KissMeData/142280/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	202000	131509135	4085	4085	4085	4085	1324
3	20240523	201900	131509135	4085	4085	4085	4085	0
4	20240523	201800	131509135	4085	4085	4085	4085	0
5	20240523	201700	131509135	4085	4085	4085	4085	0
6	20240523	201600	131509135	4085	4085	4085	4085	0
7	20240523	201500	131509135	4085	4085	4085	4085	0
8	20240523	201400	131509135	4085	4085	4085	4085	0
9	20240523	201300	131509135	4085	4085	4085	4085	0
10	20240523	201200	131509135	4085	4085	4085	4085	0
11	20240523	201100	131509135	4085	4085	4085	4085	0
12	20240523	201000	131509135	4085	4085	4085	4085	0
13	20240523	200900	131509135	4085	4085	4085	4085	0
14	20240523	200800	131509135	4085	4085	4085	4085	0
15	20240523	200700	131509135	4085	4085	4085	4085	0
16	20240523	200600	131509135	4085	4085	4085	4085	0
17	20240523	200500	131509135	4085	4085	4085	4085	0
18	20240523	200400	131509135	4085	4085	4085	4085	0
19	20240523	200300	131509135	4085	4085	4085	4085	0
20	20240523	200200	131509135	4085	4085	4085	4085	0
21	20240523	200100	131509135	4085	4085	4085	4085	0
22	20240523	200000	131509135	4085	4085	4085	4085	0
23	20240523	195900	131509135	4085	4085	4085	4085	0
24	20240523	195800	131509135	4085	4085	4085	4085	0
25	20240523	195700	131509135	4085	4085	4085	4085	0
26	20240523	195600	131509135	4085	4085	4085	4085	0
27	20240523	195500	131509135	4085	4085	4085	4085	0
28	20240523	195400	131509135	4085	4085	4085	4085	0
29	20240523	195300	131509135	4085	4085	4085	4085	0
30	20240523	195200	131509135	4085	4085	4085	4085	0
31	20240523	195100	131509135	4085	4085	4085	4085	0
32	20240523	195000	131509135	4085	4085	4085	4085	1324
33	20240523	194900	131509135	4085	4085	4085	4085	0
34	20240523	194800	131509135	4085	4085	4085	4085	0
35	20240523	194700	131509135	4085	4085	4085	4085	0
36	20240523	194600	131509135	4085	4085	4085	4085	0
37	20240523	194500	131509135	4085	4085	4085	4085	0
38	20240523	194400	131509135	4085	4085	4085	4085	0
39	20240523	194300	131509135	4085	4085	4085	4085	0
40	20240523	194200	131509135	4085	4085	4085	4085	0
41	20240523	194100	131509135	4085	4085	4085	4085	0
42	20240523	194000	131509135	4085	4085	4085	4085	0
43	20240523	193900	131509135	4085	4085	4085	4085	0
44	20240523	193800	131509135	4085	4085	4085	4085	0
45	20240523	193700	131509135	4085	4085	4085	4085	0
46	20240523	193600	131509135	4085	4085	4085	4085	0
47	20240523	193500	131509135	4085	4085	4085	4085	0
48	20240523	193400	131509135	4085	4085	4085	4085	0
49	20240523	193300	131509135	4085	4085	4085	4085	0
50	20240523	193200	131509135	4085	4085	4085	4085	0
51	20240523	193100	131509135	4085	4085	4085	4085	0
52	20240523	193000	131509135	4085	4085	4085	4085	0
53	20240523	192900	131509135	4085	4085	4085	4085	0
54	20240523	192800	131509135	4085	4085	4085	4085	0
55	20240523	192700	131509135	4085	4085	4085	4085	0
56	20240523	192600	131509135	4085	4085	4085	4085	0
57	20240523	192500	131509135	4085	4085	4085	4085	0
58	20240523	192400	131509135	4085	4085	4085	4085	0
59	20240523	192300	131509135	4085	4085	4085	4085	0
60	20240523	192200	131509135	4085	4085	4085	4085	0
61	20240523	192100	131509135	4085	4085	4085	4085	0
62	20240523	192000	131509135	4085	4085	4085	4085	1324
63	20240523	191900	131509135	4085	4085	4085	4085	0
64	20240523	191800	131509135	4085	4085	4085	4085	0
65	20240523	191700	131509135	4085	4085	4085	4085	0
66	20240523	191600	131509135	4085	4085	4085	4085	0
67	20240523	191500	131509135	4085	4085	4085	4085	0
68	20240523	191400	131509135	4085	4085	4085	4085	0
69	20240523	191300	131509135	4085	4085	4085	4085	0
70	20240523	191200	131509135	4085	4085	4085	4085	0
71	20240523	191100	131509135	4085	4085	4085	4085	0
72	20240523	191000	131509135	4085	4085	4085	4085	0
73	20240523	190900	131509135	4085	4085	4085	4085	0
74	20240523	190800	131509135	4085	4085	4085	4085	0
75	20240523	190700	131509135	4085	4085	4085	4085	0
76	20240523	190600	131509135	4085	4085	4085	4085	0
77	20240523	190500	131509135	4085	4085	4085	4085	0
78	20240523	190400	131509135	4085	4085	4085	4085	0
79	20240523	190300	131509135	4085	4085	4085	4085	0
80	20240523	190200	131509135	4085	4085	4085	4085	0
81	20240523	190100	131509135	4085	4085	4085	4085	0
82	20240523	190000	131509135	4085	4085	4085	4085	0
83	20240523	185900	131509135	4085	4085	4085	4085	0
84	20240523	185800	131509135	4085	4085	4085	4085	0
85	20240523	185700	131509135	4085	4085	4085	4085	0
86	20240523	185600	131509135	4085	4085	4085	4085	0
87	20240523	185500	131509135	4085	4085	4085	4085	0
88	20240523	185400	131509135	4085	4085	4085	4085	0
89	20240523	185300	131509135	4085	4085	4085	4085	0
90	20240523	185200	131509135	4085	4085	4085	4085	0
91	20240523	185100	131509135	4085	4085	4085	4085	0
92	20240523	185000	131509135	4085	4085	4085	4085	1324
93	20240523	184900	131509135	4085	4085	4085	4085	0
94	20240523	184800	131509135	4085	4085	4085	4085	0
95	20240523	184700	131509135	4085	4085	4085	4085	0
96	20240523	184600	131509135	4085	4085	4085	4085	0
97	20240523	184500	131509135	4085	4085	4085	4085	0
98	20240523	184400	131509135	4085	4085	4085	4085	0
99	20240523	184300	131509135	4085	4085	4085	4085	0
100	20240523	184200	131509135	4085	4085	4085	4085	0
101	20240523	184100	131509135	4085	4085	4085	4085	0
102	20240523	184000	131509135	4085	4085	4085	4085	0
103	20240523	183900	131509135	4085	4085	4085	4085	0
104	20240523	183800	131509135	4085	4085	4085	4085	0
105	20240523	183700	131509135	4085	4085	4085	4085	0
106	20240523	183600	131509135	4085	4085	4085	4085	0
107	20240523	183500	131509135	4085	4085	4085	4085	0
108	20240523	183400	131509135	4085	4085	4085	4085	0
109	20240523	183300	131509135	4085	4085	4085	4085	0
110	20240523	183200	131509135	4085	4085	4085	4085	0
111	20240523	183100	131509135	4085	4085	4085	4085	0
112	20240523	183000	131509135	4085	4085	4085	4085	0
113	20240523	182900	131509135	4085	4085	4085	4085	0
114	20240523	182800	131509135	4085	4085	4085	4085	0
115	20240523	182700	131509135	4085	4085	4085	4085	0
116	20240523	182600	131509135	4085	4085	4085	4085	0
117	20240523	182500	131509135	4085	4085	4085	4085	0
118	20240523	182400	131509135	4085	4085	4085	4085	0
119	20240523	182300	131509135	4085	4085	4085	4085	0
120	20240523	182200	131509135	4085	4085	4085	4085	0
121	20240523	182100	131509135	4085	4085	4085	4085	0
122	20240523	182000	131509135	4085	4085	4085	4085	1324
123	20240523	181900	131509135	4085	4085	4085	4085	0
124	20240523	181800	131509135	4085	4085	4085	4085	0
125	20240523	181700	131509135	4085	4085	4085	4085	0
126	20240523	181600	131509135	4085	4085	4085	4085	0
127	20240523	181500	131509135	4085	4085	4085	4085	0
128	20240523	181400	131509135	4085	4085	4085	4085	0
129	20240523	181300	131509135	4085	4085	4085	4085	0
130	20240523	181200	131509135	4085	4085	4085	4085	0
131	20240523	181100	131509135	4085	4085	4085	4085	0
132	20240523	181000	131509135	4085	4085	4085	4085	0
133	20240523	180900	131509135	4085	4085	4085	4085	0
134	20240523	180800	131509135	4085	4085	4085	4085	0
135	20240523	180700	131509135	4085	4085	4085	4085	0
136	20240523	180600	131509135	4085	4085	4085	4085	0
137	20240523	180500	131509135	4085	4085	4085	4085	0
138	20240523	180400	131509135	4085	4085	4085	4085	0
139	20240523	180300	131509135	4085	4085	4085	4085	0
140	20240523	180200	131509135	4085	4085	4085	4085	0
141	20240523	180100	131509135	4085	4085	4085	4085	0
142	20240523	180000	131509135	4085	4085	4085	4085	0
143	20240523	175900	131509135	4085	4085	4085	4085	0
144	20240523	175800	131509135	4085	4085	4085	4085	0
145	20240523	175700	131509135	4085	4085	4085	4085	0
146	20240523	175600	131509135	4085	4085	4085	4085	0
147	20240523	175500	131509135	4085	4085	4085	4085	0
148	20240523	175400	131509135	4085	4085	4085	4085	0
149	20240523	175300	131509135	4085	4085	4085	4085	0
150	20240523	175200	131509135	4085	4085	4085	4085	0
151	20240523	175100	131509135	4085	4085	4085	4085	0
152	20240523	175000	131509135	4085	4085	4085	4085	1324
153	20240523	174900	131509135	4085	4085	4085	4085	0
154	20240523	174800	131509135	4085	4085	4085	4085	0
155	20240523	174700	131509135	4085	4085	4085	4085	0
156	20240523	174600	131509135	4085	4085	4085	4085	0
157	20240523	174500	131509135	4085	4085	4085	4085	0
158	20240523	174400	131509135	4085	4085	4085	4085	0
159	20240523	174300	131509135	4085	4085	4085	4085	0
160	20240523	174200	131509135	4085	4085	4085	4085	0
161	20240523	174100	131509135	4085	4085	4085	4085	0
162	20240523	174000	131509135	4085	4085	4085	4085	0
163	20240523	173900	131509135	4085	4085	4085	4085	0
164	20240523	173800	131509135	4085	4085	4085	4085	0
165	20240523	173700	131509135	4085	4085	4085	4085	0
166	20240523	173600	131509135	4085	4085	4085	4085	0
167	20240523	173500	131509135	4085	4085	4085	4085	0
168	20240523	173400	131509135	4085	4085	4085	4085	0
169	20240523	173300	131509135	4085	4085	4085	4085	0
170	20240523	173200	131509135	4085	4085	4085	4085	0
171	20240523	173100	131509135	4085	4085	4085	4085	0
172	20240523	173000	131509135	4085	4085	4085	4085	0
173	20240523	172900	131509135	4085	4085	4085	4085	0
174	20240523	172800	131509135	4085	4085	4085	4085	0
175	20240523	172700	131509135	4085	4085	4085	4085	0
176	20240523	172600	131509135	4085	4085	4085	4085	0
177	20240523	172500	131509135	4085	4085	4085	4085	0
178	20240523	172400	131509135	4085	4085	4085	4085	0
179	20240523	172300	131509135	4085	4085	4085	4085	0
180	20240523	172200	131509135	4085	4085	4085	4085	0
181	20240523	172100	131509135	4085	4085	4085	4085	0
182	20240523	172000	131509135	4085	4085	4085	4085	1324
183	20240523	171900	131509135	4085	4085	4085	4085	0
184	20240523	171800	131509135	4085	4085	4085	4085	0
185	20240523	171700	131509135	4085	4085	4085	4085	0
186	20240523	171600	131509135	4085	4085	4085	4085	0
187	20240523	171500	131509135	4085	4085	4085	4085	0
188	20240523	171400	131509135	4085	4085	4085	4085	0
189	20240523	171300	131509135	4085	4085	4085	4085	0
190	20240523	171200	131509135	4085	4085	4085	4085	0
191	20240523	171100	131509135	4085	4085	4085	4085	0
192	20240523	171000	131509135	4085	4085	4085	4085	0
193	20240523	170900	131509135	4085	4085	4085	4085	0
194	20240523	170800	131509135	4085	4085	4085	4085	0
195	20240523	170700	131509135	4085	4085	4085	4085	0
196	20240523	170600	131509135	4085	4085	4085	4085	0
197	20240523	170500	131509135	4085	4085	4085	4085	0
198	20240523	170400	131509135	4085	4085	4085	4085	0
199	20240523	170300	131509135	4085	4085	4085	4085	0
200	20240523	170200	131509135	4085	4085	4085	4085	0
201	20240523	170100	131509135	4085	4085	4085	4085	0
202	20240523	170000	131509135	4085	4085	4085	4085	0
203	20240523	165900	131509135	4085	4085	4085	4085	0
204	20240523	165800	131509135	4085	4085	4085	4085	0
205	20240523	165700	131509135	4085	4085	4085	4085	0
206	20240523	165600	131509135	4085	4085	4085	4085	0
207	20240523	165500	131509135	4085	4085	4085	4085	0
208	20240523	165400	131509135	4085	4085	4085	4085	0
209	20240523	165300	131509135	4085	4085	4085	4085	0
210	20240523	165200	131509135	4085	4085	4085	4085	0
211	20240523	165100	131509135	4085	4085	4085	4085	0
212	20240523	165000	131509135	4085	4085	4085	4085	1324
213	20240523	164900	131509135	4085	4085	4085	4085	0
214	20240523	164800	131509135	4085	4085	4085	4085	0
215	20240523	164700	131509135	4085	4085	4085	4085	0
216	20240523	164600	131509135	4085	4085	4085	4085	0
217	20240523	164500	131509135	4085	4085	4085	4085	0
218	20240523	164400	131509135	4085	4085	4085	4085	0
219	20240523	164300	131509135	4085	4085	4085	4085	0
220	20240523	164200	131509135	4085	4085	4085	4085	0
221	20240523	164100	131509135	4085	4085	4085	4085	0
222	20240523	164000	131509135	4085	4085	4085	4085	0
223	20240523	163900	131509135	4085	4085	4085	4085	0
224	20240523	163800	131509135	4085	4085	4085	4085	0
225	20240523	163700	131509135	4085	4085	4085	4085	0
226	20240523	163600	131509135	4085	4085	4085	4085	0
227	20240523	163500	131509135	4085	4085	4085	4085	0
228	20240523	163400	131509135	4085	4085	4085	4085	0
229	20240523	163300	131509135	4085	4085	4085	4085	0
230	20240523	163200	131509135	4085	4085	4085	4085	0
231	20240523	163100	131509135	4085	4085	4085	4085	0
232	20240523	163000	131509135	4085	4085	4085	4085	0
233	20240523	162900	131509135	4085	4085	4085	4085	0
234	20240523	162800	131509135	4085	4085	4085	4085	0
235	20240523	162700	131509135	4085	4085	4085	4085	0
236	20240523	162600	131509135	4085	4085	4085	4085	0
237	20240523	162500	131509135	4085	4085	4085	4085	0
238	20240523	162400	131509135	4085	4085	4085	4085	0
239	20240523	162300	131509135	4085	4085	4085	4085	0
240	20240523	162200	131509135	4085	4085	4085	4085	0
241	20240523	162100	131509135	4085	4085	4085	4085	0
242	20240523	162000	131509135	4085	4085	4085	4085	1324
243	20240523	161900	131509135	4085	4085	4085	4085	0
244	20240523	161800	131509135	4085	4085	4085	4085	0
245	20240523	161700	131509135	4085	4085	4085	4085	0
246	20240523	161600	131509135	4085	4085	4085	4085	0
247	20240523	161500	131509135	4085	4085	4085	4085	0
248	20240523	161400	131509135	4085	4085	4085	4085	0
249	20240523	161300	131509135	4085	4085	4085	4085	0
250	20240523	161200	131509135	4085	4085	4085	4085	0
251	20240523	161100	131509135	4085	4085	4085	4085	0
252	20240523	161000	131509135	4085	4085	4085	4085	0
253	20240523	160900	131509135	4085	4085	4085	4085	0
254	20240523	160800	131509135	4085	4085	4085	4085	0
255	20240523	160700	131509135	4085	4085	4085	4085	0
256	20240523	160600	131509135	4085	4085	4085	4085	0
257	20240523	160500	131509135	4085	4085	4085	4085	0
258	20240523	160400	131509135	4085	4085	4085	4085	0
259	20240523	160300	131509135	4085	4085	4085	4085	0
260	20240523	160200	131509135	4085	4085	4085	4085	0
261	20240523	160100	131509135	4085	4085	4085	4085	0
262	20240523	160000	131509135	4085	4085	4085	4085	0
263	20240523	155900	131509135	4085	4085	4085	4085	0
264	20240523	155800	131509135	4085	4085	4085	4085	0
265	20240523	155700	131509135	4085	4085	4085	4085	0
266	20240523	155600	131509135	4085	4085	4085	4085	0
267	20240523	155500	131509135	4085	4085	4085	4085	0
268	20240523	155400	131509135	4085	4085	4085	4085	0
269	20240523	155300	131509135	4085	4085	4085	4085	0
270	20240523	155200	131509135	4085	4085	4085	4085	0
271	20240523	155100	131509135	4085	4085	4085	4085	0
272	20240523	155000	131509135	4085	4085	4085	4085	1324
273	20240523	154900	131509135	4085	4085	4085	4085	0
274	20240523	154800	131509135	4085	4085	4085	4085	0
275	20240523	154700	131509135	4085	4085	4085	4085	0
276	20240523	154600	131509135	4085	4085	4085	4085	0
277	20240523	154500	131509135	4085	4085	4085	4085	0
278	20240523	154400	131509135	4085	4085	4085	4085	0
279	20240523	154300	131509135	4085	4085	4085	4085	0
280	20240523	154200	131509135	4085	4085	4085	4085	0
281	20240523	154100	131509135	4085	4085	4085	4085	0
282	20240523	154000	131509135	4085	4085	4085	4085	0
283	20240523	153900	131509135	4085	4085	4085	4085	0
284	20240523	153800	131509135	4085	4085	4085	4085	0
285	20240523	153700	131509135	4085	4085	4085	4085	0
286	20240523	153600	131509135	4085	4085	4085	4085	0
287	20240523	153500	131509135	4085	4085	4085	4085	0
288	20240523	153400	131509135	4085	4085	4085	4085	0
289	20240523	153300	131509135	4085	4085	4085	4085	0
290	20240523	153200	131509135	4085	4085	4085	4085	0
291	20240523	153100	131509135	4085	4085	4085	4085	0
292	20240523	153000	131509135	4085	4085	4085	4085	1324
293	20240523	152900	126100595	4055	4055	4055	4055	0
294	20240523	152800	126100595	4055	4055	4055	4055	0
295	20240523	152700	126100595	4055	4055	4055	4055	0
296	20240523	152600	126100595	4055	4055	4055	4055	0
297	20240523	152500	126100595	4055	4055	4055	4055	0
298	20240523	152400	126100595	4055	4055	4055	4055	0
299	20240523	152300	126100595	4055	4055	4055	4055	0
300	20240523	152200	126100595	4055	4055	4055	4055	0
301	20240523	152100	126100595	4055	4055	4055	4055	0
302	20240523	152000	126100595	4055	4055	4055	4055	0
303	20240523	151900	126100595	4055	4070	4070	4055	690
304	20240523	151800	123301940	4080	4080	4080	4080	0
305	20240523	151700	123301940	4080	4080	4080	4080	0
306	20240523	151600	123301940	4080	4080	4080	4080	130
307	20240523	151500	122771540	4080	4080	4080	4080	0
308	20240523	151400	122771540	4080	4075	4080	4075	498
309	20240523	151300	120740200	4080	4080	4080	4080	0
310	20240523	151200	120740200	4080	4080	4080	4080	0
311	20240523	151100	120740200	4080	4080	4080	4080	0
312	20240523	151000	120740200	4080	4080	4080	4080	0
313	20240523	150900	120740200	4080	4080	4080	4080	0
314	20240523	150800	120740200	4080	4080	4080	4080	0
315	20240523	150700	120740200	4080	4080	4080	4080	0
316	20240523	150600	120740200	4080	4080	4080	4080	0
317	20240523	150500	120740200	4080	4080	4080	4080	1
318	20240523	150400	120736120	4075	4075	4075	4075	0
319	20240523	150300	120736120	4075	4075	4075	4075	0
320	20240523	150200	120736120	4075	4075	4075	4075	0
321	20240523	150100	120736120	4075	4075	4075	4075	0
322	20240523	150000	120736120	4075	4075	4075	4075	0
323	20240523	145900	120736120	4075	4075	4075	4075	0
324	20240523	145800	120736120	4075	4075	4075	4075	0
325	20240523	145700	120736120	4075	4075	4075	4075	0
326	20240523	145600	120736120	4075	4075	4075	4075	0
327	20240523	145500	120736120	4075	4075	4075	4075	0
328	20240523	145400	120736120	4075	4075	4075	4075	0
329	20240523	145300	120736120	4075	4075	4075	4075	0
330	20240523	145200	120736120	4075	4075	4075	4075	0
331	20240523	145100	120736120	4075	4075	4075	4075	0
332	20240523	145000	120736120	4075	4075	4075	4075	0
333	20240523	144900	120736120	4075	4075	4075	4075	0
334	20240523	144800	120736120	4075	4075	4075	4075	1
335	20240523	144700	120732045	4075	4075	4075	4075	0
336	20240523	144600	120732045	4075	4075	4075	4075	2
337	20240523	144500	120723895	4080	4075	4080	4075	2
338	20240523	144400	120715740	4080	4080	4080	4080	1
339	20240523	144300	120711660	4075	4075	4075	4075	10
340	20240523	144200	120670910	4075	4075	4075	4075	1000
341	20240523	144100	116595910	4070	4070	4070	4070	0
342	20240523	144000	116595910	4070	4070	4070	4070	0
343	20240523	143900	116595910	4070	4070	4070	4070	0
344	20240523	143800	116595910	4070	4070	4070	4070	0
345	20240523	143700	116595910	4070	4070	4070	4070	0
346	20240523	143600	116595910	4070	4070	4070	4070	1
347	20240523	143500	116591840	4070	4070	4070	4070	0
348	20240523	143400	116591840	4070	4070	4070	4070	0
349	20240523	143300	116591840	4070	4070	4070	4070	0
350	20240523	143200	116591840	4070	4070	4070	4070	0
351	20240523	143100	116591840	4070	4070	4070	4070	0
352	20240523	143000	116591840	4070	4070	4070	4070	0
353	20240523	142900	116591840	4070	4070	4070	4070	0
354	20240523	142800	116591840	4070	4070	4070	4070	0
355	20240523	142700	116591840	4070	4070	4070	4070	0
356	20240523	142600	116591840	4070	4070	4070	4070	0
357	20240523	142500	116591840	4070	4070	4070	4070	1
358	20240523	142400	116587770	4060	4060	4060	4060	0
359	20240523	142300	116587770	4060	4065	4065	4060	101
360	20240523	142200	116177610	4075	4075	4075	4075	42
361	20240523	142100	116006460	4075	4075	4075	4075	50
362	20240523	142000	115802710	4075	4075	4075	4075	1
363	20240523	141900	115798635	4065	4065	4065	4065	0
364	20240523	141800	115798635	4065	4065	4065	4065	0
365	20240523	141700	115798635	4065	4065	4065	4065	50
366	20240523	141600	115595385	4060	4065	4065	4060	280
367	20240523	141500	114458140	4075	4075	4075	4075	0
368	20240523	141400	114458140	4075	4070	4075	4070	3018
369	20240523	141300	102159810	4070	4065	4070	4065	410
370	20240523	141200	100491165	4065	4065	4070	4060	425
371	20240523	141100	98764690	4055	4055	4055	4055	0
372	20240523	141000	98764690	4055	4055	4055	4055	0
373	20240523	140900	98764690	4055	4055	4055	4055	0
374	20240523	140800	98764690	4055	4055	4055	4055	0
375	20240523	140700	98764690	4055	4055	4055	4055	18
376	20240523	140600	98691700	4040	4040	4040	4040	0
377	20240523	140500	98691700	4040	4040	4040	4040	0
378	20240523	140400	98691700	4040	4040	4040	4040	0
379	20240523	140300	98691700	4040	4040	4040	4040	0
380	20240523	140200	98691700	4040	4040	4040	4040	0
381	20240523	140100	98691700	4040	4040	4040	4040	300
382	20240523	140000	97479700	4040	4040	4040	4040	215
383	20240523	135900	96611100	4040	4045	4050	4040	3344
384	20240523	135800	83086485	4045	4070	4070	4040	4204
385	20240523	135700	66030650	4080	4080	4080	4080	0
386	20240523	135600	66030650	4080	4080	4080	4080	0
387	20240523	135500	66030650	4080	4080	4080	4080	0
388	20240523	135400	66030650	4080	4080	4080	4080	0
389	20240523	135300	66030650	4080	4080	4080	4080	0
390	20240523	135200	66030650	4080	4080	4080	4080	0
391	20240523	135100	66030650	4080	4080	4080	4080	0
392	20240523	135000	66030650	4080	4080	4080	4080	0
393	20240523	134900	66030650	4080	4080	4080	4080	0
394	20240523	134800	66030650	4080	4080	4080	4080	0
395	20240523	134700	66030650	4080	4080	4080	4080	0
396	20240523	134600	66030650	4080	4080	4080	4080	0
397	20240523	134500	66030650	4080	4080	4080	4080	16
398	20240523	134400	65965370	4080	4080	4080	4080	1
399	20240523	134300	65961290	4080	4080	4080	4080	1
400	20240523	134200	65957210	4075	4070	4075	4070	3
401	20240523	134100	65944990	4070	4070	4070	4070	1
402	20240523	134000	65940920	4060	4075	4075	4060	772
403	20240523	133900	62805770	4075	4075	4075	4075	4
404	20240523	133800	62789470	4075	4075	4075	4075	2
405	20240523	133700	62781320	4075	4075	4075	4075	2
406	20240523	133600	62773170	4070	4070	4070	4070	569
407	20240523	133500	60457340	4070	4070	4070	4070	101
408	20240523	133400	60046270	4070	4070	4070	4070	0
409	20240523	133300	60046270	4070	4070	4070	4070	0
410	20240523	133200	60046270	4070	4070	4070	4070	0
411	20240523	133100	60046270	4070	4070	4070	4070	20
412	20240523	133000	59964870	4075	4075	4075	4075	1
413	20240523	132900	59960795	4085	4080	4085	4080	15
414	20240523	132800	59899545	4070	4070	4070	4060	801
415	20240523	132700	56642590	4075	4075	4075	4075	399
416	20240523	132600	55016665	4075	4075	4075	4075	597
417	20240523	132500	52583890	4075	4075	4075	4070	204
418	20240523	132400	51753590	4080	4080	4080	4080	0
419	20240523	132300	51753590	4080	4080	4080	4080	0
420	20240523	132200	51753590	4080	4080	4080	4080	0
421	20240523	132100	51753590	4080	4080	4080	4080	0
422	20240523	132000	51753590	4080	4080	4080	4080	1
423	20240523	131900	51749510	4070	4075	4075	4070	400
424	20240523	131800	50120330	4075	4075	4075	4075	0
425	20240523	131700	50120330	4075	4075	4075	4075	0
426	20240523	131600	50120330	4075	4075	4075	4075	188
427	20240523	131500	49354230	4080	4080	4080	4080	0
428	20240523	131400	49354230	4080	4080	4080	4080	0
429	20240523	131300	49354230	4080	4080	4080	4080	0
430	20240523	131200	49354230	4080	4080	4080	4080	0
431	20240523	131100	49354230	4080	4080	4080	4080	0
432	20240523	131000	49354230	4080	4080	4080	4080	0
433	20240523	130900	49354230	4080	4080	4080	4080	6
434	20240523	130800	49329750	4075	4075	4075	4075	52
435	20240523	130700	49117850	4075	4075	4075	4075	0
436	20240523	130600	49117850	4075	4075	4075	4075	0
437	20240523	130500	49117850	4075	4075	4075	4075	90
438	20240523	130400	48751100	4080	4080	4080	4080	0
439	20240523	130300	48751100	4080	4080	4080	4080	0
440	20240523	130200	48751100	4080	4080	4080	4080	0
441	20240523	130100	48751100	4080	4080	4080	4080	0
442	20240523	130000	48751100	4080	4080	4080	4080	0
443	20240523	125900	48751100	4080	4080	4080	4080	1
444	20240523	125800	48747020	4080	4080	4080	4080	0
445	20240523	125700	48747020	4080	4080	4080	4080	0
446	20240523	125600	48747020	4080	4080	4080	4080	0
447	20240523	125500	48747020	4080	4080	4080	4080	0
448	20240523	125400	48747020	4080	4080	4080	4080	0
449	20240523	125300	48747020	4080	4080	4080	4080	0
450	20240523	125200	48747020	4080	4080	4080	4080	0
451	20240523	125100	48747020	4080	4080	4080	4080	0
452	20240523	125000	48747020	4080	4080	4080	4080	0
453	20240523	124900	48747020	4080	4080	4080	4080	2
454	20240523	124800	48738860	4080	4085	4085	4080	387
455	20240523	124700	47159875	4085	4085	4085	4085	0
456	20240523	124600	47159875	4085	4085	4085	4085	0
457	20240523	124500	47159875	4085	4085	4085	4085	0
458	20240523	124400	47159875	4085	4085	4085	4085	1
459	20240523	124300	47155790	4090	4090	4090	4090	0
460	20240523	124200	47155790	4090	4090	4090	4090	1
461	20240523	124100	47151700	4090	4090	4090	4090	0
462	20240523	124000	47151700	4090	4090	4090	4090	0
463	20240523	123900	47151700	4090	4090	4090	4090	0
464	20240523	123800	47151700	4090	4090	4090	4090	0
465	20240523	123700	47151700	4090	4090	4090	4090	0
466	20240523	123600	47151700	4090	4090	4090	4090	0
467	20240523	123500	47151700	4090	4090	4090	4090	0
468	20240523	123400	47151700	4090	4090	4090	4090	0
469	20240523	123300	47151700	4090	4090	4090	4090	11
470	20240523	123200	47106710	4080	4080	4080	4080	10
471	20240523	123100	47065910	4080	4080	4080	4080	10
472	20240523	123000	47025110	4080	4080	4080	4080	110
473	20240523	122900	46576310	4080	4080	4080	4080	0
474	20240523	122800	46576310	4080	4080	4080	4080	0
475	20240523	122700	46576310	4080	4080	4080	4080	77
476	20240523	122600	46262150	4080	4080	4080	4080	0
477	20240523	122500	46262150	4080	4080	4080	4080	0
478	20240523	122400	46262150	4080	4080	4080	4080	0
479	20240523	122300	46262150	4080	4080	4080	4080	0
480	20240523	122200	46262150	4080	4080	4080	4080	0
481	20240523	122100	46262150	4080	4080	4080	4080	0
482	20240523	122000	46262150	4080	4080	4080	4080	5
483	20240523	121900	46241750	4080	4080	4080	4080	226
484	20240523	121800	45319670	4080	4080	4080	4080	0
485	20240523	121700	45319670	4080	4080	4080	4080	0
486	20240523	121600	45319670	4080	4080	4080	4080	0
487	20240523	121500	45319670	4080	4080	4080	4080	97
488	20240523	121400	44923910	4090	4090	4090	4090	23
489	20240523	121300	44829840	4090	4090	4090	4090	36
490	20240523	121200	44682600	4090	4090	4090	4090	63
491	20240523	121100	44424930	4090	4090	4090	4090	49
492	20240523	121000	44224520	4090	4090	4090	4090	97
493	20240523	120900	43827790	4090	4090	4090	4090	0
494	20240523	120800	43827790	4090	4090	4090	4090	0
495	20240523	120700	43827790	4090	4090	4090	4090	15
496	20240523	120600	43766440	4085	4085	4085	4085	0
497	20240523	120500	43766440	4085	4085	4085	4085	4
498	20240523	120400	43750100	4085	4085	4085	4085	0
499	20240523	120300	43750100	4085	4085	4085	4085	0
500	20240523	120200	43750100	4085	4085	4085	4085	0
501	20240523	120100	43750100	4085	4085	4085	4085	0
502	20240523	120000	43750100	4085	4085	4085	4085	0
503	20240523	115900	43750100	4085	4085	4085	4085	10
504	20240523	115800	43709250	4085	4085	4085	4085	0
505	20240523	115700	43709250	4085	4095	4095	4085	299
506	20240523	115600	42487105	4095	4095	4095	4095	0
507	20240523	115500	42487105	4095	4095	4095	4095	0
508	20240523	115400	42487105	4095	4095	4095	4095	0
509	20240523	115300	42487105	4095	4095	4095	4095	1
510	20240523	115200	42483010	4090	4090	4090	4090	0
511	20240523	115100	42483010	4090	4090	4090	4090	0
512	20240523	115000	42483010	4090	4090	4090	4090	1
513	20240523	114900	42478920	4090	4090	4090	4090	1
514	20240523	114800	42474830	4100	4090	4100	4090	202
515	20240523	114700	41647075	4090	4090	4090	4090	0
516	20240523	114600	41647075	4090	4090	4090	4090	2
517	20240523	114500	41638895	4090	4090	4090	4090	10
518	20240523	114400	41597995	4090	4090	4090	4090	0
519	20240523	114300	41597995	4090	4090	4090	4090	0
520	20240523	114200	41597995	4090	4090	4090	4090	0
521	20240523	114100	41597995	4090	4090	4090	4090	1
522	20240523	114000	41593905	4090	4090	4090	4090	0
523	20240523	113900	41593905	4090	4090	4090	4090	186
524	20240523	113800	40833165	4090	4090	4090	4090	19
525	20240523	113700	40755455	4090	4090	4090	4090	0
526	20240523	113600	40755455	4090	4090	4090	4090	103
527	20240523	113500	40334185	4090	4090	4090	4090	405
528	20240523	113400	38677735	4095	4095	4095	4095	0
529	20240523	113300	38677735	4095	4095	4095	4095	0
530	20240523	113200	38677735	4095	4095	4095	4095	1
531	20240523	113100	38673640	4095	4095	4095	4095	0
532	20240523	113000	38673640	4095	4095	4095	4095	0
533	20240523	112900	38673640	4095	4095	4095	4095	0
534	20240523	112800	38673640	4095	4095	4095	4095	0
535	20240523	112700	38673640	4095	4095	4095	4095	50
536	20240523	112600	38468890	4095	4095	4095	4095	0
537	20240523	112500	38468890	4095	4095	4095	4095	0
538	20240523	112400	38468890	4095	4095	4095	4095	10
539	20240523	112300	38427940	4095	4095	4095	4095	0
540	20240523	112200	38427940	4095	4095	4095	4095	0
541	20240523	112100	38427940	4095	4095	4095	4095	213
542	20240523	112000	37555705	4100	4100	4100	4100	0
543	20240523	111900	37555705	4100	4100	4100	4100	0
544	20240523	111800	37555705	4100	4100	4100	4100	0
545	20240523	111700	37555705	4100	4100	4100	4100	0
546	20240523	111600	37555705	4100	4100	4100	4100	0
547	20240523	111500	37555705	4100	4100	4100	4100	0
548	20240523	111400	37555705	4100	4100	4100	4100	5
549	20240523	111300	37535205	4100	4100	4100	4100	1
550	20240523	111200	37531105	4095	4095	4095	4095	5
551	20240523	111100	37510630	4095	4100	4100	4095	6
552	20240523	111000	37486055	4100	4100	4100	4100	1
553	20240523	110900	37481955	4095	4095	4095	4095	10
554	20240523	110800	37441005	4100	4100	4100	4100	11
555	20240523	110700	37395905	4105	4105	4105	4105	10
556	20240523	110600	37354855	4105	4105	4105	4105	10
557	20240523	110500	37313805	4100	4100	4100	4100	0
558	20240523	110400	37313805	4100	4100	4100	4100	0
559	20240523	110300	37313805	4100	4100	4100	4100	0
560	20240523	110200	37313805	4100	4100	4100	4100	0
561	20240523	110100	37313805	4100	4100	4100	4100	0
562	20240523	110000	37313805	4100	4100	4100	4100	0
563	20240523	105900	37313805	4100	4100	4100	4100	0
564	20240523	105800	37313805	4100	4100	4100	4100	0
565	20240523	105700	37313805	4100	4100	4100	4100	0
566	20240523	105600	37313805	4100	4100	4100	4100	164
567	20240523	105500	36641405	4100	4100	4100	4100	0
568	20240523	105400	36641405	4100	4100	4100	4100	0
569	20240523	105300	36641405	4100	4100	4100	4100	0
570	20240523	105200	36641405	4100	4100	4100	4100	0
571	20240523	105100	36641405	4100	4100	4100	4100	0
572	20240523	105000	36641405	4100	4100	4100	4095	22
573	20240523	104900	36551210	4100	4100	4100	4100	230
574	20240523	104800	35608210	4100	4100	4100	4100	101
575	20240523	104700	35194110	4100	4100	4100	4100	69
576	20240523	104600	34911210	4100	4100	4100	4100	22
577	20240523	104500	34821010	4100	4100	4100	4100	465
578	20240523	104400	32914510	4100	4100	4100	4100	0
579	20240523	104300	32914510	4100	4100	4100	4100	0
580	20240523	104200	32914510	4100	4100	4100	4100	200
581	20240523	104100	32094510	4100	4100	4100	4100	0
582	20240523	104000	32094510	4100	4095	4100	4095	648
583	20240523	103900	29437740	4095	4095	4095	4095	0
584	20240523	103800	29437740	4095	4085	4095	4085	506
585	20240523	103700	27368205	4090	4090	4090	4090	0
586	20240523	103600	27368205	4090	4090	4090	4090	0
587	20240523	103500	27368205	4090	4085	4090	4085	6
588	20240523	103400	27343670	4090	4090	4090	4090	11
589	20240523	103300	27298680	4090	4090	4090	4090	0
590	20240523	103200	27298680	4090	4080	4090	4080	54
591	20240523	103100	27078210	4080	4080	4080	4080	0
592	20240523	103000	27078210	4080	4080	4080	4080	10
593	20240523	102900	27037410	4080	4080	4080	4080	0
594	20240523	102800	27037410	4080	4080	4080	4080	304
595	20240523	102700	25797090	4080	4080	4080	4080	0
596	20240523	102600	25797090	4080	4080	4080	4080	3
597	20240523	102500	25784850	4080	4080	4080	4080	0
598	20240523	102400	25784850	4080	4070	4080	4070	9
599	20240523	102300	25748140	4065	4065	4065	4065	0
600	20240523	102200	25748140	4065	4065	4065	4065	0
601	20240523	102100	25748140	4065	4065	4065	4065	0
602	20240523	102000	25748140	4065	4065	4065	4065	0
603	20240523	101900	25748140	4065	4065	4065	4065	0
604	20240523	101800	25748140	4065	4065	4065	4065	0
605	20240523	101700	25748140	4065	4065	4065	4065	0
606	20240523	101600	25748140	4065	4075	4075	4065	50
607	20240523	101500	25544520	4075	4075	4075	4075	0
608	20240523	101400	25544520	4075	4080	4080	4075	83
609	20240523	101300	25206245	4080	4080	4080	4080	6
610	20240523	101200	25181765	4075	4080	4080	4075	166
611	20240523	101100	24505295	4075	4075	4075	4075	274
612	20240523	101000	23388745	4075	4075	4075	4075	0
613	20240523	100900	23388745	4075	4075	4075	4075	0
614	20240523	100800	23388745	4075	4075	4075	4075	0
615	20240523	100700	23388745	4075	4075	4075	4075	0
616	20240523	100600	23388745	4075	4075	4075	4075	0
617	20240523	100500	23388745	4075	4075	4075	4075	0
618	20240523	100400	23388745	4075	4075	4075	4075	6
619	20240523	100300	23364295	4075	4075	4075	4075	2
620	20240523	100200	23356145	4075	4075	4075	4075	2
621	20240523	100100	23347995	4075	4075	4075	4075	0
622	20240523	100000	23347995	4075	4075	4075	4075	10
623	20240523	095900	23307245	4070	4070	4070	4070	5
624	20240523	095800	23286895	4070	4070	4070	4070	0
625	20240523	095700	23286895	4070	4070	4070	4070	2
626	20240523	095600	23278755	4070	4070	4070	4070	6
627	20240523	095500	23254335	4070	4070	4070	4070	100
628	20240523	095400	22847335	4070	4070	4070	4070	0
629	20240523	095300	22847335	4070	4070	4070	4070	1
630	20240523	095200	22843265	4060	4060	4060	4060	0
631	20240523	095100	22843265	4060	4060	4060	4060	83
632	20240523	095000	22506285	4060	4060	4060	4060	0
633	20240523	094900	22506285	4060	4060	4060	4060	0
634	20240523	094800	22506285	4060	4060	4060	4060	618
635	20240523	094700	19997205	4060	4060	4060	4060	0
636	20240523	094600	19997205	4060	4060	4060	4060	0
637	20240523	094500	19997205	4060	4060	4060	4060	0
638	20240523	094400	19997205	4060	4060	4060	4060	4
639	20240523	094300	19980965	4060	4060	4060	4060	0
640	20240523	094200	19980965	4060	4060	4060	4060	475
641	20240523	094100	18052465	4060	4060	4060	4060	500
642	20240523	094000	16022465	4060	4070	4070	4060	1116
643	20240523	093900	11490305	4070	4070	4070	4070	20
644	20240523	093800	11408905	4070	4070	4070	4070	2
645	20240523	093700	11400765	4070	4070	4070	4070	2
646	20240523	093600	11392625	4070	4070	4070	4070	0
647	20240523	093500	11392625	4070	4070	4070	4070	0
648	20240523	093400	11392625	4070	4070	4070	4070	0
649	20240523	093300	11392625	4070	4070	4070	4070	0
650	20240523	093200	11392625	4070	4070	4070	4070	0
651	20240523	093100	11392625	4070	4070	4070	4070	2
652	20240523	093000	11384485	4060	4075	4075	4060	31
653	20240523	092900	11258480	4070	4070	4070	4070	1
654	20240523	092800	11254410	4065	4065	4065	4065	0
655	20240523	092700	11254410	4065	4065	4065	4065	11
656	20240523	092600	11209695	4065	4065	4065	4065	0
657	20240523	092500	11209695	4065	4070	4070	4065	288
658	20240523	092400	10038940	4070	4070	4070	4070	0
659	20240523	092300	10038940	4070	4070	4070	4070	3
660	20240523	092200	10026730	4065	4070	4070	4065	300
661	20240523	092100	8807225	4065	4065	4065	4065	0
662	20240523	092000	8807225	4065	4065	4065	4065	0
663	20240523	091900	8807225	4065	4065	4065	4065	0
664	20240523	091800	8807225	4065	4065	4065	4065	50
665	20240523	091700	8603975	4065	4065	4065	4050	550
666	20240523	091600	6370320	4065	4065	4065	4065	0
667	20240523	091500	6370320	4065	4065	4065	4065	0
668	20240523	091400	6370320	4065	4065	4065	4065	56
669	20240523	091300	6142680	4065	4065	4065	4065	0
670	20240523	091200	6142680	4065	4065	4065	4065	41
671	20240523	091100	5976015	4070	4075	4075	4070	28
672	20240523	091000	5861955	4075	4075	4075	4075	90
673	20240523	090900	5495205	4075	4075	4075	4075	0
674	20240523	090800	5495205	4075	4075	4075	4075	0
675	20240523	090700	5495205	4075	4075	4075	4075	0
676	20240523	090600	5495205	4075	4075	4075	4075	74
677	20240523	090500	5193655	4075	4105	4105	4075	398
678	20240523	090400	3560655	4110	4110	4110	4110	40
679	20240523	090300	3396255	4115	4115	4115	4115	0
680	20240523	090200	3396255	4115	4095	4115	4095	300
681	20240523	090100	2162915	4075	4075	4075	4075	39
682	20240523	090000	2003990	4100	4115	4115	4100	487