KissMeData/142280/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	202600	94494990	4065	4065	4065	4065	501
3	20240527	202500	94494990	4065	4065	4065	4065	0
4	20240527	202400	94494990	4065	4065	4065	4065	0
5	20240527	202300	94494990	4065	4065	4065	4065	0
6	20240527	202200	94494990	4065	4065	4065	4065	0
7	20240527	202100	94494990	4065	4065	4065	4065	0
8	20240527	202000	94494990	4065	4065	4065	4065	0
9	20240527	201900	94494990	4065	4065	4065	4065	0
10	20240527	201800	94494990	4065	4065	4065	4065	0
11	20240527	201700	94494990	4065	4065	4065	4065	0
12	20240527	201600	94494990	4065	4065	4065	4065	0
13	20240527	201500	94494990	4065	4065	4065	4065	0
14	20240527	201400	94494990	4065	4065	4065	4065	0
15	20240527	201300	94494990	4065	4065	4065	4065	0
16	20240527	201200	94494990	4065	4065	4065	4065	0
17	20240527	201100	94494990	4065	4065	4065	4065	0
18	20240527	201000	94494990	4065	4065	4065	4065	0
19	20240527	200900	94494990	4065	4065	4065	4065	0
20	20240527	200800	94494990	4065	4065	4065	4065	0
21	20240527	200700	94494990	4065	4065	4065	4065	0
22	20240527	200600	94494990	4065	4065	4065	4065	0
23	20240527	200500	94494990	4065	4065	4065	4065	0
24	20240527	200400	94494990	4065	4065	4065	4065	0
25	20240527	200300	94494990	4065	4065	4065	4065	0
26	20240527	200200	94494990	4065	4065	4065	4065	0
27	20240527	200100	94494990	4065	4065	4065	4065	0
28	20240527	200000	94494990	4065	4065	4065	4065	0
29	20240527	195900	94494990	4065	4065	4065	4065	0
30	20240527	195800	94494990	4065	4065	4065	4065	0
31	20240527	195700	94494990	4065	4065	4065	4065	0
32	20240527	195600	94494990	4065	4065	4065	4065	501
33	20240527	195500	94494990	4065	4065	4065	4065	0
34	20240527	195400	94494990	4065	4065	4065	4065	0
35	20240527	195300	94494990	4065	4065	4065	4065	0
36	20240527	195200	94494990	4065	4065	4065	4065	0
37	20240527	195100	94494990	4065	4065	4065	4065	0
38	20240527	195000	94494990	4065	4065	4065	4065	0
39	20240527	194900	94494990	4065	4065	4065	4065	0
40	20240527	194800	94494990	4065	4065	4065	4065	0
41	20240527	194700	94494990	4065	4065	4065	4065	0
42	20240527	194600	94494990	4065	4065	4065	4065	0
43	20240527	194500	94494990	4065	4065	4065	4065	0
44	20240527	194400	94494990	4065	4065	4065	4065	0
45	20240527	194300	94494990	4065	4065	4065	4065	0
46	20240527	194200	94494990	4065	4065	4065	4065	0
47	20240527	194100	94494990	4065	4065	4065	4065	0
48	20240527	194000	94494990	4065	4065	4065	4065	0
49	20240527	193900	94494990	4065	4065	4065	4065	0
50	20240527	193800	94494990	4065	4065	4065	4065	0
51	20240527	193700	94494990	4065	4065	4065	4065	0
52	20240527	193600	94494990	4065	4065	4065	4065	0
53	20240527	193500	94494990	4065	4065	4065	4065	0
54	20240527	193400	94494990	4065	4065	4065	4065	0
55	20240527	193300	94494990	4065	4065	4065	4065	0
56	20240527	193200	94494990	4065	4065	4065	4065	0
57	20240527	193100	94494990	4065	4065	4065	4065	0
58	20240527	193000	94494990	4065	4065	4065	4065	0
59	20240527	192900	94494990	4065	4065	4065	4065	0
60	20240527	192800	94494990	4065	4065	4065	4065	0
61	20240527	192700	94494990	4065	4065	4065	4065	0
62	20240527	192600	94494990	4065	4065	4065	4065	501
63	20240527	192500	94494990	4065	4065	4065	4065	0
64	20240527	192400	94494990	4065	4065	4065	4065	0
65	20240527	192300	94494990	4065	4065	4065	4065	0
66	20240527	192200	94494990	4065	4065	4065	4065	0
67	20240527	192100	94494990	4065	4065	4065	4065	0
68	20240527	192000	94494990	4065	4065	4065	4065	0
69	20240527	191900	94494990	4065	4065	4065	4065	0
70	20240527	191800	94494990	4065	4065	4065	4065	0
71	20240527	191700	94494990	4065	4065	4065	4065	0
72	20240527	191600	94494990	4065	4065	4065	4065	0
73	20240527	191500	94494990	4065	4065	4065	4065	0
74	20240527	191400	94494990	4065	4065	4065	4065	0
75	20240527	191300	94494990	4065	4065	4065	4065	0
76	20240527	191200	94494990	4065	4065	4065	4065	0
77	20240527	191100	94494990	4065	4065	4065	4065	0
78	20240527	191000	94494990	4065	4065	4065	4065	0
79	20240527	190900	94494990	4065	4065	4065	4065	0
80	20240527	190800	94494990	4065	4065	4065	4065	0
81	20240527	190700	94494990	4065	4065	4065	4065	0
82	20240527	190600	94494990	4065	4065	4065	4065	0
83	20240527	190500	94494990	4065	4065	4065	4065	0
84	20240527	190400	94494990	4065	4065	4065	4065	0
85	20240527	190300	94494990	4065	4065	4065	4065	0
86	20240527	190200	94494990	4065	4065	4065	4065	0
87	20240527	190100	94494990	4065	4065	4065	4065	0
88	20240527	190000	94494990	4065	4065	4065	4065	0
89	20240527	185900	94494990	4065	4065	4065	4065	0
90	20240527	185800	94494990	4065	4065	4065	4065	0
91	20240527	185700	94494990	4065	4065	4065	4065	0
92	20240527	185600	94494990	4065	4065	4065	4065	501
93	20240527	185500	94494990	4065	4065	4065	4065	0
94	20240527	185400	94494990	4065	4065	4065	4065	0
95	20240527	185300	94494990	4065	4065	4065	4065	0
96	20240527	185200	94494990	4065	4065	4065	4065	0
97	20240527	185100	94494990	4065	4065	4065	4065	0
98	20240527	185000	94494990	4065	4065	4065	4065	0
99	20240527	184900	94494990	4065	4065	4065	4065	0
100	20240527	184800	94494990	4065	4065	4065	4065	0
101	20240527	184700	94494990	4065	4065	4065	4065	0
102	20240527	184600	94494990	4065	4065	4065	4065	0
103	20240527	184500	94494990	4065	4065	4065	4065	0
104	20240527	184400	94494990	4065	4065	4065	4065	0
105	20240527	184300	94494990	4065	4065	4065	4065	0
106	20240527	184200	94494990	4065	4065	4065	4065	0
107	20240527	184100	94494990	4065	4065	4065	4065	0
108	20240527	184000	94494990	4065	4065	4065	4065	0
109	20240527	183900	94494990	4065	4065	4065	4065	0
110	20240527	183800	94494990	4065	4065	4065	4065	0
111	20240527	183700	94494990	4065	4065	4065	4065	0
112	20240527	183600	94494990	4065	4065	4065	4065	0
113	20240527	183500	94494990	4065	4065	4065	4065	0
114	20240527	183400	94494990	4065	4065	4065	4065	0
115	20240527	183300	94494990	4065	4065	4065	4065	0
116	20240527	183200	94494990	4065	4065	4065	4065	0
117	20240527	183100	94494990	4065	4065	4065	4065	0
118	20240527	183000	94494990	4065	4065	4065	4065	0
119	20240527	182900	94494990	4065	4065	4065	4065	0
120	20240527	182800	94494990	4065	4065	4065	4065	0
121	20240527	182700	94494990	4065	4065	4065	4065	0
122	20240527	182600	94494990	4065	4065	4065	4065	501
123	20240527	182500	94494990	4065	4065	4065	4065	0
124	20240527	182400	94494990	4065	4065	4065	4065	0
125	20240527	182300	94494990	4065	4065	4065	4065	0
126	20240527	182200	94494990	4065	4065	4065	4065	0
127	20240527	182100	94494990	4065	4065	4065	4065	0
128	20240527	182000	94494990	4065	4065	4065	4065	0
129	20240527	181900	94494990	4065	4065	4065	4065	0
130	20240527	181800	94494990	4065	4065	4065	4065	0
131	20240527	181700	94494990	4065	4065	4065	4065	0
132	20240527	181600	94494990	4065	4065	4065	4065	0
133	20240527	181500	94494990	4065	4065	4065	4065	0
134	20240527	181400	94494990	4065	4065	4065	4065	0
135	20240527	181300	94494990	4065	4065	4065	4065	0
136	20240527	181200	94494990	4065	4065	4065	4065	0
137	20240527	181100	94494990	4065	4065	4065	4065	0
138	20240527	181000	94494990	4065	4065	4065	4065	0
139	20240527	180900	94494990	4065	4065	4065	4065	0
140	20240527	180800	94494990	4065	4065	4065	4065	0
141	20240527	180700	94494990	4065	4065	4065	4065	0
142	20240527	180600	94494990	4065	4065	4065	4065	0
143	20240527	180500	94494990	4065	4065	4065	4065	0
144	20240527	180400	94494990	4065	4065	4065	4065	0
145	20240527	180300	94494990	4065	4065	4065	4065	0
146	20240527	180200	94494990	4065	4065	4065	4065	0
147	20240527	180100	94494990	4065	4065	4065	4065	0
148	20240527	180000	94494990	4065	4065	4065	4065	0
149	20240527	175900	94494990	4065	4065	4065	4065	0
150	20240527	175800	94494990	4065	4065	4065	4065	0
151	20240527	175700	94494990	4065	4065	4065	4065	0
152	20240527	175600	94494990	4065	4065	4065	4065	501
153	20240527	175500	94494990	4065	4065	4065	4065	0
154	20240527	175400	94494990	4065	4065	4065	4065	0
155	20240527	175300	94494990	4065	4065	4065	4065	0
156	20240527	175200	94494990	4065	4065	4065	4065	0
157	20240527	175100	94494990	4065	4065	4065	4065	0
158	20240527	175000	94494990	4065	4065	4065	4065	0
159	20240527	174900	94494990	4065	4065	4065	4065	0
160	20240527	174800	94494990	4065	4065	4065	4065	0
161	20240527	174700	94494990	4065	4065	4065	4065	0
162	20240527	174600	94494990	4065	4065	4065	4065	0
163	20240527	174500	94494990	4065	4065	4065	4065	0
164	20240527	174400	94494990	4065	4065	4065	4065	0
165	20240527	174300	94494990	4065	4065	4065	4065	0
166	20240527	174200	94494990	4065	4065	4065	4065	0
167	20240527	174100	94494990	4065	4065	4065	4065	0
168	20240527	174000	94494990	4065	4065	4065	4065	0
169	20240527	173900	94494990	4065	4065	4065	4065	0
170	20240527	173800	94494990	4065	4065	4065	4065	0
171	20240527	173700	94494990	4065	4065	4065	4065	0
172	20240527	173600	94494990	4065	4065	4065	4065	0
173	20240527	173500	94494990	4065	4065	4065	4065	0
174	20240527	173400	94494990	4065	4065	4065	4065	0
175	20240527	173300	94494990	4065	4065	4065	4065	0
176	20240527	173200	94494990	4065	4065	4065	4065	0
177	20240527	173100	94494990	4065	4065	4065	4065	0
178	20240527	173000	94494990	4065	4065	4065	4065	0
179	20240527	172900	94494990	4065	4065	4065	4065	0
180	20240527	172800	94494990	4065	4065	4065	4065	0
181	20240527	172700	94494990	4065	4065	4065	4065	0
182	20240527	172600	94494990	4065	4065	4065	4065	501
183	20240527	172500	94494990	4065	4065	4065	4065	0
184	20240527	172400	94494990	4065	4065	4065	4065	0
185	20240527	172300	94494990	4065	4065	4065	4065	0
186	20240527	172200	94494990	4065	4065	4065	4065	0
187	20240527	172100	94494990	4065	4065	4065	4065	0
188	20240527	172000	94494990	4065	4065	4065	4065	0
189	20240527	171900	94494990	4065	4065	4065	4065	0
190	20240527	171800	94494990	4065	4065	4065	4065	0
191	20240527	171700	94494990	4065	4065	4065	4065	0
192	20240527	171600	94494990	4065	4065	4065	4065	0
193	20240527	171500	94494990	4065	4065	4065	4065	0
194	20240527	171400	94494990	4065	4065	4065	4065	0
195	20240527	171300	94494990	4065	4065	4065	4065	0
196	20240527	171200	94494990	4065	4065	4065	4065	0
197	20240527	171100	94494990	4065	4065	4065	4065	0
198	20240527	171000	94494990	4065	4065	4065	4065	0
199	20240527	170900	94494990	4065	4065	4065	4065	0
200	20240527	170800	94494990	4065	4065	4065	4065	0
201	20240527	170700	94494990	4065	4065	4065	4065	0
202	20240527	170600	94494990	4065	4065	4065	4065	0
203	20240527	170500	94494990	4065	4065	4065	4065	0
204	20240527	170400	94494990	4065	4065	4065	4065	0
205	20240527	170300	94494990	4065	4065	4065	4065	0
206	20240527	170200	94494990	4065	4065	4065	4065	0
207	20240527	170100	94494990	4065	4065	4065	4065	0
208	20240527	170000	94494990	4065	4065	4065	4065	0
209	20240527	165900	94494990	4065	4065	4065	4065	0
210	20240527	165800	94494990	4065	4065	4065	4065	0
211	20240527	165700	94494990	4065	4065	4065	4065	0
212	20240527	165600	94494990	4065	4065	4065	4065	501
213	20240527	165500	94494990	4065	4065	4065	4065	0
214	20240527	165400	94494990	4065	4065	4065	4065	0
215	20240527	165300	94494990	4065	4065	4065	4065	0
216	20240527	165200	94494990	4065	4065	4065	4065	0
217	20240527	165100	94494990	4065	4065	4065	4065	0
218	20240527	165000	94494990	4065	4065	4065	4065	0
219	20240527	164900	94494990	4065	4065	4065	4065	0
220	20240527	164800	94494990	4065	4065	4065	4065	0
221	20240527	164700	94494990	4065	4065	4065	4065	0
222	20240527	164600	94494990	4065	4065	4065	4065	0
223	20240527	164500	94494990	4065	4065	4065	4065	0
224	20240527	164400	94494990	4065	4065	4065	4065	0
225	20240527	164300	94494990	4065	4065	4065	4065	0
226	20240527	164200	94494990	4065	4065	4065	4065	0
227	20240527	164100	94494990	4065	4065	4065	4065	0
228	20240527	164000	94494990	4065	4065	4065	4065	0
229	20240527	163900	94494990	4065	4065	4065	4065	0
230	20240527	163800	94494990	4065	4065	4065	4065	0
231	20240527	163700	94494990	4065	4065	4065	4065	0
232	20240527	163600	94494990	4065	4065	4065	4065	0
233	20240527	163500	94494990	4065	4065	4065	4065	0
234	20240527	163400	94494990	4065	4065	4065	4065	0
235	20240527	163300	94494990	4065	4065	4065	4065	0
236	20240527	163200	94494990	4065	4065	4065	4065	0
237	20240527	163100	94494990	4065	4065	4065	4065	0
238	20240527	163000	94494990	4065	4065	4065	4065	0
239	20240527	162900	94494990	4065	4065	4065	4065	0
240	20240527	162800	94494990	4065	4065	4065	4065	0
241	20240527	162700	94494990	4065	4065	4065	4065	0
242	20240527	162600	94494990	4065	4065	4065	4065	501
243	20240527	162500	94494990	4065	4065	4065	4065	0
244	20240527	162400	94494990	4065	4065	4065	4065	0
245	20240527	162300	94494990	4065	4065	4065	4065	0
246	20240527	162200	94494990	4065	4065	4065	4065	0
247	20240527	162100	94494990	4065	4065	4065	4065	0
248	20240527	162000	94494990	4065	4065	4065	4065	0
249	20240527	161900	94494990	4065	4065	4065	4065	0
250	20240527	161800	94494990	4065	4065	4065	4065	0
251	20240527	161700	94494990	4065	4065	4065	4065	0
252	20240527	161600	94494990	4065	4065	4065	4065	0
253	20240527	161500	94494990	4065	4065	4065	4065	0
254	20240527	161400	94494990	4065	4065	4065	4065	0
255	20240527	161300	94494990	4065	4065	4065	4065	0
256	20240527	161200	94494990	4065	4065	4065	4065	0
257	20240527	161100	94494990	4065	4065	4065	4065	0
258	20240527	161000	94494990	4065	4065	4065	4065	0
259	20240527	160900	94494990	4065	4065	4065	4065	0
260	20240527	160800	94494990	4065	4065	4065	4065	0
261	20240527	160700	94494990	4065	4065	4065	4065	0
262	20240527	160600	94494990	4065	4065	4065	4065	0
263	20240527	160500	94494990	4065	4065	4065	4065	0
264	20240527	160400	94494990	4065	4065	4065	4065	0
265	20240527	160300	94494990	4065	4065	4065	4065	0
266	20240527	160200	94494990	4065	4065	4065	4065	0
267	20240527	160100	94494990	4065	4065	4065	4065	0
268	20240527	160000	94494990	4065	4065	4065	4065	0
269	20240527	155900	94494990	4065	4065	4065	4065	0
270	20240527	155800	94494990	4065	4065	4065	4065	0
271	20240527	155700	94494990	4065	4065	4065	4065	0
272	20240527	155600	94494990	4065	4065	4065	4065	501
273	20240527	155500	94494990	4065	4065	4065	4065	0
274	20240527	155400	94494990	4065	4065	4065	4065	0
275	20240527	155300	94494990	4065	4065	4065	4065	0
276	20240527	155200	94494990	4065	4065	4065	4065	0
277	20240527	155100	94494990	4065	4065	4065	4065	0
278	20240527	155000	94494990	4065	4065	4065	4065	0
279	20240527	154900	94494990	4065	4065	4065	4065	0
280	20240527	154800	94494990	4065	4065	4065	4065	0
281	20240527	154700	94494990	4065	4065	4065	4065	0
282	20240527	154600	94494990	4065	4065	4065	4065	0
283	20240527	154500	94494990	4065	4065	4065	4065	0
284	20240527	154400	94494990	4065	4065	4065	4065	0
285	20240527	154300	94494990	4065	4065	4065	4065	0
286	20240527	154200	94494990	4065	4065	4065	4065	0
287	20240527	154100	94494990	4065	4065	4065	4065	0
288	20240527	154000	94494990	4065	4065	4065	4065	0
289	20240527	153900	94494990	4065	4065	4065	4065	0
290	20240527	153800	94494990	4065	4065	4065	4065	0
291	20240527	153700	94494990	4065	4065	4065	4065	0
292	20240527	153600	94494990	4065	4065	4065	4065	0
293	20240527	153500	94494990	4065	4065	4065	4065	0
294	20240527	153400	94494990	4065	4065	4065	4065	0
295	20240527	153300	94494990	4065	4065	4065	4065	0
296	20240527	153200	94494990	4065	4065	4065	4065	0
297	20240527	153100	94494990	4065	4065	4065	4065	0
298	20240527	153000	94494990	4065	4065	4065	4065	501
299	20240527	152900	92458425	4075	4075	4075	4075	0
300	20240527	152800	92458425	4075	4075	4075	4075	0
301	20240527	152700	92458425	4075	4075	4075	4075	0
302	20240527	152600	92458425	4075	4075	4075	4075	0
303	20240527	152500	92458425	4075	4075	4075	4075	0
304	20240527	152400	92458425	4075	4075	4075	4075	0
305	20240527	152300	92458425	4075	4075	4075	4075	0
306	20240527	152200	92458425	4075	4075	4075	4075	0
307	20240527	152100	92458425	4075	4075	4075	4075	0
308	20240527	152000	92458425	4075	4075	4075	4075	0
309	20240527	151900	92458425	4075	4080	4080	4075	283
310	20240527	151800	91305185	4080	4080	4080	4080	0
311	20240527	151700	91305185	4080	4080	4080	4080	9
312	20240527	151600	91268465	4080	4080	4080	4080	5
313	20240527	151500	91248065	4075	4080	4080	4075	48
314	20240527	151400	91052450	4080	4080	4080	4080	300
315	20240527	151300	89828450	4080	4080	4080	4080	0
316	20240527	151200	89828450	4080	4080	4080	4080	12
317	20240527	151100	89779490	4080	4080	4080	4080	0
318	20240527	151000	89779490	4080	4080	4080	4080	0
319	20240527	150900	89779490	4080	4080	4080	4080	49
320	20240527	150800	89579570	4080	4080	4080	4080	0
321	20240527	150700	89579570	4080	4080	4080	4080	10
322	20240527	150600	89538770	4080	4080	4080	4080	2298
323	20240527	150500	80162930	4080	4080	4080	4080	0
324	20240527	150400	80162930	4080	4080	4080	4080	0
325	20240527	150300	80162930	4080	4080	4080	4080	0
326	20240527	150200	80162930	4080	4080	4080	4080	0
327	20240527	150100	80162930	4080	4080	4080	4080	0
328	20240527	150000	80162930	4080	4080	4080	4080	0
329	20240527	145900	80162930	4080	4080	4080	4080	0
330	20240527	145800	80162930	4080	4075	4080	4075	2
331	20240527	145700	80154775	4075	4075	4075	4075	0
332	20240527	145600	80154775	4075	4075	4075	4075	1004
333	20240527	145500	76063475	4080	4080	4080	4080	0
334	20240527	145400	76063475	4080	4080	4080	4080	0
335	20240527	145300	76063475	4080	4075	4080	4075	2
336	20240527	145200	76055320	4075	4075	4075	4075	0
337	20240527	145100	76055320	4075	4075	4075	4075	0
338	20240527	145000	76055320	4075	4075	4075	4075	0
339	20240527	144900	76055320	4075	4075	4075	4075	0
340	20240527	144800	76055320	4075	4075	4075	4075	0
341	20240527	144700	76055320	4075	4075	4075	4075	0
342	20240527	144600	76055320	4075	4075	4075	4075	1
343	20240527	144500	76051245	4080	4080	4080	4080	0
344	20240527	144400	76051245	4080	4080	4080	4080	5
345	20240527	144300	76030845	4080	4080	4080	4080	5
346	20240527	144200	76010445	4080	4080	4080	4080	0
347	20240527	144100	76010445	4080	4080	4080	4080	0
348	20240527	144000	76010445	4080	4080	4080	4080	0
349	20240527	143900	76010445	4080	4080	4080	4080	0
350	20240527	143800	76010445	4080	4080	4080	4080	0
351	20240527	143700	76010445	4080	4080	4080	4080	10
352	20240527	143600	75969645	4080	4080	4080	4080	9
353	20240527	143500	75932925	4075	4075	4075	4075	1
354	20240527	143400	75928850	4075	4075	4075	4075	0
355	20240527	143300	75928850	4075	4075	4075	4075	0
356	20240527	143200	75928850	4075	4075	4075	4075	11
357	20240527	143100	75884025	4075	4065	4075	4065	81
358	20240527	143000	75554750	4065	4075	4075	4065	982
359	20240527	142900	71562835	4075	4075	4075	4075	16
360	20240527	142800	71497635	4080	4080	4080	4080	12
361	20240527	142700	71448675	4085	4085	4085	4085	0
362	20240527	142600	71448675	4085	4085	4085	4085	20
363	20240527	142500	71366975	4085	4085	4085	4085	0
364	20240527	142400	71366975	4085	4085	4085	4085	0
365	20240527	142300	71366975	4085	4085	4085	4085	0
366	20240527	142200	71366975	4085	4085	4085	4085	0
367	20240527	142100	71366975	4085	4085	4085	4085	0
368	20240527	142000	71366975	4085	4085	4085	4085	0
369	20240527	141900	71366975	4085	4085	4085	4085	0
370	20240527	141800	71366975	4085	4085	4085	4085	0
371	20240527	141700	71366975	4085	4085	4085	4085	0
372	20240527	141600	71366975	4085	4085	4085	4085	0
373	20240527	141500	71366975	4085	4085	4085	4085	0
374	20240527	141400	71366975	4085	4085	4085	4085	0
375	20240527	141300	71366975	4085	4085	4085	4085	0
376	20240527	141200	71366975	4085	4085	4085	4085	1
377	20240527	141100	71362890	4085	4085	4085	4085	490
378	20240527	141000	69361240	4085	4085	4085	4085	500
379	20240527	140900	67318740	4085	4085	4085	4085	0
380	20240527	140800	67318740	4085	4085	4085	4085	0
381	20240527	140700	67318740	4085	4085	4085	4085	0
382	20240527	140600	67318740	4085	4085	4085	4085	20
383	20240527	140500	67237040	4085	4085	4085	4085	0
384	20240527	140400	67237040	4085	4085	4085	4085	0
385	20240527	140300	67237040	4085	4085	4085	4085	1
386	20240527	140200	67232955	4085	4085	4085	4085	0
387	20240527	140100	67232955	4085	4080	4085	4080	209
388	20240527	140000	66380230	4085	4085	4085	4085	0
389	20240527	135900	66380230	4085	4085	4085	4085	0
390	20240527	135800	66380230	4085	4085	4085	4085	15
391	20240527	135700	66318955	4085	4085	4085	4085	0
392	20240527	135600	66318955	4085	4085	4085	4085	0
393	20240527	135500	66318955	4085	4085	4085	4085	5
394	20240527	135400	66298530	4085	4085	4085	4085	4
395	20240527	135300	66282190	4085	4085	4085	4085	5
396	20240527	135200	66261765	4085	4085	4085	4085	3
397	20240527	135100	66249510	4085	4085	4085	4085	15
398	20240527	135000	66188235	4085	4085	4085	4085	3
399	20240527	134900	66175980	4085	4085	4085	4085	0
400	20240527	134800	66175980	4085	4085	4085	4085	0
401	20240527	134700	66175980	4085	4085	4085	4085	0
402	20240527	134600	66175980	4085	4085	4085	4085	115
403	20240527	134500	65706205	4080	4080	4080	4080	179
404	20240527	134400	64975885	4080	4080	4080	4080	0
405	20240527	134300	64975885	4080	4080	4080	4080	0
406	20240527	134200	64975885	4080	4080	4080	4080	39
407	20240527	134100	64816765	4080	4080	4080	4080	0
408	20240527	134000	64816765	4080	4080	4080	4080	4
409	20240527	133900	64800445	4080	4080	4080	4080	0
410	20240527	133800	64800445	4080	4080	4080	4080	0
411	20240527	133700	64800445	4080	4080	4080	4080	10
412	20240527	133600	64759645	4080	4080	4080	4080	10
413	20240527	133500	64718845	4080	4080	4080	4080	0
414	20240527	133400	64718845	4080	4075	4080	4075	645
415	20240527	133300	62088205	4070	4070	4070	4070	0
416	20240527	133200	62088205	4070	4070	4070	4070	0
417	20240527	133100	62088205	4070	4070	4070	4070	0
418	20240527	133000	62088205	4070	4070	4070	4070	0
419	20240527	132900	62088205	4070	4070	4070	4070	4
420	20240527	132800	62071925	4070	4070	4070	4070	0
421	20240527	132700	62071925	4070	4070	4070	4070	81
422	20240527	132600	61742255	4070	4070	4070	4070	501
423	20240527	132500	59703185	4065	4065	4065	4065	0
424	20240527	132400	59703185	4065	4065	4065	4065	0
425	20240527	132300	59703185	4065	4065	4065	4065	0
426	20240527	132200	59703185	4065	4065	4065	4065	0
427	20240527	132100	59703185	4065	4065	4065	4065	12
428	20240527	132000	59654405	4065	4065	4065	4065	0
429	20240527	131900	59654405	4065	4065	4065	4065	0
430	20240527	131800	59654405	4065	4065	4065	4065	0
431	20240527	131700	59654405	4065	4065	4065	4065	0
432	20240527	131600	59654405	4065	4065	4065	4065	3
433	20240527	131500	59642210	4065	4065	4065	4065	0
434	20240527	131400	59642210	4065	4065	4065	4065	0
435	20240527	131300	59642210	4065	4065	4065	4065	0
436	20240527	131200	59642210	4065	4065	4065	4065	0
437	20240527	131100	59642210	4065	4065	4065	4065	0
438	20240527	131000	59642210	4065	4065	4065	4065	0
439	20240527	130900	59642210	4065	4065	4065	4065	1
440	20240527	130800	59638145	4065	4065	4065	4065	0
441	20240527	130700	59638145	4065	4065	4065	4065	0
442	20240527	130600	59638145	4065	4065	4065	4065	0
443	20240527	130500	59638145	4065	4065	4065	4065	0
444	20240527	130400	59638145	4065	4065	4065	4065	11
445	20240527	130300	59593430	4065	4065	4065	4065	0
446	20240527	130200	59593430	4065	4065	4065	4065	10
447	20240527	130100	59552780	4065	4065	4065	4065	0
448	20240527	130000	59552780	4065	4065	4065	4065	5
449	20240527	125900	59532455	4065	4065	4065	4065	0
450	20240527	125800	59532455	4065	4065	4065	4065	1
451	20240527	125700	59528390	4065	4065	4065	4065	1
452	20240527	125600	59524325	4060	4060	4060	4060	23
453	20240527	125500	59430945	4065	4065	4065	4065	0
454	20240527	125400	59430945	4065	4065	4065	4065	7
455	20240527	125300	59402490	4065	4065	4065	4065	0
456	20240527	125200	59402490	4065	4065	4065	4065	0
457	20240527	125100	59402490	4065	4065	4065	4065	1
458	20240527	125000	59398425	4070	4070	4070	4070	0
459	20240527	124900	59398425	4070	4070	4070	4070	0
460	20240527	124800	59398425	4070	4070	4070	4070	0
461	20240527	124700	59398425	4070	4070	4070	4070	0
462	20240527	124600	59398425	4070	4070	4070	4070	10
463	20240527	124500	59357725	4070	4070	4070	4070	0
464	20240527	124400	59357725	4070	4070	4070	4070	0
465	20240527	124300	59357725	4070	4070	4070	4070	0
466	20240527	124200	59357725	4070	4070	4070	4070	0
467	20240527	124100	59357725	4070	4070	4070	4070	5
468	20240527	124000	59337375	4070	4070	4070	4070	0
469	20240527	123900	59337375	4070	4070	4070	4070	5
470	20240527	123800	59317025	4070	4070	4070	4070	1
471	20240527	123700	59312955	4060	4060	4060	4060	0
472	20240527	123600	59312955	4060	4065	4065	4060	1000
473	20240527	123500	55252945	4075	4075	4075	4075	0
474	20240527	123400	55252945	4075	4075	4075	4075	10
475	20240527	123300	55212195	4075	4075	4075	4075	0
476	20240527	123200	55212195	4075	4075	4075	4075	1
477	20240527	123100	55208120	4070	4070	4075	4070	43
478	20240527	123000	55033025	4060	4060	4060	4060	0
479	20240527	122900	55033025	4060	4060	4060	4060	0
480	20240527	122800	55033025	4060	4060	4060	4060	0
481	20240527	122700	55033025	4060	4060	4060	4060	0
482	20240527	122600	55033025	4060	4060	4060	4060	0
483	20240527	122500	55033025	4060	4060	4070	4060	27
484	20240527	122400	54923395	4070	4070	4070	4070	1
485	20240527	122300	54919325	4060	4060	4060	4060	0
486	20240527	122200	54919325	4060	4060	4060	4060	0
487	20240527	122100	54919325	4060	4060	4060	4060	0
488	20240527	122000	54919325	4060	4060	4060	4060	29
489	20240527	121900	54801585	4065	4065	4065	4065	0
490	20240527	121800	54801585	4065	4065	4065	4065	0
491	20240527	121700	54801585	4065	4065	4065	4065	771
492	20240527	121600	51667470	4075	4075	4075	4075	0
493	20240527	121500	51667470	4075	4075	4075	4075	0
494	20240527	121400	51667470	4075	4075	4075	4075	0
495	20240527	121300	51667470	4075	4075	4075	4075	0
496	20240527	121200	51667470	4075	4075	4075	4075	0
497	20240527	121100	51667470	4075	4075	4075	4075	0
498	20240527	121000	51667470	4075	4075	4075	4075	0
499	20240527	120900	51667470	4075	4075	4075	4075	0
500	20240527	120800	51667470	4075	4075	4075	4075	0
501	20240527	120700	51667470	4075	4075	4075	4075	0
502	20240527	120600	51667470	4075	4075	4075	4075	0
503	20240527	120500	51667470	4075	4075	4075	4075	0
504	20240527	120400	51667470	4075	4075	4075	4075	1
505	20240527	120300	51663395	4065	4070	4070	4065	900
506	20240527	120200	48004845	4075	4075	4075	4075	1
507	20240527	120100	48000770	4075	4075	4075	4075	0
508	20240527	120000	48000770	4075	4075	4080	4075	20
509	20240527	115900	47919250	4080	4080	4080	4080	0
510	20240527	115800	47919250	4080	4080	4080	4080	0
511	20240527	115700	47919250	4080	4080	4080	4080	0
512	20240527	115600	47919250	4080	4080	4080	4080	0
513	20240527	115500	47919250	4080	4080	4080	4080	0
514	20240527	115400	47919250	4080	4080	4080	4080	0
515	20240527	115300	47919250	4080	4080	4080	4080	0
516	20240527	115200	47919250	4080	4080	4080	4080	0
517	20240527	115100	47919250	4080	4075	4080	4075	2
518	20240527	115000	47911095	4065	4070	4070	4065	310
519	20240527	114900	46650885	4080	4080	4080	4080	0
520	20240527	114800	46650885	4080	4080	4080	4080	0
521	20240527	114700	46650885	4080	4080	4080	4080	0
522	20240527	114600	46650885	4080	4080	4080	4080	0
523	20240527	114500	46650885	4080	4080	4080	4080	0
524	20240527	114400	46650885	4080	4080	4080	4080	0
525	20240527	114300	46650885	4080	4080	4080	4080	1
526	20240527	114200	46646805	4070	4070	4070	4070	188
527	20240527	114100	45881645	4070	4070	4070	4070	0
528	20240527	114000	45881645	4070	4070	4070	4070	0
529	20240527	113900	45881645	4070	4070	4070	4070	0
530	20240527	113800	45881645	4070	4070	4070	4070	1
531	20240527	113700	45877575	4065	4065	4065	4065	100
532	20240527	113600	45471075	4070	4070	4070	4070	1
533	20240527	113500	45467005	4070	4070	4070	4070	0
534	20240527	113400	45467005	4070	4070	4070	4070	0
535	20240527	113300	45467005	4070	4070	4070	4070	0
536	20240527	113200	45467005	4070	4070	4070	4070	0
537	20240527	113100	45467005	4070	4070	4070	4070	11
538	20240527	113000	45422235	4070	4070	4070	4070	0
539	20240527	112900	45422235	4070	4070	4070	4070	0
540	20240527	112800	45422235	4070	4070	4070	4070	147
541	20240527	112700	44823945	4070	4070	4070	4070	0
542	20240527	112600	44823945	4070	4070	4070	4070	0
543	20240527	112500	44823945	4070	4070	4070	4070	0
544	20240527	112400	44823945	4070	4070	4070	4070	43
545	20240527	112300	44648935	4070	4070	4070	4070	9
546	20240527	112200	44612305	4065	4080	4080	4065	1975
547	20240527	112100	36570875	4080	4080	4080	4080	1
548	20240527	112000	36566795	4075	4075	4075	4075	0
549	20240527	111900	36566795	4075	4075	4075	4075	0
550	20240527	111800	36566795	4075	4075	4075	4075	100
551	20240527	111700	36159295	4085	4085	4085	4085	0
552	20240527	111600	36159295	4085	4085	4085	4085	0
553	20240527	111500	36159295	4085	4085	4085	4085	0
554	20240527	111400	36159295	4085	4085	4085	4085	0
555	20240527	111300	36159295	4085	4085	4085	4085	0
556	20240527	111200	36159295	4085	4080	4085	4080	390
557	20240527	111100	34567065	4080	4080	4080	4080	0
558	20240527	111000	34567065	4080	4080	4080	4080	0
559	20240527	110900	34567065	4080	4075	4080	4075	5
560	20240527	110800	34546675	4075	4075	4075	4075	0
561	20240527	110700	34546675	4075	4075	4075	4075	10
562	20240527	110600	34505925	4080	4080	4080	4080	0
563	20240527	110500	34505925	4080	4080	4080	4080	10
564	20240527	110400	34465125	4080	4080	4080	4080	0
565	20240527	110300	34465125	4080	4080	4080	4080	1
566	20240527	110200	34461045	4075	4075	4075	4075	0
567	20240527	110100	34461045	4075	4075	4075	4075	0
568	20240527	110000	34461045	4075	4075	4075	4075	10
569	20240527	105900	34420295	4075	4075	4075	4075	0
570	20240527	105800	34420295	4075	4075	4075	4075	0
571	20240527	105700	34420295	4075	4075	4075	4075	0
572	20240527	105600	34420295	4075	4075	4075	4075	10
573	20240527	105500	34379545	4075	4075	4075	4075	1
574	20240527	105400	34375470	4080	4080	4080	4080	1
575	20240527	105300	34371390	4075	4075	4075	4075	0
576	20240527	105200	34371390	4075	4070	4075	4070	47
577	20240527	105100	34180095	4080	4080	4080	4080	0
578	20240527	105000	34180095	4080	4080	4080	4080	0
579	20240527	104900	34180095	4080	4080	4080	4080	0
580	20240527	104800	34180095	4080	4080	4080	4080	0
581	20240527	104700	34180095	4080	4080	4080	4080	0
582	20240527	104600	34180095	4080	4080	4080	4080	0
583	20240527	104500	34180095	4080	4080	4080	4080	0
584	20240527	104400	34180095	4080	4080	4080	4080	0
585	20240527	104300	34180095	4080	4080	4080	4080	0
586	20240527	104200	34180095	4080	4080	4080	4080	0
587	20240527	104100	34180095	4080	4080	4080	4080	0
588	20240527	104000	34180095	4080	4080	4080	4080	0
589	20240527	103900	34180095	4080	4075	4080	4075	10
590	20240527	103800	34139300	4080	4075	4080	4075	2
591	20240527	103700	34131145	4065	4065	4065	4065	0
592	20240527	103600	34131145	4065	4070	4070	4065	1000
593	20240527	103500	30064195	4080	4080	4080	4080	10
594	20240527	103400	30023395	4080	4080	4080	4080	0
595	20240527	103300	30023395	4080	4080	4080	4080	0
596	20240527	103200	30023395	4080	4080	4080	4080	2
597	20240527	103100	30015235	4085	4085	4085	4085	0
598	20240527	103000	30015235	4085	4085	4085	4085	0
599	20240527	102900	30015235	4085	4080	4085	4080	10
600	20240527	102800	29974390	4085	4085	4085	4085	0
601	20240527	102700	29974390	4085	4085	4085	4085	0
602	20240527	102600	29974390	4085	4075	4085	4075	10
603	20240527	102500	29933625	4085	4085	4085	4085	0
604	20240527	102400	29933625	4085	4085	4085	4085	1
605	20240527	102300	29929540	4080	4080	4080	4080	0
606	20240527	102200	29929540	4080	4080	4080	4080	0
607	20240527	102100	29929540	4080	4080	4080	4080	0
608	20240527	102000	29929540	4080	4070	4085	4070	19
609	20240527	101900	29852035	4070	4075	4075	4070	100
610	20240527	101800	29444750	4085	4085	4085	4085	0
611	20240527	101700	29444750	4085	4085	4085	4085	0
612	20240527	101600	29444750	4085	4085	4085	4085	0
613	20240527	101500	29444750	4085	4085	4085	4085	0
614	20240527	101400	29444750	4085	4085	4085	4085	0
615	20240527	101300	29444750	4085	4085	4085	4085	0
616	20240527	101200	29444750	4085	4085	4085	4085	0
617	20240527	101100	29444750	4085	4085	4085	4085	50
618	20240527	101000	29240500	4085	4085	4085	4085	1
619	20240527	100900	29236415	4085	4085	4085	4085	13
620	20240527	100800	29183310	4085	4085	4085	4085	0
621	20240527	100700	29183310	4085	4085	4085	4085	2
622	20240527	100600	29175140	4085	4085	4085	4085	6
623	20240527	100500	29150630	4085	4085	4085	4085	1020
624	20240527	100400	24983930	4085	4085	4085	4085	2
625	20240527	100300	24975760	4085	4085	4085	4085	1
626	20240527	100200	24971675	4075	4075	4075	4075	31
627	20240527	100100	24845350	4080	4080	4080	4080	1
628	20240527	100000	24841270	4085	4085	4085	4085	0
629	20240527	095900	24841270	4085	4085	4085	4085	0
630	20240527	095800	24841270	4085	4085	4085	4085	0
631	20240527	095700	24841270	4085	4085	4085	4085	0
632	20240527	095600	24841270	4085	4085	4085	4085	0
633	20240527	095500	24841270	4085	4085	4085	4085	1000
634	20240527	095400	20756270	4085	4085	4085	4085	24
635	20240527	095300	20658230	4075	4075	4075	4075	1
636	20240527	095200	20654155	4075	4075	4075	4075	0
637	20240527	095100	20654155	4075	4075	4075	4075	1
638	20240527	095000	20650080	4080	4080	4080	4080	0
639	20240527	094900	20650080	4080	4080	4080	4080	2
640	20240527	094800	20641920	4065	4080	4085	4065	430
641	20240527	094700	18890065	4085	4085	4085	4080	328
642	20240527	094600	17550685	4080	4080	4080	4080	22
643	20240527	094500	17460925	4070	4070	4070	4070	0
644	20240527	094400	17460925	4070	4065	4070	4065	458
645	20240527	094300	15596970	4065	4065	4065	4065	12
646	20240527	094200	15548190	4065	4065	4065	4065	80
647	20240527	094100	15222990	4065	4065	4065	4065	0
648	20240527	094000	15222990	4065	4065	4065	4065	500
649	20240527	093900	13190490	4065	4065	4065	4065	70
650	20240527	093800	12905940	4065	4065	4065	4065	216
651	20240527	093700	12027900	4065	4060	4065	4060	1302
652	20240527	093600	6736270	4060	4060	4060	4060	0
653	20240527	093500	6736270	4060	4060	4060	4060	0
654	20240527	093400	6736270	4060	4060	4060	4060	0
655	20240527	093300	6736270	4060	4060	4060	4060	31
656	20240527	093200	6610410	4060	4060	4060	4060	0
657	20240527	093100	6610410	4060	4060	4060	4060	14
658	20240527	093000	6553570	4070	4070	4070	4070	13
659	20240527	092900	6500660	4070	4070	4070	4070	10
660	20240527	092800	6459960	4070	4070	4070	4070	0
661	20240527	092700	6459960	4070	4065	4070	4065	20
662	20240527	092600	6378565	4060	4070	4070	4060	824
663	20240527	092500	3032900	4070	4070	4070	4070	0
664	20240527	092400	3032900	4070	4070	4070	4070	0
665	20240527	092300	3032900	4070	4070	4070	4070	20
666	20240527	092200	2951500	4070	4070	4070	4070	0
667	20240527	092100	2951500	4070	4070	4070	4070	0
668	20240527	092000	2951500	4070	4070	4070	4070	0
669	20240527	091900	2951500	4070	4070	4070	4070	4
670	20240527	091800	2935220	4080	4080	4080	4080	0
671	20240527	091700	2935220	4080	4080	4080	4080	5
672	20240527	091600	2914820	4080	4080	4080	4080	10
673	20240527	091500	2874020	4080	4080	4080	4080	142
674	20240527	091400	2294660	4080	4080	4080	4080	1
675	20240527	091300	2290580	4080	4080	4080	4080	0
676	20240527	091200	2290580	4080	4080	4080	4080	0
677	20240527	091100	2290580	4080	4085	4085	4080	214
678	20240527	091000	1416450	4095	4090	4095	4090	4
679	20240527	090900	1400085	4100	4100	4100	4100	0
680	20240527	090800	1400085	4100	4100	4100	4100	0
681	20240527	090700	1400085	4100	4085	4100	4085	55
682	20240527	090600	1175395	4080	4085	4085	4080	10
683	20240527	090500	1134570	4085	4090	4090	4085	6
684	20240527	090400	1110035	4105	4105	4105	4105	0
685	20240527	090300	1110035	4105	4105	4105	4105	0
686	20240527	090200	1110035	4105	4105	4105	4105	4
687	20240527	090100	1093615	4105	4085	4105	4080	260
688	20240527	090000	32685	4090	4085	4090	4085	8