KissMeData/067990/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	194300	150035935	4980	4980	4980	4980	195
3	20240523	194200	150035935	4980	4980	4980	4980	0
4	20240523	194100	150035935	4980	4980	4980	4980	0
5	20240523	194000	150035935	4980	4980	4980	4980	0
6	20240523	193900	150035935	4980	4980	4980	4980	0
7	20240523	193800	150035935	4980	4980	4980	4980	0
8	20240523	193700	150035935	4980	4980	4980	4980	0
9	20240523	193600	150035935	4980	4980	4980	4980	0
10	20240523	193500	150035935	4980	4980	4980	4980	0
11	20240523	193400	150035935	4980	4980	4980	4980	0
12	20240523	193300	150035935	4980	4980	4980	4980	0
13	20240523	193200	150035935	4980	4980	4980	4980	0
14	20240523	193100	150035935	4980	4980	4980	4980	0
15	20240523	193000	150035935	4980	4980	4980	4980	0
16	20240523	192900	150035935	4980	4980	4980	4980	0
17	20240523	192800	150035935	4980	4980	4980	4980	0
18	20240523	192700	150035935	4980	4980	4980	4980	0
19	20240523	192600	150035935	4980	4980	4980	4980	0
20	20240523	192500	150035935	4980	4980	4980	4980	0
21	20240523	192400	150035935	4980	4980	4980	4980	0
22	20240523	192300	150035935	4980	4980	4980	4980	0
23	20240523	192200	150035935	4980	4980	4980	4980	0
24	20240523	192100	150035935	4980	4980	4980	4980	0
25	20240523	192000	150035935	4980	4980	4980	4980	0
26	20240523	191900	150035935	4980	4980	4980	4980	0
27	20240523	191800	150035935	4980	4980	4980	4980	0
28	20240523	191700	150035935	4980	4980	4980	4980	0
29	20240523	191600	150035935	4980	4980	4980	4980	0
30	20240523	191500	150035935	4980	4980	4980	4980	0
31	20240523	191400	150035935	4980	4980	4980	4980	0
32	20240523	191300	150035935	4980	4980	4980	4980	195
33	20240523	191200	150035935	4980	4980	4980	4980	0
34	20240523	191100	150035935	4980	4980	4980	4980	0
35	20240523	191000	150035935	4980	4980	4980	4980	0
36	20240523	190900	150035935	4980	4980	4980	4980	0
37	20240523	190800	150035935	4980	4980	4980	4980	0
38	20240523	190700	150035935	4980	4980	4980	4980	0
39	20240523	190600	150035935	4980	4980	4980	4980	0
40	20240523	190500	150035935	4980	4980	4980	4980	0
41	20240523	190400	150035935	4980	4980	4980	4980	0
42	20240523	190300	150035935	4980	4980	4980	4980	0
43	20240523	190200	150035935	4980	4980	4980	4980	0
44	20240523	190100	150035935	4980	4980	4980	4980	0
45	20240523	190000	150035935	4980	4980	4980	4980	0
46	20240523	185900	150035935	4980	4980	4980	4980	0
47	20240523	185800	150035935	4980	4980	4980	4980	0
48	20240523	185700	150035935	4980	4980	4980	4980	0
49	20240523	185600	150035935	4980	4980	4980	4980	0
50	20240523	185500	150035935	4980	4980	4980	4980	0
51	20240523	185400	150035935	4980	4980	4980	4980	0
52	20240523	185300	150035935	4980	4980	4980	4980	0
53	20240523	185200	150035935	4980	4980	4980	4980	0
54	20240523	185100	150035935	4980	4980	4980	4980	0
55	20240523	185000	150035935	4980	4980	4980	4980	0
56	20240523	184900	150035935	4980	4980	4980	4980	0
57	20240523	184800	150035935	4980	4980	4980	4980	0
58	20240523	184700	150035935	4980	4980	4980	4980	0
59	20240523	184600	150035935	4980	4980	4980	4980	0
60	20240523	184500	150035935	4980	4980	4980	4980	0
61	20240523	184400	150035935	4980	4980	4980	4980	0
62	20240523	184300	150035935	4980	4980	4980	4980	195
63	20240523	184200	150035935	4980	4980	4980	4980	0
64	20240523	184100	150035935	4980	4980	4980	4980	0
65	20240523	184000	150035935	4980	4980	4980	4980	0
66	20240523	183900	150035935	4980	4980	4980	4980	0
67	20240523	183800	150035935	4980	4980	4980	4980	0
68	20240523	183700	150035935	4980	4980	4980	4980	0
69	20240523	183600	150035935	4980	4980	4980	4980	0
70	20240523	183500	150035935	4980	4980	4980	4980	0
71	20240523	183400	150035935	4980	4980	4980	4980	0
72	20240523	183300	150035935	4980	4980	4980	4980	0
73	20240523	183200	150035935	4980	4980	4980	4980	0
74	20240523	183100	150035935	4980	4980	4980	4980	0
75	20240523	183000	150035935	4980	4980	4980	4980	0
76	20240523	182900	150035935	4980	4980	4980	4980	0
77	20240523	182800	150035935	4980	4980	4980	4980	0
78	20240523	182700	150035935	4980	4980	4980	4980	0
79	20240523	182600	150035935	4980	4980	4980	4980	0
80	20240523	182500	150035935	4980	4980	4980	4980	0
81	20240523	182400	150035935	4980	4980	4980	4980	0
82	20240523	182300	150035935	4980	4980	4980	4980	0
83	20240523	182200	150035935	4980	4980	4980	4980	0
84	20240523	182100	150035935	4980	4980	4980	4980	0
85	20240523	182000	150035935	4980	4980	4980	4980	0
86	20240523	181900	150035935	4980	4980	4980	4980	0
87	20240523	181800	150035935	4980	4980	4980	4980	0
88	20240523	181700	150035935	4980	4980	4980	4980	0
89	20240523	181600	150035935	4980	4980	4980	4980	0
90	20240523	181500	150035935	4980	4980	4980	4980	0
91	20240523	181400	150035935	4980	4980	4980	4980	0
92	20240523	181300	150035935	4980	4980	4980	4980	195
93	20240523	181200	150035935	4980	4980	4980	4980	0
94	20240523	181100	150035935	4980	4980	4980	4980	0
95	20240523	181000	150035935	4980	4980	4980	4980	0
96	20240523	180900	150035935	4980	4980	4980	4980	0
97	20240523	180800	150035935	4980	4980	4980	4980	0
98	20240523	180700	150035935	4980	4980	4980	4980	0
99	20240523	180600	150035935	4980	4980	4980	4980	0
100	20240523	180500	150035935	4980	4980	4980	4980	0
101	20240523	180400	150035935	4980	4980	4980	4980	0
102	20240523	180300	150035935	4980	4980	4980	4980	0
103	20240523	180200	150035935	4980	4980	4980	4980	0
104	20240523	180100	150035935	4980	4980	4980	4980	0
105	20240523	180000	150035935	4980	4980	4980	4980	0
106	20240523	175900	150035935	4980	4980	4980	4980	0
107	20240523	175800	150035935	4980	4980	4980	4980	0
108	20240523	175700	150035935	4980	4980	4980	4980	0
109	20240523	175600	150035935	4980	4980	4980	4980	0
110	20240523	175500	150035935	4980	4980	4980	4980	0
111	20240523	175400	150035935	4980	4980	4980	4980	0
112	20240523	175300	150035935	4980	4980	4980	4980	0
113	20240523	175200	150035935	4980	4980	4980	4980	0
114	20240523	175100	150035935	4980	4980	4980	4980	0
115	20240523	175000	150035935	4980	4980	4980	4980	0
116	20240523	174900	150035935	4980	4980	4980	4980	0
117	20240523	174800	150035935	4980	4980	4980	4980	0
118	20240523	174700	150035935	4980	4980	4980	4980	0
119	20240523	174600	150035935	4980	4980	4980	4980	0
120	20240523	174500	150035935	4980	4980	4980	4980	0
121	20240523	174400	150035935	4980	4980	4980	4980	0
122	20240523	174300	150035935	4980	4980	4980	4980	195
123	20240523	174200	150035935	4980	4980	4980	4980	0
124	20240523	174100	150035935	4980	4980	4980	4980	0
125	20240523	174000	150035935	4980	4980	4980	4980	0
126	20240523	173900	150035935	4980	4980	4980	4980	0
127	20240523	173800	150035935	4980	4980	4980	4980	0
128	20240523	173700	150035935	4980	4980	4980	4980	0
129	20240523	173600	150035935	4980	4980	4980	4980	0
130	20240523	173500	150035935	4980	4980	4980	4980	0
131	20240523	173400	150035935	4980	4980	4980	4980	0
132	20240523	173300	150035935	4980	4980	4980	4980	0
133	20240523	173200	150035935	4980	4980	4980	4980	0
134	20240523	173100	150035935	4980	4980	4980	4980	0
135	20240523	173000	150035935	4980	4980	4980	4980	0
136	20240523	172900	150035935	4980	4980	4980	4980	0
137	20240523	172800	150035935	4980	4980	4980	4980	0
138	20240523	172700	150035935	4980	4980	4980	4980	0
139	20240523	172600	150035935	4980	4980	4980	4980	0
140	20240523	172500	150035935	4980	4980	4980	4980	0
141	20240523	172400	150035935	4980	4980	4980	4980	0
142	20240523	172300	150035935	4980	4980	4980	4980	0
143	20240523	172200	150035935	4980	4980	4980	4980	0
144	20240523	172100	150035935	4980	4980	4980	4980	0
145	20240523	172000	150035935	4980	4980	4980	4980	0
146	20240523	171900	150035935	4980	4980	4980	4980	0
147	20240523	171800	150035935	4980	4980	4980	4980	0
148	20240523	171700	150035935	4980	4980	4980	4980	0
149	20240523	171600	150035935	4980	4980	4980	4980	0
150	20240523	171500	150035935	4980	4980	4980	4980	0
151	20240523	171400	150035935	4980	4980	4980	4980	0
152	20240523	171300	150035935	4980	4980	4980	4980	195
153	20240523	171200	150035935	4980	4980	4980	4980	0
154	20240523	171100	150035935	4980	4980	4980	4980	0
155	20240523	171000	150035935	4980	4980	4980	4980	0
156	20240523	170900	150035935	4980	4980	4980	4980	0
157	20240523	170800	150035935	4980	4980	4980	4980	0
158	20240523	170700	150035935	4980	4980	4980	4980	0
159	20240523	170600	150035935	4980	4980	4980	4980	0
160	20240523	170500	150035935	4980	4980	4980	4980	0
161	20240523	170400	150035935	4980	4980	4980	4980	0
162	20240523	170300	150035935	4980	4980	4980	4980	0
163	20240523	170200	150035935	4980	4980	4980	4980	0
164	20240523	170100	150035935	4980	4980	4980	4980	0
165	20240523	170000	150035935	4980	4980	4980	4980	0
166	20240523	165900	150035935	4980	4980	4980	4980	0
167	20240523	165800	150035935	4980	4980	4980	4980	0
168	20240523	165700	150035935	4980	4980	4980	4980	0
169	20240523	165600	150035935	4980	4980	4980	4980	0
170	20240523	165500	150035935	4980	4980	4980	4980	0
171	20240523	165400	150035935	4980	4980	4980	4980	0
172	20240523	165300	150035935	4980	4980	4980	4980	0
173	20240523	165200	150035935	4980	4980	4980	4980	0
174	20240523	165100	150035935	4980	4980	4980	4980	0
175	20240523	165000	150035935	4980	4980	4980	4980	0
176	20240523	164900	150035935	4980	4980	4980	4980	0
177	20240523	164800	150035935	4980	4980	4980	4980	0
178	20240523	164700	150035935	4980	4980	4980	4980	0
179	20240523	164600	150035935	4980	4980	4980	4980	0
180	20240523	164500	150035935	4980	4980	4980	4980	0
181	20240523	164400	150035935	4980	4980	4980	4980	0
182	20240523	164300	150035935	4980	4980	4980	4980	195
183	20240523	164200	150035935	4980	4980	4980	4980	0
184	20240523	164100	150035935	4980	4980	4980	4980	0
185	20240523	164000	150035935	4980	4980	4980	4980	0
186	20240523	163900	150035935	4980	4980	4980	4980	0
187	20240523	163800	150035935	4980	4980	4980	4980	0
188	20240523	163700	150035935	4980	4980	4980	4980	0
189	20240523	163600	150035935	4980	4980	4980	4980	0
190	20240523	163500	150035935	4980	4980	4980	4980	0
191	20240523	163400	150035935	4980	4980	4980	4980	0
192	20240523	163300	150035935	4980	4980	4980	4980	0
193	20240523	163200	150035935	4980	4980	4980	4980	0
194	20240523	163100	150035935	4980	4980	4980	4980	0
195	20240523	163000	150035935	4980	4980	4980	4980	0
196	20240523	162900	150035935	4980	4980	4980	4980	0
197	20240523	162800	150035935	4980	4980	4980	4980	0
198	20240523	162700	150035935	4980	4980	4980	4980	0
199	20240523	162600	150035935	4980	4980	4980	4980	0
200	20240523	162500	150035935	4980	4980	4980	4980	0
201	20240523	162400	150035935	4980	4980	4980	4980	0
202	20240523	162300	150035935	4980	4980	4980	4980	0
203	20240523	162200	150035935	4980	4980	4980	4980	0
204	20240523	162100	150035935	4980	4980	4980	4980	0
205	20240523	162000	150035935	4980	4980	4980	4980	0
206	20240523	161900	150035935	4980	4980	4980	4980	0
207	20240523	161800	150035935	4980	4980	4980	4980	0
208	20240523	161700	150035935	4980	4980	4980	4980	0
209	20240523	161600	150035935	4980	4980	4980	4980	0
210	20240523	161500	150035935	4980	4980	4980	4980	0
211	20240523	161400	150035935	4980	4980	4980	4980	0
212	20240523	161300	150035935	4980	4980	4980	4980	195
213	20240523	161200	150035935	4980	4980	4980	4980	0
214	20240523	161100	150035935	4980	4980	4980	4980	0
215	20240523	161000	150035935	4980	4980	4980	4980	0
216	20240523	160900	150035935	4980	4980	4980	4980	0
217	20240523	160800	150035935	4980	4980	4980	4980	0
218	20240523	160700	150035935	4980	4980	4980	4980	0
219	20240523	160600	150035935	4980	4980	4980	4980	0
220	20240523	160500	150035935	4980	4980	4980	4980	0
221	20240523	160400	150035935	4980	4980	4980	4980	0
222	20240523	160300	150035935	4980	4980	4980	4980	0
223	20240523	160200	150035935	4980	4980	4980	4980	0
224	20240523	160100	150035935	4980	4980	4980	4980	0
225	20240523	160000	150035935	4980	4980	4980	4980	0
226	20240523	155900	150035935	4980	4980	4980	4980	0
227	20240523	155800	150035935	4980	4980	4980	4980	0
228	20240523	155700	150035935	4980	4980	4980	4980	0
229	20240523	155600	150035935	4980	4980	4980	4980	0
230	20240523	155500	150035935	4980	4980	4980	4980	0
231	20240523	155400	150035935	4980	4980	4980	4980	0
232	20240523	155300	150035935	4980	4980	4980	4980	0
233	20240523	155200	150035935	4980	4980	4980	4980	0
234	20240523	155100	150035935	4980	4980	4980	4980	0
235	20240523	155000	150035935	4980	4980	4980	4980	0
236	20240523	154900	150035935	4980	4980	4980	4980	0
237	20240523	154800	150035935	4980	4980	4980	4980	0
238	20240523	154700	150035935	4980	4980	4980	4980	0
239	20240523	154600	150035935	4980	4980	4980	4980	0
240	20240523	154500	150035935	4980	4980	4980	4980	0
241	20240523	154400	150035935	4980	4980	4980	4980	0
242	20240523	154300	150035935	4980	4980	4980	4980	195
243	20240523	154200	150035935	4980	4980	4980	4980	0
244	20240523	154100	150035935	4980	4980	4980	4980	0
245	20240523	154000	150035935	4980	4980	4980	4980	0
246	20240523	153900	150035935	4980	4980	4980	4980	0
247	20240523	153800	150035935	4980	4980	4980	4980	0
248	20240523	153700	150035935	4980	4980	4980	4980	0
249	20240523	153600	150035935	4980	4980	4980	4980	0
250	20240523	153500	150035935	4980	4980	4980	4980	0
251	20240523	153400	150035935	4980	4980	4980	4980	0
252	20240523	153300	150035935	4980	4980	4980	4980	0
253	20240523	153200	150035935	4980	4980	4980	4980	0
254	20240523	153100	150035935	4980	4980	4980	4980	0
255	20240523	153000	150035935	4980	4980	4980	4980	195
256	20240523	152900	149064835	4990	4990	4990	4990	0
257	20240523	152800	149064835	4990	4990	4990	4990	0
258	20240523	152700	149064835	4990	4990	4990	4990	0
259	20240523	152600	149064835	4990	4990	4990	4990	0
260	20240523	152500	149064835	4990	4990	4990	4990	0
261	20240523	152400	149064835	4990	4990	4990	4990	0
262	20240523	152300	149064835	4990	4990	4990	4990	0
263	20240523	152200	149064835	4990	4990	4990	4990	0
264	20240523	152100	149064835	4990	4990	4990	4990	0
265	20240523	152000	149064835	4990	4990	4990	4990	0
266	20240523	151900	149064835	4990	4980	4990	4980	78
267	20240523	151800	148676375	4990	4985	4990	4985	2
268	20240523	151700	148666400	4985	4985	4985	4985	1
269	20240523	151600	148661415	4985	4985	4985	4985	1
270	20240523	151500	148656430	4985	4985	4985	4985	0
271	20240523	151400	148656430	4985	4985	4985	4985	1
272	20240523	151300	148651445	4985	4985	4985	4985	1
273	20240523	151200	148646460	4985	4985	4985	4985	1
274	20240523	151100	148641475	4985	4985	4985	4985	1
275	20240523	151000	148636490	4985	4985	4985	4985	2
276	20240523	150900	148626520	4985	4985	4985	4985	1
277	20240523	150800	148621535	4985	4985	4985	4985	2
278	20240523	150700	148611565	4985	4985	4985	4985	4
279	20240523	150600	148591625	4985	4990	4990	4985	3
280	20240523	150500	148576660	4990	4990	4990	4990	0
281	20240523	150400	148576660	4990	4990	4990	4990	6
282	20240523	150300	148546720	4990	4990	4990	4990	46
283	20240523	150200	148317180	4990	4990	4990	4990	0
284	20240523	150100	148317180	4990	4990	4990	4990	0
285	20240523	150000	148317180	4990	4990	4990	4990	1
286	20240523	145900	148312190	4980	4990	4990	4980	101
287	20240523	145800	147809200	4985	4985	4985	4985	0
288	20240523	145700	147809200	4985	4985	4985	4985	0
289	20240523	145600	147809200	4985	4985	4985	4985	0
290	20240523	145500	147809200	4985	4985	4985	4985	0
291	20240523	145400	147809200	4985	4985	4985	4985	0
292	20240523	145300	147809200	4985	4985	4985	4985	1
293	20240523	145200	147804215	4980	4980	4980	4980	0
294	20240523	145100	147804215	4980	4980	4980	4980	0
295	20240523	145000	147804215	4980	4980	4980	4980	0
296	20240523	144900	147804215	4980	4980	4980	4980	0
297	20240523	144800	147804215	4980	4980	4980	4980	0
298	20240523	144700	147804215	4980	4980	4980	4980	100
299	20240523	144600	147306215	4990	4990	4990	4990	0
300	20240523	144500	147306215	4990	4990	4990	4990	5
301	20240523	144400	147281265	4990	4990	4990	4990	30
302	20240523	144300	147131565	4990	4990	4990	4990	3
303	20240523	144200	147116595	4990	4990	4990	4990	0
304	20240523	144100	147116595	4990	4990	4990	4990	0
305	20240523	144000	147116595	4990	4990	4990	4990	0
306	20240523	143900	147116595	4990	4990	4990	4990	0
307	20240523	143800	147116595	4990	4990	4990	4990	10
308	20240523	143700	147066695	4990	4990	4990	4990	0
309	20240523	143600	147066695	4990	4990	4990	4990	0
310	20240523	143500	147066695	4990	4990	4990	4990	0
311	20240523	143400	147066695	4990	4990	4990	4990	5
312	20240523	143300	147041745	4990	4990	4990	4990	0
313	20240523	143200	147041745	4990	4990	4990	4990	0
314	20240523	143100	147041745	4990	4990	4990	4990	0
315	20240523	143000	147041745	4990	4990	4990	4990	0
316	20240523	142900	147041745	4990	4980	4990	4980	3605
317	20240523	142800	129072365	4985	4985	4985	4985	0
318	20240523	142700	129072365	4985	4985	4985	4985	8
319	20240523	142600	129032485	4980	4980	4980	4980	0
320	20240523	142500	129032485	4980	4980	4980	4980	0
321	20240523	142400	129032485	4980	4980	4980	4980	0
322	20240523	142300	129032485	4980	4980	4980	4980	0
323	20240523	142200	129032485	4980	4980	4980	4980	0
324	20240523	142100	129032485	4980	4980	4980	4980	500
325	20240523	142000	126542485	4985	4985	4985	4985	0
326	20240523	141900	126542485	4985	4985	4985	4985	0
327	20240523	141800	126542485	4985	4985	4985	4985	0
328	20240523	141700	126542485	4985	4985	4985	4985	100
329	20240523	141600	126043985	4985	4985	4985	4985	0
330	20240523	141500	126043985	4985	4985	4985	4985	0
331	20240523	141400	126043985	4985	4985	4985	4985	0
332	20240523	141300	126043985	4985	4985	4985	4985	0
333	20240523	141200	126043985	4985	4985	4985	4985	100
334	20240523	141100	125545485	4985	4985	4985	4985	0
335	20240523	141000	125545485	4985	4985	4985	4985	0
336	20240523	140900	125545485	4985	4985	4985	4985	0
337	20240523	140800	125545485	4985	4985	4985	4985	0
338	20240523	140700	125545485	4985	4985	4985	4985	0
339	20240523	140600	125545485	4985	4985	4985	4985	100
340	20240523	140500	125046985	4980	4980	4980	4980	0
341	20240523	140400	125046985	4980	4980	4980	4980	50
342	20240523	140300	124797985	4985	4985	4985	4985	1
343	20240523	140200	124793000	4975	4975	4975	4975	0
344	20240523	140100	124793000	4975	4975	4975	4975	0
345	20240523	140000	124793000	4975	4975	4975	4975	0
346	20240523	135900	124793000	4975	4975	4975	4975	18
347	20240523	135800	124703450	4975	4975	4975	4975	0
348	20240523	135700	124703450	4975	4975	4975	4975	0
349	20240523	135600	124703450	4975	4975	4975	4975	0
350	20240523	135500	124703450	4975	4975	4975	4975	0
351	20240523	135400	124703450	4975	4975	4975	4975	0
352	20240523	135300	124703450	4975	4975	4975	4975	0
353	20240523	135200	124703450	4975	4975	4975	4975	0
354	20240523	135100	124703450	4975	4975	4975	4975	0
355	20240523	135000	124703450	4975	4975	4975	4975	0
356	20240523	134900	124703450	4975	4975	4975	4975	4
357	20240523	134800	124683550	4975	4975	4975	4975	0
358	20240523	134700	124683550	4975	4975	4975	4975	0
359	20240523	134600	124683550	4975	4975	4975	4975	150
360	20240523	134500	123937300	4995	4995	4995	4995	0
361	20240523	134400	123937300	4995	4995	4995	4995	1
362	20240523	134300	123932305	4980	4985	4985	4980	102
363	20240523	134200	123424335	4995	4995	4995	4995	0
364	20240523	134100	123424335	4995	4995	4995	4995	0
365	20240523	134000	123424335	4995	4995	4995	4995	0
366	20240523	133900	123424335	4995	4995	4995	4995	0
367	20240523	133800	123424335	4995	4995	4995	4995	0
368	20240523	133700	123424335	4995	4995	4995	4995	1
369	20240523	133600	123419340	4975	4975	4975	4975	0
370	20240523	133500	123419340	4975	4975	4975	4975	0
371	20240523	133400	123419340	4975	4975	4975	4975	0
372	20240523	133300	123419340	4975	4975	4975	4975	0
373	20240523	133200	123419340	4975	4980	4980	4975	1140
374	20240523	133100	117747590	4985	4985	4985	4985	0
375	20240523	133000	117747590	4985	4985	4985	4985	0
376	20240523	132900	117747590	4985	4985	4985	4985	1
377	20240523	132800	117742605	4985	4985	4985	4985	0
378	20240523	132700	117742605	4985	4985	4985	4985	0
379	20240523	132600	117742605	4985	4985	4985	4985	6
380	20240523	132500	117712695	4980	4980	4980	4980	182
381	20240523	132400	116806335	4995	4995	4995	4995	0
382	20240523	132300	116806335	4995	4995	4995	4995	0
383	20240523	132200	116806335	4995	4995	4995	4995	0
384	20240523	132100	116806335	4995	4995	4995	4995	0
385	20240523	132000	116806335	4995	4995	4995	4995	0
386	20240523	131900	116806335	4995	4995	4995	4995	10
387	20240523	131800	116756385	4980	4980	4980	4980	0
388	20240523	131700	116756385	4980	4980	4980	4980	0
389	20240523	131600	116756385	4980	4980	4980	4980	0
390	20240523	131500	116756385	4980	4980	4980	4980	0
391	20240523	131400	116756385	4980	4980	4980	4980	0
392	20240523	131300	116756385	4980	4980	4980	4980	0
393	20240523	131200	116756385	4980	4980	4980	4980	0
394	20240523	131100	116756385	4980	4980	4980	4980	0
395	20240523	131000	116756385	4980	4980	4980	4980	0
396	20240523	130900	116756385	4980	4980	4980	4980	0
397	20240523	130800	116756385	4980	4980	4980	4980	0
398	20240523	130700	116756385	4980	4980	4980	4980	0
399	20240523	130600	116756385	4980	4980	4980	4980	0
400	20240523	130500	116756385	4980	4980	4980	4980	0
401	20240523	130400	116756385	4980	4980	4980	4980	0
402	20240523	130300	116756385	4980	4980	4980	4980	0
403	20240523	130200	116756385	4980	4980	4980	4980	0
404	20240523	130100	116756385	4980	4980	4980	4980	0
405	20240523	130000	116756385	4980	4980	4980	4980	3
406	20240523	125900	116741445	4980	4980	4980	4980	1858
407	20240523	125800	107488605	4980	4980	4980	4980	0
408	20240523	125700	107488605	4980	4980	4980	4980	0
409	20240523	125600	107488605	4980	4980	4980	4980	0
410	20240523	125500	107488605	4980	4980	4980	4980	0
411	20240523	125400	107488605	4980	4980	4980	4980	0
412	20240523	125300	107488605	4980	4980	4980	4980	0
413	20240523	125200	107488605	4980	4980	4980	4980	0
414	20240523	125100	107488605	4980	4980	4980	4980	0
415	20240523	125000	107488605	4980	4990	4990	4980	6437
416	20240523	124900	75405595	4990	4990	4990	4990	0
417	20240523	124800	75405595	4990	4990	4990	4990	0
418	20240523	124700	75405595	4990	4990	4990	4990	0
419	20240523	124600	75405595	4990	4990	4990	4990	0
420	20240523	124500	75405595	4990	4990	4990	4990	0
421	20240523	124400	75405595	4990	4990	4990	4990	0
422	20240523	124300	75405595	4990	4990	4990	4990	0
423	20240523	124200	75405595	4990	4990	4990	4990	0
424	20240523	124100	75405595	4990	4990	4990	4990	0
425	20240523	124000	75405595	4990	4990	4990	4990	0
426	20240523	123900	75405595	4990	4990	4990	4990	0
427	20240523	123800	75405595	4990	4990	4990	4990	0
428	20240523	123700	75405595	4990	4990	4990	4990	800
429	20240523	123600	71413595	5000	5000	5000	5000	0
430	20240523	123500	71413595	5000	5000	5000	5000	50
431	20240523	123400	71163595	4990	4990	4990	4990	0
432	20240523	123300	71163595	4990	4990	4990	4990	0
433	20240523	123200	71163595	4990	4990	4990	4990	3
434	20240523	123100	71148625	4990	4990	4990	4990	0
435	20240523	123000	71148625	4990	4990	4990	4990	0
436	20240523	122900	71148625	4990	4995	4995	4990	100
437	20240523	122800	70649620	5010	5010	5010	5010	0
438	20240523	122700	70649620	5010	5010	5010	5010	0
439	20240523	122600	70649620	5010	5010	5010	5010	0
440	20240523	122500	70649620	5010	5010	5010	5010	0
441	20240523	122400	70649620	5010	5010	5010	5010	0
442	20240523	122300	70649620	5010	5010	5010	5010	0
443	20240523	122200	70649620	5010	5010	5010	5010	0
444	20240523	122100	70649620	5010	5010	5010	5010	0
445	20240523	122000	70649620	5010	5010	5010	5010	0
446	20240523	121900	70649620	5010	5010	5010	5010	0
447	20240523	121800	70649620	5010	5010	5010	5010	0
448	20240523	121700	70649620	5010	5010	5010	5010	0
449	20240523	121600	70649620	5010	5010	5010	5010	0
450	20240523	121500	70649620	5010	5010	5010	5010	0
451	20240523	121400	70649620	5010	5010	5010	5010	0
452	20240523	121300	70649620	5010	5010	5010	5010	0
453	20240523	121200	70649620	5010	5010	5010	5010	0
454	20240523	121100	70649620	5010	5010	5010	5010	0
455	20240523	121000	70649620	5010	5010	5010	5010	0
456	20240523	120900	70649620	5010	5010	5010	5010	0
457	20240523	120800	70649620	5010	5010	5010	5010	0
458	20240523	120700	70649620	5010	5010	5010	5010	1
459	20240523	120600	70644610	5010	5010	5010	5010	0
460	20240523	120500	70644610	5010	5010	5010	5010	0
461	20240523	120400	70644610	5010	5010	5010	5010	0
462	20240523	120300	70644610	5010	5010	5010	5010	0
463	20240523	120200	70644610	5010	5010	5010	5010	0
464	20240523	120100	70644610	5010	5010	5010	5010	0
465	20240523	120000	70644610	5010	5010	5010	5010	0
466	20240523	115900	70644610	5010	5010	5010	5010	0
467	20240523	115800	70644610	5010	5010	5010	5010	0
468	20240523	115700	70644610	5010	5010	5010	5010	0
469	20240523	115600	70644610	5010	5010	5010	5010	0
470	20240523	115500	70644610	5010	4995	5010	4995	608
471	20240523	115400	67607635	5000	5000	5000	5000	0
472	20240523	115300	67607635	5000	5000	5000	5000	0
473	20240523	115200	67607635	5000	5000	5000	5000	0
474	20240523	115100	67607635	5000	5000	5000	5000	86
475	20240523	115000	67177635	5010	5010	5010	5010	0
476	20240523	114900	67177635	5010	5010	5010	5010	0
477	20240523	114800	67177635	5010	5010	5010	5010	0
478	20240523	114700	67177635	5010	5010	5010	5010	0
479	20240523	114600	67177635	5010	5010	5010	5010	0
480	20240523	114500	67177635	5010	5010	5010	5010	0
481	20240523	114400	67177635	5010	5010	5010	5010	0
482	20240523	114300	67177635	5010	5010	5010	5010	0
483	20240523	114200	67177635	5010	5010	5010	5010	0
484	20240523	114100	67177635	5010	5010	5010	5010	1
485	20240523	114000	67172625	5010	5010	5010	5010	0
486	20240523	113900	67172625	5010	5010	5010	5010	40
487	20240523	113800	66972225	5000	5000	5000	5000	0
488	20240523	113700	66972225	5000	5000	5000	5000	2562
489	20240523	113600	54162225	5010	5010	5010	5010	0
490	20240523	113500	54162225	5010	5010	5010	5010	0
491	20240523	113400	54162225	5010	5010	5010	5010	0
492	20240523	113300	54162225	5010	5010	5010	5010	0
493	20240523	113200	54162225	5010	5010	5010	5010	0
494	20240523	113100	54162225	5010	5010	5010	5010	0
495	20240523	113000	54162225	5010	5010	5010	5010	0
496	20240523	112900	54162225	5010	5010	5010	5010	0
497	20240523	112800	54162225	5010	5010	5010	5010	0
498	20240523	112700	54162225	5010	5010	5010	5010	0
499	20240523	112600	54162225	5010	5010	5010	5010	0
500	20240523	112500	54162225	5010	5010	5010	5010	0
501	20240523	112400	54162225	5010	5010	5010	5010	0
502	20240523	112300	54162225	5010	5010	5010	5010	0
503	20240523	112200	54162225	5010	5010	5010	5010	0
504	20240523	112100	54162225	5010	5010	5010	5010	516
505	20240523	112000	51577065	5020	5020	5020	5020	0
506	20240523	111900	51577065	5020	5020	5020	5020	1
507	20240523	111800	51572045	5020	5020	5020	5020	0
508	20240523	111700	51572045	5020	5020	5020	5020	0
509	20240523	111600	51572045	5020	5020	5020	5020	1
510	20240523	111500	51567025	5020	5020	5020	5020	0
511	20240523	111400	51567025	5020	5020	5020	5020	0
512	20240523	111300	51567025	5020	5020	5020	5020	0
513	20240523	111200	51567025	5020	5020	5020	5020	0
514	20240523	111100	51567025	5020	5020	5020	5020	0
515	20240523	111000	51567025	5020	5020	5020	5020	4
516	20240523	110900	51546945	5020	5020	5020	5020	0
517	20240523	110800	51546945	5020	5020	5020	5020	0
518	20240523	110700	51546945	5020	5020	5020	5020	0
519	20240523	110600	51546945	5020	5020	5020	5020	5
520	20240523	110500	51521845	5020	5020	5020	5020	0
521	20240523	110400	51521845	5020	5020	5020	5020	0
522	20240523	110300	51521845	5020	5020	5020	5020	12
523	20240523	110200	51461605	5020	5020	5020	5020	0
524	20240523	110100	51461605	5020	5020	5020	5020	0
525	20240523	110000	51461605	5020	5020	5020	5020	0
526	20240523	105900	51461605	5020	5020	5020	5020	2
527	20240523	105800	51451565	5020	5020	5020	5020	0
528	20240523	105700	51451565	5020	5020	5020	5020	0
529	20240523	105600	51451565	5020	5020	5020	5020	0
530	20240523	105500	51451565	5020	5020	5020	5020	0
531	20240523	105400	51451565	5020	5020	5020	5020	0
532	20240523	105300	51451565	5020	5020	5020	5020	0
533	20240523	105200	51451565	5020	5020	5020	5020	2
534	20240523	105100	51441525	5020	5020	5020	5020	699
535	20240523	105000	47932545	5010	5020	5020	5010	2
536	20240523	104900	47922515	5020	5020	5020	5020	0
537	20240523	104800	47922515	5020	5020	5020	5020	0
538	20240523	104700	47922515	5020	5020	5020	5020	100
539	20240523	104600	47420515	5020	5010	5020	5010	50
540	20240523	104500	47169525	5000	5000	5000	5000	0
541	20240523	104400	47169525	5000	5000	5000	5000	1245
542	20240523	104300	40944525	5000	5000	5000	5000	193
543	20240523	104200	39979525	5010	5010	5010	5010	0
544	20240523	104100	39979525	5010	5010	5010	5010	0
545	20240523	104000	39979525	5010	5010	5010	5010	0
546	20240523	103900	39979525	5010	5010	5010	5010	0
547	20240523	103800	39979525	5010	5010	5010	5010	360
548	20240523	103700	38175925	5000	5000	5000	5000	0
549	20240523	103600	38175925	5000	4995	5000	4995	818
550	20240523	103500	34088415	4990	4990	4990	4990	0
551	20240523	103400	34088415	4990	4990	4990	4990	232
552	20240523	103300	32930735	4985	4985	4985	4985	0
553	20240523	103200	32930735	4985	4985	4985	4985	100
554	20240523	103100	32432235	4985	4985	4985	4985	2
555	20240523	103000	32422265	4985	4985	4985	4985	0
556	20240523	102900	32422265	4985	4985	4985	4985	0
557	20240523	102800	32422265	4985	4985	4985	4985	0
558	20240523	102700	32422265	4985	4985	4985	4985	1
559	20240523	102600	32417280	4985	4985	4985	4985	12
560	20240523	102500	32357460	4985	4985	4985	4985	0
561	20240523	102400	32357460	4985	4985	4985	4985	0
562	20240523	102300	32357460	4985	4985	4985	4985	0
563	20240523	102200	32357460	4985	4985	4985	4985	0
564	20240523	102100	32357460	4985	4985	4985	4985	0
565	20240523	102000	32357460	4985	4985	4985	4985	0
566	20240523	101900	32357460	4985	4985	4985	4985	0
567	20240523	101800	32357460	4985	4985	4985	4985	41
568	20240523	101700	32153075	4985	4985	4985	4985	1
569	20240523	101600	32148090	4985	4985	4985	4985	0
570	20240523	101500	32148090	4985	4985	4985	4985	0
571	20240523	101400	32148090	4985	4985	4985	4985	0
572	20240523	101300	32148090	4985	4985	4985	4985	5
573	20240523	101200	32123165	4980	4980	4980	4980	106
574	20240523	101100	31595285	4985	4985	4985	4985	1
575	20240523	101000	31590300	4985	4985	4985	4985	0
576	20240523	100900	31590300	4985	4985	4985	4985	0
577	20240523	100800	31590300	4985	4985	4985	4985	0
578	20240523	100700	31590300	4985	4985	4985	4985	2
579	20240523	100600	31580330	4985	4985	4985	4985	41
580	20240523	100500	31375945	4985	4985	4985	4985	10
581	20240523	100400	31326095	4985	4985	4985	4985	0
582	20240523	100300	31326095	4985	4985	4985	4985	0
583	20240523	100200	31326095	4985	4985	4985	4985	2
584	20240523	100100	31316125	4985	4985	4985	4985	0
585	20240523	100000	31316125	4985	4985	4985	4985	0
586	20240523	095900	31316125	4985	4985	4985	4985	1
587	20240523	095800	31311140	4985	4990	4990	4985	2
588	20240523	095700	31301165	4980	4985	4985	4980	2371
589	20240523	095600	19490805	4990	4990	4990	4990	5
590	20240523	095500	19465855	4990	4990	4990	4990	2
591	20240523	095400	19455875	4990	4990	4990	4990	44
592	20240523	095300	19236315	4985	4990	4990	4985	11
593	20240523	095200	19181475	4990	4990	4990	4990	2
594	20240523	095100	19171495	4985	4985	4985	4985	30
595	20240523	095000	19021945	4985	4985	4985	4985	1
596	20240523	094900	19016960	4985	4985	4985	4985	0
597	20240523	094800	19016960	4985	4985	4985	4985	0
598	20240523	094700	19016960	4985	4985	4985	4985	20
599	20240523	094600	18917260	4985	4985	4985	4985	0
600	20240523	094500	18917260	4985	4985	4985	4985	0
601	20240523	094400	18917260	4985	4985	4985	4985	0
602	20240523	094300	18917260	4985	4985	4985	4985	10
603	20240523	094200	18867410	4995	4995	4995	4995	41
604	20240523	094100	18662615	4995	4995	4995	4995	100
605	20240523	094000	18163115	4995	4995	4995	4995	0
606	20240523	093900	18163115	4995	4995	4995	4995	0
607	20240523	093800	18163115	4995	4995	4995	4995	0
608	20240523	093700	18163115	4995	4995	4995	4995	1
609	20240523	093600	18158120	4985	4985	4985	4985	0
610	20240523	093500	18158120	4985	4985	4985	4985	0
611	20240523	093400	18158120	4985	4985	4985	4985	0
612	20240523	093300	18158120	4985	4985	4985	4985	0
613	20240523	093200	18158120	4985	4985	4985	4985	1
614	20240523	093100	18153135	4980	4980	4980	4980	142
615	20240523	093000	17445975	4985	4985	4985	4985	41
616	20240523	092900	17241590	4980	4980	4980	4980	0
617	20240523	092800	17241590	4980	4980	4980	4980	320
618	20240523	092700	15647990	4980	4980	4980	4980	58
619	20240523	092600	15359150	4980	4980	4980	4980	0
620	20240523	092500	15359150	4980	4980	4980	4980	0
621	20240523	092400	15359150	4980	4980	4980	4980	0
622	20240523	092300	15359150	4980	4980	4980	4980	7
623	20240523	092200	15324290	4980	4980	4980	4980	15
624	20240523	092100	15249590	4980	4980	4980	4980	0
625	20240523	092000	15249590	4980	4980	4980	4980	70
626	20240523	091900	14900990	4970	4970	4970	4970	171
627	20240523	091800	14051120	4970	4970	4970	4970	23
628	20240523	091700	13936810	4960	4960	4960	4960	0
629	20240523	091600	13936810	4960	4960	4960	4960	0
630	20240523	091500	13936810	4960	4960	4960	4960	0
631	20240523	091400	13936810	4960	4960	4960	4960	0
632	20240523	091300	13936810	4960	4960	4960	4960	0
633	20240523	091200	13936810	4960	4960	4960	4960	0
634	20240523	091100	13936810	4960	4960	4960	4960	400
635	20240523	091000	11952810	4960	4970	4970	4960	524
636	20240523	090900	9352535	4995	4995	4995	4995	0
637	20240523	090800	9352535	4995	4975	4995	4975	40
638	20240523	090700	9153495	4975	4975	4975	4975	0
639	20240523	090600	9153495	4975	4975	4975	4975	0
640	20240523	090500	9153495	4975	4975	4975	4975	0
641	20240523	090400	9153495	4975	4980	4980	4975	200
642	20240523	090300	8158465	4985	4985	4985	4985	21
643	20240523	090200	8053780	5000	4985	5000	4985	16
644	20240523	090100	7973960	4975	4975	4975	4975	0
645	20240523	090000	7973960	4975	4980	4980	4975	1602