KissMeData/142280/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201900	91462910	4105	4105	4105	4105	2385
3	20240521	201800	91462910	4105	4105	4105	4105	0
4	20240521	201700	91462910	4105	4105	4105	4105	0
5	20240521	201600	91462910	4105	4105	4105	4105	0
6	20240521	201500	91462910	4105	4105	4105	4105	0
7	20240521	201400	91462910	4105	4105	4105	4105	0
8	20240521	201300	91462910	4105	4105	4105	4105	0
9	20240521	201200	91462910	4105	4105	4105	4105	0
10	20240521	201100	91462910	4105	4105	4105	4105	0
11	20240521	201000	91462910	4105	4105	4105	4105	0
12	20240521	200900	91462910	4105	4105	4105	4105	0
13	20240521	200800	91462910	4105	4105	4105	4105	0
14	20240521	200700	91462910	4105	4105	4105	4105	0
15	20240521	200600	91462910	4105	4105	4105	4105	0
16	20240521	200500	91462910	4105	4105	4105	4105	0
17	20240521	200400	91462910	4105	4105	4105	4105	0
18	20240521	200300	91462910	4105	4105	4105	4105	0
19	20240521	200200	91462910	4105	4105	4105	4105	0
20	20240521	200100	91462910	4105	4105	4105	4105	0
21	20240521	200000	91462910	4105	4105	4105	4105	0
22	20240521	195900	91462910	4105	4105	4105	4105	0
23	20240521	195800	91462910	4105	4105	4105	4105	0
24	20240521	195700	91462910	4105	4105	4105	4105	0
25	20240521	195600	91462910	4105	4105	4105	4105	0
26	20240521	195500	91462910	4105	4105	4105	4105	0
27	20240521	195400	91462910	4105	4105	4105	4105	0
28	20240521	195300	91462910	4105	4105	4105	4105	0
29	20240521	195200	91462910	4105	4105	4105	4105	0
30	20240521	195100	91462910	4105	4105	4105	4105	0
31	20240521	195000	91462910	4105	4105	4105	4105	0
32	20240521	194900	91462910	4105	4105	4105	4105	2385
33	20240521	194800	91462910	4105	4105	4105	4105	0
34	20240521	194700	91462910	4105	4105	4105	4105	0
35	20240521	194600	91462910	4105	4105	4105	4105	0
36	20240521	194500	91462910	4105	4105	4105	4105	0
37	20240521	194400	91462910	4105	4105	4105	4105	0
38	20240521	194300	91462910	4105	4105	4105	4105	0
39	20240521	194200	91462910	4105	4105	4105	4105	0
40	20240521	194100	91462910	4105	4105	4105	4105	0
41	20240521	194000	91462910	4105	4105	4105	4105	0
42	20240521	193900	91462910	4105	4105	4105	4105	0
43	20240521	193800	91462910	4105	4105	4105	4105	0
44	20240521	193700	91462910	4105	4105	4105	4105	0
45	20240521	193600	91462910	4105	4105	4105	4105	0
46	20240521	193500	91462910	4105	4105	4105	4105	0
47	20240521	193400	91462910	4105	4105	4105	4105	0
48	20240521	193300	91462910	4105	4105	4105	4105	0
49	20240521	193200	91462910	4105	4105	4105	4105	0
50	20240521	193100	91462910	4105	4105	4105	4105	0
51	20240521	193000	91462910	4105	4105	4105	4105	0
52	20240521	192900	91462910	4105	4105	4105	4105	0
53	20240521	192800	91462910	4105	4105	4105	4105	0
54	20240521	192700	91462910	4105	4105	4105	4105	0
55	20240521	192600	91462910	4105	4105	4105	4105	0
56	20240521	192500	91462910	4105	4105	4105	4105	0
57	20240521	192400	91462910	4105	4105	4105	4105	0
58	20240521	192300	91462910	4105	4105	4105	4105	0
59	20240521	192200	91462910	4105	4105	4105	4105	0
60	20240521	192100	91462910	4105	4105	4105	4105	0
61	20240521	192000	91462910	4105	4105	4105	4105	0
62	20240521	191900	91462910	4105	4105	4105	4105	2385
63	20240521	191800	91462910	4105	4105	4105	4105	0
64	20240521	191700	91462910	4105	4105	4105	4105	0
65	20240521	191600	91462910	4105	4105	4105	4105	0
66	20240521	191500	91462910	4105	4105	4105	4105	0
67	20240521	191400	91462910	4105	4105	4105	4105	0
68	20240521	191300	91462910	4105	4105	4105	4105	0
69	20240521	191200	91462910	4105	4105	4105	4105	0
70	20240521	191100	91462910	4105	4105	4105	4105	0
71	20240521	191000	91462910	4105	4105	4105	4105	0
72	20240521	190900	91462910	4105	4105	4105	4105	0
73	20240521	190800	91462910	4105	4105	4105	4105	0
74	20240521	190700	91462910	4105	4105	4105	4105	0
75	20240521	190600	91462910	4105	4105	4105	4105	0
76	20240521	190500	91462910	4105	4105	4105	4105	0
77	20240521	190400	91462910	4105	4105	4105	4105	0
78	20240521	190300	91462910	4105	4105	4105	4105	0
79	20240521	190200	91462910	4105	4105	4105	4105	0
80	20240521	190100	91462910	4105	4105	4105	4105	0
81	20240521	190000	91462910	4105	4105	4105	4105	0
82	20240521	185900	91462910	4105	4105	4105	4105	0
83	20240521	185800	91462910	4105	4105	4105	4105	0
84	20240521	185700	91462910	4105	4105	4105	4105	0
85	20240521	185600	91462910	4105	4105	4105	4105	0
86	20240521	185500	91462910	4105	4105	4105	4105	0
87	20240521	185400	91462910	4105	4105	4105	4105	0
88	20240521	185300	91462910	4105	4105	4105	4105	0
89	20240521	185200	91462910	4105	4105	4105	4105	0
90	20240521	185100	91462910	4105	4105	4105	4105	0
91	20240521	185000	91462910	4105	4105	4105	4105	0
92	20240521	184900	91462910	4105	4105	4105	4105	2385
93	20240521	184800	91462910	4105	4105	4105	4105	0
94	20240521	184700	91462910	4105	4105	4105	4105	0
95	20240521	184600	91462910	4105	4105	4105	4105	0
96	20240521	184500	91462910	4105	4105	4105	4105	0
97	20240521	184400	91462910	4105	4105	4105	4105	0
98	20240521	184300	91462910	4105	4105	4105	4105	0
99	20240521	184200	91462910	4105	4105	4105	4105	0
100	20240521	184100	91462910	4105	4105	4105	4105	0
101	20240521	184000	91462910	4105	4105	4105	4105	0
102	20240521	183900	91462910	4105	4105	4105	4105	0
103	20240521	183800	91462910	4105	4105	4105	4105	0
104	20240521	183700	91462910	4105	4105	4105	4105	0
105	20240521	183600	91462910	4105	4105	4105	4105	0
106	20240521	183500	91462910	4105	4105	4105	4105	0
107	20240521	183400	91462910	4105	4105	4105	4105	0
108	20240521	183300	91462910	4105	4105	4105	4105	0
109	20240521	183200	91462910	4105	4105	4105	4105	0
110	20240521	183100	91462910	4105	4105	4105	4105	0
111	20240521	183000	91462910	4105	4105	4105	4105	0
112	20240521	182900	91462910	4105	4105	4105	4105	0
113	20240521	182800	91462910	4105	4105	4105	4105	0
114	20240521	182700	91462910	4105	4105	4105	4105	0
115	20240521	182600	91462910	4105	4105	4105	4105	0
116	20240521	182500	91462910	4105	4105	4105	4105	0
117	20240521	182400	91462910	4105	4105	4105	4105	0
118	20240521	182300	91462910	4105	4105	4105	4105	0
119	20240521	182200	91462910	4105	4105	4105	4105	0
120	20240521	182100	91462910	4105	4105	4105	4105	0
121	20240521	182000	91462910	4105	4105	4105	4105	0
122	20240521	181900	91462910	4105	4105	4105	4105	2385
123	20240521	181800	91462910	4105	4105	4105	4105	0
124	20240521	181700	91462910	4105	4105	4105	4105	0
125	20240521	181600	91462910	4105	4105	4105	4105	0
126	20240521	181500	91462910	4105	4105	4105	4105	0
127	20240521	181400	91462910	4105	4105	4105	4105	0
128	20240521	181300	91462910	4105	4105	4105	4105	0
129	20240521	181200	91462910	4105	4105	4105	4105	0
130	20240521	181100	91462910	4105	4105	4105	4105	0
131	20240521	181000	91462910	4105	4105	4105	4105	0
132	20240521	180900	91462910	4105	4105	4105	4105	0
133	20240521	180800	91462910	4105	4105	4105	4105	0
134	20240521	180700	91462910	4105	4105	4105	4105	0
135	20240521	180600	91462910	4105	4105	4105	4105	0
136	20240521	180500	91462910	4105	4105	4105	4105	0
137	20240521	180400	91462910	4105	4105	4105	4105	0
138	20240521	180300	91462910	4105	4105	4105	4105	0
139	20240521	180200	91462910	4105	4105	4105	4105	0
140	20240521	180100	91462910	4105	4105	4105	4105	0
141	20240521	180000	91462910	4105	4105	4105	4105	0
142	20240521	175900	91462910	4105	4105	4105	4105	0
143	20240521	175800	91462910	4105	4105	4105	4105	0
144	20240521	175700	91462910	4105	4105	4105	4105	0
145	20240521	175600	91462910	4105	4105	4105	4105	0
146	20240521	175500	91462910	4105	4105	4105	4105	0
147	20240521	175400	91462910	4105	4105	4105	4105	0
148	20240521	175300	91462910	4105	4105	4105	4105	0
149	20240521	175200	91462910	4105	4105	4105	4105	0
150	20240521	175100	91462910	4105	4105	4105	4105	0
151	20240521	175000	91462910	4105	4105	4105	4105	0
152	20240521	174900	91462910	4105	4105	4105	4105	2385
153	20240521	174800	91462910	4105	4105	4105	4105	0
154	20240521	174700	91462910	4105	4105	4105	4105	0
155	20240521	174600	91462910	4105	4105	4105	4105	0
156	20240521	174500	91462910	4105	4105	4105	4105	0
157	20240521	174400	91462910	4105	4105	4105	4105	0
158	20240521	174300	91462910	4105	4105	4105	4105	0
159	20240521	174200	91462910	4105	4105	4105	4105	0
160	20240521	174100	91462910	4105	4105	4105	4105	0
161	20240521	174000	91462910	4105	4105	4105	4105	0
162	20240521	173900	91462910	4105	4105	4105	4105	0
163	20240521	173800	91462910	4105	4105	4105	4105	0
164	20240521	173700	91462910	4105	4105	4105	4105	0
165	20240521	173600	91462910	4105	4105	4105	4105	0
166	20240521	173500	91462910	4105	4105	4105	4105	0
167	20240521	173400	91462910	4105	4105	4105	4105	0
168	20240521	173300	91462910	4105	4105	4105	4105	0
169	20240521	173200	91462910	4105	4105	4105	4105	0
170	20240521	173100	91462910	4105	4105	4105	4105	0
171	20240521	173000	91462910	4105	4105	4105	4105	0
172	20240521	172900	91462910	4105	4105	4105	4105	0
173	20240521	172800	91462910	4105	4105	4105	4105	0
174	20240521	172700	91462910	4105	4105	4105	4105	0
175	20240521	172600	91462910	4105	4105	4105	4105	0
176	20240521	172500	91462910	4105	4105	4105	4105	0
177	20240521	172400	91462910	4105	4105	4105	4105	0
178	20240521	172300	91462910	4105	4105	4105	4105	0
179	20240521	172200	91462910	4105	4105	4105	4105	0
180	20240521	172100	91462910	4105	4105	4105	4105	0
181	20240521	172000	91462910	4105	4105	4105	4105	0
182	20240521	171900	91462910	4105	4105	4105	4105	2385
183	20240521	171800	91462910	4105	4105	4105	4105	0
184	20240521	171700	91462910	4105	4105	4105	4105	0
185	20240521	171600	91462910	4105	4105	4105	4105	0
186	20240521	171500	91462910	4105	4105	4105	4105	0
187	20240521	171400	91462910	4105	4105	4105	4105	0
188	20240521	171300	91462910	4105	4105	4105	4105	0
189	20240521	171200	91462910	4105	4105	4105	4105	0
190	20240521	171100	91462910	4105	4105	4105	4105	0
191	20240521	171000	91462910	4105	4105	4105	4105	0
192	20240521	170900	91462910	4105	4105	4105	4105	0
193	20240521	170800	91462910	4105	4105	4105	4105	0
194	20240521	170700	91462910	4105	4105	4105	4105	0
195	20240521	170600	91462910	4105	4105	4105	4105	0
196	20240521	170500	91462910	4105	4105	4105	4105	0
197	20240521	170400	91462910	4105	4105	4105	4105	0
198	20240521	170300	91462910	4105	4105	4105	4105	0
199	20240521	170200	91462910	4105	4105	4105	4105	0
200	20240521	170100	91462910	4105	4105	4105	4105	0
201	20240521	170000	91462910	4105	4105	4105	4105	0
202	20240521	165900	91462910	4105	4105	4105	4105	0
203	20240521	165800	91462910	4105	4105	4105	4105	0
204	20240521	165700	91462910	4105	4105	4105	4105	0
205	20240521	165600	91462910	4105	4105	4105	4105	0
206	20240521	165500	91462910	4105	4105	4105	4105	0
207	20240521	165400	91462910	4105	4105	4105	4105	0
208	20240521	165300	91462910	4105	4105	4105	4105	0
209	20240521	165200	91462910	4105	4105	4105	4105	0
210	20240521	165100	91462910	4105	4105	4105	4105	0
211	20240521	165000	91462910	4105	4105	4105	4105	0
212	20240521	164900	91462910	4105	4105	4105	4105	2385
213	20240521	164800	91462910	4105	4105	4105	4105	0
214	20240521	164700	91462910	4105	4105	4105	4105	0
215	20240521	164600	91462910	4105	4105	4105	4105	0
216	20240521	164500	91462910	4105	4105	4105	4105	0
217	20240521	164400	91462910	4105	4105	4105	4105	0
218	20240521	164300	91462910	4105	4105	4105	4105	0
219	20240521	164200	91462910	4105	4105	4105	4105	0
220	20240521	164100	91462910	4105	4105	4105	4105	0
221	20240521	164000	91462910	4105	4105	4105	4105	0
222	20240521	163900	91462910	4105	4105	4105	4105	0
223	20240521	163800	91462910	4105	4105	4105	4105	0
224	20240521	163700	91462910	4105	4105	4105	4105	0
225	20240521	163600	91462910	4105	4105	4105	4105	0
226	20240521	163500	91462910	4105	4105	4105	4105	0
227	20240521	163400	91462910	4105	4105	4105	4105	0
228	20240521	163300	91462910	4105	4105	4105	4105	0
229	20240521	163200	91462910	4105	4105	4105	4105	0
230	20240521	163100	91462910	4105	4105	4105	4105	0
231	20240521	163000	91462910	4105	4105	4105	4105	0
232	20240521	162900	91462910	4105	4105	4105	4105	0
233	20240521	162800	91462910	4105	4105	4105	4105	0
234	20240521	162700	91462910	4105	4105	4105	4105	0
235	20240521	162600	91462910	4105	4105	4105	4105	0
236	20240521	162500	91462910	4105	4105	4105	4105	0
237	20240521	162400	91462910	4105	4105	4105	4105	0
238	20240521	162300	91462910	4105	4105	4105	4105	0
239	20240521	162200	91462910	4105	4105	4105	4105	0
240	20240521	162100	91462910	4105	4105	4105	4105	0
241	20240521	162000	91462910	4105	4105	4105	4105	0
242	20240521	161900	91462910	4105	4105	4105	4105	2385
243	20240521	161800	91462910	4105	4105	4105	4105	0
244	20240521	161700	91462910	4105	4105	4105	4105	0
245	20240521	161600	91462910	4105	4105	4105	4105	0
246	20240521	161500	91462910	4105	4105	4105	4105	0
247	20240521	161400	91462910	4105	4105	4105	4105	0
248	20240521	161300	91462910	4105	4105	4105	4105	0
249	20240521	161200	91462910	4105	4105	4105	4105	0
250	20240521	161100	91462910	4105	4105	4105	4105	0
251	20240521	161000	91462910	4105	4105	4105	4105	0
252	20240521	160900	91462910	4105	4105	4105	4105	0
253	20240521	160800	91462910	4105	4105	4105	4105	0
254	20240521	160700	91462910	4105	4105	4105	4105	0
255	20240521	160600	91462910	4105	4105	4105	4105	0
256	20240521	160500	91462910	4105	4105	4105	4105	0
257	20240521	160400	91462910	4105	4105	4105	4105	0
258	20240521	160300	91462910	4105	4105	4105	4105	0
259	20240521	160200	91462910	4105	4105	4105	4105	0
260	20240521	160100	91462910	4105	4105	4105	4105	0
261	20240521	160000	91462910	4105	4105	4105	4105	0
262	20240521	155900	91462910	4105	4105	4105	4105	0
263	20240521	155800	91462910	4105	4105	4105	4105	0
264	20240521	155700	91462910	4105	4105	4105	4105	0
265	20240521	155600	91462910	4105	4105	4105	4105	0
266	20240521	155500	91462910	4105	4105	4105	4105	0
267	20240521	155400	91462910	4105	4105	4105	4105	0
268	20240521	155300	91462910	4105	4105	4105	4105	0
269	20240521	155200	91462910	4105	4105	4105	4105	0
270	20240521	155100	91462910	4105	4105	4105	4105	0
271	20240521	155000	91462910	4105	4105	4105	4105	0
272	20240521	154900	91462910	4105	4105	4105	4105	2385
273	20240521	154800	91462910	4105	4105	4105	4105	0
274	20240521	154700	91462910	4105	4105	4105	4105	0
275	20240521	154600	91462910	4105	4105	4105	4105	0
276	20240521	154500	91462910	4105	4105	4105	4105	0
277	20240521	154400	91462910	4105	4105	4105	4105	0
278	20240521	154300	91462910	4105	4105	4105	4105	0
279	20240521	154200	91462910	4105	4105	4105	4105	0
280	20240521	154100	91462910	4105	4105	4105	4105	0
281	20240521	154000	91462910	4105	4105	4105	4105	0
282	20240521	153900	91462910	4105	4105	4105	4105	0
283	20240521	153800	91462910	4105	4105	4105	4105	0
284	20240521	153700	91462910	4105	4105	4105	4105	0
285	20240521	153600	91462910	4105	4105	4105	4105	0
286	20240521	153500	91462910	4105	4105	4105	4105	0
287	20240521	153400	91462910	4105	4105	4105	4105	0
288	20240521	153300	91462910	4105	4105	4105	4105	0
289	20240521	153200	91462910	4105	4105	4105	4105	0
290	20240521	153100	91462910	4105	4105	4105	4105	0
291	20240521	153000	91462910	4105	4105	4105	4105	2385
292	20240521	152900	81672485	4105	4105	4105	4105	0
293	20240521	152800	81672485	4105	4105	4105	4105	0
294	20240521	152700	81672485	4105	4105	4105	4105	0
295	20240521	152600	81672485	4105	4105	4105	4105	0
296	20240521	152500	81672485	4105	4105	4105	4105	0
297	20240521	152400	81672485	4105	4105	4105	4105	0
298	20240521	152300	81672485	4105	4105	4105	4105	0
299	20240521	152200	81672485	4105	4105	4105	4105	0
300	20240521	152100	81672485	4105	4105	4105	4105	0
301	20240521	152000	81672485	4105	4105	4105	4105	0
302	20240521	151900	81672485	4105	4090	4105	4090	1001
303	20240521	151800	77569320	4070	4090	4090	4070	1029
304	20240521	151700	73378760	4090	4090	4090	4090	1
305	20240521	151600	73374670	4100	4100	4100	4100	0
306	20240521	151500	73374670	4100	4100	4100	4100	0
307	20240521	151400	73374670	4100	4100	4100	4100	0
308	20240521	151300	73374670	4100	4100	4100	4100	0
309	20240521	151200	73374670	4100	4100	4100	4100	0
310	20240521	151100	73374670	4100	4100	4100	4100	0
311	20240521	151000	73374670	4100	4100	4100	4100	32
312	20240521	150900	73243470	4100	4100	4100	4100	68
313	20240521	150800	72964670	4100	4100	4100	4100	5
314	20240521	150700	72944170	4100	4100	4100	4100	406
315	20240521	150600	71279570	4100	4100	4100	4100	150
316	20240521	150500	70664570	4100	4100	4100	4100	12
317	20240521	150400	70615370	4100	4100	4100	4100	0
318	20240521	150300	70615370	4100	4100	4100	4100	206
319	20240521	150200	69770770	4100	4080	4100	4080	7
320	20240521	150100	69742175	4080	4075	4080	4075	1228
321	20240521	150000	64737600	4075	4075	4075	4075	165
322	20240521	145900	64065225	4080	4080	4080	4080	66
323	20240521	145800	63795945	4095	4095	4095	4095	0
324	20240521	145700	63795945	4095	4095	4095	4095	1
325	20240521	145600	63791850	4080	4080	4080	4080	100
326	20240521	145500	63383850	4085	4085	4085	4085	105
327	20240521	145400	62954925	4085	4095	4095	4085	14
328	20240521	145300	62897725	4090	4090	4090	4090	1
329	20240521	145200	62893635	4095	4095	4095	4095	0
330	20240521	145100	62893635	4095	4095	4095	4095	0
331	20240521	145000	62893635	4095	4095	4095	4095	0
332	20240521	144900	62893635	4095	4095	4095	4095	2
333	20240521	144800	62885445	4095	4095	4095	4095	1
334	20240521	144700	62881350	4100	4100	4100	4100	0
335	20240521	144600	62881350	4100	4100	4100	4100	0
336	20240521	144500	62881350	4100	4095	4100	4095	4
337	20240521	144400	62864965	4095	4095	4095	4095	2
338	20240521	144300	62856775	4095	4095	4095	4095	1
339	20240521	144200	62852680	4095	4095	4095	4095	0
340	20240521	144100	62852680	4095	4095	4095	4095	0
341	20240521	144000	62852680	4095	4095	4095	4095	0
342	20240521	143900	62852680	4095	4095	4095	4095	0
343	20240521	143800	62852680	4095	4095	4095	4095	2
344	20240521	143700	62844490	4095	4095	4095	4095	0
345	20240521	143600	62844490	4095	4095	4100	4095	17
346	20240521	143500	62774800	4090	4090	4090	4090	0
347	20240521	143400	62774800	4090	4090	4090	4090	0
348	20240521	143300	62774800	4090	4090	4090	4090	4
349	20240521	143200	62758440	4100	4100	4100	4100	1
350	20240521	143100	62754340	4090	4090	4090	4090	0
351	20240521	143000	62754340	4090	4090	4090	4090	0
352	20240521	142900	62754340	4090	4090	4090	4090	0
353	20240521	142800	62754340	4090	4090	4090	4090	0
354	20240521	142700	62754340	4090	4090	4090	4090	0
355	20240521	142600	62754340	4090	4090	4090	4090	0
356	20240521	142500	62754340	4090	4090	4090	4090	0
357	20240521	142400	62754340	4090	4095	4095	4090	31
358	20240521	142300	62627530	4085	4085	4085	4085	50
359	20240521	142200	62423280	4085	4085	4085	4085	45
360	20240521	142100	62239455	4085	4085	4085	4085	0
361	20240521	142000	62239455	4085	4085	4085	4085	0
362	20240521	141900	62239455	4085	4085	4085	4085	0
363	20240521	141800	62239455	4085	4090	4090	4085	20
364	20240521	141700	62157730	4100	4100	4100	4100	0
365	20240521	141600	62157730	4100	4100	4100	4100	0
366	20240521	141500	62157730	4100	4100	4100	4100	0
367	20240521	141400	62157730	4100	4100	4100	4100	1
368	20240521	141300	62153630	4100	4100	4100	4100	0
369	20240521	141200	62153630	4100	4100	4100	4100	0
370	20240521	141100	62153630	4100	4100	4100	4100	5
371	20240521	141000	62133130	4100	4100	4100	4100	9
372	20240521	140900	62096230	4100	4100	4100	4100	474
373	20240521	140800	60152830	4085	4085	4085	4085	0
374	20240521	140700	60152830	4085	4085	4085	4085	3
375	20240521	140600	60140575	4085	4085	4085	4085	0
376	20240521	140500	60140575	4085	4085	4085	4085	2
377	20240521	140400	60132405	4085	4085	4085	4085	0
378	20240521	140300	60132405	4085	4085	4085	4085	0
379	20240521	140200	60132405	4085	4085	4085	4085	0
380	20240521	140100	60132405	4085	4085	4085	4085	202
381	20240521	140000	59307235	4085	4085	4085	4085	0
382	20240521	135900	59307235	4085	4085	4085	4085	1
383	20240521	135800	59303150	4100	4085	4100	4085	3
384	20240521	135700	59290875	4075	4075	4075	4075	0
385	20240521	135600	59290875	4075	4075	4075	4075	2
386	20240521	135500	59282725	4085	4085	4085	4085	0
387	20240521	135400	59282725	4085	4085	4085	4085	0
388	20240521	135300	59282725	4085	4085	4085	4085	0
389	20240521	135200	59282725	4085	4085	4085	4085	0
390	20240521	135100	59282725	4085	4085	4085	4085	0
391	20240521	135000	59282725	4085	4085	4085	4085	0
392	20240521	134900	59282725	4085	4085	4085	4085	2
393	20240521	134800	59274555	4085	4085	4085	4085	0
394	20240521	134700	59274555	4085	4085	4085	4085	0
395	20240521	134600	59274555	4085	4085	4085	4085	1
396	20240521	134500	59270470	4100	4100	4100	4100	0
397	20240521	134400	59270470	4100	4100	4100	4100	0
398	20240521	134300	59270470	4100	4080	4100	4080	4326
399	20240521	134200	41533935	4085	4080	4095	4080	265
400	20240521	134100	40449940	4085	4085	4085	4080	421
401	20240521	134000	38730160	4080	4070	4080	4070	410
402	20240521	133900	37057370	4075	4070	4075	4070	392
403	20240521	133800	35459980	4070	4070	4070	4070	0
404	20240521	133700	35459980	4070	4070	4070	4070	0
405	20240521	133600	35459980	4070	4070	4070	4070	0
406	20240521	133500	35459980	4070	4070	4070	4070	1
407	20240521	133400	35455910	4070	4070	4070	4070	3
408	20240521	133300	35443700	4070	4070	4070	4070	90
409	20240521	133200	35077400	4060	4060	4060	4060	0
410	20240521	133100	35077400	4060	4060	4060	4060	0
411	20240521	133000	35077400	4060	4060	4060	4060	0
412	20240521	132900	35077400	4060	4060	4060	4060	107
413	20240521	132800	34642980	4060	4065	4065	4060	893
414	20240521	132700	31016840	4070	4070	4070	4070	7
415	20240521	132600	30988350	4070	4070	4070	4070	0
416	20240521	132500	30988350	4070	4070	4070	4070	0
417	20240521	132400	30988350	4070	4070	4070	4070	0
418	20240521	132300	30988350	4070	4070	4070	4070	0
419	20240521	132200	30988350	4070	4070	4070	4070	1
420	20240521	132100	30984280	4060	4060	4060	4060	0
421	20240521	132000	30984280	4060	4060	4060	4060	9
422	20240521	131900	30947740	4070	4070	4070	4070	200
423	20240521	131800	30133740	4070	4070	4070	4070	0
424	20240521	131700	30133740	4070	4070	4070	4070	0
425	20240521	131600	30133740	4070	4070	4070	4070	0
426	20240521	131500	30133740	4070	4070	4070	4070	0
427	20240521	131400	30133740	4070	4070	4070	4070	0
428	20240521	131300	30133740	4070	4070	4070	4070	0
429	20240521	131200	30133740	4070	4070	4070	4070	0
430	20240521	131100	30133740	4070	4070	4070	4070	0
431	20240521	131000	30133740	4070	4070	4070	4070	0
432	20240521	130900	30133740	4070	4070	4070	4070	0
433	20240521	130800	30133740	4070	4070	4070	4070	0
434	20240521	130700	30133740	4070	4070	4070	4070	1
435	20240521	130600	30129670	4065	4065	4065	4065	0
436	20240521	130500	30129670	4065	4065	4065	4065	0
437	20240521	130400	30129670	4065	4065	4065	4065	0
438	20240521	130300	30129670	4065	4065	4065	4065	0
439	20240521	130200	30129670	4065	4065	4065	4065	1
440	20240521	130100	30125605	4065	4065	4065	4065	0
441	20240521	130000	30125605	4065	4065	4065	4065	0
442	20240521	125900	30125605	4065	4065	4065	4065	2
443	20240521	125800	30117475	4065	4065	4065	4065	2
444	20240521	125700	30109345	4070	4070	4070	4070	0
445	20240521	125600	30109345	4070	4070	4070	4070	0
446	20240521	125500	30109345	4070	4065	4070	4065	52
447	20240521	125400	29897960	4070	4070	4070	4070	0
448	20240521	125300	29897960	4070	4070	4070	4070	1
449	20240521	125200	29893890	4065	4065	4065	4065	0
450	20240521	125100	29893890	4065	4065	4065	4065	0
451	20240521	125000	29893890	4065	4065	4065	4065	0
452	20240521	124900	29893890	4065	4065	4065	4065	0
453	20240521	124800	29893890	4065	4065	4065	4065	0
454	20240521	124700	29893890	4065	4065	4065	4065	0
455	20240521	124600	29893890	4065	4065	4065	4065	0
456	20240521	124500	29893890	4065	4065	4065	4065	0
457	20240521	124400	29893890	4065	4065	4065	4065	12
458	20240521	124300	29845110	4065	4065	4065	4065	0
459	20240521	124200	29845110	4065	4065	4065	4065	0
460	20240521	124100	29845110	4065	4065	4065	4065	1
461	20240521	124000	29841045	4065	4065	4065	4065	104
462	20240521	123900	29418285	4065	4065	4065	4065	96
463	20240521	123800	29028045	4065	4065	4065	4065	50
464	20240521	123700	28824795	4075	4075	4075	4075	0
465	20240521	123600	28824795	4075	4075	4075	4075	0
466	20240521	123500	28824795	4075	4075	4075	4075	0
467	20240521	123400	28824795	4075	4070	4075	4070	2
468	20240521	123300	28816650	4060	4060	4060	4060	0
469	20240521	123200	28816650	4060	4060	4060	4060	0
470	20240521	123100	28816650	4060	4060	4060	4060	0
471	20240521	123000	28816650	4060	4060	4060	4060	354
472	20240521	122900	27379410	4060	4060	4060	4060	100
473	20240521	122800	26973410	4075	4075	4075	4075	0
474	20240521	122700	26973410	4075	4075	4075	4075	0
475	20240521	122600	26973410	4075	4075	4075	4075	0
476	20240521	122500	26973410	4075	4075	4075	4075	0
477	20240521	122400	26973410	4075	4070	4075	4070	2
478	20240521	122300	26965265	4065	4065	4065	4065	93
479	20240521	122200	26587220	4075	4075	4075	4075	0
480	20240521	122100	26587220	4075	4075	4075	4075	0
481	20240521	122000	26587220	4075	4075	4075	4075	0
482	20240521	121900	26587220	4075	4075	4075	4075	0
483	20240521	121800	26587220	4075	4075	4075	4075	0
484	20240521	121700	26587220	4075	4075	4075	4075	10
485	20240521	121600	26546470	4075	4075	4075	4075	0
486	20240521	121500	26546470	4075	4075	4075	4075	0
487	20240521	121400	26546470	4075	4075	4075	4075	0
488	20240521	121300	26546470	4075	4075	4075	4075	0
489	20240521	121200	26546470	4075	4075	4075	4075	0
490	20240521	121100	26546470	4075	4075	4075	4075	0
491	20240521	121000	26546470	4075	4075	4075	4075	0
492	20240521	120900	26546470	4075	4075	4075	4075	2
493	20240521	120800	26538320	4075	4075	4075	4075	0
494	20240521	120700	26538320	4075	4075	4075	4075	0
495	20240521	120600	26538320	4075	4070	4075	4070	5
496	20240521	120500	26517955	4065	4065	4065	4065	0
497	20240521	120400	26517955	4065	4065	4065	4065	0
498	20240521	120300	26517955	4065	4065	4065	4065	0
499	20240521	120200	26517955	4065	4065	4065	4065	159
500	20240521	120100	25871620	4070	4070	4070	4070	0
501	20240521	120000	25871620	4070	4070	4070	4070	0
502	20240521	115900	25871620	4070	4070	4070	4070	0
503	20240521	115800	25871620	4070	4070	4070	4070	22
504	20240521	115700	25782080	4070	4070	4070	4070	136
505	20240521	115600	25228560	4070	4070	4070	4070	0
506	20240521	115500	25228560	4070	4070	4070	4070	0
507	20240521	115400	25228560	4070	4070	4070	4070	2
508	20240521	115300	25220420	4070	4070	4070	4070	0
509	20240521	115200	25220420	4070	4070	4070	4070	0
510	20240521	115100	25220420	4070	4070	4070	4070	0
511	20240521	115000	25220420	4070	4070	4070	4070	0
512	20240521	114900	25220420	4070	4070	4070	4070	0
513	20240521	114800	25220420	4070	4070	4070	4070	0
514	20240521	114700	25220420	4070	4070	4070	4070	1
515	20240521	114600	25216350	4070	4070	4070	4070	0
516	20240521	114500	25216350	4070	4070	4070	4070	0
517	20240521	114400	25216350	4070	4070	4070	4070	0
518	20240521	114300	25216350	4070	4070	4070	4070	0
519	20240521	114200	25216350	4070	4070	4070	4070	0
520	20240521	114100	25216350	4070	4070	4070	4070	0
521	20240521	114000	25216350	4070	4070	4070	4070	0
522	20240521	113900	25216350	4070	4070	4070	4070	0
523	20240521	113800	25216350	4070	4070	4070	4070	0
524	20240521	113700	25216350	4070	4070	4070	4070	0
525	20240521	113600	25216350	4070	4070	4070	4070	0
526	20240521	113500	25216350	4070	4070	4070	4070	0
527	20240521	113400	25216350	4070	4070	4070	4070	0
528	20240521	113300	25216350	4070	4070	4070	4070	0
529	20240521	113200	25216350	4070	4070	4070	4070	0
530	20240521	113100	25216350	4070	4070	4070	4070	9
531	20240521	113000	25179720	4070	4070	4070	4070	0
532	20240521	112900	25179720	4070	4070	4070	4070	3
533	20240521	112800	25167510	4070	4070	4070	4070	1
534	20240521	112700	25163440	4070	4070	4070	4070	0
535	20240521	112600	25163440	4070	4070	4070	4070	0
536	20240521	112500	25163440	4070	4070	4070	4070	0
537	20240521	112400	25163440	4070	4070	4070	4070	0
538	20240521	112300	25163440	4070	4070	4070	4070	501
539	20240521	112200	23124370	4070	4070	4070	4070	0
540	20240521	112100	23124370	4070	4070	4070	4070	0
541	20240521	112000	23124370	4070	4070	4070	4070	0
542	20240521	111900	23124370	4070	4070	4070	4070	0
543	20240521	111800	23124370	4070	4065	4070	4065	4
544	20240521	111700	23108105	4070	4070	4070	4070	0
545	20240521	111600	23108105	4070	4070	4070	4070	10
546	20240521	111500	23067405	4075	4075	4075	4075	0
547	20240521	111400	23067405	4075	4070	4075	4070	5
548	20240521	111300	23047050	4070	4070	4070	4070	0
549	20240521	111200	23047050	4070	4070	4070	4070	9
550	20240521	111100	23010420	4065	4065	4065	4065	0
551	20240521	111000	23010420	4065	4070	4075	4065	13
552	20240521	110900	22957515	4075	4075	4075	4075	0
553	20240521	110800	22957515	4075	4075	4075	4075	0
554	20240521	110700	22957515	4075	4075	4075	4075	1
555	20240521	110600	22953440	4075	4075	4075	4075	0
556	20240521	110500	22953440	4075	4075	4075	4075	1
557	20240521	110400	22949365	4075	4075	4075	4075	2
558	20240521	110300	22941215	4075	4075	4075	4075	5
559	20240521	110200	22920840	4075	4075	4075	4075	0
560	20240521	110100	22920840	4075	4075	4075	4075	3
561	20240521	110000	22908615	4080	4080	4080	4080	0
562	20240521	105900	22908615	4080	4080	4080	4080	0
563	20240521	105800	22908615	4080	4080	4080	4080	0
564	20240521	105700	22908615	4080	4080	4080	4080	0
565	20240521	105600	22908615	4080	4080	4080	4080	0
566	20240521	105500	22908615	4080	4075	4080	4075	2
567	20240521	105400	22900460	4070	4070	4070	4070	0
568	20240521	105300	22900460	4070	4070	4070	4070	0
569	20240521	105200	22900460	4070	4070	4070	4070	0
570	20240521	105100	22900460	4070	4070	4075	4070	3
571	20240521	105000	22888245	4060	4060	4060	4060	0
572	20240521	104900	22888245	4060	4080	4080	4060	1494
573	20240521	104800	16809740	4085	4085	4085	4085	0
574	20240521	104700	16809740	4085	4085	4085	4085	0
575	20240521	104600	16809740	4085	4085	4085	4085	0
576	20240521	104500	16809740	4085	4085	4085	4085	0
577	20240521	104400	16809740	4085	4085	4085	4085	0
578	20240521	104300	16809740	4085	4085	4085	4085	0
579	20240521	104200	16809740	4085	4085	4085	4085	0
580	20240521	104100	16809740	4085	4085	4085	4085	0
581	20240521	104000	16809740	4085	4085	4085	4085	0
582	20240521	103900	16809740	4085	4085	4085	4085	0
583	20240521	103800	16809740	4085	4085	4085	4085	0
584	20240521	103700	16809740	4085	4085	4085	4085	0
585	20240521	103600	16809740	4085	4085	4085	4085	0
586	20240521	103500	16809740	4085	4085	4085	4085	0
587	20240521	103400	16809740	4085	4085	4085	4085	1
588	20240521	103300	16805655	4080	4080	4080	4080	0
589	20240521	103200	16805655	4080	4080	4080	4080	5
590	20240521	103100	16785255	4085	4085	4085	4085	0
591	20240521	103000	16785255	4085	4085	4085	4085	0
592	20240521	102900	16785255	4085	4085	4085	4085	0
593	20240521	102800	16785255	4085	4085	4085	4085	0
594	20240521	102700	16785255	4085	4085	4085	4085	0
595	20240521	102600	16785255	4085	4080	4085	4080	10
596	20240521	102500	16744410	4085	4080	4085	4080	2
597	20240521	102400	16736245	4085	4080	4085	4080	2
598	20240521	102300	16728080	4080	4080	4080	4080	0
599	20240521	102200	16728080	4080	4080	4080	4080	0
600	20240521	102100	16728080	4080	4080	4080	4080	17
601	20240521	102000	16658720	4085	4080	4085	4080	8
602	20240521	101900	16626060	4085	4080	4085	4080	8
603	20240521	101800	16593400	4080	4080	4080	4080	20
604	20240521	101700	16511800	4080	4080	4080	4075	119
605	20240521	101600	16026720	4085	4085	4085	4085	0
606	20240521	101500	16026720	4085	4085	4085	4085	10
607	20240521	101400	15985870	4085	4085	4085	4085	0
608	20240521	101300	15985870	4085	4085	4085	4085	0
609	20240521	101200	15985870	4085	4085	4085	4085	0
610	20240521	101100	15985870	4085	4075	4085	4075	18
611	20240521	101000	15912510	4075	4075	4075	4075	0
612	20240521	100900	15912510	4075	4075	4075	4075	0
613	20240521	100800	15912510	4075	4075	4075	4075	0
614	20240521	100700	15912510	4075	4075	4075	4075	0
615	20240521	100600	15912510	4075	4075	4075	4075	0
616	20240521	100500	15912510	4075	4075	4075	4075	0
617	20240521	100400	15912510	4075	4075	4075	4075	0
618	20240521	100300	15912510	4075	4075	4075	4075	0
619	20240521	100200	15912510	4075	4075	4075	4075	0
620	20240521	100100	15912510	4075	4075	4075	4075	25
621	20240521	100000	15810635	4085	4085	4085	4085	0
622	20240521	095900	15810635	4085	4085	4085	4085	0
623	20240521	095800	15810635	4085	4085	4085	4085	0
624	20240521	095700	15810635	4085	4085	4085	4085	1
625	20240521	095600	15806550	4085	4085	4085	4085	0
626	20240521	095500	15806550	4085	4085	4085	4085	12
627	20240521	095400	15757530	4085	4085	4085	4085	27
628	20240521	095300	15647235	4085	4085	4085	4085	10
629	20240521	095200	15606385	4085	4085	4085	4085	0
630	20240521	095100	15606385	4085	4085	4085	4085	0
631	20240521	095000	15606385	4085	4085	4085	4085	0
632	20240521	094900	15606385	4085	4085	4085	4085	1
633	20240521	094800	15602300	4070	4070	4070	4070	0
634	20240521	094700	15602300	4070	4070	4070	4070	0
635	20240521	094600	15602300	4070	4075	4085	4070	289
636	20240521	094500	14422350	4085	4075	4085	4075	509
637	20240521	094400	12345560	4075	4075	4075	4075	0
638	20240521	094300	12345560	4075	4075	4075	4075	0
639	20240521	094200	12345560	4075	4075	4075	4075	0
640	20240521	094100	12345560	4075	4075	4075	4075	0
641	20240521	094000	12345560	4075	4075	4075	4075	0
642	20240521	093900	12345560	4075	4075	4075	4075	0
643	20240521	093800	12345560	4075	4075	4075	4075	0
644	20240521	093700	12345560	4075	4075	4075	4075	0
645	20240521	093600	12345560	4075	4075	4075	4075	2
646	20240521	093500	12337410	4075	4075	4075	4075	3
647	20240521	093400	12325185	4075	4075	4075	4075	1
648	20240521	093300	12321110	4075	4075	4075	4075	2
649	20240521	093200	12312960	4075	4075	4075	4075	2
650	20240521	093100	12304810	4075	4075	4075	4075	3
651	20240521	093000	12292585	4075	4075	4080	4075	9
652	20240521	092900	12255880	4075	4075	4080	4075	294
653	20240521	092800	11057755	4075	4075	4075	4075	0
654	20240521	092700	11057755	4075	4075	4075	4075	2
655	20240521	092600	11049605	4075	4075	4075	4075	0
656	20240521	092500	11049605	4075	4075	4075	4075	2
657	20240521	092400	11041455	4065	4065	4065	4065	160
658	20240521	092300	10391055	4060	4060	4060	4060	76
659	20240521	092200	10082495	4060	4060	4060	4060	0
660	20240521	092100	10082495	4060	4060	4060	4060	3
661	20240521	092000	10070315	4055	4055	4055	4055	0
662	20240521	091900	10070315	4055	4060	4060	4055	3
663	20240521	091800	10058140	4060	4060	4060	4060	30
664	20240521	091700	9936340	4065	4065	4065	4065	13
665	20240521	091600	9883495	4065	4060	4065	4060	4
666	20240521	091500	9867240	4065	4065	4065	4065	44
667	20240521	091400	9688380	4065	4070	4070	4065	165
668	20240521	091300	9017295	4070	4070	4070	4070	4
669	20240521	091200	9001015	4070	4070	4070	4070	24
670	20240521	091100	8903335	4095	4095	4095	4095	150
671	20240521	091000	8289085	4095	4095	4095	4095	0
672	20240521	090900	8289085	4095	4095	4095	4095	0
673	20240521	090800	8289085	4095	4095	4095	4095	0
674	20240521	090700	8289085	4095	4095	4095	4095	154
675	20240521	090600	7658455	4075	4065	4075	4065	123
676	20240521	090500	7157460	4075	4075	4075	4075	36
677	20240521	090400	7010760	4100	4100	4100	4100	0
678	20240521	090300	7010760	4100	4100	4100	4100	0
679	20240521	090200	7010760	4100	4100	4100	4100	0
680	20240521	090100	7010760	4100	4100	4100	4100	0
681	20240521	090000	7010760	4100	4100	4100	4100	1704