KissMeData/171120/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	202400	298608625	2940	2940	2940	2940	944
3	20240524	202300	298608625	2940	2940	2940	2940	0
4	20240524	202200	298608625	2940	2940	2940	2940	0
5	20240524	202100	298608625	2940	2940	2940	2940	0
6	20240524	202000	298608625	2940	2940	2940	2940	0
7	20240524	201900	298608625	2940	2940	2940	2940	0
8	20240524	201800	298608625	2940	2940	2940	2940	0
9	20240524	201700	298608625	2940	2940	2940	2940	0
10	20240524	201600	298608625	2940	2940	2940	2940	0
11	20240524	201500	298608625	2940	2940	2940	2940	0
12	20240524	201400	298608625	2940	2940	2940	2940	0
13	20240524	201300	298608625	2940	2940	2940	2940	0
14	20240524	201200	298608625	2940	2940	2940	2940	0
15	20240524	201100	298608625	2940	2940	2940	2940	0
16	20240524	201000	298608625	2940	2940	2940	2940	0
17	20240524	200900	298608625	2940	2940	2940	2940	0
18	20240524	200800	298608625	2940	2940	2940	2940	0
19	20240524	200700	298608625	2940	2940	2940	2940	0
20	20240524	200600	298608625	2940	2940	2940	2940	0
21	20240524	200500	298608625	2940	2940	2940	2940	0
22	20240524	200400	298608625	2940	2940	2940	2940	0
23	20240524	200300	298608625	2940	2940	2940	2940	0
24	20240524	200200	298608625	2940	2940	2940	2940	0
25	20240524	200100	298608625	2940	2940	2940	2940	0
26	20240524	200000	298608625	2940	2940	2940	2940	0
27	20240524	195900	298608625	2940	2940	2940	2940	0
28	20240524	195800	298608625	2940	2940	2940	2940	0
29	20240524	195700	298608625	2940	2940	2940	2940	0
30	20240524	195600	298608625	2940	2940	2940	2940	0
31	20240524	195500	298608625	2940	2940	2940	2940	0
32	20240524	195400	298608625	2940	2940	2940	2940	944
33	20240524	195300	298608625	2940	2940	2940	2940	0
34	20240524	195200	298608625	2940	2940	2940	2940	0
35	20240524	195100	298608625	2940	2940	2940	2940	0
36	20240524	195000	298608625	2940	2940	2940	2940	0
37	20240524	194900	298608625	2940	2940	2940	2940	0
38	20240524	194800	298608625	2940	2940	2940	2940	0
39	20240524	194700	298608625	2940	2940	2940	2940	0
40	20240524	194600	298608625	2940	2940	2940	2940	0
41	20240524	194500	298608625	2940	2940	2940	2940	0
42	20240524	194400	298608625	2940	2940	2940	2940	0
43	20240524	194300	298608625	2940	2940	2940	2940	0
44	20240524	194200	298608625	2940	2940	2940	2940	0
45	20240524	194100	298608625	2940	2940	2940	2940	0
46	20240524	194000	298608625	2940	2940	2940	2940	0
47	20240524	193900	298608625	2940	2940	2940	2940	0
48	20240524	193800	298608625	2940	2940	2940	2940	0
49	20240524	193700	298608625	2940	2940	2940	2940	0
50	20240524	193600	298608625	2940	2940	2940	2940	0
51	20240524	193500	298608625	2940	2940	2940	2940	0
52	20240524	193400	298608625	2940	2940	2940	2940	0
53	20240524	193300	298608625	2940	2940	2940	2940	0
54	20240524	193200	298608625	2940	2940	2940	2940	0
55	20240524	193100	298608625	2940	2940	2940	2940	0
56	20240524	193000	298608625	2940	2940	2940	2940	0
57	20240524	192900	298608625	2940	2940	2940	2940	0
58	20240524	192800	298608625	2940	2940	2940	2940	0
59	20240524	192700	298608625	2940	2940	2940	2940	0
60	20240524	192600	298608625	2940	2940	2940	2940	0
61	20240524	192500	298608625	2940	2940	2940	2940	0
62	20240524	192400	298608625	2940	2940	2940	2940	944
63	20240524	192300	298608625	2940	2940	2940	2940	0
64	20240524	192200	298608625	2940	2940	2940	2940	0
65	20240524	192100	298608625	2940	2940	2940	2940	0
66	20240524	192000	298608625	2940	2940	2940	2940	0
67	20240524	191900	298608625	2940	2940	2940	2940	0
68	20240524	191800	298608625	2940	2940	2940	2940	0
69	20240524	191700	298608625	2940	2940	2940	2940	0
70	20240524	191600	298608625	2940	2940	2940	2940	0
71	20240524	191500	298608625	2940	2940	2940	2940	0
72	20240524	191400	298608625	2940	2940	2940	2940	0
73	20240524	191300	298608625	2940	2940	2940	2940	0
74	20240524	191200	298608625	2940	2940	2940	2940	0
75	20240524	191100	298608625	2940	2940	2940	2940	0
76	20240524	191000	298608625	2940	2940	2940	2940	0
77	20240524	190900	298608625	2940	2940	2940	2940	0
78	20240524	190800	298608625	2940	2940	2940	2940	0
79	20240524	190700	298608625	2940	2940	2940	2940	0
80	20240524	190600	298608625	2940	2940	2940	2940	0
81	20240524	190500	298608625	2940	2940	2940	2940	0
82	20240524	190400	298608625	2940	2940	2940	2940	0
83	20240524	190300	298608625	2940	2940	2940	2940	0
84	20240524	190200	298608625	2940	2940	2940	2940	0
85	20240524	190100	298608625	2940	2940	2940	2940	0
86	20240524	190000	298608625	2940	2940	2940	2940	0
87	20240524	185900	298608625	2940	2940	2940	2940	0
88	20240524	185800	298608625	2940	2940	2940	2940	0
89	20240524	185700	298608625	2940	2940	2940	2940	0
90	20240524	185600	298608625	2940	2940	2940	2940	0
91	20240524	185500	298608625	2940	2940	2940	2940	0
92	20240524	185400	298608625	2940	2940	2940	2940	944
93	20240524	185300	298608625	2940	2940	2940	2940	0
94	20240524	185200	298608625	2940	2940	2940	2940	0
95	20240524	185100	298608625	2940	2940	2940	2940	0
96	20240524	185000	298608625	2940	2940	2940	2940	0
97	20240524	184900	298608625	2940	2940	2940	2940	0
98	20240524	184800	298608625	2940	2940	2940	2940	0
99	20240524	184700	298608625	2940	2940	2940	2940	0
100	20240524	184600	298608625	2940	2940	2940	2940	0
101	20240524	184500	298608625	2940	2940	2940	2940	0
102	20240524	184400	298608625	2940	2940	2940	2940	0
103	20240524	184300	298608625	2940	2940	2940	2940	0
104	20240524	184200	298608625	2940	2940	2940	2940	0
105	20240524	184100	298608625	2940	2940	2940	2940	0
106	20240524	184000	298608625	2940	2940	2940	2940	0
107	20240524	183900	298608625	2940	2940	2940	2940	0
108	20240524	183800	298608625	2940	2940	2940	2940	0
109	20240524	183700	298608625	2940	2940	2940	2940	0
110	20240524	183600	298608625	2940	2940	2940	2940	0
111	20240524	183500	298608625	2940	2940	2940	2940	0
112	20240524	183400	298608625	2940	2940	2940	2940	0
113	20240524	183300	298608625	2940	2940	2940	2940	0
114	20240524	183200	298608625	2940	2940	2940	2940	0
115	20240524	183100	298608625	2940	2940	2940	2940	0
116	20240524	183000	298608625	2940	2940	2940	2940	0
117	20240524	182900	298608625	2940	2940	2940	2940	0
118	20240524	182800	298608625	2940	2940	2940	2940	0
119	20240524	182700	298608625	2940	2940	2940	2940	0
120	20240524	182600	298608625	2940	2940	2940	2940	0
121	20240524	182500	298608625	2940	2940	2940	2940	0
122	20240524	182400	298608625	2940	2940	2940	2940	944
123	20240524	182300	298608625	2940	2940	2940	2940	0
124	20240524	182200	298608625	2940	2940	2940	2940	0
125	20240524	182100	298608625	2940	2940	2940	2940	0
126	20240524	182000	298608625	2940	2940	2940	2940	0
127	20240524	181900	298608625	2940	2940	2940	2940	0
128	20240524	181800	298608625	2940	2940	2940	2940	0
129	20240524	181700	298608625	2940	2940	2940	2940	0
130	20240524	181600	298608625	2940	2940	2940	2940	0
131	20240524	181500	298608625	2940	2940	2940	2940	0
132	20240524	181400	298608625	2940	2940	2940	2940	0
133	20240524	181300	298608625	2940	2940	2940	2940	0
134	20240524	181200	298608625	2940	2940	2940	2940	0
135	20240524	181100	298608625	2940	2940	2940	2940	0
136	20240524	181000	298608625	2940	2940	2940	2940	0
137	20240524	180900	298608625	2940	2940	2940	2940	0
138	20240524	180800	298608625	2940	2940	2940	2940	0
139	20240524	180700	298608625	2940	2940	2940	2940	0
140	20240524	180600	298608625	2940	2940	2940	2940	0
141	20240524	180500	298608625	2940	2940	2940	2940	0
142	20240524	180400	298608625	2940	2940	2940	2940	0
143	20240524	180300	298608625	2940	2940	2940	2940	0
144	20240524	180200	298608625	2940	2940	2940	2940	0
145	20240524	180100	298608625	2940	2940	2940	2940	0
146	20240524	180000	298608625	2940	2940	2940	2940	0
147	20240524	175900	298608625	2940	2940	2940	2940	0
148	20240524	175800	298608625	2940	2940	2940	2940	0
149	20240524	175700	298608625	2940	2940	2940	2940	0
150	20240524	175600	298608625	2940	2940	2940	2940	0
151	20240524	175500	298608625	2940	2940	2940	2940	0
152	20240524	175400	298608625	2940	2940	2940	2940	944
153	20240524	175300	298608625	2940	2940	2940	2940	0
154	20240524	175200	298608625	2940	2940	2940	2940	0
155	20240524	175100	298608625	2940	2940	2940	2940	0
156	20240524	175000	298608625	2940	2940	2940	2940	0
157	20240524	174900	298608625	2940	2940	2940	2940	0
158	20240524	174800	298608625	2940	2940	2940	2940	0
159	20240524	174700	298608625	2940	2940	2940	2940	0
160	20240524	174600	298608625	2940	2940	2940	2940	0
161	20240524	174500	298608625	2940	2940	2940	2940	0
162	20240524	174400	298608625	2940	2940	2940	2940	0
163	20240524	174300	298608625	2940	2940	2940	2940	0
164	20240524	174200	298608625	2940	2940	2940	2940	0
165	20240524	174100	298608625	2940	2940	2940	2940	0
166	20240524	174000	298608625	2940	2940	2940	2940	0
167	20240524	173900	298608625	2940	2940	2940	2940	0
168	20240524	173800	298608625	2940	2940	2940	2940	0
169	20240524	173700	298608625	2940	2940	2940	2940	0
170	20240524	173600	298608625	2940	2940	2940	2940	0
171	20240524	173500	298608625	2940	2940	2940	2940	0
172	20240524	173400	298608625	2940	2940	2940	2940	0
173	20240524	173300	298608625	2940	2940	2940	2940	0
174	20240524	173200	298608625	2940	2940	2940	2940	0
175	20240524	173100	298608625	2940	2940	2940	2940	0
176	20240524	173000	298608625	2940	2940	2940	2940	0
177	20240524	172900	298608625	2940	2940	2940	2940	0
178	20240524	172800	298608625	2940	2940	2940	2940	0
179	20240524	172700	298608625	2940	2940	2940	2940	0
180	20240524	172600	298608625	2940	2940	2940	2940	0
181	20240524	172500	298608625	2940	2940	2940	2940	0
182	20240524	172400	298608625	2940	2940	2940	2940	944
183	20240524	172300	298608625	2940	2940	2940	2940	0
184	20240524	172200	298608625	2940	2940	2940	2940	0
185	20240524	172100	298608625	2940	2940	2940	2940	0
186	20240524	172000	298608625	2940	2940	2940	2940	0
187	20240524	171900	298608625	2940	2940	2940	2940	0
188	20240524	171800	298608625	2940	2940	2940	2940	0
189	20240524	171700	298608625	2940	2940	2940	2940	0
190	20240524	171600	298608625	2940	2940	2940	2940	0
191	20240524	171500	298608625	2940	2940	2940	2940	0
192	20240524	171400	298608625	2940	2940	2940	2940	0
193	20240524	171300	298608625	2940	2940	2940	2940	0
194	20240524	171200	298608625	2940	2940	2940	2940	0
195	20240524	171100	298608625	2940	2940	2940	2940	0
196	20240524	171000	298608625	2940	2940	2940	2940	0
197	20240524	170900	298608625	2940	2940	2940	2940	0
198	20240524	170800	298608625	2940	2940	2940	2940	0
199	20240524	170700	298608625	2940	2940	2940	2940	0
200	20240524	170600	298608625	2940	2940	2940	2940	0
201	20240524	170500	298608625	2940	2940	2940	2940	0
202	20240524	170400	298608625	2940	2940	2940	2940	0
203	20240524	170300	298608625	2940	2940	2940	2940	0
204	20240524	170200	298608625	2940	2940	2940	2940	0
205	20240524	170100	298608625	2940	2940	2940	2940	0
206	20240524	170000	298608625	2940	2940	2940	2940	0
207	20240524	165900	298608625	2940	2940	2940	2940	0
208	20240524	165800	298608625	2940	2940	2940	2940	0
209	20240524	165700	298608625	2940	2940	2940	2940	0
210	20240524	165600	298608625	2940	2940	2940	2940	0
211	20240524	165500	298608625	2940	2940	2940	2940	0
212	20240524	165400	298608625	2940	2940	2940	2940	944
213	20240524	165300	298608625	2940	2940	2940	2940	0
214	20240524	165200	298608625	2940	2940	2940	2940	0
215	20240524	165100	298608625	2940	2940	2940	2940	0
216	20240524	165000	298608625	2940	2940	2940	2940	0
217	20240524	164900	298608625	2940	2940	2940	2940	0
218	20240524	164800	298608625	2940	2940	2940	2940	0
219	20240524	164700	298608625	2940	2940	2940	2940	0
220	20240524	164600	298608625	2940	2940	2940	2940	0
221	20240524	164500	298608625	2940	2940	2940	2940	0
222	20240524	164400	298608625	2940	2940	2940	2940	0
223	20240524	164300	298608625	2940	2940	2940	2940	0
224	20240524	164200	298608625	2940	2940	2940	2940	0
225	20240524	164100	298608625	2940	2940	2940	2940	0
226	20240524	164000	298608625	2940	2940	2940	2940	0
227	20240524	163900	298608625	2940	2940	2940	2940	0
228	20240524	163800	298608625	2940	2940	2940	2940	0
229	20240524	163700	298608625	2940	2940	2940	2940	0
230	20240524	163600	298608625	2940	2940	2940	2940	0
231	20240524	163500	298608625	2940	2940	2940	2940	0
232	20240524	163400	298608625	2940	2940	2940	2940	0
233	20240524	163300	298608625	2940	2940	2940	2940	0
234	20240524	163200	298608625	2940	2940	2940	2940	0
235	20240524	163100	298608625	2940	2940	2940	2940	0
236	20240524	163000	298608625	2940	2940	2940	2940	0
237	20240524	162900	298608625	2940	2940	2940	2940	0
238	20240524	162800	298608625	2940	2940	2940	2940	0
239	20240524	162700	298608625	2940	2940	2940	2940	0
240	20240524	162600	298608625	2940	2940	2940	2940	0
241	20240524	162500	298608625	2940	2940	2940	2940	0
242	20240524	162400	298608625	2940	2940	2940	2940	944
243	20240524	162300	298608625	2940	2940	2940	2940	0
244	20240524	162200	298608625	2940	2940	2940	2940	0
245	20240524	162100	298608625	2940	2940	2940	2940	0
246	20240524	162000	298608625	2940	2940	2940	2940	0
247	20240524	161900	298608625	2940	2940	2940	2940	0
248	20240524	161800	298608625	2940	2940	2940	2940	0
249	20240524	161700	298608625	2940	2940	2940	2940	0
250	20240524	161600	298608625	2940	2940	2940	2940	0
251	20240524	161500	298608625	2940	2940	2940	2940	0
252	20240524	161400	298608625	2940	2940	2940	2940	0
253	20240524	161300	298608625	2940	2940	2940	2940	0
254	20240524	161200	298608625	2940	2940	2940	2940	0
255	20240524	161100	298608625	2940	2940	2940	2940	0
256	20240524	161000	298608625	2940	2940	2940	2940	0
257	20240524	160900	298608625	2940	2940	2940	2940	0
258	20240524	160800	298608625	2940	2940	2940	2940	0
259	20240524	160700	298608625	2940	2940	2940	2940	0
260	20240524	160600	298608625	2940	2940	2940	2940	0
261	20240524	160500	298608625	2940	2940	2940	2940	0
262	20240524	160400	298608625	2940	2940	2940	2940	0
263	20240524	160300	298608625	2940	2940	2940	2940	0
264	20240524	160200	298608625	2940	2940	2940	2940	0
265	20240524	160100	298608625	2940	2940	2940	2940	0
266	20240524	160000	298608625	2940	2940	2940	2940	0
267	20240524	155900	298608625	2940	2940	2940	2940	0
268	20240524	155800	298608625	2940	2940	2940	2940	0
269	20240524	155700	298608625	2940	2940	2940	2940	0
270	20240524	155600	298608625	2940	2940	2940	2940	0
271	20240524	155500	298608625	2940	2940	2940	2940	0
272	20240524	155400	298608625	2940	2940	2940	2940	944
273	20240524	155300	298608625	2940	2940	2940	2940	0
274	20240524	155200	298608625	2940	2940	2940	2940	0
275	20240524	155100	298608625	2940	2940	2940	2940	0
276	20240524	155000	298608625	2940	2940	2940	2940	0
277	20240524	154900	298608625	2940	2940	2940	2940	0
278	20240524	154800	298608625	2940	2940	2940	2940	0
279	20240524	154700	298608625	2940	2940	2940	2940	0
280	20240524	154600	298608625	2940	2940	2940	2940	0
281	20240524	154500	298608625	2940	2940	2940	2940	0
282	20240524	154400	298608625	2940	2940	2940	2940	0
283	20240524	154300	298608625	2940	2940	2940	2940	0
284	20240524	154200	298608625	2940	2940	2940	2940	0
285	20240524	154100	298608625	2940	2940	2940	2940	0
286	20240524	154000	298608625	2940	2940	2940	2940	0
287	20240524	153900	298608625	2940	2940	2940	2940	0
288	20240524	153800	298608625	2940	2940	2940	2940	0
289	20240524	153700	298608625	2940	2940	2940	2940	0
290	20240524	153600	298608625	2940	2940	2940	2940	0
291	20240524	153500	298608625	2940	2940	2940	2940	0
292	20240524	153400	298608625	2940	2940	2940	2940	0
293	20240524	153300	298608625	2940	2940	2940	2940	0
294	20240524	153200	298608625	2940	2940	2940	2940	0
295	20240524	153100	298608625	2940	2940	2940	2940	0
296	20240524	153000	298608625	2940	2940	2940	2940	944
297	20240524	152900	295833265	2940	2940	2940	2940	0
298	20240524	152800	295833265	2940	2940	2940	2940	0
299	20240524	152700	295833265	2940	2940	2940	2940	0
300	20240524	152600	295833265	2940	2940	2940	2940	0
301	20240524	152500	295833265	2940	2940	2940	2940	0
302	20240524	152400	295833265	2940	2940	2940	2940	0
303	20240524	152300	295833265	2940	2940	2940	2940	0
304	20240524	152200	295833265	2940	2940	2940	2940	0
305	20240524	152100	295833265	2940	2940	2940	2940	0
306	20240524	152000	295833265	2940	2940	2940	2940	0
307	20240524	151900	295833265	2940	2940	2940	2940	0
308	20240524	151800	295833265	2940	2940	2940	2935	222
309	20240524	151700	295181635	2945	2945	2945	2945	1
310	20240524	151600	295178690	2940	2950	2950	2935	140
311	20240524	151500	294767215	2945	2950	2950	2935	271
312	20240524	151400	293969550	2950	2950	2950	2940	12
313	20240524	151300	293934160	2950	2950	2950	2950	0
314	20240524	151200	293934160	2950	2950	2950	2950	10
315	20240524	151100	293904660	2950	2950	2950	2950	3
316	20240524	151000	293895810	2950	2950	2950	2950	1
317	20240524	150900	293892860	2950	2950	2950	2950	0
318	20240524	150800	293892860	2950	2950	2950	2950	0
319	20240524	150700	293892860	2950	2950	2950	2950	0
320	20240524	150600	293892860	2950	2950	2950	2950	15
321	20240524	150500	293848610	2950	2950	2950	2950	1
322	20240524	150400	293845660	2945	2945	2945	2945	170
323	20240524	150300	293345010	2950	2950	2950	2950	0
324	20240524	150200	293345010	2950	2950	2950	2950	2
325	20240524	150100	293339110	2950	2950	2950	2950	0
326	20240524	150000	293339110	2950	2950	2950	2950	0
327	20240524	145900	293339110	2950	2940	2950	2940	145
328	20240524	145800	292912800	2940	2940	2940	2940	0
329	20240524	145700	292912800	2940	2940	2940	2940	0
330	20240524	145600	292912800	2940	2940	2940	2940	0
331	20240524	145500	292912800	2940	2945	2950	2940	6
332	20240524	145400	292895130	2935	2935	2935	2935	1000
333	20240524	145300	289960130	2935	2935	2935	2935	0
334	20240524	145200	289960130	2935	2940	2940	2935	120
335	20240524	145100	289607855	2955	2955	2955	2955	0
336	20240524	145000	289607855	2955	2955	2955	2955	0
337	20240524	144900	289607855	2955	2955	2955	2955	0
338	20240524	144800	289607855	2955	2955	2955	2955	0
339	20240524	144700	289607855	2955	2955	2955	2955	0
340	20240524	144600	289607855	2955	2955	2955	2955	0
341	20240524	144500	289607855	2955	2955	2955	2955	0
342	20240524	144400	289607855	2955	2955	2955	2955	0
343	20240524	144300	289607855	2955	2955	2955	2955	0
344	20240524	144200	289607855	2955	2950	2955	2950	30
345	20240524	144100	289519350	2945	2945	2945	2945	0
346	20240524	144000	289519350	2945	2945	2945	2945	0
347	20240524	143900	289519350	2945	2950	2950	2945	409
348	20240524	143800	288314840	2955	2955	2955	2955	1
349	20240524	143700	288311885	2955	2955	2955	2955	0
350	20240524	143600	288311885	2955	2955	2955	2955	0
351	20240524	143500	288311885	2955	2955	2955	2955	0
352	20240524	143400	288311885	2955	2955	2955	2955	0
353	20240524	143300	288311885	2955	2955	2955	2955	2
354	20240524	143200	288305975	2945	2945	2945	2945	1250
355	20240524	143100	284624725	2965	2965	2965	2965	0
356	20240524	143000	284624725	2965	2965	2965	2965	0
357	20240524	142900	284624725	2965	2965	2965	2965	0
358	20240524	142800	284624725	2965	2965	2965	2965	41
359	20240524	142700	284503160	2965	2965	2965	2965	70
360	20240524	142600	284295610	2970	2970	2970	2970	0
361	20240524	142500	284295610	2970	2970	2970	2970	0
362	20240524	142400	284295610	2970	2955	2970	2955	1732
363	20240524	142300	279167590	2955	2955	2955	2955	134
364	20240524	142200	278771620	2955	2955	2955	2955	0
365	20240524	142100	278771620	2955	2955	2955	2955	0
366	20240524	142000	278771620	2955	2955	2955	2955	0
367	20240524	141900	278771620	2955	2955	2955	2955	2
368	20240524	141800	278765710	2940	2940	2940	2940	1
369	20240524	141700	278762770	2950	2950	2950	2950	0
370	20240524	141600	278762770	2950	2950	2950	2950	26
371	20240524	141500	278686070	2950	2950	2950	2950	124
372	20240524	141400	278320270	2955	2955	2955	2955	0
373	20240524	141300	278320270	2955	2955	2955	2955	200
374	20240524	141200	277729270	2955	2950	2955	2950	11
375	20240524	141100	277696815	2940	2940	2940	2940	0
376	20240524	141000	277696815	2940	2940	2940	2940	0
377	20240524	140900	277696815	2940	2940	2940	2940	0
378	20240524	140800	277696815	2940	2950	2950	2940	150
379	20240524	140700	277254815	2955	2955	2955	2955	0
380	20240524	140600	277254815	2955	2955	2955	2955	0
381	20240524	140500	277254815	2955	2945	2955	2945	578
382	20240524	140400	275552595	2945	2945	2945	2945	502
383	20240524	140300	274074205	2945	2945	2945	2945	266
384	20240524	140200	273290835	2945	2945	2945	2945	0
385	20240524	140100	273290835	2945	2945	2945	2945	0
386	20240524	140000	273290835	2945	2945	2945	2945	0
387	20240524	135900	273290835	2945	2945	2945	2945	80
388	20240524	135800	273055235	2945	2945	2945	2945	0
389	20240524	135700	273055235	2945	2945	2945	2945	0
390	20240524	135600	273055235	2945	2945	2945	2945	0
391	20240524	135500	273055235	2945	2945	2945	2945	0
392	20240524	135400	273055235	2945	2945	2945	2945	0
393	20240524	135300	273055235	2945	2945	2945	2945	0
394	20240524	135200	273055235	2945	2945	2945	2945	0
395	20240524	135100	273055235	2945	2945	2945	2945	0
396	20240524	135000	273055235	2945	2945	2945	2945	0
397	20240524	134900	273055235	2945	2945	2945	2945	0
398	20240524	134800	273055235	2945	2930	2945	2930	12
399	20240524	134700	273020060	2930	2930	2930	2930	68
400	20240524	134600	272820820	2930	2930	2930	2930	0
401	20240524	134500	272820820	2930	2930	2930	2930	999
402	20240524	134400	269893750	2925	2925	2925	2925	0
403	20240524	134300	269893750	2925	2925	2925	2925	0
404	20240524	134200	269893750	2925	2925	2925	2925	0
405	20240524	134100	269893750	2925	2925	2925	2925	0
406	20240524	134000	269893750	2925	2925	2925	2925	1
407	20240524	133900	269890825	2925	2925	2925	2925	0
408	20240524	133800	269890825	2925	2925	2925	2925	0
409	20240524	133700	269890825	2925	2925	2925	2925	0
410	20240524	133600	269890825	2925	2925	2925	2925	0
411	20240524	133500	269890825	2925	2925	2925	2925	0
412	20240524	133400	269890825	2925	2925	2925	2925	0
413	20240524	133300	269890825	2925	2925	2925	2925	0
414	20240524	133200	269890825	2925	2925	2925	2925	0
415	20240524	133100	269890825	2925	2925	2925	2925	0
416	20240524	133000	269890825	2925	2925	2925	2925	0
417	20240524	132900	269890825	2925	2925	2925	2925	85
418	20240524	132800	269642200	2925	2925	2925	2925	1
419	20240524	132700	269639275	2925	2925	2925	2925	49
420	20240524	132600	269495950	2925	2925	2925	2925	500
421	20240524	132500	268033450	2925	2925	2925	2925	0
422	20240524	132400	268033450	2925	2925	2925	2925	1
423	20240524	132300	268030525	2925	2925	2925	2925	0
424	20240524	132200	268030525	2925	2925	2925	2925	0
425	20240524	132100	268030525	2925	2925	2925	2925	0
426	20240524	132000	268030525	2925	2925	2925	2925	0
427	20240524	131900	268030525	2925	2925	2925	2925	700
428	20240524	131800	265983025	2920	2920	2920	2920	0
429	20240524	131700	265983025	2920	2920	2920	2920	0
430	20240524	131600	265983025	2920	2920	2920	2920	0
431	20240524	131500	265983025	2920	2920	2920	2920	282
432	20240524	131400	265159585	2920	2920	2920	2920	100
433	20240524	131300	264867585	2920	2920	2920	2920	0
434	20240524	131200	264867585	2920	2920	2920	2920	610
435	20240524	131100	263086385	2915	2920	2920	2915	448
436	20240524	131000	261778325	2920	2920	2920	2920	490
437	20240524	130900	260347525	2920	2920	2920	2920	10
438	20240524	130800	260318325	2920	2920	2920	2920	700
439	20240524	130700	258274325	2930	2920	2930	2920	501
440	20240524	130600	256811395	2920	2920	2920	2915	905
441	20240524	130500	254168925	2915	2910	2915	2910	1102
442	20240524	130400	250959605	2910	2910	2910	2910	10
443	20240524	130300	250930505	2900	2900	2900	2900	615
444	20240524	130200	249147005	2895	2895	2895	2895	0
445	20240524	130100	249147005	2895	2895	2895	2895	0
446	20240524	130000	249147005	2895	2895	2895	2895	0
447	20240524	125900	249147005	2895	2895	2895	2895	0
448	20240524	125800	249147005	2895	2895	2895	2895	0
449	20240524	125700	249147005	2895	2895	2895	2895	0
450	20240524	125600	249147005	2895	2895	2895	2895	10
451	20240524	125500	249118055	2890	2890	2890	2890	0
452	20240524	125400	249118055	2890	2890	2890	2890	0
453	20240524	125300	249118055	2890	2890	2890	2890	1055
454	20240524	125200	246069105	2890	2890	2890	2890	0
455	20240524	125100	246069105	2890	2890	2890	2890	0
456	20240524	125000	246069105	2890	2890	2890	2890	0
457	20240524	124900	246069105	2890	2895	2895	2890	3302
458	20240524	124800	236514870	2900	2900	2900	2900	300
459	20240524	124700	235644870	2900	2900	2900	2900	0
460	20240524	124600	235644870	2900	2905	2905	2900	3713
461	20240524	124500	224874350	2905	2905	2905	2905	0
462	20240524	124400	224874350	2905	2905	2905	2905	0
463	20240524	124300	224874350	2905	2905	2905	2905	0
464	20240524	124200	224874350	2905	2905	2905	2905	0
465	20240524	124100	224874350	2905	2905	2905	2905	178
466	20240524	124000	224357260	2910	2910	2910	2910	0
467	20240524	123900	224357260	2910	2910	2910	2910	0
468	20240524	123800	224357260	2910	2910	2910	2910	0
469	20240524	123700	224357260	2910	2910	2910	2910	0
470	20240524	123600	224357260	2910	2910	2910	2910	0
471	20240524	123500	224357260	2910	2910	2910	2910	0
472	20240524	123400	224357260	2910	2910	2910	2910	0
473	20240524	123300	224357260	2910	2910	2910	2910	20
474	20240524	123200	224299060	2910	2910	2910	2910	0
475	20240524	123100	224299060	2910	2910	2910	2910	0
476	20240524	123000	224299060	2910	2910	2910	2910	0
477	20240524	122900	224299060	2910	2910	2910	2910	5
478	20240524	122800	224284510	2910	2910	2910	2910	0
479	20240524	122700	224284510	2910	2910	2910	2910	0
480	20240524	122600	224284510	2910	2910	2910	2910	0
481	20240524	122500	224284510	2910	2910	2910	2910	0
482	20240524	122400	224284510	2910	2910	2910	2910	0
483	20240524	122300	224284510	2910	2910	2910	2910	0
484	20240524	122200	224284510	2910	2910	2910	2910	0
485	20240524	122100	224284510	2910	2910	2910	2910	100
486	20240524	122000	223993510	2905	2905	2905	2905	0
487	20240524	121900	223993510	2905	2910	2910	2905	514
488	20240524	121800	222500190	2905	2905	2905	2905	0
489	20240524	121700	222500190	2905	2905	2905	2905	0
490	20240524	121600	222500190	2905	2905	2905	2905	0
491	20240524	121500	222500190	2905	2905	2905	2905	417
492	20240524	121400	221288805	2905	2905	2905	2905	1689
493	20240524	121300	216382260	2910	2910	2910	2910	939
494	20240524	121200	213649770	2910	2910	2910	2910	200
495	20240524	121100	213067770	2910	2910	2910	2910	0
496	20240524	121000	213067770	2910	2910	2910	2910	0
497	20240524	120900	213067770	2910	2910	2910	2910	0
498	20240524	120800	213067770	2910	2910	2910	2910	0
499	20240524	120700	213067770	2910	2910	2910	2910	0
500	20240524	120600	213067770	2910	2910	2910	2910	0
501	20240524	120500	213067770	2910	2910	2910	2910	300
502	20240524	120400	212194770	2910	2910	2910	2910	400
503	20240524	120300	211030770	2915	2915	2915	2915	0
504	20240524	120200	211030770	2915	2915	2915	2915	0
505	20240524	120100	211030770	2915	2930	2930	2915	2945
506	20240524	120000	202431160	2930	2930	2930	2930	0
507	20240524	115900	202431160	2930	2935	2935	2930	400
508	20240524	115800	201258885	2935	2935	2935	2935	0
509	20240524	115700	201258885	2935	2935	2935	2935	0
510	20240524	115600	201258885	2935	2935	2935	2935	0
511	20240524	115500	201258885	2935	2935	2935	2935	0
512	20240524	115400	201258885	2935	2935	2935	2935	0
513	20240524	115300	201258885	2935	2935	2935	2935	0
514	20240524	115200	201258885	2935	2935	2935	2935	0
515	20240524	115100	201258885	2935	2940	2940	2935	59
516	20240524	115000	201085445	2950	2950	2950	2950	0
517	20240524	114900	201085445	2950	2950	2950	2950	0
518	20240524	114800	201085445	2950	2950	2950	2950	0
519	20240524	114700	201085445	2950	2950	2950	2950	0
520	20240524	114600	201085445	2950	2950	2950	2950	0
521	20240524	114500	201085445	2950	2950	2950	2950	0
522	20240524	114400	201085445	2950	2950	2950	2950	0
523	20240524	114300	201085445	2950	2950	2950	2950	0
524	20240524	114200	201085445	2950	2950	2950	2950	0
525	20240524	114100	201085445	2950	2950	2950	2950	0
526	20240524	114000	201085445	2950	2950	2950	2950	0
527	20240524	113900	201085445	2950	2950	2950	2950	0
528	20240524	113800	201085445	2950	2950	2950	2950	1
529	20240524	113700	201082495	2940	2940	2940	2940	131
530	20240524	113600	200697355	2955	2955	2955	2955	0
531	20240524	113500	200697355	2955	2955	2955	2955	0
532	20240524	113400	200697355	2955	2955	2955	2955	0
533	20240524	113300	200697355	2955	2955	2955	2955	0
534	20240524	113200	200697355	2955	2955	2955	2955	0
535	20240524	113100	200697355	2955	2955	2955	2955	0
536	20240524	113000	200697355	2955	2955	2955	2955	0
537	20240524	112900	200697355	2955	2955	2955	2955	0
538	20240524	112800	200697355	2955	2955	2955	2955	0
539	20240524	112700	200697355	2955	2955	2955	2955	0
540	20240524	112600	200697355	2955	2955	2955	2955	0
541	20240524	112500	200697355	2955	2955	2955	2955	0
542	20240524	112400	200697355	2955	2955	2955	2955	0
543	20240524	112300	200697355	2955	2955	2955	2955	0
544	20240524	112200	200697355	2955	2955	2955	2955	0
545	20240524	112100	200697355	2955	2955	2955	2955	0
546	20240524	112000	200697355	2955	2955	2955	2955	0
547	20240524	111900	200697355	2955	2955	2955	2955	1
548	20240524	111800	200694400	2940	2940	2940	2940	1
549	20240524	111700	200691460	2955	2955	2955	2955	0
550	20240524	111600	200691460	2955	2955	2955	2955	0
551	20240524	111500	200691460	2955	2955	2955	2955	0
552	20240524	111400	200691460	2955	2955	2955	2955	1
553	20240524	111300	200688505	2945	2945	2945	2945	0
554	20240524	111200	200688505	2945	2945	2945	2945	0
555	20240524	111100	200688505	2945	2945	2945	2945	0
556	20240524	111000	200688505	2945	2945	2945	2945	0
557	20240524	110900	200688505	2945	2945	2945	2945	0
558	20240524	110800	200688505	2945	2945	2945	2945	1
559	20240524	110700	200685560	2955	2955	2955	2955	0
560	20240524	110600	200685560	2955	2955	2955	2955	0
561	20240524	110500	200685560	2955	2955	2955	2955	0
562	20240524	110400	200685560	2955	2955	2955	2955	2
563	20240524	110300	200679650	2955	2955	2955	2955	0
564	20240524	110200	200679650	2955	2955	2955	2955	0
565	20240524	110100	200679650	2955	2955	2955	2955	0
566	20240524	110000	200679650	2955	2955	2955	2955	0
567	20240524	105900	200679650	2955	2955	2955	2955	0
568	20240524	105800	200679650	2955	2955	2955	2955	0
569	20240524	105700	200679650	2955	2955	2955	2955	0
570	20240524	105600	200679650	2955	2955	2955	2955	0
571	20240524	105500	200679650	2955	2955	2955	2955	0
572	20240524	105400	200679650	2955	2955	2955	2955	0
573	20240524	105300	200679650	2955	2955	2955	2955	0
574	20240524	105200	200679650	2955	2955	2955	2955	0
575	20240524	105100	200679650	2955	2955	2955	2955	0
576	20240524	105000	200679650	2955	2955	2955	2955	1
577	20240524	104900	200676695	2945	2945	2945	2945	1
578	20240524	104800	200673750	2940	2940	2940	2940	0
579	20240524	104700	200673750	2940	2940	2940	2940	0
580	20240524	104600	200673750	2940	2940	2940	2940	0
581	20240524	104500	200673750	2940	2940	2940	2940	0
582	20240524	104400	200673750	2940	2940	2940	2940	0
583	20240524	104300	200673750	2940	2940	2940	2940	0
584	20240524	104200	200673750	2940	2940	2940	2940	0
585	20240524	104100	200673750	2940	2940	2940	2940	0
586	20240524	104000	200673750	2940	2940	2940	2940	0
587	20240524	103900	200673750	2940	2940	2940	2940	0
588	20240524	103800	200673750	2940	2940	2940	2940	0
589	20240524	103700	200673750	2940	2940	2940	2940	6
590	20240524	103600	200656110	2940	2940	2940	2940	200
591	20240524	103500	200068110	2945	2945	2945	2945	0
592	20240524	103400	200068110	2945	2945	2945	2945	0
593	20240524	103300	200068110	2945	2945	2945	2945	0
594	20240524	103200	200068110	2945	2945	2945	2945	200
595	20240524	103100	199479110	2950	2950	2950	2950	500
596	20240524	103000	198004110	2965	2965	2965	2965	20
597	20240524	102900	197944810	2970	2940	2970	2940	1110
598	20240524	102800	194671760	2930	2930	2930	2930	0
599	20240524	102700	194671760	2930	2930	2930	2930	148
600	20240524	102600	194238120	2940	2940	2940	2940	0
601	20240524	102500	194238120	2940	2940	2940	2940	0
602	20240524	102400	194238120	2940	2935	2940	2935	700
603	20240524	102300	192182800	2935	2935	2935	2935	0
604	20240524	102200	192182800	2935	2935	2935	2935	0
605	20240524	102100	192182800	2935	2935	2935	2935	0
606	20240524	102000	192182800	2935	2935	2935	2935	1
607	20240524	101900	192179865	2935	2935	2935	2935	0
608	20240524	101800	192179865	2935	2935	2935	2935	0
609	20240524	101700	192179865	2935	2935	2935	2935	0
610	20240524	101600	192179865	2935	2935	2935	2935	10
611	20240524	101500	192150515	2930	2930	2930	2930	0
612	20240524	101400	192150515	2930	2930	2930	2930	0
613	20240524	101300	192150515	2930	2930	2930	2930	5
614	20240524	101200	192135865	2930	2930	2930	2930	99
615	20240524	101100	191845795	2930	2930	2930	2930	35
616	20240524	101000	191743245	2930	2930	2930	2930	200
617	20240524	100900	191157245	2935	2935	2935	2935	450
618	20240524	100800	189836495	2935	2935	2935	2935	30
619	20240524	100700	189748445	2935	2935	2935	2935	0
620	20240524	100600	189748445	2935	2930	2935	2930	40
621	20240524	100500	189631145	2935	2935	2935	2935	0
622	20240524	100400	189631145	2935	2935	2935	2935	23
623	20240524	100300	189563640	2930	2930	2930	2930	0
624	20240524	100200	189563640	2930	2930	2930	2930	0
625	20240524	100100	189563640	2930	2930	2930	2930	0
626	20240524	100000	189563640	2930	2930	2930	2930	180
627	20240524	095900	189036240	2930	2930	2930	2930	0
628	20240524	095800	189036240	2930	2930	2930	2930	0
629	20240524	095700	189036240	2930	2935	2935	2930	17
630	20240524	095600	188986390	2935	2935	2935	2935	0
631	20240524	095500	188986390	2935	2935	2935	2935	3
632	20240524	095400	188977585	2935	2935	2935	2935	0
633	20240524	095300	188977585	2935	2935	2935	2935	4
634	20240524	095200	188965845	2935	2940	2940	2935	24
635	20240524	095100	188895350	2940	2940	2940	2940	500
636	20240524	095000	187425350	2940	2935	2940	2935	10
637	20240524	094900	187395990	2935	2935	2935	2935	16
638	20240524	094800	187349030	2935	2935	2935	2930	780
639	20240524	094700	185061460	2935	2935	2935	2935	10
640	20240524	094600	185032110	2935	2935	2935	2935	6
641	20240524	094500	185014500	2930	2925	2930	2925	7
642	20240524	094400	184994010	2930	2930	2930	2930	145
643	20240524	094300	184569160	2930	2930	2930	2930	0
644	20240524	094200	184569160	2930	2930	2930	2930	100
645	20240524	094100	184276160	2930	2930	2930	2930	100
646	20240524	094000	183983160	2930	2930	2930	2930	0
647	20240524	093900	183983160	2930	2930	2930	2930	2
648	20240524	093800	183977300	2935	2935	2935	2935	17
649	20240524	093700	183927405	2930	2930	2930	2930	20
650	20240524	093600	183868805	2925	2925	2925	2925	369
651	20240524	093500	182789480	2925	2930	2930	2925	531
652	20240524	093400	181236255	2925	2925	2925	2925	0
653	20240524	093300	181236255	2925	2925	2925	2925	0
654	20240524	093200	181236255	2925	2925	2925	2925	0
655	20240524	093100	181236255	2925	2930	2930	2925	400
656	20240524	093000	180065815	2930	2930	2930	2930	1
657	20240524	092900	180062885	2935	2935	2935	2935	0
658	20240524	092800	180062885	2935	2935	2935	2935	0
659	20240524	092700	180062885	2935	2935	2935	2935	15
660	20240524	092600	180018860	2935	2935	2935	2935	6
661	20240524	092500	180001250	2930	2930	2930	2930	0
662	20240524	092400	180001250	2930	2930	2930	2930	44
663	20240524	092300	179872330	2935	2935	2935	2935	1
664	20240524	092200	179869395	2930	2940	2940	2930	1849
665	20240524	092100	174446975	2940	2955	2955	2940	2485
666	20240524	092000	167138000	2950	2950	2950	2950	20
667	20240524	091900	167079000	2950	2950	2950	2950	1
668	20240524	091800	167076050	2950	2950	2950	2950	3
669	20240524	091700	167067200	2945	2945	2945	2945	0
670	20240524	091600	167067200	2945	2950	2950	2945	300
671	20240524	091500	166183680	2945	2950	2950	2945	558
672	20240524	091400	164537965	2955	2960	2960	2955	730
673	20240524	091300	162380225	2960	2960	2960	2960	1
674	20240524	091200	162377265	2955	2955	2955	2955	0
675	20240524	091100	162377265	2955	2955	2955	2955	0
676	20240524	091000	162377265	2955	2955	2955	2955	1
677	20240524	090900	162374310	2955	2955	2955	2955	252
678	20240524	090800	161629650	2955	2955	2955	2955	103
679	20240524	090700	161325285	2955	2955	2955	2955	7
680	20240524	090600	161304600	2945	2945	2945	2945	150
681	20240524	090500	160862850	2940	2940	2940	2940	0
682	20240524	090400	160862850	2940	2945	2945	2940	675
683	20240524	090300	158877925	2935	2935	2935	2935	0
684	20240524	090200	158877925	2935	2990	2990	2930	7548
685	20240524	090100	136613570	2985	2955	2985	2935	2585
686	20240524	090000	128977950	2930	3030	3100	2850	43280