195800	96908645	4365	4365	4365	4365	0
9	20240523	195700	96908645	4365	4365	4365	4365	0
10	20240523	195600	96908645	4365	4365	4365	4365	0
11	20240523	195500	96908645	4365	4365	4365	4365	0
12	20240523	195400	96908645	4365	4365	4365	4365	0
13	20240523	195300	96908645	4365	4365	4365	4365	0
14	20240523	195200	96908645	4365	4365	4365	4365	0
15	20240523	195100	96908645	4365	4365	4365	4365	0
16	20240523	195000	96908645	4365	4365	4365	4365	0
17	20240523	194900	96908645	4365	4365	4365	4365	0
18	20240523	194800	96908645	4365	4365	4365	4365	0
19	20240523	194700	96908645	4365	4365	4365	4365	0
20	20240523	194600	96908645	4365	4365	4365	4365	0
21	20240523	194500	96908645	4365	4365	4365	4365	0
22	20240523	194400	96908645	4365	4365	4365	4365	0
23	20240523	194300	96908645	4365	4365	4365	4365	0
24	20240523	194200	96908645	4365	4365	4365	4365	0
25	20240523	194100	96908645	4365	4365	4365	4365	0
26	20240523	194000	96908645	4365	4365	4365	4365	0
27	20240523	193900	96908645	4365	4365	4365	4365	0
28	20240523	193800	96908645	4365	4365	4365	4365	0
29	20240523	193700	96908645	4365	4365	4365	4365	0
30	20240523	193600	96908645	4365	4365	4365	4365	0
31	20240523	193500	96908645	4365	4365	4365	4365	0
32	20240523	193400	96908645	4365	4365	4365	4365	1009
33	20240523	193300	96908645	4365	4365	4365	4365	0
34	20240523	193200	96908645	4365	4365	4365	4365	0
35	20240523	193100	96908645	4365	4365	4365	4365	0
36	20240523	193000	96908645	4365	4365	4365	4365	0
37	20240523	192900	96908645	4365	4365	4365	4365	0
38	20240523	192800	96908645	4365	4365	4365	4365	0
39	20240523	192700	96908645	4365	4365	4365	4365	0
40	20240523	192600	96908645	4365	4365	4365	4365	0
41	20240523	192500	96908645	4365	4365	4365	4365	0
42	20240523	192400	96908645	4365	4365	4365	4365	0
43	20240523	192300	96908645	4365	4365	4365	4365	0
44	20240523	192200	96908645	4365	4365	4365	4365	0
45	20240523	192100	96908645	4365	4365	4365	4365	0
46	20240523	192000	96908645	4365	4365	4365	4365	0
47	20240523	191900	96908645	4365	4365	4365	4365	0
48	20240523	191800	96908645	4365	4365	4365	4365	0
49	20240523	191700	96908645	4365	4365	4365	4365	0
50	20240523	191600	96908645	4365	4365	4365	4365	0
51	20240523	191500	96908645	4365	4365	4365	4365	0
52	20240523	191400	96908645	4365	4365	4365	4365	0
53	20240523	191300	96908645	4365	4365	4365	4365	0
54	20240523	191200	96908645	4365	4365	4365	4365	0
55	20240523	191100	96908645	4365	4365	4365	4365	0
56	20240523	191000	96908645	4365	4365	4365	4365	0
57	20240523	190900	96908645	4365	4365	4365	4365	0
58	20240523	190800	96908645	4365	4365	4365	4365	0
59	20240523	190700	96908645	4365	4365	4365	4365	0
60	20240523	190600	96908645	4365	4365	4365	4365	0
61	20240523	190500	96908645	4365	4365	4365	4365	0
62	20240523	190400	96908645	4365	4365	4365	4365	1009
63	20240523	190300	96908645	4365	4365	4365	4365	0
64	20240523	190200	96908645	4365	4365	4365	4365	0
65	20240523	190100	96908645	4365	4365	4365	4365	0
66	20240523	190000	96908645	4365	4365	4365	4365	0
67	20240523	185900	96908645	4365	4365	4365	4365	0
68	20240523	185800	96908645	4365	4365	4365	4365	0
69	20240523	185700	96908645	4365	4365	4365	4365	0
70	20240523	185600	96908645	4365	4365	4365	4365	0
71	20240523	185500	96908645	4365	4365	4365	4365	0
72	20240523	185400	96908645	4365	4365	4365	4365	0
73	20240523	185300	96908645	4365	4365	4365	4365	0
74	20240523	185200	96908645	4365	4365	4365	4365	0
75	20240523	185100	96908645	4365	4365	4365	4365	0
76	20240523	185000	96908645	4365	4365	4365	4365	0
77	20240523	184900	96908645	4365	4365	4365	4365	0
78	20240523	184800	96908645	4365	4365	4365	4365	0
79	20240523	184700	96908645	4365	4365	4365	4365	0
80	20240523	184600	96908645	4365	4365	4365	4365	0
81	20240523	184500	96908645	4365	4365	4365	4365	0
82	20240523	184400	96908645	4365	4365	4365	4365	0
83	20240523	184300	96908645	4365	4365	4365	4365	0
84	20240523	184200	96908645	4365	4365	4365	4365	0
85	20240523	184100	96908645	4365	4365	4365	4365	0
86	20240523	184000	96908645	4365	4365	4365	4365	0
87	20240523	183900	96908645	4365	4365	4365	4365	0
88	20240523	183800	96908645	4365	4365	4365	4365	0
89	20240523	183700	96908645	4365	4365	4365	4365	0
90	20240523	183600	96908645	4365	4365	4365	4365	0
91	20240523	183500	96908645	4365	4365	4365	4365	0
92	20240523	183400	96908645	4365	4365	4365	4365	1009
93	20240523	183300	96908645	4365	4365	4365	4365	0
94	20240523	183200	96908645	4365	4365	4365	4365	0
95	20240523	183100	96908645	4365	4365	4365	4365	0
96	20240523	183000	96908645	4365	4365	4365	4365	0
97	20240523	182900	96908645	4365	4365	4365	4365	0
98	20240523	182800	96908645	4365	4365	4365	4365	0
99	20240523	182700	96908645	4365	4365	4365	4365	0
100	20240523	182600	96908645	4365	4365	4365	4365	0
101	20240523	182500	96908645	4365	4365	4365	4365	0
102	20240523	182400	96908645	4365	4365	4365	4365	0
103	20240523	182300	96908645	4365	4365	4365	4365	0
104	20240523	182200	96908645	4365	4365	4365	4365	0
105	20240523	182100	96908645	4365	4365	4365	4365	0
106	20240523	182000	96908645	4365	4365	4365	4365	0
107	20240523	181900	96908645	4365	4365	4365	4365	0
108	20240523	181800	96908645	4365	4365	4365	4365	0
109	20240523	181700	96908645	4365	4365	4365	4365	0
110	20240523	181600	96908645	4365	4365	4365	4365	0
111	20240523	181500	96908645	4365	4365	4365	4365	0
112	20240523	181400	96908645	4365	4365	4365	4365	0
113	20240523	181300	96908645	4365	4365	4365	4365	0
114	20240523	181200	96908645	4365	4365	4365	4365	0
115	20240523	181100	96908645	4365	4365	4365	4365	0
116	20240523	181000	96908645	4365	4365	4365	4365	0
117	20240523	180900	96908645	4365	4365	4365	4365	0
118	20240523	180800	96908645	4365	4365	4365	4365	0
119	20240523	180700	96908645	4365	4365	4365	4365	0
120	20240523	180600	96908645	4365	4365	4365	4365	0
121	20240523	180500	96908645	4365	4365	4365	4365	0
122	20240523	180400	96908645	4365	4365	4365	4365	1009
123	20240523	180300	96908645	4365	4365	4365	4365	0
124	20240523	180200	96908645	4365	4365	4365	4365	0
125	20240523	180100	96908645	4365	4365	4365	4365	0
126	20240523	180000	96908645	4365	4365	4365	4365	0
127	20240523	175900	96908645	4365	4365	4365	4365	0
128	20240523	175800	96908645	4365	4365	4365	4365	0
129	20240523	175700	96908645	4365	4365	4365	4365	0
130	20240523	175600	96908645	4365	4365	4365	4365	0
131	20240523	175500	96908645	4365	4365	4365	4365	0
132	20240523	175400	96908645	4365	4365	4365	4365	0
133	20240523	175300	96908645	4365	4365	4365	4365	0
134	20240523	175200	96908645	4365	4365	4365	4365	0
135	20240523	175100	96908645	4365	4365	4365	4365	0
136	20240523	175000	96908645	4365	4365	4365	4365	0
137	20240523	174900	96908645	4365	4365	4365	4365	0
138	20240523	174800	96908645	4365	4365	4365	4365	0
139	20240523	174700	96908645	4365	4365	4365	4365	0
140	20240523	174600	96908645	4365	4365	4365	4365	0
141	20240523	174500	96908645	4365	4365	4365	4365	0
142	20240523	174400	96908645	4365	4365	4365	4365	0
143	20240523	174300	96908645	4365	4365	4365	4365	0
144	20240523	174200	96908645	4365	4365	4365	4365	0
145	20240523	174100	96908645	4365	4365	4365	4365	0
146	20240523	174000	96908645	4365	4365	4365	4365	0
147	20240523	173900	96908645	4365	4365	4365	4365	0
148	20240523	173800	96908645	4365	4365	4365	4365	0
149	20240523	173700	96908645	4365	4365	4365	4365	0
150	20240523	173600	96908645	4365	4365	4365	4365	0
151	20240523	173500	96908645	4365	4365	4365	4365	0
152	20240523	173400	96908645	4365	4365	4365	4365	1009
153	20240523	173300	96908645	4365	4365	4365	4365	0
154	20240523	173200	96908645	4365	4365	4365	4365	0
155	20240523	173100	96908645	4365	4365	4365	4365	0
156	20240523	173000	96908645	4365	4365	4365	4365	0
157	20240523	172900	96908645	4365	4365	4365	4365	0
158	20240523	172800	96908645	4365	4365	4365	4365	0
159	20240523	172700	96908645	4365	4365	4365	4365	0
160	20240523	172600	96908645	4365	4365	4365	4365	0
161	20240523	172500	96908645	4365	4365	4365	4365	0
162	20240523	172400	96908645	4365	4365	4365	4365	0
163	20240523	172300	96908645	4365	4365	4365	4365	0
164	20240523	172200	96908645	4365	4365	4365	4365	0
165	20240523	172100	96908645	4365	4365	4365	4365	0
166	20240523	172000	96908645	4365	4365	4365	4365	0
167	20240523	171900	96908645	4365	4365	4365	4365	0
168	20240523	171800	96908645	4365	4365	4365	4365	0
169	20240523	171700	96908645	4365	4365	4365	4365	0
170	20240523	171600	96908645	4365	4365	4365	4365	0
171	20240523	171500	96908645	4365	4365	4365	4365	0
172	20240523	171400	96908645	4365	4365	4365	4365	0
173	20240523	171300	96908645	4365	4365	4365	4365	0
174	20240523	171200	96908645	4365	4365	4365	4365	0
175	20240523	171100	96908645	4365	4365	4365	4365	0
176	20240523	171000	96908645	4365	4365	4365	4365	0
177	20240523	170900	96908645	4365	4365	4365	4365	0
178	20240523	170800	96908645	4365	4365	4365	4365	0
179	20240523	170700	96908645	4365	4365	4365	4365	0
180	20240523	170600	96908645	4365	4365	4365	4365	0
181	20240523	170500	96908645	4365	4365	4365	4365	0
182	20240523	170400	96908645	4365	4365	4365	4365	1009
183	20240523	170300	96908645	4365	4365	4365	4365	0
184	20240523	170200	96908645	4365	4365	4365	4365	0
185	20240523	170100	96908645	4365	4365	4365	4365	0
186	20240523	170000	96908645	4365	4365	4365	4365	0
187	20240523	165900	96908645	4365	4365	4365	4365	0
188	20240523	165800	96908645	4365	4365	4365	4365	0
189	20240523	165700	96908645	4365	4365	4365	4365	0
190	20240523	165600	96908645	4365	4365	4365	4365	0
191	20240523	165500	96908645	4365	4365	4365	4365	0
192	20240523	165400	96908645	4365	4365	4365	4365	0
193	20240523	165300	96908645	4365	4365	4365	4365	0
194	20240523	165200	96908645	4365	4365	4365	4365	0
195	20240523	165100	96908645	4365	4365	4365	4365	0
196	20240523	165000	96908645	4365	4365	4365	4365	0
197	20240523	164900	96908645	4365	4365	4365	4365	0
198	20240523	164800	96908645	4365	4365	4365	4365	0
199	20240523	164700	96908645	4365	4365	4365	4365	0
200	20240523	164600	96908645	4365	4365	4365	4365	0
201	20240523	164500	96908645	4365	4365	4365	4365	0
202	20240523	164400	96908645	4365	4365	4365	4365	0
203	20240523	164300	96908645	4365	4365	4365	4365	0
204	20240523	164200	96908645	4365	4365	4365	4365	0
205	20240523	164100	96908645	4365	4365	4365	4365	0
206	20240523	164000	96908645	4365	4365	4365	4365	0
207	20240523	163900	96908645	4365	4365	4365	4365	0
208	20240523	163800	96908645	4365	4365	4365	4365	0
209	20240523	163700	96908645	4365	4365	4365	4365	0
210	20240523	163600	96908645	4365	4365	4365	4365	0
211	20240523	163500	96908645	4365	4365	4365	4365	0
212	20240523	163400	96908645	4365	4365	4365	4365	1009
213	20240523	163300	96908645	4365	4365	4365	4365	0
214	20240523	163200	96908645	4365	4365	4365	4365	0
215	20240523	163100	96908645	4365	4365	4365	4365	0
216	20240523	163000	96908645	4365	4365	4365	4365	0
217	20240523	162900	96908645	4365	4365	4365	4365	0
218	20240523	162800	96908645	4365	4365	4365	4365	0
219	20240523	162700	96908645	4365	4365	4365	4365	0
220	20240523	162600	96908645	4365	4365	4365	4365	0
221	20240523	162500	96908645	4365	4365	4365	4365	0
222	20240523	162400	96908645	4365	4365	4365	4365	0
223	20240523	162300	96908645	4365	4365	4365	4365	0
224	20240523	162200	96908645	4365	4365	4365	4365	0
225	20240523	162100	96908645	4365	4365	4365	4365	0
226	20240523	162000	96908645	4365	4365	4365	4365	0
227	20240523	161900	96908645	4365	4365	4365	4365	0
228	20240523	161800	96908645	4365	4365	4365	4365	0
229	20240523	161700	96908645	4365	4365	4365	4365	0
230	20240523	161600	96908645	4365	4365	4365	4365	0
231	20240523	161500	96908645	4365	4365	4365	4365	0
232	20240523	161400	96908645	4365	4365	4365	4365	0
233	20240523	161300	96908645	4365	4365	4365	4365	0
234	20240523	161200	96908645	4365	4365	4365	4365	0
235	20240523	161100	96908645	4365	4365	4365	4365	0
236	20240523	161000	96908645	4365	4365	4365	4365	0
237	20240523	160900	96908645	4365	4365	4365	4365	0
238	20240523	160800	96908645	4365	4365	4365	4365	0
239	20240523	160700	96908645	4365	4365	4365	4365	0
240	20240523	160600	96908645	4365	4365	4365	4365	0
241	20240523	160500	96908645	4365	4365	4365	4365	0
242	20240523	160400	96908645	4365	4365	4365	4365	1009
243	20240523	160300	96908645	4365	4365	4365	4365	0
244	20240523	160200	96908645	4365	4365	4365	4365	0
245	20240523	160100	96908645	4365	4365	4365	4365	0
246	20240523	160000	96908645	4365	4365	4365	4365	0
247	20240523	155900	96908645	4365	4365	4365	4365	0
248	20240523	155800	96908645	4365	4365	4365	4365	0
249	20240523	155700	96908645	4365	4365	4365	4365	0
250	20240523	155600	96908645	4365	4365	4365	4365	0
251	20240523	155500	96908645	4365	4365	4365	4365	0
252	20240523	155400	96908645	4365	4365	4365	4365	0
253	20240523	155300	96908645	4365	4365	4365	4365	0
254	20240523	155200	96908645	4365	4365	4365	4365	0
255	20240523	155100	96908645	4365	4365	4365	4365	0
256	20240523	155000	96908645	4365	4365	4365	4365	0
257	20240523	154900	96908645	4365	4365	4365	4365	0
258	20240523	154800	96908645	4365	4365	4365	4365	0
259	20240523	154700	96908645	4365	4365	4365	4365	0
260	20240523	154600	96908645	4365	4365	4365	4365	0
261	20240523	154500	96908645	4365	4365	4365	4365	0
262	20240523	154400	96908645	4365	4365	4365	4365	0
263	20240523	154300	96908645	4365	4365	4365	4365	0
264	20240523	154200	96908645	4365	4365	4365	4365	0
265	20240523	154100	96908645	4365	4365	4365	4365	0
266	20240523	154000	96908645	4365	4365	4365	4365	0
267	20240523	153900	96908645	4365	4365	4365	4365	0
268	20240523	153800	96908645	4365	4365	4365	4365	0
269	20240523	153700	96908645	4365	4365	4365	4365	0
270	20240523	153600	96908645	4365	4365	4365	4365	0
271	20240523	153500	96908645	4365	4365	4365	4365	0
272	20240523	153400	96908645	4365	4365	4365	4365	1009
273	20240523	153300	96908645	4365	4365	4365	4365	0
274	20240523	153200	96908645	4365	4365	4365	4365	0
275	20240523	153100	96908645	4365	4365	4365	4365	0
276	20240523	153000	96908645	4365	4365	4365	4365	1009
277	20240523	152900	92504360	4375	4375	4375	4375	0
278	20240523	152800	92504360	4375	4375	4375	4375	0
279	20240523	152700	92504360	4375	4375	4375	4375	0
280	20240523	152600	92504360	4375	4375	4375	4375	0
281	20240523	152500	92504360	4375	4375	4375	4375	0
282	20240523	152400	92504360	4375	4375	4375	4375	0
283	20240523	152300	92504360	4375	4375	4375	4375	0
284	20240523	152200	92504360	4375	4375	4375	4375	0
285	20240523	152100	92504360	4375	4375	4375	4375	0
286	20240523	152000	92504360	4375	4375	4375	4375	0
287	20240523	151900	92504360	4375	4375	4385	4375	38
288	20240523	151800	92338090	4385	4385	4385	4385	0
289	20240523	151700	92338090	4385	4375	4385	4375	201
290	20240523	151600	91458705	4385	4385	4385	4385	0
291	20240523	151500	91458705	4385	4385	4385	4385	0
292	20240523	151400	91458705	4385	4385	4385	4385	1
293	20240523	151300	91454320	4375	4375	4375	4375	3
294	20240523	151200	91441195	4380	4380	4380	4380	89
295	20240523	151100	91051375	4390	4390	4390	4390	0
296	20240523	151000	91051375	4390	4385	4390	4375	628
297	20240523	150900	88297845	4380	4380	4380	4380	113
298	20240523	150800	87802905	4380	4380	4380	4380	0
299	20240523	150700	87802905	4380	4380	4380	4380	0
300	20240523	150600	87802905	4380	4380	4380	4380	2
301	20240523	150500	87794145	4375	4375	4375	4375	3
302	20240523	150400	87781020	4375	4375	4375	4375	6
303	20240523	150300	87754770	4385	4385	4385	4385	0
304	20240523	150200	87754770	4385	4385	4385	4385	0
305	20240523	150100	87754770	4385	4385	4385	4385	0
306	20240523	150000	87754770	4385	4385	4385	4385	0
307	20240523	145900	87754770	4385	4385	4385	4385	0
308	20240523	145800	87754770	4385	4385	4385	4385	0
309	20240523	145700	87754770	4385	4385	4385	4385	1
310	20240523	145600	87750385	4375	4375	4385	4375	201
311	20240523	145500	86870990	4385	4385	4385	4385	2
312	20240523	145400	86862220	4375	4375	4375	4375	104
313	20240523	145300	86407220	4385	4385	4385	4385	2
314	20240523	145200	86398450	4370	4375	4385	4370	316
315	20240523	145100	85017440	4385	4375	4385	4375	86
316	20240523	145000	84641180	4375	4370	4375	4365	31
317	20240523	144900	84505715	4370	4370	4370	4370	2201
318	20240523	144800	74887345	4375	4385	4385	4375	663
319	20240523	144700	71986645	4380	4380	4380	4380	0
320	20240523	144600	71986645	4380	4380	4380	4380	200
321	20240523	144500	71110645	4380	4380	4380	4380	0
322	20240523	144400	71110645	4380	4380	4380	4380	204
323	20240523	144300	70217125	4390	4390	4390	4390	0
324	20240523	144200	70217125	4390	4390	4390	4390	1
325	20240523	144100	70212735	4380	4380	4380	4380	78
326	20240523	144000	69871095	4385	4385	4385	4385	392
327	20240523	143900	68152175	4390	4390	4390	4390	0
328	20240523	143800	68152175	4390	4390	4390	4390	0
329	20240523	143700	68152175	4390	4390	4390	4390	0
330	20240523	143600	68152175	4390	4390	4390	4390	0
331	20240523	143500	68152175	4390	4390	4390	4390	0
332	20240523	143400	68152175	4390	4390	4390	4390	0
333	20240523	143300	68152175	4390	4390	4390	4390	0
334	20240523	143200	68152175	4390	4390	4390	4390	1
335	20240523	143100	68147785	4395	4395	4395	4395	0
336	20240523	143000	68147785	4395	4395	4395	4395	0
337	20240523	142900	68147785	4395	4395	4395	4395	0
338	20240523	142800	68147785	4395	4395	4395	4395	0
339	20240523	142700	68147785	4395	4395	4395	4395	0
340	20240523	142600	68147785	4395	4395	4395	4395	0
341	20240523	142500	68147785	4395	4395	4395	4395	1
342	20240523	142400	68143390	4385	4385	4385	4385	39
343	20240523	142300	67972375	4385	4395	4395	4385	17
344	20240523	142200	67897820	4390	4390	4390	4390	197
345	20240523	142100	67032990	4390	4390	4390	4390	100
346	20240523	142000	66593990	4395	4395	4395	4395	1
347	20240523	141900	66589595	4390	4390	4390	4390	0
348	20240523	141800	66589595	4390	4390	4390	4390	0
349	20240523	141700	66589595	4390	4390	4390	4390	181
350	20240523	141600	65795005	4385	4385	4385	4385	0
351	20240523	141500	65795005	4385	4385	4385	4385	0
352	20240523	141400	65795005	4385	4385	4385	4385	0
353	20240523	141300	65795005	4385	4385	4385	4385	0
354	20240523	141200	65795005	4385	4385	4385	4385	0
355	20240523	141100	65795005	4385	4385	4385	4385	0
356	20240523	141000	65795005	4385	4385	4385	4385	0
357	20240523	140900	65795005	4385	4385	4385	4385	0
358	20240523	140800	65795005	4385	4385	4385	4385	50
359	20240523	140700	65575755	4400	4400	4400	4400	0
360	20240523	140600	65575755	4400	4400	4400	4400	0
361	20240523	140500	65575755	4400	4400	4400	4400	0
362	20240523	140400	65575755	4400	4400	4400	4400	0
363	20240523	140300	65575755	4400	4400	4400	4400	0
364	20240523	140200	65575755	4400	4400	4400	4400	0
365	20240523	140100	65575755	4400	4400	4400	4400	0
366	20240523	140000	65575755	4400	4400	4400	4400	0
367	20240523	135900	65575755	4400	4400	4400	4400	0
368	20240523	135800	65575755	4400	4400	4400	4400	0
369	20240523	135700	65575755	4400	4400	4400	4400	0
370	20240523	135600	65575755	4400	4400	4400	4400	58
371	20240523	135500	65320555	4405	4405	4405	4405	0
372	20240523	135400	65320555	4405	4405	4405	4405	0
373	20240523	135300	65320555	4405	4405	4405	4405	0
374	20240523	135200	65320555	4405	4405	4405	4405	1
375	20240523	135100	65316150	4385	4385	4385	4385	1
376	20240523	135000	65311765	4405	4405	4405	4405	0
377	20240523	134900	65311765	4405	4405	4405	4405	0
378	20240523	134800	65311765	4405	4405	4405	4405	0
379	20240523	134700	65311765	4405	4405	4405	4405	0
380	20240523	134600	65311765	4405	4405	4405	4400	303
381	20240523	134500	63978550	4405	4405	4405	4405	0
382	20240523	134400	63978550	4405	4405	4405	4405	0
383	20240523	134300	63978550	4405	4405	4405	4405	0
384	20240523	134200	63978550	4405	4405	4405	4405	0
385	20240523	134100	63978550	4405	4405	4405	4405	0
386	20240523	134000	63978550	4405	4405	4405	4405	3
387	20240523	133900	63965335	4380	4380	4380	4380	0
388	20240523	133800	63965335	4380	4390	4390	4380	500
389	20240523	133700	61774120	4405	4405	4405	4405	0
390	20240523	133600	61774120	4405	4405	4405	4405	0
391	20240523	133500	61774120	4405	4405	4405	4405	0
392	20240523	133400	61774120	4405	4405	4405	4405	0
393	20240523	133300	61774120	4405	4405	4405	4405	0
394	20240523	133200	61774120	4405	4405	4405	4405	0
395	20240523	133100	61774120	4405	4405	4405	4405	0
396	20240523	133000	61774120	4405	4405	4405	4405	1
397	20240523	132900	61769715	4390	4390	4390	4390	0
398	20240523	132800	61769715	4390	4390	4390	4390	0
399	20240523	132700	61769715	4390	4390	4390	4390	0
400	20240523	132600	61769715	4390	4390	4390	4390	0
401	20240523	132500	61769715	4390	4390	4390	4390	11
402	20240523	132400	61721425	4405	4405	4405	4405	0
403	20240523	132300	61721425	4405	4405	4405	4405	0
404	20240523	132200	61721425	4405	4405	4405	4405	0
405	20240523	132100	61721425	4405	4405	4405	4405	0
406	20240523	132000	61721425	4405	4405	4405	4405	0
407	20240523	131900	61721425	4405	4405	4405	4405	0
408	20240523	131800	61721425	4405	4405	4405	4405	11
409	20240523	131700	61672970	4395	4395	4395	4395	0
410	20240523	131600	61672970	4395	4395	4395	4395	100
411	20240523	131500	61233470	4395	4395	4395	4395	0
412	20240523	131400	61233470	4395	4395	4395	4395	0
413	20240523	131300	61233470	4395	4395	4395	4395	0
414	20240523	131200	61233470	4395	4395	4395	4395	0
415	20240523	131100	61233470	4395	4395	4395	4395	0
416	20240523	131000	61233470	4395	4395	4395	4395	0
417	20240523	130900	61233470	4395	4395	4395	4395	0
418	20240523	130800	61233470	4395	4395	4395	4395	0
419	20240523	130700	61233470	4395	4395	4395	4395	0
420	20240523	130600	61233470	4395	4395	4395	4395	1
421	20240523	130500	61229075	4385	4385	4385	4385	0
422	20240523	130400	61229075	4385	4385	4385	4385	0
423	20240523	130300	61229075	4385	4385	4385	4385	0
424	20240523	130200	61229075	4385	4385	4385	4385	0
425	20240523	130100	61229075	4385	4385	4385	4385	2
426	20240523	130000	61220305	4390	4390	4390	4390	0
427	20240523	125900	61220305	4390	4390	4390	4390	0
428	20240523	125800	61220305	4390	4390	4390	4390	56
429	20240523	125700	60974465	4385	4385	4385	4385	50
430	20240523	125600	60755215	4385	4385	4385	4385	0
431	20240523	125500	60755215	4385	4385	4385	4385	0
432	20240523	125400	60755215	4385	4385	4385	4385	0
433	20240523	125300	60755215	4385	4385	4385	4385	0
434	20240523	125200	60755215	4385	4385	4385	4385	0
435	20240523	125100	60755215	4385	4385	4385	4385	1
436	20240523	125000	60750830	4385	4385	4385	4385	0
437	20240523	124900	60750830	4385	4385	4385	4385	384
438	20240523	124800	59066990	4385	4385	4385	4385	450
439	20240523	124700	57093740	4385	4385	4385	4385	100
440	20240523	124600	56655240	4385	4385	4385	4385	100
441	20240523	124500	56216740	4390	4390	4390	4390	0
442	20240523	124400	56216740	4390	4390	4390	4390	0
443	20240523	124300	56216740	4390	4390	4390	4390	0
444	20240523	124200	56216740	4390	4390	4390	4390	0
445	20240523	124100	56216740	4390	4380	4390	4380	172
446	20240523	124000	55463260	4380	4380	4380	4380	758
447	20240523	123900	52143220	4380	4380	4380	4380	200
448	20240523	123800	51267220	4380	4380	4380	4380	0
449	20240523	123700	51267220	4380	4380	4380	4380	100
450	20240523	123600	50829220	4380	4380	4380	4380	50
451	20240523	123500	50610220	4380	4380	4380	4380	0
452	20240523	123400	50610220	4380	4380	4380	4380	50
453	20240523	123300	50391220	4390	4390	4390	4390	0
454	20240523	123200	50391220	4390	4390	4390	4390	0
455	20240523	123100	50391220	4390	4390	4390	4390	0
456	20240523	123000	50391220	4390	4390	4390	4390	0
457	20240523	122900	50391220	4390	4395	4395	4390	150
458	20240523	122800	49732670	4395	4395	4395	4395	0
459	20240523	122700	49732670	4395	4390	4395	4390	31
460	20240523	122600	49596575	4390	4390	4390	4390	0
461	20240523	122500	49596575	4390	4390	4390	4390	0
462	20240523	122400	49596575	4390	4390	4390	4390	0
463	20240523	122300	49596575	4390	4390	4390	4390	30
464	20240523	122200	49464875	4390	4390	4390	4390	2
465	20240523	122100	49456095	4380	4380	4380	4380	0
466	20240523	122000	49456095	4380	4380	4380	4380	0
467	20240523	121900	49456095	4380	4380	4380	4380	100
468	20240523	121800	49018095	4375	4375	4375	4375	0
469	20240523	121700	49018095	4375	4375	4375	4375	801
470	20240523	121600	45513720	4375	4375	4375	4370	1954
471	20240523	121500	36969905	4375	4375	4375	4375	0
472	20240523	121400	36969905	4375	4375	4375	4375	0
473	20240523	121300	36969905	4375	4375	4375	4375	0
474	20240523	121200	36969905	4375	4375	4375	4375	0
475	20240523	121100	36969905	4375	4375	4375	4375	1
476	20240523	121000	36965530	4385	4385	4385	4385	0
477	20240523	120900	36965530	4385	4385	4385	4385	0
478	20240523	120800	36965530	4385	4385	4385	4385	0
479	20240523	120700	36965530	4385	4385	4385	4385	1
480	20240523	120600	36961145	4375	4375	4375	4375	0
481	20240523	120500	36961145	4375	4375	4375	4375	500
482	20240523	120400	34773645	4375	4375	4375	4375	0
483	20240523	120300	34773645	4375	4385	4385	4375	200
484	20240523	120200	33897645	4385	4385	4385	4385	0
485	20240523	120100	33897645	4385	4385	4385	4385	0
486	20240523	120000	33897645	4385	4385	4385	4385	0
487	20240523	115900	33897645	4385	4385	4385	4385	0
488	20240523	115800	33897645	4385	4385	4385	4385	0
489	20240523	115700	33897645	4385	4385	4385	4385	0
490	20240523	115600	33897645	4385	4385	4385	4385	0
491	20240523	115500	33897645	4385	4385	4385	4385	3
492	20240523	115400	33884490	4375	4375	4375	4375	300
493	20240523	115300	32571990	4375	4375	4375	4375	100
494	20240523	115200	32134490	4375	4375	4375	4375	0
495	20240523	115100	32134490	4375	4375	4375	4375	0
496	20240523	115000	32134490	4375	4375	4375	4375	640
497	20240523	114900	29334490	4380	4380	4380	4380	0
498	20240523	114800	29334490	4380	4380	4380	4380	0
499	20240523	114700	29334490	4380	4380	4380	4380	43
500	20240523	114600	29146150	4380	4380	4380	4380	0
501	20240523	114500	29146150	4380	4380	4380	4380	0
502	20240523	114400	29146150	4380	4380	4380	4380	0
503	20240523	114300	29146150	4380	4380	4380	4380	0
504	20240523	114200	29146150	4380	4380	4380	4380	0
505	20240523	114100	29146150	4380	4380	4380	4380	0
506	20240523	114000	29146150	4380	4380	4380	4380	0
507	20240523	113900	29146150	4380	4380	4380	4380	0
508	20240523	113800	29146150	4380	4380	4380	4380	0
509	20240523	113700	29146150	4380	4380	4380	4380	20
510	20240523	113600	29058550	4375	4375	4375	4375	0
511	20240523	113500	29058550	4375	4380	4380	4375	174
512	20240523	113400	28297265	4380	4380	4380	4380	0
513	20240523	113300	28297265	4380	4380	4380	4380	0
514	20240523	113200	28297265	4380	4380	4380	4380	30
515	20240523	113100	28165865	4390	4390	4390	4390	0
516	20240523	113000	28165865	4390	4390	4390	4390	0
517	20240523	112900	28165865	4390	4390	4390	4390	1
518	20240523	112800	28161475	4390	4390	4390	4390	0
519	20240523	112700	28161475	4390	4390	4390	4390	0
520	20240523	112600	28161475	4390	4390	4390	4390	0
521	20240523	112500	28161475	4390	4390	4390	4390	12
522	20240523	112400	28108795	4390	4390	4390	4390	0
523	20240523	112300	28108795	4390	4390	4390	4390	0
524	20240523	112200	28108795	4390	4390	4390	4390	60
525	20240523	112100	27845395	4390	4390	4390	4390	0
526	20240523	112000	27845395	4390	4390	4390	4390	0
527	20240523	111900	27845395	4390	4390	4390	4390	0
528	20240523	111800	27845395	4390	4390	4390	4390	0
529	20240523	111700	27845395	4390	4390	4390	4390	0
530	20240523	111600	27845395	4390	4390	4390	4390	0
531	20240523	111500	27845395	4390	4390	4390	4390	1
532	20240523	111400	27841005	4375	4375	4375	4375	0
533	20240523	111300	27841005	4375	4375	4375	4370	530
534	20240523	111200	25524710	4375	4375	4375	4375	25
535	20240523	111100	25415335	4375	4390	4390	4375	17
536	20240523	111000	25340940	4380	4380	4380	4380	95
537	20240523	110900	24924840	4395	4395	4395	4395	0
538	20240523	110800	24924840	4395	4395	4395	4395	0
539	20240523	110700	24924840	4395	4395	4395	4395	0
540	20240523	110600	24924840	4395	4395	4395	4395	0
541	20240523	110500	24924840	4395	4395	4395	4395	0
542	20240523	110400	24924840	4395	4395	4395	4395	1
543	20240523	110300	24920445	4375	4375	4375	4375	100
544	20240523	110200	24482945	4395	4395	4395	4395	0
545	20240523	110100	24482945	4395	4395	4395	4395	0
546	20240523	110000	24482945	4395	4390	4395	4375	726
547	20240523	105900	21304070	4395	4395	4395	4395	0
548	20240523	105800	21304070	4395	4395	4395	4395	0
549	20240523	105700	21304070	4395	4395	4395	4395	0
550	20240523	105600	21304070	4395	4395	4395	4395	0
551	20240523	105500	21304070	4395	4395	4395	4395	0
552	20240523	105400	21304070	4395	4395	4395	4395	2
553	20240523	105300	21295280	4390	4390	4390	4390	0
554	20240523	105200	21295280	4390	4390	4390	4390	0
555	20240523	105100	21295280	4390	4390	4390	4390	0
556	20240523	105000	21295280	4390	4390	4390	4390	0
557	20240523	104900	21295280	4390	4390	4390	4390	0
558	20240523	104800	21295280	4390	4390	4390	4390	5
559	20240523	104700	21273330	4395	4395	4395	4395	0
560	20240523	104600	21273330	4395	4395	4395	4395	0
561	20240523	104500	21273330	4395	4395	4395	4395	1
562	20240523	104400	21268935	4395	4395	4395	4395	0
563	20240523	104300	21268935	4395	4395	4395	4395	0
564	20240523	104200	21268935	4395	4395	4395	4395	50
565	20240523	104100	21049185	4405	4405	4405	4405	0
566	20240523	104000	21049185	4405	4405	4405	4405	0
567	20240523	103900	21049185	4405	4405	4405	4405	0
568	20240523	103800	21049185	4405	4405	4405	4405	3
569	20240523	103700	21035970	4390	4390	4390	4390	125
570	20240523	103600	20487220	4405	4390	4405	4390	51
571	20240523	103500	20263180	4410	4410	4410	4410	0
572	20240523	103400	20263180	4410	4410	4410	4410	0
573	20240523	103300	20263180	4410	4410	4410	4410	0
574	20240523	103200	20263180	4410	4410	4410	4410	0
575	20240523	103100	20263180	4410	4390	4410	4390	261
576	20240523	103000	19112770	4410	4410	4410	4410	1
577	20240523	102900	19108360	4390	4390	4390	4390	200
578	20240523	102800	18230360	4415	4415	4415	4415	0
579	20240523	102700	18230360	4415	4415	4415	4415	0
580	20240523	102600	18230360	4415	4415	4415	4415	0
581	20240523	102500	18230360	4415	4415	4415	4415	65
582	20240523	102400	17943385	4415	4415	4415	4415	0
583	20240523	102300	17943385	4415	4415	4415	4415	0
584	20240523	102200	17943385	4415	4415	4415	4415	0
585	20240523	102100	17943385	4415	4415	4415	4415	30
586	20240523	102000	17810935	4415	4415	4415	4415	0
587	20240523	101900	17810935	4415	4415	4415	4415	0
588	20240523	101800	17810935	4415	4415	4415	4415	0
589	20240523	101700	17810935	4415	4415	4415	4415	0
590	20240523	101600	17810935	4415	4415	4415	4415	0
591	20240523	101500	17810935	4415	4415	4415	4415	1
592	20240523	101400	17806520	4415	4415	4415	4415	0
593	20240523	101300	17806520	4415	4415	4415	4415	1
594	20240523	101200	17802105	4390	4390	4390	4390	12
595	20240523	101100	17749425	4415	4415	4415	4415	0
596	20240523	101000	17749425	4415	4415	4415	4415	0
597	20240523	100900	17749425	4415	4415	4415	4415	0
598	20240523	100800	17749425	4415	4415	4415	4415	0
599	20240523	100700	17749425	4415	4415	4415	4415	0
600	20240523	100600	17749425	4415	4415	4415	4415	0
601	20240523	100500	17749425	4415	4415	4415	4415	0
602	20240523	100400	17749425	4415	4415	4415	4415	0
603	20240523	100300	17749425	4415	4415	4415	4415	31
604	20240523	100200	17612560	4415	4415	4415	4415	0
605	20240523	100100	17612560	4415	4415	4415	4415	0
606	20240523	100000	17612560	4415	4415	4415	4415	0
607	20240523	095900	17612560	4415	4415	4415	4415	0
608	20240523	095800	17612560	4415	4415	4415	4415	0
609	20240523	095700	17612560	4415	4415	4415	4415	0
610	20240523	095600	17612560	4415	4415	4415	4415	0
611	20240523	095500	17612560	4415	4415	4415	4415	1
612	20240523	095400	17608145	4415	4415	4415	4415	30
613	20240523	095300	17475695	4415	4415	4415	4415	0
614	20240523	095200	17475695	4415	4390	4415	4390	2
615	20240523	095100	17466890	4420	4420	4420	4420	0
616	20240523	095000	17466890	4420	4420	4420	4420	0
617	20240523	094900	17466890	4420	4420	4420	4420	0
618	20240523	094800	17466890	4420	4420	4420	4420	0
619	20240523	094700	17466890	4420	4420	4420	4420	0
620	20240523	094600	17466890	4420	4420	4420	4420	0
621	20240523	094500	17466890	4420	4420	4420	4420	0
622	20240523	094400	17466890	4420	4420	4420	4420	0
623	20240523	094300	17466890	4420	4420	4420	4420	0
624	20240523	094200	17466890	4420	4420	4420	4420	0
625	20240523	094100	17466890	4420	4420	4420	4420	0
626	20240523	094000	17466890	4420	4420	4420	4420	0
627	20240523	093900	17466890	4420	4420	4420	4420	0
628	20240523	093800	17466890	4420	4420	4420	4420	0
629	20240523	093700	17466890	4420	4420	4420	4420	3
630	20240523	093600	17453630	4420	4420	4420	4420	0
631	20240523	093500	17453630	4420	4420	4420	4420	0
632	20240523	093400	17453630	4420	4420	4420	4420	20
633	20240523	093300	17365230	4420	4390	4420	4390	24
634	20240523	093200	17259780	4390	4390	4390	4390	0
635	20240523	093100	17259780	4390	4390	4390	4390	79
636	20240523	093000	16912970	4420	4420	4420	4420	0
637	20240523	092900	16912970	4420	4420	4420	4420	0
638	20240523	092800	16912970	4420	4420	4420	4420	2
639	20240523	092700	16904130	4385	4385	4385	4385	0
640	20240523	092600	16904130	4385	4390	4390	4385	120
641	20240523	092500	16377830	4425	4425	4425	4425	0
642	20240523	092400	16377830	4425	4425	4425	4425	0
643	20240523	092300	16377830	4425	4425	4425	4425	50
644	20240523	092200	16156580	4425	4425	4425	4425	0
645	20240523	092100	16156580	4425	4425	4425	4425	100
646	20240523	092000	15714080	4430	4430	4430	4430	0
647	20240523	091900	15714080	4430	4430	4430	4430	100
648	20240523	091800	15271080	4430	4390	4430	4390	200
649	20240523	091700	14389350	4375	4380	4380	4375	500
650	20240523	091600	12201675	4390	4390	4390	4390	0
651	20240523	091500	12201675	4390	4390	4390	4390	0
652	20240523	091400	12201675	4390	4390	4390	4390	1
653	20240523	091300	12197285	4380	4380	4380	4380	8
654	20240523	091200	12162245	4390	4390	4390	4390	0
655	20240523	091100	12162245	4390	4390	4390	4390	0
656	20240523	091000	12162245	4390	4390	4390	4390	33
657	20240523	090900	12017375	4375	4375	4375	4375	700
658	20240523	090800	8954875	4375	4385	4385	4375	471
659	20240523	090700	6890680	4400	4400	4400	4400	1
660	20240523	090600	6886280	4385	4385	4385	4385	0
661	20240523	090500	6886280	4385	4385	4385	4385	102
662	20240523	090400	6439010	4385	4385	4385	4385	0
663	20240523	090300	6439010	4385	4385	4385	4380	131
664	20240523	090200	5865040	4390	4390	4390	4390	100
665	20240523	090100	5426040	4390	4390	4390	4390	200
666	20240523	090000	4548040	4390	4390	4390	4390	1036