KissMeData/262840/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	204900	127352070	2930	2930	2930	2930	570
3	20240524	204800	127352070	2930	2930	2930	2930	0
4	20240524	204700	127352070	2930	2930	2930	2930	0
5	20240524	204600	127352070	2930	2930	2930	2930	0
6	20240524	204500	127352070	2930	2930	2930	2930	0
7	20240524	204400	127352070	2930	2930	2930	2930	0
8	20240524	204300	127352070	2930	2930	2930	2930	0
9	20240524	204200	127352070	2930	2930	2930	2930	0
10	20240524	204100	127352070	2930	2930	2930	2930	0
11	20240524	204000	127352070	2930	2930	2930	2930	0
12	20240524	203900	127352070	2930	2930	2930	2930	0
13	20240524	203800	127352070	2930	2930	2930	2930	0
14	20240524	203700	127352070	2930	2930	2930	2930	0
15	20240524	203600	127352070	2930	2930	2930	2930	0
16	20240524	203500	127352070	2930	2930	2930	2930	0
17	20240524	203400	127352070	2930	2930	2930	2930	0
18	20240524	203300	127352070	2930	2930	2930	2930	0
19	20240524	203200	127352070	2930	2930	2930	2930	0
20	20240524	203100	127352070	2930	2930	2930	2930	0
21	20240524	203000	127352070	2930	2930	2930	2930	0
22	20240524	202900	127352070	2930	2930	2930	2930	0
23	20240524	202800	127352070	2930	2930	2930	2930	0
24	20240524	202700	127352070	2930	2930	2930	2930	0
25	20240524	202600	127352070	2930	2930	2930	2930	0
26	20240524	202500	127352070	2930	2930	2930	2930	0
27	20240524	202400	127352070	2930	2930	2930	2930	0
28	20240524	202300	127352070	2930	2930	2930	2930	0
29	20240524	202200	127352070	2930	2930	2930	2930	0
30	20240524	202100	127352070	2930	2930	2930	2930	0
31	20240524	202000	127352070	2930	2930	2930	2930	0
32	20240524	201900	127352070	2930	2930	2930	2930	570
33	20240524	201800	127352070	2930	2930	2930	2930	0
34	20240524	201700	127352070	2930	2930	2930	2930	0
35	20240524	201600	127352070	2930	2930	2930	2930	0
36	20240524	201500	127352070	2930	2930	2930	2930	0
37	20240524	201400	127352070	2930	2930	2930	2930	0
38	20240524	201300	127352070	2930	2930	2930	2930	0
39	20240524	201200	127352070	2930	2930	2930	2930	0
40	20240524	201100	127352070	2930	2930	2930	2930	0
41	20240524	201000	127352070	2930	2930	2930	2930	0
42	20240524	200900	127352070	2930	2930	2930	2930	0
43	20240524	200800	127352070	2930	2930	2930	2930	0
44	20240524	200700	127352070	2930	2930	2930	2930	0
45	20240524	200600	127352070	2930	2930	2930	2930	0
46	20240524	200500	127352070	2930	2930	2930	2930	0
47	20240524	200400	127352070	2930	2930	2930	2930	0
48	20240524	200300	127352070	2930	2930	2930	2930	0
49	20240524	200200	127352070	2930	2930	2930	2930	0
50	20240524	200100	127352070	2930	2930	2930	2930	0
51	20240524	200000	127352070	2930	2930	2930	2930	0
52	20240524	195900	127352070	2930	2930	2930	2930	0
53	20240524	195800	127352070	2930	2930	2930	2930	0
54	20240524	195700	127352070	2930	2930	2930	2930	0
55	20240524	195600	127352070	2930	2930	2930	2930	0
56	20240524	195500	127352070	2930	2930	2930	2930	0
57	20240524	195400	127352070	2930	2930	2930	2930	0
58	20240524	195300	127352070	2930	2930	2930	2930	0
59	20240524	195200	127352070	2930	2930	2930	2930	0
60	20240524	195100	127352070	2930	2930	2930	2930	0
61	20240524	195000	127352070	2930	2930	2930	2930	0
62	20240524	194900	127352070	2930	2930	2930	2930	570
63	20240524	194800	127352070	2930	2930	2930	2930	0
64	20240524	194700	127352070	2930	2930	2930	2930	0
65	20240524	194600	127352070	2930	2930	2930	2930	0
66	20240524	194500	127352070	2930	2930	2930	2930	0
67	20240524	194400	127352070	2930	2930	2930	2930	0
68	20240524	194300	127352070	2930	2930	2930	2930	0
69	20240524	194200	127352070	2930	2930	2930	2930	0
70	20240524	194100	127352070	2930	2930	2930	2930	0
71	20240524	194000	127352070	2930	2930	2930	2930	0
72	20240524	193900	127352070	2930	2930	2930	2930	0
73	20240524	193800	127352070	2930	2930	2930	2930	0
74	20240524	193700	127352070	2930	2930	2930	2930	0
75	20240524	193600	127352070	2930	2930	2930	2930	0
76	20240524	193500	127352070	2930	2930	2930	2930	0
77	20240524	193400	127352070	2930	2930	2930	2930	0
78	20240524	193300	127352070	2930	2930	2930	2930	0
79	20240524	193200	127352070	2930	2930	2930	2930	0
80	20240524	193100	127352070	2930	2930	2930	2930	0
81	20240524	193000	127352070	2930	2930	2930	2930	0
82	20240524	192900	127352070	2930	2930	2930	2930	0
83	20240524	192800	127352070	2930	2930	2930	2930	0
84	20240524	192700	127352070	2930	2930	2930	2930	0
85	20240524	192600	127352070	2930	2930	2930	2930	0
86	20240524	192500	127352070	2930	2930	2930	2930	0
87	20240524	192400	127352070	2930	2930	2930	2930	0
88	20240524	192300	127352070	2930	2930	2930	2930	0
89	20240524	192200	127352070	2930	2930	2930	2930	0
90	20240524	192100	127352070	2930	2930	2930	2930	0
91	20240524	192000	127352070	2930	2930	2930	2930	0
92	20240524	191900	127352070	2930	2930	2930	2930	570
93	20240524	191800	127352070	2930	2930	2930	2930	0
94	20240524	191700	127352070	2930	2930	2930	2930	0
95	20240524	191600	127352070	2930	2930	2930	2930	0
96	20240524	191500	127352070	2930	2930	2930	2930	0
97	20240524	191400	127352070	2930	2930	2930	2930	0
98	20240524	191300	127352070	2930	2930	2930	2930	0
99	20240524	191200	127352070	2930	2930	2930	2930	0
100	20240524	191100	127352070	2930	2930	2930	2930	0
101	20240524	191000	127352070	2930	2930	2930	2930	0
102	20240524	190900	127352070	2930	2930	2930	2930	0
103	20240524	190800	127352070	2930	2930	2930	2930	0
104	20240524	190700	127352070	2930	2930	2930	2930	0
105	20240524	190600	127352070	2930	2930	2930	2930	0
106	20240524	190500	127352070	2930	2930	2930	2930	0
107	20240524	190400	127352070	2930	2930	2930	2930	0
108	20240524	190300	127352070	2930	2930	2930	2930	0
109	20240524	190200	127352070	2930	2930	2930	2930	0
110	20240524	190100	127352070	2930	2930	2930	2930	0
111	20240524	190000	127352070	2930	2930	2930	2930	0
112	20240524	185900	127352070	2930	2930	2930	2930	0
113	20240524	185800	127352070	2930	2930	2930	2930	0
114	20240524	185700	127352070	2930	2930	2930	2930	0
115	20240524	185600	127352070	2930	2930	2930	2930	0
116	20240524	185500	127352070	2930	2930	2930	2930	0
117	20240524	185400	127352070	2930	2930	2930	2930	0
118	20240524	185300	127352070	2930	2930	2930	2930	0
119	20240524	185200	127352070	2930	2930	2930	2930	0
120	20240524	185100	127352070	2930	2930	2930	2930	0
121	20240524	185000	127352070	2930	2930	2930	2930	0
122	20240524	184900	127352070	2930	2930	2930	2930	570
123	20240524	184800	127352070	2930	2930	2930	2930	0
124	20240524	184700	127352070	2930	2930	2930	2930	0
125	20240524	184600	127352070	2930	2930	2930	2930	0
126	20240524	184500	127352070	2930	2930	2930	2930	0
127	20240524	184400	127352070	2930	2930	2930	2930	0
128	20240524	184300	127352070	2930	2930	2930	2930	0
129	20240524	184200	127352070	2930	2930	2930	2930	0
130	20240524	184100	127352070	2930	2930	2930	2930	0
131	20240524	184000	127352070	2930	2930	2930	2930	0
132	20240524	183900	127352070	2930	2930	2930	2930	0
133	20240524	183800	127352070	2930	2930	2930	2930	0
134	20240524	183700	127352070	2930	2930	2930	2930	0
135	20240524	183600	127352070	2930	2930	2930	2930	0
136	20240524	183500	127352070	2930	2930	2930	2930	0
137	20240524	183400	127352070	2930	2930	2930	2930	0
138	20240524	183300	127352070	2930	2930	2930	2930	0
139	20240524	183200	127352070	2930	2930	2930	2930	0
140	20240524	183100	127352070	2930	2930	2930	2930	0
141	20240524	183000	127352070	2930	2930	2930	2930	0
142	20240524	182900	127352070	2930	2930	2930	2930	0
143	20240524	182800	127352070	2930	2930	2930	2930	0
144	20240524	182700	127352070	2930	2930	2930	2930	0
145	20240524	182600	127352070	2930	2930	2930	2930	0
146	20240524	182500	127352070	2930	2930	2930	2930	0
147	20240524	182400	127352070	2930	2930	2930	2930	0
148	20240524	182300	127352070	2930	2930	2930	2930	0
149	20240524	182200	127352070	2930	2930	2930	2930	0
150	20240524	182100	127352070	2930	2930	2930	2930	0
151	20240524	182000	127352070	2930	2930	2930	2930	0
152	20240524	181900	127352070	2930	2930	2930	2930	570
153	20240524	181800	127352070	2930	2930	2930	2930	0
154	20240524	181700	127352070	2930	2930	2930	2930	0
155	20240524	181600	127352070	2930	2930	2930	2930	0
156	20240524	181500	127352070	2930	2930	2930	2930	0
157	20240524	181400	127352070	2930	2930	2930	2930	0
158	20240524	181300	127352070	2930	2930	2930	2930	0
159	20240524	181200	127352070	2930	2930	2930	2930	0
160	20240524	181100	127352070	2930	2930	2930	2930	0
161	20240524	181000	127352070	2930	2930	2930	2930	0
162	20240524	180900	127352070	2930	2930	2930	2930	0
163	20240524	180800	127352070	2930	2930	2930	2930	0
164	20240524	180700	127352070	2930	2930	2930	2930	0
165	20240524	180600	127352070	2930	2930	2930	2930	0
166	20240524	180500	127352070	2930	2930	2930	2930	0
167	20240524	180400	127352070	2930	2930	2930	2930	0
168	20240524	180300	127352070	2930	2930	2930	2930	0
169	20240524	180200	127352070	2930	2930	2930	2930	0
170	20240524	180100	127352070	2930	2930	2930	2930	0
171	20240524	180000	127352070	2930	2930	2930	2930	0
172	20240524	175900	127352070	2930	2930	2930	2930	0
173	20240524	175800	127352070	2930	2930	2930	2930	0
174	20240524	175700	127352070	2930	2930	2930	2930	0
175	20240524	175600	127352070	2930	2930	2930	2930	0
176	20240524	175500	127352070	2930	2930	2930	2930	0
177	20240524	175400	127352070	2930	2930	2930	2930	0
178	20240524	175300	127352070	2930	2930	2930	2930	0
179	20240524	175200	127352070	2930	2930	2930	2930	0
180	20240524	175100	127352070	2930	2930	2930	2930	0
181	20240524	175000	127352070	2930	2930	2930	2930	0
182	20240524	174900	127352070	2930	2930	2930	2930	570
183	20240524	174800	127352070	2930	2930	2930	2930	0
184	20240524	174700	127352070	2930	2930	2930	2930	0
185	20240524	174600	127352070	2930	2930	2930	2930	0
186	20240524	174500	127352070	2930	2930	2930	2930	0
187	20240524	174400	127352070	2930	2930	2930	2930	0
188	20240524	174300	127352070	2930	2930	2930	2930	0
189	20240524	174200	127352070	2930	2930	2930	2930	0
190	20240524	174100	127352070	2930	2930	2930	2930	0
191	20240524	174000	127352070	2930	2930	2930	2930	0
192	20240524	173900	127352070	2930	2930	2930	2930	0
193	20240524	173800	127352070	2930	2930	2930	2930	0
194	20240524	173700	127352070	2930	2930	2930	2930	0
195	20240524	173600	127352070	2930	2930	2930	2930	0
196	20240524	173500	127352070	2930	2930	2930	2930	0
197	20240524	173400	127352070	2930	2930	2930	2930	0
198	20240524	173300	127352070	2930	2930	2930	2930	0
199	20240524	173200	127352070	2930	2930	2930	2930	0
200	20240524	173100	127352070	2930	2930	2930	2930	0
201	20240524	173000	127352070	2930	2930	2930	2930	0
202	20240524	172900	127352070	2930	2930	2930	2930	0
203	20240524	172800	127352070	2930	2930	2930	2930	0
204	20240524	172700	127352070	2930	2930	2930	2930	0
205	20240524	172600	127352070	2930	2930	2930	2930	0
206	20240524	172500	127352070	2930	2930	2930	2930	0
207	20240524	172400	127352070	2930	2930	2930	2930	0
208	20240524	172300	127352070	2930	2930	2930	2930	0
209	20240524	172200	127352070	2930	2930	2930	2930	0
210	20240524	172100	127352070	2930	2930	2930	2930	0
211	20240524	172000	127352070	2930	2930	2930	2930	0
212	20240524	171900	127352070	2930	2930	2930	2930	570
213	20240524	171800	127352070	2930	2930	2930	2930	0
214	20240524	171700	127352070	2930	2930	2930	2930	0
215	20240524	171600	127352070	2930	2930	2930	2930	0
216	20240524	171500	127352070	2930	2930	2930	2930	0
217	20240524	171400	127352070	2930	2930	2930	2930	0
218	20240524	171300	127352070	2930	2930	2930	2930	0
219	20240524	171200	127352070	2930	2930	2930	2930	0
220	20240524	171100	127352070	2930	2930	2930	2930	0
221	20240524	171000	127352070	2930	2930	2930	2930	0
222	20240524	170900	127352070	2930	2930	2930	2930	0
223	20240524	170800	127352070	2930	2930	2930	2930	0
224	20240524	170700	127352070	2930	2930	2930	2930	0
225	20240524	170600	127352070	2930	2930	2930	2930	0
226	20240524	170500	127352070	2930	2930	2930	2930	0
227	20240524	170400	127352070	2930	2930	2930	2930	0
228	20240524	170300	127352070	2930	2930	2930	2930	0
229	20240524	170200	127352070	2930	2930	2930	2930	0
230	20240524	170100	127352070	2930	2930	2930	2930	0
231	20240524	170000	127352070	2930	2930	2930	2930	0
232	20240524	165900	127352070	2930	2930	2930	2930	0
233	20240524	165800	127352070	2930	2930	2930	2930	0
234	20240524	165700	127352070	2930	2930	2930	2930	0
235	20240524	165600	127352070	2930	2930	2930	2930	0
236	20240524	165500	127352070	2930	2930	2930	2930	0
237	20240524	165400	127352070	2930	2930	2930	2930	0
238	20240524	165300	127352070	2930	2930	2930	2930	0
239	20240524	165200	127352070	2930	2930	2930	2930	0
240	20240524	165100	127352070	2930	2930	2930	2930	0
241	20240524	165000	127352070	2930	2930	2930	2930	0
242	20240524	164900	127352070	2930	2930	2930	2930	570
243	20240524	164800	127352070	2930	2930	2930	2930	0
244	20240524	164700	127352070	2930	2930	2930	2930	0
245	20240524	164600	127352070	2930	2930	2930	2930	0
246	20240524	164500	127352070	2930	2930	2930	2930	0
247	20240524	164400	127352070	2930	2930	2930	2930	0
248	20240524	164300	127352070	2930	2930	2930	2930	0
249	20240524	164200	127352070	2930	2930	2930	2930	0
250	20240524	164100	127352070	2930	2930	2930	2930	0
251	20240524	164000	127352070	2930	2930	2930	2930	0
252	20240524	163900	127352070	2930	2930	2930	2930	0
253	20240524	163800	127352070	2930	2930	2930	2930	0
254	20240524	163700	127352070	2930	2930	2930	2930	0
255	20240524	163600	127352070	2930	2930	2930	2930	0
256	20240524	163500	127352070	2930	2930	2930	2930	0
257	20240524	163400	127352070	2930	2930	2930	2930	0
258	20240524	163300	127352070	2930	2930	2930	2930	0
259	20240524	163200	127352070	2930	2930	2930	2930	0
260	20240524	163100	127352070	2930	2930	2930	2930	0
261	20240524	163000	127352070	2930	2930	2930	2930	0
262	20240524	162900	127352070	2930	2930	2930	2930	0
263	20240524	162800	127352070	2930	2930	2930	2930	0
264	20240524	162700	127352070	2930	2930	2930	2930	0
265	20240524	162600	127352070	2930	2930	2930	2930	0
266	20240524	162500	127352070	2930	2930	2930	2930	0
267	20240524	162400	127352070	2930	2930	2930	2930	0
268	20240524	162300	127352070	2930	2930	2930	2930	0
269	20240524	162200	127352070	2930	2930	2930	2930	0
270	20240524	162100	127352070	2930	2930	2930	2930	0
271	20240524	162000	127352070	2930	2930	2930	2930	0
272	20240524	161900	127352070	2930	2930	2930	2930	570
273	20240524	161800	127352070	2930	2930	2930	2930	0
274	20240524	161700	127352070	2930	2930	2930	2930	0
275	20240524	161600	127352070	2930	2930	2930	2930	0
276	20240524	161500	127352070	2930	2930	2930	2930	0
277	20240524	161400	127352070	2930	2930	2930	2930	0
278	20240524	161300	127352070	2930	2930	2930	2930	0
279	20240524	161200	127352070	2930	2930	2930	2930	0
280	20240524	161100	127352070	2930	2930	2930	2930	0
281	20240524	161000	127352070	2930	2930	2930	2930	0
282	20240524	160900	127352070	2930	2930	2930	2930	0
283	20240524	160800	127352070	2930	2930	2930	2930	0
284	20240524	160700	127352070	2930	2930	2930	2930	0
285	20240524	160600	127352070	2930	2930	2930	2930	0
286	20240524	160500	127352070	2930	2930	2930	2930	0
287	20240524	160400	127352070	2930	2930	2930	2930	0
288	20240524	160300	127352070	2930	2930	2930	2930	0
289	20240524	160200	127352070	2930	2930	2930	2930	0
290	20240524	160100	127352070	2930	2930	2930	2930	0
291	20240524	160000	127352070	2930	2930	2930	2930	0
292	20240524	155900	127352070	2930	2930	2930	2930	0
293	20240524	155800	127352070	2930	2930	2930	2930	0
294	20240524	155700	127352070	2930	2930	2930	2930	0
295	20240524	155600	127352070	2930	2930	2930	2930	0
296	20240524	155500	127352070	2930	2930	2930	2930	0
297	20240524	155400	127352070	2930	2930	2930	2930	0
298	20240524	155300	127352070	2930	2930	2930	2930	0
299	20240524	155200	127352070	2930	2930	2930	2930	0
300	20240524	155100	127352070	2930	2930	2930	2930	0
301	20240524	155000	127352070	2930	2930	2930	2930	0
302	20240524	154900	127352070	2930	2930	2930	2930	570
303	20240524	154800	127352070	2930	2930	2930	2930	0
304	20240524	154700	127352070	2930	2930	2930	2930	0
305	20240524	154600	127352070	2930	2930	2930	2930	0
306	20240524	154500	127352070	2930	2930	2930	2930	0
307	20240524	154400	127352070	2930	2930	2930	2930	0
308	20240524	154300	127352070	2930	2930	2930	2930	0
309	20240524	154200	127352070	2930	2930	2930	2930	0
310	20240524	154100	127352070	2930	2930	2930	2930	0
311	20240524	154000	127352070	2930	2930	2930	2930	0
312	20240524	153900	127352070	2930	2930	2930	2930	0
313	20240524	153800	127352070	2930	2930	2930	2930	0
314	20240524	153700	127352070	2930	2930	2930	2930	0
315	20240524	153600	127352070	2930	2930	2930	2930	0
316	20240524	153500	127352070	2930	2930	2930	2930	0
317	20240524	153400	127352070	2930	2930	2930	2930	0
318	20240524	153300	127352070	2930	2930	2930	2930	0
319	20240524	153200	127352070	2930	2930	2930	2930	0
320	20240524	153100	127352070	2930	2930	2930	2930	0
321	20240524	153000	127352070	2930	2930	2930	2930	570
322	20240524	152900	125681970	2915	2915	2915	2915	0
323	20240524	152800	125681970	2915	2915	2915	2915	0
324	20240524	152700	125681970	2915	2915	2915	2915	0
325	20240524	152600	125681970	2915	2915	2915	2915	0
326	20240524	152500	125681970	2915	2915	2915	2915	0
327	20240524	152400	125681970	2915	2915	2915	2915	0
328	20240524	152300	125681970	2915	2915	2915	2915	0
329	20240524	152200	125681970	2915	2915	2915	2915	0
330	20240524	152100	125681970	2915	2915	2915	2915	0
331	20240524	152000	125681970	2915	2915	2915	2915	0
332	20240524	151900	125681970	2915	2915	2915	2915	0
333	20240524	151800	125681970	2915	2915	2915	2915	62
334	20240524	151700	125501240	2915	2915	2915	2915	0
335	20240524	151600	125501240	2915	2915	2915	2915	1
336	20240524	151500	125498325	2930	2930	2930	2930	0
337	20240524	151400	125498325	2930	2930	2930	2930	0
338	20240524	151300	125498325	2930	2930	2930	2930	0
339	20240524	151200	125498325	2930	2930	2930	2930	4
340	20240524	151100	125486605	2930	2930	2930	2930	1
341	20240524	151000	125483675	2910	2910	2910	2910	40
342	20240524	150900	125367275	2900	2900	2900	2900	100
343	20240524	150800	125077275	2900	2910	2910	2900	1497
344	20240524	150700	120735965	2910	2910	2910	2910	1
345	20240524	150600	120733055	2900	2900	2900	2900	0
346	20240524	150500	120733055	2900	2900	2900	2900	20
347	20240524	150400	120675055	2910	2905	2910	2900	1026
348	20240524	150300	117692425	2915	2915	2915	2915	0
349	20240524	150200	117692425	2915	2915	2915	2915	0
350	20240524	150100	117692425	2915	2915	2915	2915	16
351	20240524	150000	117645785	2910	2910	2910	2910	180
352	20240524	145900	117121985	2910	2910	2910	2910	0
353	20240524	145800	117121985	2910	2910	2910	2910	50
354	20240524	145700	116976485	2910	2910	2910	2910	0
355	20240524	145600	116976485	2910	2915	2915	2910	300
356	20240524	145500	116102605	2915	2915	2915	2915	0
357	20240524	145400	116102605	2915	2915	2915	2915	0
358	20240524	145300	116102605	2915	2915	2915	2915	0
359	20240524	145200	116102605	2915	2915	2915	2915	40
360	20240524	145100	115986005	2915	2915	2915	2915	0
361	20240524	145000	115986005	2915	2915	2915	2915	0
362	20240524	144900	115986005	2915	2915	2915	2915	0
363	20240524	144800	115986005	2915	2915	2915	2915	0
364	20240524	144700	115986005	2915	2915	2915	2915	2358
365	20240524	144600	109112435	2915	2915	2915	2915	130
366	20240524	144500	108733485	2925	2925	2925	2925	170
367	20240524	144400	108236235	2925	2925	2925	2925	0
368	20240524	144300	108236235	2925	2915	2925	2915	251
369	20240524	144200	107504560	2915	2915	2915	2915	0
370	20240524	144100	107504560	2915	2915	2915	2915	0
371	20240524	144000	107504560	2915	2915	2915	2915	30
372	20240524	143900	107417110	2920	2920	2920	2920	0
373	20240524	143800	107417110	2920	2920	2920	2920	0
374	20240524	143700	107417110	2920	2920	2920	2920	0
375	20240524	143600	107417110	2920	2920	2920	2920	64
376	20240524	143500	107230230	2925	2925	2925	2925	1
377	20240524	143400	107227305	2920	2920	2920	2920	30
378	20240524	143300	107139705	2920	2920	2920	2920	0
379	20240524	143200	107139705	2920	2920	2920	2920	0
380	20240524	143100	107139705	2920	2920	2920	2920	15
381	20240524	143000	107095905	2920	2920	2920	2920	0
382	20240524	142900	107095905	2920	2920	2920	2920	101
383	20240524	142800	106800985	2920	2920	2920	2920	31
384	20240524	142700	106710465	2920	2920	2920	2920	0
385	20240524	142600	106710465	2920	2920	2920	2920	0
386	20240524	142500	106710465	2920	2920	2920	2920	0
387	20240524	142400	106710465	2920	2920	2920	2920	0
388	20240524	142300	106710465	2920	2920	2920	2920	0
389	20240524	142200	106710465	2920	2920	2920	2920	31
390	20240524	142100	106619945	2920	2920	2920	2920	300
391	20240524	142000	105743945	2920	2920	2920	2920	0
392	20240524	141900	105743945	2920	2920	2920	2920	0
393	20240524	141800	105743945	2920	2920	2920	2920	15
394	20240524	141700	105700145	2920	2920	2920	2920	0
395	20240524	141600	105700145	2920	2920	2920	2920	31
396	20240524	141500	105609625	2930	2930	2930	2930	0
397	20240524	141400	105609625	2930	2925	2930	2925	2
398	20240524	141300	105603770	2920	2920	2920	2920	0
399	20240524	141200	105603770	2920	2920	2920	2920	41
400	20240524	141100	105484050	2920	2920	2920	2920	0
401	20240524	141000	105484050	2920	2920	2920	2920	31
402	20240524	140900	105393530	2930	2930	2930	2930	2
403	20240524	140800	105387670	2930	2930	2930	2930	0
404	20240524	140700	105387670	2930	2930	2930	2930	0
405	20240524	140600	105387670	2930	2930	2930	2930	0
406	20240524	140500	105387670	2930	2930	2930	2930	0
407	20240524	140400	105387670	2930	2930	2930	2930	0
408	20240524	140300	105387670	2930	2930	2930	2930	11
409	20240524	140200	105355440	2930	2930	2930	2930	0
410	20240524	140100	105355440	2930	2930	2930	2930	0
411	20240524	140000	105355440	2930	2930	2930	2930	0
412	20240524	135900	105355440	2930	2930	2930	2930	0
413	20240524	135800	105355440	2930	2930	2930	2930	40
414	20240524	135700	105238240	2930	2930	2930	2930	0
415	20240524	135600	105238240	2930	2930	2930	2930	1
416	20240524	135500	105235310	2925	2925	2925	2925	129
417	20240524	135400	104857985	2925	2920	2925	2920	28
418	20240524	135300	104776220	2920	2920	2920	2920	0
419	20240524	135200	104776220	2920	2920	2920	2920	253
420	20240524	135100	104037460	2920	2920	2920	2920	0
421	20240524	135000	104037460	2920	2920	2920	2920	0
422	20240524	134900	104037460	2920	2920	2920	2920	1
423	20240524	134800	104034540	2925	2925	2925	2925	1
424	20240524	134700	104031615	2920	2920	2920	2920	0
425	20240524	134600	104031615	2920	2920	2920	2920	0
426	20240524	134500	104031615	2920	2925	2925	2920	621
427	20240524	134400	102215440	2930	2930	2930	2930	0
428	20240524	134300	102215440	2930	2930	2930	2930	0
429	20240524	134200	102215440	2930	2930	2930	2930	1
430	20240524	134100	102212510	2930	2930	2930	2930	0
431	20240524	134000	102212510	2930	2930	2930	2930	0
432	20240524	133900	102212510	2930	2930	2930	2930	288
433	20240524	133800	101368670	2935	2935	2935	2935	0
434	20240524	133700	101368670	2935	2935	2935	2935	0
435	20240524	133600	101368670	2935	2935	2935	2935	1
436	20240524	133500	101365735	2935	2935	2935	2935	32
437	20240524	133400	101271815	2935	2935	2935	2935	0
438	20240524	133300	101271815	2935	2935	2935	2935	0
439	20240524	133200	101271815	2935	2935	2935	2935	2
440	20240524	133100	101265945	2935	2935	2935	2935	0
441	20240524	133000	101265945	2935	2935	2935	2935	1
442	20240524	132900	101263010	2940	2940	2940	2940	0
443	20240524	132800	101263010	2940	2940	2940	2940	0
444	20240524	132700	101263010	2940	2940	2940	2940	0
445	20240524	132600	101263010	2940	2940	2940	2940	1
446	20240524	132500	101260070	2940	2940	2940	2940	0
447	20240524	132400	101260070	2940	2940	2940	2940	1
448	20240524	132300	101257130	2940	2940	2940	2940	0
449	20240524	132200	101257130	2940	2940	2940	2940	163
450	20240524	132100	100777910	2940	2940	2940	2940	0
451	20240524	132000	100777910	2940	2940	2940	2940	0
452	20240524	131900	100777910	2940	2940	2940	2940	0
453	20240524	131800	100777910	2940	2940	2940	2940	1
454	20240524	131700	100774970	2940	2940	2940	2940	1
455	20240524	131600	100772030	2935	2935	2935	2935	40
456	20240524	131500	100654630	2945	2945	2945	2945	0
457	20240524	131400	100654630	2945	2945	2945	2945	0
458	20240524	131300	100654630	2945	2945	2945	2945	0
459	20240524	131200	100654630	2945	2945	2945	2945	1
460	20240524	131100	100651685	2945	2945	2945	2945	0
461	20240524	131000	100651685	2945	2945	2945	2945	1
462	20240524	130900	100648740	2925	2925	2925	2925	0
463	20240524	130800	100648740	2925	2925	2925	2925	0
464	20240524	130700	100648740	2925	2925	2925	2925	0
465	20240524	130600	100648740	2925	2925	2925	2925	442
466	20240524	130500	99355890	2950	2950	2950	2950	0
467	20240524	130400	99355890	2950	2950	2950	2950	0
468	20240524	130300	99355890	2950	2925	2950	2925	792
469	20240524	130200	97028615	2920	2920	2920	2920	301
470	20240524	130100	96149695	2920	2920	2920	2920	0
471	20240524	130000	96149695	2920	2920	2920	2920	0
472	20240524	125900	96149695	2920	2920	2920	2920	0
473	20240524	125800	96149695	2920	2920	2920	2920	0
474	20240524	125700	96149695	2920	2920	2920	2920	0
475	20240524	125600	96149695	2920	2920	2920	2920	0
476	20240524	125500	96149695	2920	2920	2920	2920	0
477	20240524	125400	96149695	2920	2925	2925	2920	883
478	20240524	125300	93571295	2930	2930	2930	2930	0
479	20240524	125200	93571295	2930	2930	2930	2930	0
480	20240524	125100	93571295	2930	2930	2930	2930	3
481	20240524	125000	93562505	2930	2930	2930	2930	0
482	20240524	124900	93562505	2930	2925	2930	2920	101
483	20240524	124800	93267485	2925	2925	2925	2925	100
484	20240524	124700	92974985	2925	2925	2925	2925	1
485	20240524	124600	92972060	2925	2925	2925	2925	0
486	20240524	124500	92972060	2925	2925	2925	2925	0
487	20240524	124400	92972060	2925	2925	2925	2925	0
488	20240524	124300	92972060	2925	2925	2925	2925	0
489	20240524	124200	92972060	2925	2925	2925	2925	0
490	20240524	124100	92972060	2925	2925	2925	2925	0
491	20240524	124000	92972060	2925	2925	2925	2925	2
492	20240524	123900	92966210	2925	2925	2925	2925	33
493	20240524	123800	92869685	2920	2920	2920	2920	0
494	20240524	123700	92869685	2920	2920	2920	2920	0
495	20240524	123600	92869685	2920	2920	2920	2920	0
496	20240524	123500	92869685	2920	2920	2920	2920	0
497	20240524	123400	92869685	2920	2920	2920	2920	0
498	20240524	123300	92869685	2920	2920	2920	2920	0
499	20240524	123200	92869685	2920	2920	2920	2920	0
500	20240524	123100	92869685	2920	2920	2920	2920	0
501	20240524	123000	92869685	2920	2920	2920	2920	0
502	20240524	122900	92869685	2920	2920	2920	2920	0
503	20240524	122800	92869685	2920	2920	2920	2920	45
504	20240524	122700	92738285	2925	2925	2925	2925	0
505	20240524	122600	92738285	2925	2925	2925	2925	0
506	20240524	122500	92738285	2925	2925	2925	2925	0
507	20240524	122400	92738285	2925	2925	2925	2925	0
508	20240524	122300	92738285	2925	2925	2925	2925	0
509	20240524	122200	92738285	2925	2925	2925	2925	0
510	20240524	122100	92738285	2925	2925	2925	2925	5
511	20240524	122000	92723660	2925	2925	2925	2925	0
512	20240524	121900	92723660	2925	2925	2925	2925	0
513	20240524	121800	92723660	2925	2925	2925	2925	0
514	20240524	121700	92723660	2925	2925	2925	2925	579
515	20240524	121600	91030085	2925	2925	2925	2925	73
516	20240524	121500	90816560	2925	2925	2925	2925	0
517	20240524	121400	90816560	2925	2925	2925	2925	0
518	20240524	121300	90816560	2925	2925	2925	2925	0
519	20240524	121200	90816560	2925	2930	2930	2925	81
520	20240524	121100	90579305	2930	2930	2930	2930	0
521	20240524	121000	90579305	2930	2930	2930	2930	525
522	20240524	120900	89041055	2935	2935	2935	2935	0
523	20240524	120800	89041055	2935	2935	2935	2935	1
524	20240524	120700	89038120	2930	2930	2930	2930	0
525	20240524	120600	89038120	2930	2930	2930	2930	0
526	20240524	120500	89038120	2930	2930	2930	2930	0
527	20240524	120400	89038120	2930	2935	2935	2930	14
528	20240524	120300	88997085	2940	2940	2940	2940	3
529	20240524	120200	88988265	2945	2945	2945	2945	0
530	20240524	120100	88988265	2945	2945	2945	2945	0
531	20240524	120000	88988265	2945	2945	2945	2945	2
532	20240524	115900	88982375	2945	2940	2945	2940	434
533	20240524	115800	87704605	2940	2940	2940	2940	1
534	20240524	115700	87701665	2925	2925	2925	2925	150
535	20240524	115600	87262915	2930	2945	2945	2930	421
536	20240524	115500	86028360	2935	2935	2935	2935	0
537	20240524	115400	86028360	2935	2935	2935	2935	0
538	20240524	115300	86028360	2935	2935	2935	2935	0
539	20240524	115200	86028360	2935	2935	2935	2935	0
540	20240524	115100	86028360	2935	2935	2935	2935	101
541	20240524	115000	85731925	2945	2945	2945	2945	0
542	20240524	114900	85731925	2945	2945	2945	2945	0
543	20240524	114800	85731925	2945	2945	2945	2945	0
544	20240524	114700	85731925	2945	2945	2945	2945	0
545	20240524	114600	85731925	2945	2945	2945	2945	0
546	20240524	114500	85731925	2945	2945	2945	2945	1
547	20240524	114400	85728980	2945	2945	2945	2945	7
548	20240524	114300	85708365	2945	2945	2945	2945	1
549	20240524	114200	85705420	2945	2945	2945	2945	0
550	20240524	114100	85705420	2945	2945	2945	2945	0
551	20240524	114000	85705420	2945	2945	2945	2945	0
552	20240524	113900	85705420	2945	2945	2945	2945	0
553	20240524	113800	85705420	2945	2945	2945	2945	0
554	20240524	113700	85705420	2945	2945	2945	2945	0
555	20240524	113600	85705420	2945	2945	2945	2945	10
556	20240524	113500	85675970	2950	2950	2950	2950	0
557	20240524	113400	85675970	2950	2925	2950	2915	1307
558	20240524	113300	81853445	2930	2930	2930	2930	0
559	20240524	113200	81853445	2930	2930	2930	2930	1
560	20240524	113100	81850515	2920	2920	2920	2920	50
561	20240524	113000	81704515	2925	2920	2925	2920	712
562	20240524	112900	79621940	2920	2920	2920	2920	20
563	20240524	112800	79563540	2915	2915	2915	2915	5
564	20240524	112700	79548965	2920	2920	2920	2920	0
565	20240524	112600	79548965	2920	2920	2920	2920	301
566	20240524	112500	78670045	2915	2915	2915	2915	0
567	20240524	112400	78670045	2915	2915	2915	2915	0
568	20240524	112300	78670045	2915	2915	2915	2915	0
569	20240524	112200	78670045	2915	2915	2915	2915	0
570	20240524	112100	78670045	2915	2915	2915	2915	0
571	20240524	112000	78670045	2915	2915	2915	2915	0
572	20240524	111900	78670045	2915	2920	2920	2915	100
573	20240524	111800	78378540	2915	2915	2915	2915	0
574	20240524	111700	78378540	2915	2915	2915	2915	0
575	20240524	111600	78378540	2915	2930	2930	2915	1345
576	20240524	111500	74450955	2945	2945	2945	2945	0
577	20240524	111400	74450955	2945	2945	2945	2945	13
578	20240524	111300	74412670	2950	2950	2950	2950	347
579	20240524	111200	73389020	2955	2930	2955	2930	2533
580	20240524	111100	65919630	2920	2920	2920	2920	0
581	20240524	111000	65919630	2920	2920	2920	2920	1
582	20240524	110900	65916710	2930	2930	2930	2930	0
583	20240524	110800	65916710	2930	2930	2930	2930	947
584	20240524	110700	63142000	2930	2930	2930	2930	1
585	20240524	110600	63139070	2915	2915	2915	2915	0
586	20240524	110500	63139070	2915	2915	2915	2915	167
587	20240524	110400	62652265	2915	2915	2915	2915	0
588	20240524	110300	62652265	2915	2915	2915	2915	1
589	20240524	110200	62649350	2915	2915	2915	2915	0
590	20240524	110100	62649350	2915	2915	2915	2915	0
591	20240524	110000	62649350	2915	2915	2915	2915	0
592	20240524	105900	62649350	2915	2915	2915	2915	0
593	20240524	105800	62649350	2915	2915	2915	2915	171
594	20240524	105700	62150885	2910	2910	2910	2910	0
595	20240524	105600	62150885	2910	2910	2910	2910	29
596	20240524	105500	62066495	2910	2910	2910	2910	0
597	20240524	105400	62066495	2910	2910	2910	2910	23
598	20240524	105300	61999565	2910	2910	2910	2910	0
599	20240524	105200	61999565	2910	2910	2910	2910	50
600	20240524	105100	61854065	2910	2910	2910	2910	0
601	20240524	105000	61854065	2910	2910	2910	2910	0
602	20240524	104900	61854065	2910	2910	2910	2910	13
603	20240524	104800	61816235	2910	2910	2910	2910	2
604	20240524	104700	61810415	2905	2910	2910	2905	108
605	20240524	104600	61496195	2910	2915	2915	2910	14
606	20240524	104500	61455405	2915	2915	2915	2915	0
607	20240524	104400	61455405	2915	2915	2915	2915	1
608	20240524	104300	61452490	2915	2915	2915	2915	0
609	20240524	104200	61452490	2915	2915	2915	2915	0
610	20240524	104100	61452490	2915	2915	2915	2915	0
611	20240524	104000	61452490	2915	2915	2915	2915	394
612	20240524	103900	60303980	2910	2910	2910	2910	0
613	20240524	103800	60303980	2910	2910	2910	2910	171
614	20240524	103700	59806370	2910	2910	2910	2910	1
615	20240524	103600	59803460	2910	2910	2910	2910	29
616	20240524	103500	59719070	2905	2905	2905	2905	50
617	20240524	103400	59573820	2905	2905	2905	2905	0
618	20240524	103300	59573820	2905	2905	2905	2905	0
619	20240524	103200	59573820	2905	2905	2905	2905	0
620	20240524	103100	59573820	2905	2905	2905	2905	0
621	20240524	103000	59573820	2905	2905	2905	2905	0
622	20240524	102900	59573820	2905	2905	2905	2905	1
623	20240524	102800	59570915	2895	2900	2900	2895	30
624	20240524	102700	59483930	2900	2900	2900	2900	0
625	20240524	102600	59483930	2900	2895	2900	2895	60
626	20240524	102500	59310180	2895	2895	2895	2895	0
627	20240524	102400	59310180	2895	2895	2895	2895	0
628	20240524	102300	59310180	2895	2895	2895	2895	0
629	20240524	102200	59310180	2895	2895	2895	2895	0
630	20240524	102100	59310180	2895	2895	2895	2895	0
631	20240524	102000	59310180	2895	2895	2895	2895	800
632	20240524	101900	56994180	2910	2910	2910	2910	0
633	20240524	101800	56994180	2910	2910	2910	2910	0
634	20240524	101700	56994180	2910	2910	2910	2910	0
635	20240524	101600	56994180	2910	2910	2910	2910	0
636	20240524	101500	56994180	2910	2910	2910	2910	0
637	20240524	101400	56994180	2910	2910	2910	2910	0
638	20240524	101300	56994180	2910	2910	2910	2910	0
639	20240524	101200	56994180	2910	2910	2915	2910	694
640	20240524	101100	54972340	2910	2910	2910	2910	200
641	20240524	101000	54390340	2885	2885	2885	2885	0
642	20240524	100900	54390340	2885	2885	2885	2885	0
643	20240524	100800	54390340	2885	2885	2885	2885	0
644	20240524	100700	54390340	2885	2915	2915	2885	865
645	20240524	100600	51890800	2910	2910	2910	2910	0
646	20240524	100500	51890800	2910	2910	2910	2910	0
647	20240524	100400	51890800	2910	2910	2910	2910	1
648	20240524	100300	51887890	2895	2900	2900	2895	426
649	20240524	100200	50653995	2915	2915	2915	2915	0
650	20240524	100100	50653995	2915	2915	2915	2915	1
651	20240524	100000	50651080	2900	2900	2900	2900	0
652	20240524	095900	50651080	2900	2890	2900	2890	625
653	20240524	095800	48841875	2890	2890	2890	2890	200
654	20240524	095700	48263875	2900	2900	2900	2900	322
655	20240524	095600	47330075	2900	2900	2900	2900	1
656	20240524	095500	47327175	2890	2900	2900	2890	200
657	20240524	095400	46749105	2890	2890	2890	2890	0
658	20240524	095300	46749105	2890	2890	2890	2890	120
659	20240524	095200	46402305	2895	2895	2895	2895	399
660	20240524	095100	45247200	2895	2895	2895	2895	0
661	20240524	095000	45247200	2895	2895	2895	2895	20
662	20240524	094900	45189300	2900	2900	2900	2900	0
663	20240524	094800	45189300	2900	2900	2900	2900	0
664	20240524	094700	45189300	2900	2900	2900	2900	0
665	20240524	094600	45189300	2900	2900	2900	2900	172
666	20240524	094500	44690500	2900	2900	2900	2900	0
667	20240524	094400	44690500	2900	2900	2900	2900	385
668	20240524	094300	43574000	2900	2900	2900	2900	0
669	20240524	094200	43574000	2900	2900	2900	2900	0
670	20240524	094100	43574000	2900	2905	2905	2900	500
671	20240524	094000	42123900	2910	2910	2910	2910	42
672	20240524	093900	42001680	2915	2915	2915	2915	0
673	20240524	093800	42001680	2915	2915	2915	2915	0
674	20240524	093700	42001680	2915	2915	2915	2915	0
675	20240524	093600	42001680	2915	2915	2915	2915	0
676	20240524	093500	42001680	2915	2915	2915	2915	50
677	20240524	093400	41855930	2915	2910	2915	2910	170
678	20240524	093300	41361225	2905	2905	2905	2905	81
679	20240524	093200	41125920	2905	2905	2905	2905	1
680	20240524	093100	41123015	2910	2910	2910	2910	0
681	20240524	093000	41123015	2910	2910	2910	2910	0
682	20240524	092900	41123015	2910	2910	2910	2910	707
683	20240524	092800	39065645	2915	2920	2920	2915	583
684	20240524	092700	37366145	2920	2925	2925	2920	15
685	20240524	092600	37322295	2925	2915	2930	2915	1289
686	20240524	092500	33557660	2915	2945	2945	2915	4
687	20240524	092400	33545945	2950	2900	2950	2890	3900
688	20240524	092300	22176445	2900	2900	2900	2900	0
689	20240524	092200	22176445	2900	2900	2900	2900	0
690	20240524	092100	22176445	2900	2900	2900	2900	7
691	20240524	092000	22156145	2940	2900	2945	2900	951
692	20240524	091900	19377380	2890	2890	2890	2890	1000
693	20240524	091800	16487380	2890	2895	2895	2890	10
694	20240524	091700	16458465	2890	2890	2890	2890	0
695	20240524	091600	16458465	2890	2890	2890	2890	0
696	20240524	091500	16458465	2890	2890	2890	2890	118
697	20240524	091400	16117445	2890	2900	2900	2890	104
698	20240524	091300	15816875	2895	2895	2895	2890	2235
699	20240524	091200	9346600	2895	2895	2895	2895	0
700	20240524	091100	9346600	2895	2895	2895	2895	0
701	20240524	091000	9346600	2895	2895	2895	2895	84
702	20240524	090900	9103420	2895	2910	2910	2895	1807
703	20240524	090800	3862945	2915	2915	2915	2915	0
704	20240524	090700	3862945	2915	2915	2915	2915	0
705	20240524	090600	3862945	2915	2915	2915	2915	0
706	20240524	090500	3862945	2915	2915	2915	2915	0
707	20240524	090400	3862945	2915	2915	2915	2915	172
708	20240524	090300	3361565	2915	2910	2915	2910	180
709	20240524	090200	2837315	2895	2895	2895	2895	0
710	20240524	090100	2837315	2895	2895	2895	2895	0
711	20240524	090000	2837315	2895	2910	2915	2895	976