KissMeData/238090/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	204300	81177680	4155	4155	4155	4155	1058
3	20240524	204200	81177680	4155	4155	4155	4155	0
4	20240524	204100	81177680	4155	4155	4155	4155	0
5	20240524	204000	81177680	4155	4155	4155	4155	0
6	20240524	203900	81177680	4155	4155	4155	4155	0
7	20240524	203800	81177680	4155	4155	4155	4155	0
8	20240524	203700	81177680	4155	4155	4155	4155	0
9	20240524	203600	81177680	4155	4155	4155	4155	0
10	20240524	203500	81177680	4155	4155	4155	4155	0
11	20240524	203400	81177680	4155	4155	4155	4155	0
12	20240524	203300	81177680	4155	4155	4155	4155	0
13	20240524	203200	81177680	4155	4155	4155	4155	0
14	20240524	203100	81177680	4155	4155	4155	4155	0
15	20240524	203000	81177680	4155	4155	4155	4155	0
16	20240524	202900	81177680	4155	4155	4155	4155	0
17	20240524	202800	81177680	4155	4155	4155	4155	0
18	20240524	202700	81177680	4155	4155	4155	4155	0
19	20240524	202600	81177680	4155	4155	4155	4155	0
20	20240524	202500	81177680	4155	4155	4155	4155	0
21	20240524	202400	81177680	4155	4155	4155	4155	0
22	20240524	202300	81177680	4155	4155	4155	4155	0
23	20240524	202200	81177680	4155	4155	4155	4155	0
24	20240524	202100	81177680	4155	4155	4155	4155	0
25	20240524	202000	81177680	4155	4155	4155	4155	0
26	20240524	201900	81177680	4155	4155	4155	4155	0
27	20240524	201800	81177680	4155	4155	4155	4155	0
28	20240524	201700	81177680	4155	4155	4155	4155	0
29	20240524	201600	81177680	4155	4155	4155	4155	0
30	20240524	201500	81177680	4155	4155	4155	4155	0
31	20240524	201400	81177680	4155	4155	4155	4155	0
32	20240524	201300	81177680	4155	4155	4155	4155	1058
33	20240524	201200	81177680	4155	4155	4155	4155	0
34	20240524	201100	81177680	4155	4155	4155	4155	0
35	20240524	201000	81177680	4155	4155	4155	4155	0
36	20240524	200900	81177680	4155	4155	4155	4155	0
37	20240524	200800	81177680	4155	4155	4155	4155	0
38	20240524	200700	81177680	4155	4155	4155	4155	0
39	20240524	200600	81177680	4155	4155	4155	4155	0
40	20240524	200500	81177680	4155	4155	4155	4155	0
41	20240524	200400	81177680	4155	4155	4155	4155	0
42	20240524	200300	81177680	4155	4155	4155	4155	0
43	20240524	200200	81177680	4155	4155	4155	4155	0
44	20240524	200100	81177680	4155	4155	4155	4155	0
45	20240524	200000	81177680	4155	4155	4155	4155	0
46	20240524	195900	81177680	4155	4155	4155	4155	0
47	20240524	195800	81177680	4155	4155	4155	4155	0
48	20240524	195700	81177680	4155	4155	4155	4155	0
49	20240524	195600	81177680	4155	4155	4155	4155	0
50	20240524	195500	81177680	4155	4155	4155	4155	0
51	20240524	195400	81177680	4155	4155	4155	4155	0
52	20240524	195300	81177680	4155	4155	4155	4155	0
53	20240524	195200	81177680	4155	4155	4155	4155	0
54	20240524	195100	81177680	4155	4155	4155	4155	0
55	20240524	195000	81177680	4155	4155	4155	4155	0
56	20240524	194900	81177680	4155	4155	4155	4155	0
57	20240524	194800	81177680	4155	4155	4155	4155	0
58	20240524	194700	81177680	4155	4155	4155	4155	0
59	20240524	194600	81177680	4155	4155	4155	4155	0
60	20240524	194500	81177680	4155	4155	4155	4155	0
61	20240524	194400	81177680	4155	4155	4155	4155	0
62	20240524	194300	81177680	4155	4155	4155	4155	1058
63	20240524	194200	81177680	4155	4155	4155	4155	0
64	20240524	194100	81177680	4155	4155	4155	4155	0
65	20240524	194000	81177680	4155	4155	4155	4155	0
66	20240524	193900	81177680	4155	4155	4155	4155	0
67	20240524	193800	81177680	4155	4155	4155	4155	0
68	20240524	193700	81177680	4155	4155	4155	4155	0
69	20240524	193600	81177680	4155	4155	4155	4155	0
70	20240524	193500	81177680	4155	4155	4155	4155	0
71	20240524	193400	81177680	4155	4155	4155	4155	0
72	20240524	193300	81177680	4155	4155	4155	4155	0
73	20240524	193200	81177680	4155	4155	4155	4155	0
74	20240524	193100	81177680	4155	4155	4155	4155	0
75	20240524	193000	81177680	4155	4155	4155	4155	0
76	20240524	192900	81177680	4155	4155	4155	4155	0
77	20240524	192800	81177680	4155	4155	4155	4155	0
78	20240524	192700	81177680	4155	4155	4155	4155	0
79	20240524	192600	81177680	4155	4155	4155	4155	0
80	20240524	192500	81177680	4155	4155	4155	4155	0
81	20240524	192400	81177680	4155	4155	4155	4155	0
82	20240524	192300	81177680	4155	4155	4155	4155	0
83	20240524	192200	81177680	4155	4155	4155	4155	0
84	20240524	192100	81177680	4155	4155	4155	4155	0
85	20240524	192000	81177680	4155	4155	4155	4155	0
86	20240524	191900	81177680	4155	4155	4155	4155	0
87	20240524	191800	81177680	4155	4155	4155	4155	0
88	20240524	191700	81177680	4155	4155	4155	4155	0
89	20240524	191600	81177680	4155	4155	4155	4155	0
90	20240524	191500	81177680	4155	4155	4155	4155	0
91	20240524	191400	81177680	4155	4155	4155	4155	0
92	20240524	191300	81177680	4155	4155	4155	4155	1058
93	20240524	191200	81177680	4155	4155	4155	4155	0
94	20240524	191100	81177680	4155	4155	4155	4155	0
95	20240524	191000	81177680	4155	4155	4155	4155	0
96	20240524	190900	81177680	4155	4155	4155	4155	0
97	20240524	190800	81177680	4155	4155	4155	4155	0
98	20240524	190700	81177680	4155	4155	4155	4155	0
99	20240524	190600	81177680	4155	4155	4155	4155	0
100	20240524	190500	81177680	4155	4155	4155	4155	0
101	20240524	190400	81177680	4155	4155	4155	4155	0
102	20240524	190300	81177680	4155	4155	4155	4155	0
103	20240524	190200	81177680	4155	4155	4155	4155	0
104	20240524	190100	81177680	4155	4155	4155	4155	0
105	20240524	190000	81177680	4155	4155	4155	4155	0
106	20240524	185900	81177680	4155	4155	4155	4155	0
107	20240524	185800	81177680	4155	4155	4155	4155	0
108	20240524	185700	81177680	4155	4155	4155	4155	0
109	20240524	185600	81177680	4155	4155	4155	4155	0
110	20240524	185500	81177680	4155	4155	4155	4155	0
111	20240524	185400	81177680	4155	4155	4155	4155	0
112	20240524	185300	81177680	4155	4155	4155	4155	0
113	20240524	185200	81177680	4155	4155	4155	4155	0
114	20240524	185100	81177680	4155	4155	4155	4155	0
115	20240524	185000	81177680	4155	4155	4155	4155	0
116	20240524	184900	81177680	4155	4155	4155	4155	0
117	20240524	184800	81177680	4155	4155	4155	4155	0
118	20240524	184700	81177680	4155	4155	4155	4155	0
119	20240524	184600	81177680	4155	4155	4155	4155	0
120	20240524	184500	81177680	4155	4155	4155	4155	0
121	20240524	184400	81177680	4155	4155	4155	4155	0
122	20240524	184300	81177680	4155	4155	4155	4155	1058
123	20240524	184200	81177680	4155	4155	4155	4155	0
124	20240524	184100	81177680	4155	4155	4155	4155	0
125	20240524	184000	81177680	4155	4155	4155	4155	0
126	20240524	183900	81177680	4155	4155	4155	4155	0
127	20240524	183800	81177680	4155	4155	4155	4155	0
128	20240524	183700	81177680	4155	4155	4155	4155	0
129	20240524	183600	81177680	4155	4155	4155	4155	0
130	20240524	183500	81177680	4155	4155	4155	4155	0
131	20240524	183400	81177680	4155	4155	4155	4155	0
132	20240524	183300	81177680	4155	4155	4155	4155	0
133	20240524	183200	81177680	4155	4155	4155	4155	0
134	20240524	183100	81177680	4155	4155	4155	4155	0
135	20240524	183000	81177680	4155	4155	4155	4155	0
136	20240524	182900	81177680	4155	4155	4155	4155	0
137	20240524	182800	81177680	4155	4155	4155	4155	0
138	20240524	182700	81177680	4155	4155	4155	4155	0
139	20240524	182600	81177680	4155	4155	4155	4155	0
140	20240524	182500	81177680	4155	4155	4155	4155	0
141	20240524	182400	81177680	4155	4155	4155	4155	0
142	20240524	182300	81177680	4155	4155	4155	4155	0
143	20240524	182200	81177680	4155	4155	4155	4155	0
144	20240524	182100	81177680	4155	4155	4155	4155	0
145	20240524	182000	81177680	4155	4155	4155	4155	0
146	20240524	181900	81177680	4155	4155	4155	4155	0
147	20240524	181800	81177680	4155	4155	4155	4155	0
148	20240524	181700	81177680	4155	4155	4155	4155	0
149	20240524	181600	81177680	4155	4155	4155	4155	0
150	20240524	181500	81177680	4155	4155	4155	4155	0
151	20240524	181400	81177680	4155	4155	4155	4155	0
152	20240524	181300	81177680	4155	4155	4155	4155	1058
153	20240524	181200	81177680	4155	4155	4155	4155	0
154	20240524	181100	81177680	4155	4155	4155	4155	0
155	20240524	181000	81177680	4155	4155	4155	4155	0
156	20240524	180900	81177680	4155	4155	4155	4155	0
157	20240524	180800	81177680	4155	4155	4155	4155	0
158	20240524	180700	81177680	4155	4155	4155	4155	0
159	20240524	180600	81177680	4155	4155	4155	4155	0
160	20240524	180500	81177680	4155	4155	4155	4155	0
161	20240524	180400	81177680	4155	4155	4155	4155	0
162	20240524	180300	81177680	4155	4155	4155	4155	0
163	20240524	180200	81177680	4155	4155	4155	4155	0
164	20240524	180100	81177680	4155	4155	4155	4155	0
165	20240524	180000	81177680	4155	4155	4155	4155	0
166	20240524	175900	81177680	4155	4155	4155	4155	0
167	20240524	175800	81177680	4155	4155	4155	4155	0
168	20240524	175700	81177680	4155	4155	4155	4155	0
169	20240524	175600	81177680	4155	4155	4155	4155	0
170	20240524	175500	81177680	4155	4155	4155	4155	0
171	20240524	175400	81177680	4155	4155	4155	4155	0
172	20240524	175300	81177680	4155	4155	4155	4155	0
173	20240524	175200	81177680	4155	4155	4155	4155	0
174	20240524	175100	81177680	4155	4155	4155	4155	0
175	20240524	175000	81177680	4155	4155	4155	4155	0
176	20240524	174900	81177680	4155	4155	4155	4155	0
177	20240524	174800	81177680	4155	4155	4155	4155	0
178	20240524	174700	81177680	4155	4155	4155	4155	0
179	20240524	174600	81177680	4155	4155	4155	4155	0
180	20240524	174500	81177680	4155	4155	4155	4155	0
181	20240524	174400	81177680	4155	4155	4155	4155	0
182	20240524	174300	81177680	4155	4155	4155	4155	1058
183	20240524	174200	81177680	4155	4155	4155	4155	0
184	20240524	174100	81177680	4155	4155	4155	4155	0
185	20240524	174000	81177680	4155	4155	4155	4155	0
186	20240524	173900	81177680	4155	4155	4155	4155	0
187	20240524	173800	81177680	4155	4155	4155	4155	0
188	20240524	173700	81177680	4155	4155	4155	4155	0
189	20240524	173600	81177680	4155	4155	4155	4155	0
190	20240524	173500	81177680	4155	4155	4155	4155	0
191	20240524	173400	81177680	4155	4155	4155	4155	0
192	20240524	173300	81177680	4155	4155	4155	4155	0
193	20240524	173200	81177680	4155	4155	4155	4155	0
194	20240524	173100	81177680	4155	4155	4155	4155	0
195	20240524	173000	81177680	4155	4155	4155	4155	0
196	20240524	172900	81177680	4155	4155	4155	4155	0
197	20240524	172800	81177680	4155	4155	4155	4155	0
198	20240524	172700	81177680	4155	4155	4155	4155	0
199	20240524	172600	81177680	4155	4155	4155	4155	0
200	20240524	172500	81177680	4155	4155	4155	4155	0
201	20240524	172400	81177680	4155	4155	4155	4155	0
202	20240524	172300	81177680	4155	4155	4155	4155	0
203	20240524	172200	81177680	4155	4155	4155	4155	0
204	20240524	172100	81177680	4155	4155	4155	4155	0
205	20240524	172000	81177680	4155	4155	4155	4155	0
206	20240524	171900	81177680	4155	4155	4155	4155	0
207	20240524	171800	81177680	4155	4155	4155	4155	0
208	20240524	171700	81177680	4155	4155	4155	4155	0
209	20240524	171600	81177680	4155	4155	4155	4155	0
210	20240524	171500	81177680	4155	4155	4155	4155	0
211	20240524	171400	81177680	4155	4155	4155	4155	0
212	20240524	171300	81177680	4155	4155	4155	4155	1058
213	20240524	171200	81177680	4155	4155	4155	4155	0
214	20240524	171100	81177680	4155	4155	4155	4155	0
215	20240524	171000	81177680	4155	4155	4155	4155	0
216	20240524	170900	81177680	4155	4155	4155	4155	0
217	20240524	170800	81177680	4155	4155	4155	4155	0
218	20240524	170700	81177680	4155	4155	4155	4155	0
219	20240524	170600	81177680	4155	4155	4155	4155	0
220	20240524	170500	81177680	4155	4155	4155	4155	0
221	20240524	170400	81177680	4155	4155	4155	4155	0
222	20240524	170300	81177680	4155	4155	4155	4155	0
223	20240524	170200	81177680	4155	4155	4155	4155	0
224	20240524	170100	81177680	4155	4155	4155	4155	0
225	20240524	170000	81177680	4155	4155	4155	4155	0
226	20240524	165900	81177680	4155	4155	4155	4155	0
227	20240524	165800	81177680	4155	4155	4155	4155	0
228	20240524	165700	81177680	4155	4155	4155	4155	0
229	20240524	165600	81177680	4155	4155	4155	4155	0
230	20240524	165500	81177680	4155	4155	4155	4155	0
231	20240524	165400	81177680	4155	4155	4155	4155	0
232	20240524	165300	81177680	4155	4155	4155	4155	0
233	20240524	165200	81177680	4155	4155	4155	4155	0
234	20240524	165100	81177680	4155	4155	4155	4155	0
235	20240524	165000	81177680	4155	4155	4155	4155	0
236	20240524	164900	81177680	4155	4155	4155	4155	0
237	20240524	164800	81177680	4155	4155	4155	4155	0
238	20240524	164700	81177680	4155	4155	4155	4155	0
239	20240524	164600	81177680	4155	4155	4155	4155	0
240	20240524	164500	81177680	4155	4155	4155	4155	0
241	20240524	164400	81177680	4155	4155	4155	4155	0
242	20240524	164300	81177680	4155	4155	4155	4155	1058
243	20240524	164200	81177680	4155	4155	4155	4155	0
244	20240524	164100	81177680	4155	4155	4155	4155	0
245	20240524	164000	81177680	4155	4155	4155	4155	0
246	20240524	163900	81177680	4155	4155	4155	4155	0
247	20240524	163800	81177680	4155	4155	4155	4155	0
248	20240524	163700	81177680	4155	4155	4155	4155	0
249	20240524	163600	81177680	4155	4155	4155	4155	0
250	20240524	163500	81177680	4155	4155	4155	4155	0
251	20240524	163400	81177680	4155	4155	4155	4155	0
252	20240524	163300	81177680	4155	4155	4155	4155	0
253	20240524	163200	81177680	4155	4155	4155	4155	0
254	20240524	163100	81177680	4155	4155	4155	4155	0
255	20240524	163000	81177680	4155	4155	4155	4155	0
256	20240524	162900	81177680	4155	4155	4155	4155	0
257	20240524	162800	81177680	4155	4155	4155	4155	0
258	20240524	162700	81177680	4155	4155	4155	4155	0
259	20240524	162600	81177680	4155	4155	4155	4155	0
260	20240524	162500	81177680	4155	4155	4155	4155	0
261	20240524	162400	81177680	4155	4155	4155	4155	0
262	20240524	162300	81177680	4155	4155	4155	4155	0
263	20240524	162200	81177680	4155	4155	4155	4155	0
264	20240524	162100	81177680	4155	4155	4155	4155	0
265	20240524	162000	81177680	4155	4155	4155	4155	0
266	20240524	161900	81177680	4155	4155	4155	4155	0
267	20240524	161800	81177680	4155	4155	4155	4155	0
268	20240524	161700	81177680	4155	4155	4155	4155	0
269	20240524	161600	81177680	4155	4155	4155	4155	0
270	20240524	161500	81177680	4155	4155	4155	4155	0
271	20240524	161400	81177680	4155	4155	4155	4155	0
272	20240524	161300	81177680	4155	4155	4155	4155	1058
273	20240524	161200	81177680	4155	4155	4155	4155	0
274	20240524	161100	81177680	4155	4155	4155	4155	0
275	20240524	161000	81177680	4155	4155	4155	4155	0
276	20240524	160900	81177680	4155	4155	4155	4155	0
277	20240524	160800	81177680	4155	4155	4155	4155	0
278	20240524	160700	81177680	4155	4155	4155	4155	0
279	20240524	160600	81177680	4155	4155	4155	4155	0
280	20240524	160500	81177680	4155	4155	4155	4155	0
281	20240524	160400	81177680	4155	4155	4155	4155	0
282	20240524	160300	81177680	4155	4155	4155	4155	0
283	20240524	160200	81177680	4155	4155	4155	4155	0
284	20240524	160100	81177680	4155	4155	4155	4155	0
285	20240524	160000	81177680	4155	4155	4155	4155	0
286	20240524	155900	81177680	4155	4155	4155	4155	0
287	20240524	155800	81177680	4155	4155	4155	4155	0
288	20240524	155700	81177680	4155	4155	4155	4155	0
289	20240524	155600	81177680	4155	4155	4155	4155	0
290	20240524	155500	81177680	4155	4155	4155	4155	0
291	20240524	155400	81177680	4155	4155	4155	4155	0
292	20240524	155300	81177680	4155	4155	4155	4155	0
293	20240524	155200	81177680	4155	4155	4155	4155	0
294	20240524	155100	81177680	4155	4155	4155	4155	0
295	20240524	155000	81177680	4155	4155	4155	4155	0
296	20240524	154900	81177680	4155	4155	4155	4155	0
297	20240524	154800	81177680	4155	4155	4155	4155	0
298	20240524	154700	81177680	4155	4155	4155	4155	0
299	20240524	154600	81177680	4155	4155	4155	4155	0
300	20240524	154500	81177680	4155	4155	4155	4155	0
301	20240524	154400	81177680	4155	4155	4155	4155	0
302	20240524	154300	81177680	4155	4155	4155	4155	1058
303	20240524	154200	81177680	4155	4155	4155	4155	0
304	20240524	154100	81177680	4155	4155	4155	4155	0
305	20240524	154000	81177680	4155	4155	4155	4155	0
306	20240524	153900	81177680	4155	4155	4155	4155	0
307	20240524	153800	81177680	4155	4155	4155	4155	0
308	20240524	153700	81177680	4155	4155	4155	4155	0
309	20240524	153600	81177680	4155	4155	4155	4155	0
310	20240524	153500	81177680	4155	4155	4155	4155	0
311	20240524	153400	81177680	4155	4155	4155	4155	0
312	20240524	153300	81177680	4155	4155	4155	4155	0
313	20240524	153200	81177680	4155	4155	4155	4155	0
314	20240524	153100	81177680	4155	4155	4155	4155	0
315	20240524	153000	81177680	4155	4155	4155	4155	1058
316	20240524	152900	76781690	4160	4160	4160	4160	0
317	20240524	152800	76781690	4160	4160	4160	4160	0
318	20240524	152700	76781690	4160	4160	4160	4160	0
319	20240524	152600	76781690	4160	4160	4160	4160	0
320	20240524	152500	76781690	4160	4160	4160	4160	0
321	20240524	152400	76781690	4160	4160	4160	4160	0
322	20240524	152300	76781690	4160	4160	4160	4160	0
323	20240524	152200	76781690	4160	4160	4160	4160	0
324	20240524	152100	76781690	4160	4160	4160	4160	0
325	20240524	152000	76781690	4160	4160	4160	4160	0
326	20240524	151900	76781690	4160	4160	4160	4155	48
327	20240524	151800	76582190	4155	4165	4165	4155	833
328	20240524	151700	73117330	4165	4165	4170	4160	45
329	20240524	151600	72930060	4165	4165	4165	4165	12
330	20240524	151500	72880080	4160	4160	4160	4160	0
331	20240524	151400	72880080	4160	4160	4160	4160	0
332	20240524	151300	72880080	4160	4160	4160	4160	0
333	20240524	151200	72880080	4160	4160	4160	4160	0
334	20240524	151100	72880080	4160	4160	4160	4160	1
335	20240524	151000	72875920	4165	4165	4165	4165	0
336	20240524	150900	72875920	4165	4165	4165	4165	10
337	20240524	150800	72834270	4160	4160	4160	4160	0
338	20240524	150700	72834270	4160	4160	4160	4160	0
339	20240524	150600	72834270	4160	4160	4160	4160	45
340	20240524	150500	72647070	4170	4170	4170	4170	0
341	20240524	150400	72647070	4170	4170	4170	4170	0
342	20240524	150300	72647070	4170	4170	4170	4170	0
343	20240524	150200	72647070	4170	4170	4170	4170	0
344	20240524	150100	72647070	4170	4170	4170	4170	0
345	20240524	150000	72647070	4170	4170	4170	4170	0
346	20240524	145900	72647070	4170	4170	4170	4170	0
347	20240524	145800	72647070	4170	4170	4170	4170	0
348	20240524	145700	72647070	4170	4170	4170	4170	0
349	20240524	145600	72647070	4170	4170	4170	4170	0
350	20240524	145500	72647070	4170	4170	4170	4170	0
351	20240524	145400	72647070	4170	4170	4170	4170	0
352	20240524	145300	72647070	4170	4170	4170	4170	0
353	20240524	145200	72647070	4170	4170	4170	4170	0
354	20240524	145100	72647070	4170	4170	4170	4170	0
355	20240524	145000	72647070	4170	4170	4170	4170	0
356	20240524	144900	72647070	4170	4170	4170	4170	3
357	20240524	144800	72634560	4170	4170	4170	4170	4
358	20240524	144700	72617880	4170	4170	4170	4170	0
359	20240524	144600	72617880	4170	4170	4170	4170	0
360	20240524	144500	72617880	4170	4170	4170	4170	0
361	20240524	144400	72617880	4170	4170	4170	4170	0
362	20240524	144300	72617880	4170	4170	4170	4170	0
363	20240524	144200	72617880	4170	4170	4170	4170	244
364	20240524	144100	71600400	4170	4170	4170	4170	0
365	20240524	144000	71600400	4170	4170	4170	4170	0
366	20240524	143900	71600400	4170	4170	4170	4170	0
367	20240524	143800	71600400	4170	4170	4170	4170	0
368	20240524	143700	71600400	4170	4170	4170	4170	0
369	20240524	143600	71600400	4170	4170	4170	4170	0
370	20240524	143500	71600400	4170	4170	4170	4170	0
371	20240524	143400	71600400	4170	4170	4170	4170	1
372	20240524	143300	71596230	4165	4165	4165	4165	0
373	20240524	143200	71596230	4165	4165	4165	4165	0
374	20240524	143100	71596230	4165	4165	4165	4165	0
375	20240524	143000	71596230	4165	4165	4165	4165	0
376	20240524	142900	71596230	4165	4165	4165	4165	0
377	20240524	142800	71596230	4165	4165	4165	4165	0
378	20240524	142700	71596230	4165	4165	4165	4165	0
379	20240524	142600	71596230	4165	4165	4165	4165	0
380	20240524	142500	71596230	4165	4165	4165	4165	0
381	20240524	142400	71596230	4165	4165	4165	4165	0
382	20240524	142300	71596230	4165	4165	4165	4165	0
383	20240524	142200	71596230	4165	4165	4165	4165	0
384	20240524	142100	71596230	4165	4165	4165	4165	4
385	20240524	142000	71579570	4165	4165	4165	4165	0
386	20240524	141900	71579570	4165	4165	4165	4165	0
387	20240524	141800	71579570	4165	4165	4165	4165	0
388	20240524	141700	71579570	4165	4165	4165	4165	0
389	20240524	141600	71579570	4165	4165	4165	4165	0
390	20240524	141500	71579570	4165	4165	4165	4165	31
391	20240524	141400	71450455	4160	4160	4160	4160	0
392	20240524	141300	71450455	4160	4160	4160	4160	0
393	20240524	141200	71450455	4160	4160	4160	4160	0
394	20240524	141100	71450455	4160	4160	4160	4160	0
395	20240524	141000	71450455	4160	4160	4160	4160	0
396	20240524	140900	71450455	4160	4160	4160	4160	0
397	20240524	140800	71450455	4160	4160	4160	4160	0
398	20240524	140700	71450455	4160	4160	4160	4160	0
399	20240524	140600	71450455	4160	4160	4160	4160	0
400	20240524	140500	71450455	4160	4165	4165	4160	1743
401	20240524	140400	64199445	4165	4165	4165	4165	0
402	20240524	140300	64199445	4165	4165	4165	4165	0
403	20240524	140200	64199445	4165	4165	4165	4165	0
404	20240524	140100	64199445	4165	4165	4165	4165	0
405	20240524	140000	64199445	4165	4165	4165	4165	0
406	20240524	135900	64199445	4165	4165	4165	4165	0
407	20240524	135800	64199445	4165	4165	4165	4165	0
408	20240524	135700	64199445	4165	4165	4165	4165	0
409	20240524	135600	64199445	4165	4165	4165	4165	0
410	20240524	135500	64199445	4165	4165	4165	4165	0
411	20240524	135400	64199445	4165	4165	4165	4165	0
412	20240524	135300	64199445	4165	4165	4165	4165	0
413	20240524	135200	64199445	4165	4165	4165	4165	0
414	20240524	135100	64199445	4165	4165	4165	4165	0
415	20240524	135000	64199445	4165	4165	4165	4165	0
416	20240524	134900	64199445	4165	4165	4165	4165	0
417	20240524	134800	64199445	4165	4165	4165	4165	102
418	20240524	134700	63774615	4165	4165	4165	4165	0
419	20240524	134600	63774615	4165	4165	4165	4165	0
420	20240524	134500	63774615	4165	4165	4165	4165	0
421	20240524	134400	63774615	4165	4165	4165	4165	0
422	20240524	134300	63774615	4165	4165	4165	4165	0
423	20240524	134200	63774615	4165	4165	4165	4165	0
424	20240524	134100	63774615	4165	4165	4165	4165	26
425	20240524	134000	63666325	4170	4170	4170	4170	0
426	20240524	133900	63666325	4170	4170	4170	4170	0
427	20240524	133800	63666325	4170	4170	4170	4170	0
428	20240524	133700	63666325	4170	4170	4170	4170	0
429	20240524	133600	63666325	4170	4170	4170	4170	0
430	20240524	133500	63666325	4170	4170	4170	4170	0
431	20240524	133400	63666325	4170	4170	4170	4170	0
432	20240524	133300	63666325	4170	4170	4170	4170	0
433	20240524	133200	63666325	4170	4170	4170	4170	0
434	20240524	133100	63666325	4170	4170	4170	4170	0
435	20240524	133000	63666325	4170	4170	4170	4170	0
436	20240524	132900	63666325	4170	4170	4170	4170	0
437	20240524	132800	63666325	4170	4170	4170	4170	0
438	20240524	132700	63666325	4170	4170	4170	4170	0
439	20240524	132600	63666325	4170	4170	4170	4170	2
440	20240524	132500	63657985	4170	4170	4170	4170	10
441	20240524	132400	63616285	4175	4175	4175	4175	0
442	20240524	132300	63616285	4175	4175	4175	4175	0
443	20240524	132200	63616285	4175	4175	4175	4175	0
444	20240524	132100	63616285	4175	4175	4175	4175	0
445	20240524	132000	63616285	4175	4175	4175	4175	0
446	20240524	131900	63616285	4175	4175	4175	4175	0
447	20240524	131800	63616285	4175	4175	4175	4175	0
448	20240524	131700	63616285	4175	4175	4175	4175	0
449	20240524	131600	63616285	4175	4175	4175	4175	0
450	20240524	131500	63616285	4175	4175	4175	4175	0
451	20240524	131400	63616285	4175	4175	4175	4175	0
452	20240524	131300	63616285	4175	4175	4175	4175	0
453	20240524	131200	63616285	4175	4175	4175	4175	0
454	20240524	131100	63616285	4175	4175	4175	4175	0
455	20240524	131000	63616285	4175	4175	4175	4175	0
456	20240524	130900	63616285	4175	4175	4175	4175	0
457	20240524	130800	63616285	4175	4175	4175	4175	0
458	20240524	130700	63616285	4175	4175	4175	4175	0
459	20240524	130600	63616285	4175	4175	4175	4175	0
460	20240524	130500	63616285	4175	4175	4175	4175	0
461	20240524	130400	63616285	4175	4175	4175	4175	0
462	20240524	130300	63616285	4175	4175	4175	4175	10
463	20240524	130200	63574535	4165	4165	4165	4165	0
464	20240524	130100	63574535	4165	4165	4165	4165	7
465	20240524	130000	63545380	4165	4165	4165	4165	0
466	20240524	125900	63545380	4165	4165	4165	4165	0
467	20240524	125800	63545380	4165	4165	4165	4165	100
468	20240524	125700	63128880	4165	4165	4165	4165	0
469	20240524	125600	63128880	4165	4165	4165	4165	0
470	20240524	125500	63128880	4165	4165	4165	4165	0
471	20240524	125400	63128880	4165	4165	4165	4165	0
472	20240524	125300	63128880	4165	4165	4165	4165	1
473	20240524	125200	63124715	4165	4165	4165	4165	0
474	20240524	125100	63124715	4165	4165	4165	4165	0
475	20240524	125000	63124715	4165	4185	4185	4165	6
476	20240524	124900	63099625	4185	4185	4185	4185	0
477	20240524	124800	63099625	4185	4185	4185	4185	2
478	20240524	124700	63091255	4185	4185	4185	4185	0
479	20240524	124600	63091255	4185	4185	4185	4185	0
480	20240524	124500	63091255	4185	4185	4185	4185	0
481	20240524	124400	63091255	4185	4185	4185	4185	0
482	20240524	124300	63091255	4185	4185	4185	4185	0
483	20240524	124200	63091255	4185	4185	4185	4185	0
484	20240524	124100	63091255	4185	4185	4185	4185	0
485	20240524	124000	63091255	4185	4185	4185	4185	0
486	20240524	123900	63091255	4185	4185	4185	4185	0
487	20240524	123800	63091255	4185	4185	4185	4185	0
488	20240524	123700	63091255	4185	4185	4185	4185	0
489	20240524	123600	63091255	4185	4185	4185	4185	0
490	20240524	123500	63091255	4185	4185	4185	4185	0
491	20240524	123400	63091255	4185	4185	4185	4185	0
492	20240524	123300	63091255	4185	4185	4185	4185	0
493	20240524	123200	63091255	4185	4185	4185	4185	0
494	20240524	123100	63091255	4185	4185	4185	4185	20
495	20240524	123000	63007555	4185	4185	4185	4185	0
496	20240524	122900	63007555	4185	4185	4185	4185	0
497	20240524	122800	63007555	4185	4185	4185	4185	0
498	20240524	122700	63007555	4185	4185	4185	4185	0
499	20240524	122600	63007555	4185	4185	4185	4185	0
500	20240524	122500	63007555	4185	4185	4185	4185	0
501	20240524	122400	63007555	4185	4185	4185	4185	0
502	20240524	122300	63007555	4185	4185	4185	4185	144
503	20240524	122200	62404915	4180	4180	4180	4180	0
504	20240524	122100	62404915	4180	4180	4180	4180	745
505	20240524	122000	59290815	4180	4180	4180	4180	1000
506	20240524	121900	55110815	4175	4175	4175	4175	0
507	20240524	121800	55110815	4175	4175	4175	4175	0
508	20240524	121700	55110815	4175	4175	4175	4175	17
509	20240524	121600	55039840	4175	4175	4175	4175	0
510	20240524	121500	55039840	4175	4175	4175	4175	0
511	20240524	121400	55039840	4175	4175	4175	4175	30
512	20240524	121300	54914590	4180	4180	4180	4180	0
513	20240524	121200	54914590	4180	4180	4180	4180	0
514	20240524	121100	54914590	4180	4180	4180	4180	0
515	20240524	121000	54914590	4180	4180	4180	4180	0
516	20240524	120900	54914590	4180	4180	4180	4180	0
517	20240524	120800	54914590	4180	4180	4180	4180	0
518	20240524	120700	54914590	4180	4180	4180	4180	0
519	20240524	120600	54914590	4180	4180	4180	4180	0
520	20240524	120500	54914590	4180	4180	4180	4180	0
521	20240524	120400	54914590	4180	4180	4180	4180	0
522	20240524	120300	54914590	4180	4180	4180	4180	0
523	20240524	120200	54914590	4180	4180	4180	4180	0
524	20240524	120100	54914590	4180	4180	4180	4180	0
525	20240524	120000	54914590	4180	4180	4180	4180	0
526	20240524	115900	54914590	4180	4180	4180	4180	0
527	20240524	115800	54914590	4180	4180	4180	4180	0
528	20240524	115700	54914590	4180	4180	4180	4180	0
529	20240524	115600	54914590	4180	4180	4180	4180	0
530	20240524	115500	54914590	4180	4180	4180	4180	0
531	20240524	115400	54914590	4180	4180	4180	4180	0
532	20240524	115300	54914590	4180	4180	4180	4180	0
533	20240524	115200	54914590	4180	4180	4180	4180	0
534	20240524	115100	54914590	4180	4180	4180	4180	0
535	20240524	115000	54914590	4180	4180	4180	4180	60
536	20240524	114900	54663790	4150	4150	4150	4150	0
537	20240524	114800	54663790	4150	4150	4150	4150	150
538	20240524	114700	54041290	4150	4150	4150	4150	0
539	20240524	114600	54041290	4150	4150	4150	4150	0
540	20240524	114500	54041290	4150	4150	4150	4150	0
541	20240524	114400	54041290	4150	4150	4150	4150	0
542	20240524	114300	54041290	4150	4150	4150	4150	0
543	20240524	114200	54041290	4150	4150	4150	4150	0
544	20240524	114100	54041290	4150	4150	4150	4150	0
545	20240524	114000	54041290	4150	4150	4150	4150	0
546	20240524	113900	54041290	4150	4150	4150	4150	0
547	20240524	113800	54041290	4150	4150	4155	4150	1704
548	20240524	113700	46962420	4145	4145	4145	4145	0
549	20240524	113600	46962420	4145	4145	4145	4145	0
550	20240524	113500	46962420	4145	4150	4150	4145	698
551	20240524	113400	44068735	4155	4155	4155	4155	0
552	20240524	113300	44068735	4155	4155	4155	4155	0
553	20240524	113200	44068735	4155	4155	4155	4155	807
554	20240524	113100	40715650	4155	4155	4155	4155	0
555	20240524	113000	40715650	4155	4155	4155	4155	897
556	20240524	112900	36988615	4155	4155	4155	4155	946
557	20240524	112800	33057985	4155	4155	4155	4155	0
558	20240524	112700	33057985	4155	4170	4170	4155	3203
559	20240524	112600	19729460	4175	4175	4175	4175	0
560	20240524	112500	19729460	4175	4175	4175	4175	0
561	20240524	112400	19729460	4175	4175	4175	4175	0
562	20240524	112300	19729460	4175	4175	4175	4175	0
563	20240524	112200	19729460	4175	4175	4175	4175	0
564	20240524	112100	19729460	4175	4175	4175	4175	0
565	20240524	112000	19729460	4175	4175	4175	4175	0
566	20240524	111900	19729460	4175	4175	4175	4175	0
567	20240524	111800	19729460	4175	4175	4175	4175	0
568	20240524	111700	19729460	4175	4175	4175	4175	0
569	20240524	111600	19729460	4175	4175	4175	4175	0
570	20240524	111500	19729460	4175	4175	4175	4175	0
571	20240524	111400	19729460	4175	4175	4175	4175	10
572	20240524	111300	19687710	4180	4180	4180	4180	5
573	20240524	111200	19666810	4190	4190	4190	4190	0
574	20240524	111100	19666810	4190	4190	4190	4190	0
575	20240524	111000	19666810	4190	4190	4190	4190	0
576	20240524	110900	19666810	4190	4190	4190	4190	0
577	20240524	110800	19666810	4190	4190	4190	4190	0
578	20240524	110700	19666810	4190	4190	4190	4190	0
579	20240524	110600	19666810	4190	4190	4190	4190	0
580	20240524	110500	19666810	4190	4190	4190	4190	0
581	20240524	110400	19666810	4190	4190	4190	4190	0
582	20240524	110300	19666810	4190	4190	4190	4190	0
583	20240524	110200	19666810	4190	4190	4190	4190	7
584	20240524	110100	19637480	4190	4190	4190	4190	0
585	20240524	110000	19637480	4190	4190	4190	4190	0
586	20240524	105900	19637480	4190	4190	4190	4190	0
587	20240524	105800	19637480	4190	4190	4190	4190	10
588	20240524	105700	19595580	4185	4185	4185	4185	5
589	20240524	105600	19574655	4185	4185	4185	4185	0
590	20240524	105500	19574655	4185	4185	4185	4185	0
591	20240524	105400	19574655	4185	4185	4185	4185	0
592	20240524	105300	19574655	4185	4185	4185	4185	0
593	20240524	105200	19574655	4185	4185	4185	4185	0
594	20240524	105100	19574655	4185	4185	4185	4185	0
595	20240524	105000	19574655	4185	4185	4185	4185	5
596	20240524	104900	19553730	4180	4180	4180	4180	0
597	20240524	104800	19553730	4180	4180	4180	4180	5
598	20240524	104700	19532830	4165	4165	4165	4165	0
599	20240524	104600	19532830	4165	4165	4165	4165	0
600	20240524	104500	19532830	4165	4165	4165	4165	0
601	20240524	104400	19532830	4165	4165	4165	4165	0
602	20240524	104300	19532830	4165	4165	4165	4165	0
603	20240524	104200	19532830	4165	4165	4165	4165	0
604	20240524	104100	19532830	4165	4165	4165	4165	0
605	20240524	104000	19532830	4165	4165	4165	4165	0
606	20240524	103900	19532830	4165	4165	4165	4165	0
607	20240524	103800	19532830	4165	4165	4165	4165	0
608	20240524	103700	19532830	4165	4165	4165	4165	0
609	20240524	103600	19532830	4165	4165	4165	4165	0
610	20240524	103500	19532830	4165	4165	4165	4165	0
611	20240524	103400	19532830	4165	4165	4165	4165	0
612	20240524	103300	19532830	4165	4165	4165	4165	0
613	20240524	103200	19532830	4165	4165	4165	4165	0
614	20240524	103100	19532830	4165	4165	4165	4165	0
615	20240524	103000	19532830	4165	4165	4165	4165	0
616	20240524	102900	19532830	4165	4165	4165	4165	0
617	20240524	102800	19532830	4165	4165	4165	4165	0
618	20240524	102700	19532830	4165	4165	4165	4165	0
619	20240524	102600	19532830	4165	4165	4165	4165	0
620	20240524	102500	19532830	4165	4165	4165	4165	0
621	20240524	102400	19532830	4165	4165	4165	4165	0
622	20240524	102300	19532830	4165	4165	4165	4165	0
623	20240524	102200	19532830	4165	4165	4165	4165	0
624	20240524	102100	19532830	4165	4165	4165	4165	0
625	20240524	102000	19532830	4165	4165	4165	4165	0
626	20240524	101900	19532830	4165	4165	4165	4165	0
627	20240524	101800	19532830	4165	4165	4165	4165	0
628	20240524	101700	19532830	4165	4165	4165	4165	0
629	20240524	101600	19532830	4165	4165	4165	4165	0
630	20240524	101500	19532830	4165	4165	4165	4165	0
631	20240524	101400	19532830	4165	4165	4165	4165	0
632	20240524	101300	19532830	4165	4165	4165	4165	516
633	20240524	101200	17383690	4170	4170	4170	4170	571
634	20240524	101100	15002620	4195	4195	4195	4195	0
635	20240524	101000	15002620	4195	4195	4195	4195	0
636	20240524	100900	15002620	4195	4195	4195	4195	0
637	20240524	100800	15002620	4195	4195	4195	4195	0
638	20240524	100700	15002620	4195	4195	4195	4195	1
639	20240524	100600	14998425	4195	4195	4195	4195	120
640	20240524	100500	14495025	4195	4195	4195	4195	0
641	20240524	100400	14495025	4195	4195	4195	4195	0
642	20240524	100300	14495025	4195	4195	4195	4195	0
643	20240524	100200	14495025	4195	4195	4195	4195	0
644	20240524	100100	14495025	4195	4195	4195	4195	1
645	20240524	100000	14490830	4195	4195	4195	4195	7
646	20240524	095900	14461465	4195	4195	4195	4195	137
647	20240524	095800	13886750	4195	4195	4195	4195	1
648	20240524	095700	13882555	4195	4195	4195	4195	0
649	20240524	095600	13882555	4195	4195	4195	4195	0
650	20240524	095500	13882555	4195	4195	4195	4195	1
651	20240524	095400	13878360	4200	4200	4200	4200	0
652	20240524	095300	13878360	4200	4200	4200	4200	0
653	20240524	095200	13878360	4200	4200	4200	4200	0
654	20240524	095100	13878360	4200	4200	4200	4200	0
655	20240524	095000	13878360	4200	4200	4200	4200	0
656	20240524	094900	13878360	4200	4200	4200	4200	0
657	20240524	094800	13878360	4200	4200	4200	4200	0
658	20240524	094700	13878360	4200	4200	4200	4200	0
659	20240524	094600	13878360	4200	4200	4200	4200	0
660	20240524	094500	13878360	4200	4200	4200	4200	0
661	20240524	094400	13878360	4200	4180	4200	4180	96
662	20240524	094300	13476040	4180	4180	4180	4180	0
663	20240524	094200	13476040	4180	4180	4180	4180	0
664	20240524	094100	13476040	4180	4180	4180	4180	0
665	20240524	094000	13476040	4180	4180	4180	4180	0
666	20240524	093900	13476040	4180	4180	4180	4180	28
667	20240524	093800	13359000	4175	4175	4175	4175	28
668	20240524	093700	13242100	4170	4170	4170	4170	0
669	20240524	093600	13242100	4170	4170	4170	4170	0
670	20240524	093500	13242100	4170	4170	4170	4170	62
671	20240524	093400	12983560	4200	4200	4200	4200	0
672	20240524	093300	12983560	4200	4200	4200	4200	0
673	20240524	093200	12983560	4200	4200	4200	4200	0
674	20240524	093100	12983560	4200	4175	4200	4175	198
675	20240524	093000	12154415	4170	4170	4170	4170	0
676	20240524	092900	12154415	4170	4170	4170	4170	0
677	20240524	092800	12154415	4170	4170	4170	4170	0
678	20240524	092700	12154415	4170	4170	4170	4170	756
679	20240524	092600	9001895	4165	4165	4165	4165	498
680	20240524	092500	6927725	4160	4150	4160	4150	179
681	20240524	092400	6183720	4145	4145	4145	4145	77
682	20240524	092300	5864555	4140	4140	4140	4140	54
683	20240524	092200	5640995	4165	4165	4165	4165	0
684	20240524	092100	5640995	4165	4165	4165	4165	0
685	20240524	092000	5640995	4165	4165	4165	4165	0
686	20240524	091900	5640995	4165	4165	4165	4165	0
687	20240524	091800	5640995	4165	4165	4165	4165	0
688	20240524	091700	5640995	4165	4165	4165	4165	0
689	20240524	091600	5640995	4165	4165	4165	4165	0
690	20240524	091500	5640995	4165	4165	4165	4165	0
691	20240524	091400	5640995	4165	4165	4165	4165	0
692	20240524	091300	5640995	4165	4165	4165	4165	0
693	20240524	091200	5640995	4165	4165	4165	4165	0
694	20240524	091100	5640995	4165	4165	4165	4165	0
695	20240524	091000	5640995	4165	4120	4165	4120	161
696	20240524	090900	4977630	4170	4170	4170	4170	0
697	20240524	090800	4977630	4170	4170	4170	4170	0
698	20240524	090700	4977630	4170	4170	4170	4170	0
699	20240524	090600	4977630	4170	4160	4170	4160	51
700	20240524	090500	4765460	4170	4125	4170	4120	120
701	20240524	090400	4270060	4105	4155	4170	4105	723
702	20240524	090300	1286650	4155	4155	4155	4155	0
703	20240524	090200	1286650	4155	4155	4155	4155	0
704	20240524	090100	1286650	4155	4155	4155	4155	30
705	20240524	090000	1162000	4150	4150	4150	4150	280