KissMeData/357430/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	211400	114968570	2920	2920	2920	2920	325
3	20240523	211300	114968570	2920	2920	2920	2920	0
4	20240523	211200	114968570	2920	2920	2920	2920	0
5	20240523	211100	114968570	2920	2920	2920	2920	0
6	20240523	211000	114968570	2920	2920	2920	2920	0
7	20240523	210900	114968570	2920	2920	2920	2920	0
8	20240523	210800	114968570	2920	2920	2920	2920	0
9	20240523	210700	114968570	2920	2920	2920	2920	0
10	20240523	210600	114968570	2920	2920	2920	2920	0
11	20240523	210500	114968570	2920	2920	2920	2920	0
12	20240523	210400	114968570	2920	2920	2920	2920	0
13	20240523	210300	114968570	2920	2920	2920	2920	0
14	20240523	210200	114968570	2920	2920	2920	2920	0
15	20240523	210100	114968570	2920	2920	2920	2920	0
16	20240523	210000	114968570	2920	2920	2920	2920	0
17	20240523	205900	114968570	2920	2920	2920	2920	0
18	20240523	205800	114968570	2920	2920	2920	2920	0
19	20240523	205700	114968570	2920	2920	2920	2920	0
20	20240523	205600	114968570	2920	2920	2920	2920	0
21	20240523	205500	114968570	2920	2920	2920	2920	0
22	20240523	205400	114968570	2920	2920	2920	2920	0
23	20240523	205300	114968570	2920	2920	2920	2920	0
24	20240523	205200	114968570	2920	2920	2920	2920	0
25	20240523	205100	114968570	2920	2920	2920	2920	0
26	20240523	205000	114968570	2920	2920	2920	2920	0
27	20240523	204900	114968570	2920	2920	2920	2920	0
28	20240523	204800	114968570	2920	2920	2920	2920	0
29	20240523	204700	114968570	2920	2920	2920	2920	0
30	20240523	204600	114968570	2920	2920	2920	2920	0
31	20240523	204500	114968570	2920	2920	2920	2920	0
32	20240523	204400	114968570	2920	2920	2920	2920	325
33	20240523	204300	114968570	2920	2920	2920	2920	0
34	20240523	204200	114968570	2920	2920	2920	2920	0
35	20240523	204100	114968570	2920	2920	2920	2920	0
36	20240523	204000	114968570	2920	2920	2920	2920	0
37	20240523	203900	114968570	2920	2920	2920	2920	0
38	20240523	203800	114968570	2920	2920	2920	2920	0
39	20240523	203700	114968570	2920	2920	2920	2920	0
40	20240523	203600	114968570	2920	2920	2920	2920	0
41	20240523	203500	114968570	2920	2920	2920	2920	0
42	20240523	203400	114968570	2920	2920	2920	2920	0
43	20240523	203300	114968570	2920	2920	2920	2920	0
44	20240523	203200	114968570	2920	2920	2920	2920	0
45	20240523	203100	114968570	2920	2920	2920	2920	0
46	20240523	203000	114968570	2920	2920	2920	2920	0
47	20240523	202900	114968570	2920	2920	2920	2920	0
48	20240523	202800	114968570	2920	2920	2920	2920	0
49	20240523	202700	114968570	2920	2920	2920	2920	0
50	20240523	202600	114968570	2920	2920	2920	2920	0
51	20240523	202500	114968570	2920	2920	2920	2920	0
52	20240523	202400	114968570	2920	2920	2920	2920	0
53	20240523	202300	114968570	2920	2920	2920	2920	0
54	20240523	202200	114968570	2920	2920	2920	2920	0
55	20240523	202100	114968570	2920	2920	2920	2920	0
56	20240523	202000	114968570	2920	2920	2920	2920	0
57	20240523	201900	114968570	2920	2920	2920	2920	0
58	20240523	201800	114968570	2920	2920	2920	2920	0
59	20240523	201700	114968570	2920	2920	2920	2920	0
60	20240523	201600	114968570	2920	2920	2920	2920	0
61	20240523	201500	114968570	2920	2920	2920	2920	0
62	20240523	201400	114968570	2920	2920	2920	2920	325
63	20240523	201300	114968570	2920	2920	2920	2920	0
64	20240523	201200	114968570	2920	2920	2920	2920	0
65	20240523	201100	114968570	2920	2920	2920	2920	0
66	20240523	201000	114968570	2920	2920	2920	2920	0
67	20240523	200900	114968570	2920	2920	2920	2920	0
68	20240523	200800	114968570	2920	2920	2920	2920	0
69	20240523	200700	114968570	2920	2920	2920	2920	0
70	20240523	200600	114968570	2920	2920	2920	2920	0
71	20240523	200500	114968570	2920	2920	2920	2920	0
72	20240523	200400	114968570	2920	2920	2920	2920	0
73	20240523	200300	114968570	2920	2920	2920	2920	0
74	20240523	200200	114968570	2920	2920	2920	2920	0
75	20240523	200100	114968570	2920	2920	2920	2920	0
76	20240523	200000	114968570	2920	2920	2920	2920	0
77	20240523	195900	114968570	2920	2920	2920	2920	0
78	20240523	195800	114968570	2920	2920	2920	2920	0
79	20240523	195700	114968570	2920	2920	2920	2920	0
80	20240523	195600	114968570	2920	2920	2920	2920	0
81	20240523	195500	114968570	2920	2920	2920	2920	0
82	20240523	195400	114968570	2920	2920	2920	2920	0
83	20240523	195300	114968570	2920	2920	2920	2920	0
84	20240523	195200	114968570	2920	2920	2920	2920	0
85	20240523	195100	114968570	2920	2920	2920	2920	0
86	20240523	195000	114968570	2920	2920	2920	2920	0
87	20240523	194900	114968570	2920	2920	2920	2920	0
88	20240523	194800	114968570	2920	2920	2920	2920	0
89	20240523	194700	114968570	2920	2920	2920	2920	0
90	20240523	194600	114968570	2920	2920	2920	2920	0
91	20240523	194500	114968570	2920	2920	2920	2920	0
92	20240523	194400	114968570	2920	2920	2920	2920	325
93	20240523	194300	114968570	2920	2920	2920	2920	0
94	20240523	194200	114968570	2920	2920	2920	2920	0
95	20240523	194100	114968570	2920	2920	2920	2920	0
96	20240523	194000	114968570	2920	2920	2920	2920	0
97	20240523	193900	114968570	2920	2920	2920	2920	0
98	20240523	193800	114968570	2920	2920	2920	2920	0
99	20240523	193700	114968570	2920	2920	2920	2920	0
100	20240523	193600	114968570	2920	2920	2920	2920	0
101	20240523	193500	114968570	2920	2920	2920	2920	0
102	20240523	193400	114968570	2920	2920	2920	2920	0
103	20240523	193300	114968570	2920	2920	2920	2920	0
104	20240523	193200	114968570	2920	2920	2920	2920	0
105	20240523	193100	114968570	2920	2920	2920	2920	0
106	20240523	193000	114968570	2920	2920	2920	2920	0
107	20240523	192900	114968570	2920	2920	2920	2920	0
108	20240523	192800	114968570	2920	2920	2920	2920	0
109	20240523	192700	114968570	2920	2920	2920	2920	0
110	20240523	192600	114968570	2920	2920	2920	2920	0
111	20240523	192500	114968570	2920	2920	2920	2920	0
112	20240523	192400	114968570	2920	2920	2920	2920	0
113	20240523	192300	114968570	2920	2920	2920	2920	0
114	20240523	192200	114968570	2920	2920	2920	2920	0
115	20240523	192100	114968570	2920	2920	2920	2920	0
116	20240523	192000	114968570	2920	2920	2920	2920	0
117	20240523	191900	114968570	2920	2920	2920	2920	0
118	20240523	191800	114968570	2920	2920	2920	2920	0
119	20240523	191700	114968570	2920	2920	2920	2920	0
120	20240523	191600	114968570	2920	2920	2920	2920	0
121	20240523	191500	114968570	2920	2920	2920	2920	0
122	20240523	191400	114968570	2920	2920	2920	2920	325
123	20240523	191300	114968570	2920	2920	2920	2920	0
124	20240523	191200	114968570	2920	2920	2920	2920	0
125	20240523	191100	114968570	2920	2920	2920	2920	0
126	20240523	191000	114968570	2920	2920	2920	2920	0
127	20240523	190900	114968570	2920	2920	2920	2920	0
128	20240523	190800	114968570	2920	2920	2920	2920	0
129	20240523	190700	114968570	2920	2920	2920	2920	0
130	20240523	190600	114968570	2920	2920	2920	2920	0
131	20240523	190500	114968570	2920	2920	2920	2920	0
132	20240523	190400	114968570	2920	2920	2920	2920	0
133	20240523	190300	114968570	2920	2920	2920	2920	0
134	20240523	190200	114968570	2920	2920	2920	2920	0
135	20240523	190100	114968570	2920	2920	2920	2920	0
136	20240523	190000	114968570	2920	2920	2920	2920	0
137	20240523	185900	114968570	2920	2920	2920	2920	0
138	20240523	185800	114968570	2920	2920	2920	2920	0
139	20240523	185700	114968570	2920	2920	2920	2920	0
140	20240523	185600	114968570	2920	2920	2920	2920	0
141	20240523	185500	114968570	2920	2920	2920	2920	0
142	20240523	185400	114968570	2920	2920	2920	2920	0
143	20240523	185300	114968570	2920	2920	2920	2920	0
144	20240523	185200	114968570	2920	2920	2920	2920	0
145	20240523	185100	114968570	2920	2920	2920	2920	0
146	20240523	185000	114968570	2920	2920	2920	2920	0
147	20240523	184900	114968570	2920	2920	2920	2920	0
148	20240523	184800	114968570	2920	2920	2920	2920	0
149	20240523	184700	114968570	2920	2920	2920	2920	0
150	20240523	184600	114968570	2920	2920	2920	2920	0
151	20240523	184500	114968570	2920	2920	2920	2920	0
152	20240523	184400	114968570	2920	2920	2920	2920	325
153	20240523	184300	114968570	2920	2920	2920	2920	0
154	20240523	184200	114968570	2920	2920	2920	2920	0
155	20240523	184100	114968570	2920	2920	2920	2920	0
156	20240523	184000	114968570	2920	2920	2920	2920	0
157	20240523	183900	114968570	2920	2920	2920	2920	0
158	20240523	183800	114968570	2920	2920	2920	2920	0
159	20240523	183700	114968570	2920	2920	2920	2920	0
160	20240523	183600	114968570	2920	2920	2920	2920	0
161	20240523	183500	114968570	2920	2920	2920	2920	0
162	20240523	183400	114968570	2920	2920	2920	2920	0
163	20240523	183300	114968570	2920	2920	2920	2920	0
164	20240523	183200	114968570	2920	2920	2920	2920	0
165	20240523	183100	114968570	2920	2920	2920	2920	0
166	20240523	183000	114968570	2920	2920	2920	2920	0
167	20240523	182900	114968570	2920	2920	2920	2920	0
168	20240523	182800	114968570	2920	2920	2920	2920	0
169	20240523	182700	114968570	2920	2920	2920	2920	0
170	20240523	182600	114968570	2920	2920	2920	2920	0
171	20240523	182500	114968570	2920	2920	2920	2920	0
172	20240523	182400	114968570	2920	2920	2920	2920	0
173	20240523	182300	114968570	2920	2920	2920	2920	0
174	20240523	182200	114968570	2920	2920	2920	2920	0
175	20240523	182100	114968570	2920	2920	2920	2920	0
176	20240523	182000	114968570	2920	2920	2920	2920	0
177	20240523	181900	114968570	2920	2920	2920	2920	0
178	20240523	181800	114968570	2920	2920	2920	2920	0
179	20240523	181700	114968570	2920	2920	2920	2920	0
180	20240523	181600	114968570	2920	2920	2920	2920	0
181	20240523	181500	114968570	2920	2920	2920	2920	0
182	20240523	181400	114968570	2920	2920	2920	2920	325
183	20240523	181300	114968570	2920	2920	2920	2920	0
184	20240523	181200	114968570	2920	2920	2920	2920	0
185	20240523	181100	114968570	2920	2920	2920	2920	0
186	20240523	181000	114968570	2920	2920	2920	2920	0
187	20240523	180900	114968570	2920	2920	2920	2920	0
188	20240523	180800	114968570	2920	2920	2920	2920	0
189	20240523	180700	114968570	2920	2920	2920	2920	0
190	20240523	180600	114968570	2920	2920	2920	2920	0
191	20240523	180500	114968570	2920	2920	2920	2920	0
192	20240523	180400	114968570	2920	2920	2920	2920	0
193	20240523	180300	114968570	2920	2920	2920	2920	0
194	20240523	180200	114968570	2920	2920	2920	2920	0
195	20240523	180100	114968570	2920	2920	2920	2920	0
196	20240523	180000	114968570	2920	2920	2920	2920	0
197	20240523	175900	114968570	2920	2920	2920	2920	0
198	20240523	175800	114968570	2920	2920	2920	2920	0
199	20240523	175700	114968570	2920	2920	2920	2920	0
200	20240523	175600	114968570	2920	2920	2920	2920	0
201	20240523	175500	114968570	2920	2920	2920	2920	0
202	20240523	175400	114968570	2920	2920	2920	2920	0
203	20240523	175300	114968570	2920	2920	2920	2920	0
204	20240523	175200	114968570	2920	2920	2920	2920	0
205	20240523	175100	114968570	2920	2920	2920	2920	0
206	20240523	175000	114968570	2920	2920	2920	2920	0
207	20240523	174900	114968570	2920	2920	2920	2920	0
208	20240523	174800	114968570	2920	2920	2920	2920	0
209	20240523	174700	114968570	2920	2920	2920	2920	0
210	20240523	174600	114968570	2920	2920	2920	2920	0
211	20240523	174500	114968570	2920	2920	2920	2920	0
212	20240523	174400	114968570	2920	2920	2920	2920	325
213	20240523	174300	114968570	2920	2920	2920	2920	0
214	20240523	174200	114968570	2920	2920	2920	2920	0
215	20240523	174100	114968570	2920	2920	2920	2920	0
216	20240523	174000	114968570	2920	2920	2920	2920	0
217	20240523	173900	114968570	2920	2920	2920	2920	0
218	20240523	173800	114968570	2920	2920	2920	2920	0
219	20240523	173700	114968570	2920	2920	2920	2920	0
220	20240523	173600	114968570	2920	2920	2920	2920	0
221	20240523	173500	114968570	2920	2920	2920	2920	0
222	20240523	173400	114968570	2920	2920	2920	2920	0
223	20240523	173300	114968570	2920	2920	2920	2920	0
224	20240523	173200	114968570	2920	2920	2920	2920	0
225	20240523	173100	114968570	2920	2920	2920	2920	0
226	20240523	173000	114968570	2920	2920	2920	2920	0
227	20240523	172900	114968570	2920	2920	2920	2920	0
228	20240523	172800	114968570	2920	2920	2920	2920	0
229	20240523	172700	114968570	2920	2920	2920	2920	0
230	20240523	172600	114968570	2920	2920	2920	2920	0
231	20240523	172500	114968570	2920	2920	2920	2920	0
232	20240523	172400	114968570	2920	2920	2920	2920	0
233	20240523	172300	114968570	2920	2920	2920	2920	0
234	20240523	172200	114968570	2920	2920	2920	2920	0
235	20240523	172100	114968570	2920	2920	2920	2920	0
236	20240523	172000	114968570	2920	2920	2920	2920	0
237	20240523	171900	114968570	2920	2920	2920	2920	0
238	20240523	171800	114968570	2920	2920	2920	2920	0
239	20240523	171700	114968570	2920	2920	2920	2920	0
240	20240523	171600	114968570	2920	2920	2920	2920	0
241	20240523	171500	114968570	2920	2920	2920	2920	0
242	20240523	171400	114968570	2920	2920	2920	2920	325
243	20240523	171300	114968570	2920	2920	2920	2920	0
244	20240523	171200	114968570	2920	2920	2920	2920	0
245	20240523	171100	114968570	2920	2920	2920	2920	0
246	20240523	171000	114968570	2920	2920	2920	2920	0
247	20240523	170900	114968570	2920	2920	2920	2920	0
248	20240523	170800	114968570	2920	2920	2920	2920	0
249	20240523	170700	114968570	2920	2920	2920	2920	0
250	20240523	170600	114968570	2920	2920	2920	2920	0
251	20240523	170500	114968570	2920	2920	2920	2920	0
252	20240523	170400	114968570	2920	2920	2920	2920	0
253	20240523	170300	114968570	2920	2920	2920	2920	0
254	20240523	170200	114968570	2920	2920	2920	2920	0
255	20240523	170100	114968570	2920	2920	2920	2920	0
256	20240523	170000	114968570	2920	2920	2920	2920	0
257	20240523	165900	114968570	2920	2920	2920	2920	0
258	20240523	165800	114968570	2920	2920	2920	2920	0
259	20240523	165700	114968570	2920	2920	2920	2920	0
260	20240523	165600	114968570	2920	2920	2920	2920	0
261	20240523	165500	114968570	2920	2920	2920	2920	0
262	20240523	165400	114968570	2920	2920	2920	2920	0
263	20240523	165300	114968570	2920	2920	2920	2920	0
264	20240523	165200	114968570	2920	2920	2920	2920	0
265	20240523	165100	114968570	2920	2920	2920	2920	0
266	20240523	165000	114968570	2920	2920	2920	2920	0
267	20240523	164900	114968570	2920	2920	2920	2920	0
268	20240523	164800	114968570	2920	2920	2920	2920	0
269	20240523	164700	114968570	2920	2920	2920	2920	0
270	20240523	164600	114968570	2920	2920	2920	2920	0
271	20240523	164500	114968570	2920	2920	2920	2920	0
272	20240523	164400	114968570	2920	2920	2920	2920	325
273	20240523	164300	114968570	2920	2920	2920	2920	0
274	20240523	164200	114968570	2920	2920	2920	2920	0
275	20240523	164100	114968570	2920	2920	2920	2920	0
276	20240523	164000	114968570	2920	2920	2920	2920	0
277	20240523	163900	114968570	2920	2920	2920	2920	0
278	20240523	163800	114968570	2920	2920	2920	2920	0
279	20240523	163700	114968570	2920	2920	2920	2920	0
280	20240523	163600	114968570	2920	2920	2920	2920	0
281	20240523	163500	114968570	2920	2920	2920	2920	0
282	20240523	163400	114968570	2920	2920	2920	2920	0
283	20240523	163300	114968570	2920	2920	2920	2920	0
284	20240523	163200	114968570	2920	2920	2920	2920	0
285	20240523	163100	114968570	2920	2920	2920	2920	0
286	20240523	163000	114968570	2920	2920	2920	2920	0
287	20240523	162900	114968570	2920	2920	2920	2920	0
288	20240523	162800	114968570	2920	2920	2920	2920	0
289	20240523	162700	114968570	2920	2920	2920	2920	0
290	20240523	162600	114968570	2920	2920	2920	2920	0
291	20240523	162500	114968570	2920	2920	2920	2920	0
292	20240523	162400	114968570	2920	2920	2920	2920	0
293	20240523	162300	114968570	2920	2920	2920	2920	0
294	20240523	162200	114968570	2920	2920	2920	2920	0
295	20240523	162100	114968570	2920	2920	2920	2920	0
296	20240523	162000	114968570	2920	2920	2920	2920	0
297	20240523	161900	114968570	2920	2920	2920	2920	0
298	20240523	161800	114968570	2920	2920	2920	2920	0
299	20240523	161700	114968570	2920	2920	2920	2920	0
300	20240523	161600	114968570	2920	2920	2920	2920	0
301	20240523	161500	114968570	2920	2920	2920	2920	0
302	20240523	161400	114968570	2920	2920	2920	2920	325
303	20240523	161300	114968570	2920	2920	2920	2920	0
304	20240523	161200	114968570	2920	2920	2920	2920	0
305	20240523	161100	114968570	2920	2920	2920	2920	0
306	20240523	161000	114968570	2920	2920	2920	2920	0
307	20240523	160900	114968570	2920	2920	2920	2920	0
308	20240523	160800	114968570	2920	2920	2920	2920	0
309	20240523	160700	114968570	2920	2920	2920	2920	0
310	20240523	160600	114968570	2920	2920	2920	2920	0
311	20240523	160500	114968570	2920	2920	2920	2920	0
312	20240523	160400	114968570	2920	2920	2920	2920	0
313	20240523	160300	114968570	2920	2920	2920	2920	0
314	20240523	160200	114968570	2920	2920	2920	2920	0
315	20240523	160100	114968570	2920	2920	2920	2920	0
316	20240523	160000	114968570	2920	2920	2920	2920	0
317	20240523	155900	114968570	2920	2920	2920	2920	0
318	20240523	155800	114968570	2920	2920	2920	2920	0
319	20240523	155700	114968570	2920	2920	2920	2920	0
320	20240523	155600	114968570	2920	2920	2920	2920	0
321	20240523	155500	114968570	2920	2920	2920	2920	0
322	20240523	155400	114968570	2920	2920	2920	2920	0
323	20240523	155300	114968570	2920	2920	2920	2920	0
324	20240523	155200	114968570	2920	2920	2920	2920	0
325	20240523	155100	114968570	2920	2920	2920	2920	0
326	20240523	155000	114968570	2920	2920	2920	2920	0
327	20240523	154900	114968570	2920	2920	2920	2920	0
328	20240523	154800	114968570	2920	2920	2920	2920	0
329	20240523	154700	114968570	2920	2920	2920	2920	0
330	20240523	154600	114968570	2920	2920	2920	2920	0
331	20240523	154500	114968570	2920	2920	2920	2920	0
332	20240523	154400	114968570	2920	2920	2920	2920	325
333	20240523	154300	114968570	2920	2920	2920	2920	0
334	20240523	154200	114968570	2920	2920	2920	2920	0
335	20240523	154100	114968570	2920	2920	2920	2920	0
336	20240523	154000	114968570	2920	2920	2920	2920	0
337	20240523	153900	114968570	2920	2920	2920	2920	0
338	20240523	153800	114968570	2920	2920	2920	2920	0
339	20240523	153700	114968570	2920	2920	2920	2920	0
340	20240523	153600	114968570	2920	2920	2920	2920	0
341	20240523	153500	114968570	2920	2920	2920	2920	0
342	20240523	153400	114968570	2920	2920	2920	2920	0
343	20240523	153300	114968570	2920	2920	2920	2920	0
344	20240523	153200	114968570	2920	2920	2920	2920	0
345	20240523	153100	114968570	2920	2920	2920	2920	0
346	20240523	153000	114968570	2920	2920	2920	2920	325
347	20240523	152900	114019570	2925	2925	2925	2925	0
348	20240523	152800	114019570	2925	2925	2925	2925	0
349	20240523	152700	114019570	2925	2925	2925	2925	0
350	20240523	152600	114019570	2925	2925	2925	2925	0
351	20240523	152500	114019570	2925	2925	2925	2925	0
352	20240523	152400	114019570	2925	2925	2925	2925	0
353	20240523	152300	114019570	2925	2925	2925	2925	0
354	20240523	152200	114019570	2925	2925	2925	2925	0
355	20240523	152100	114019570	2925	2925	2925	2925	0
356	20240523	152000	114019570	2925	2925	2925	2925	0
357	20240523	151900	114019570	2925	2925	2925	2925	4
358	20240523	151800	114007870	2925	2925	2925	2925	0
359	20240523	151700	114007870	2925	2925	2925	2925	7
360	20240523	151600	113987395	2925	2925	2925	2925	0
361	20240523	151500	113987395	2925	2925	2925	2925	0
362	20240523	151400	113987395	2925	2920	2925	2920	7
363	20240523	151300	113966925	2925	2925	2925	2925	0
364	20240523	151200	113966925	2925	2925	2925	2925	0
365	20240523	151100	113966925	2925	2925	2925	2925	8
366	20240523	151000	113943525	2920	2925	2925	2920	4
367	20240523	150900	113931830	2925	2925	2925	2925	0
368	20240523	150800	113931830	2925	2925	2925	2925	6
369	20240523	150700	113914280	2920	2920	2920	2920	1
370	20240523	150600	113911360	2925	2925	2925	2925	0
371	20240523	150500	113911360	2925	2925	2925	2925	7
372	20240523	150400	113890885	2920	2920	2920	2920	0
373	20240523	150300	113890885	2920	2930	2930	2920	2
374	20240523	150200	113885035	2925	2925	2925	2925	27
375	20240523	150100	113806060	2915	2915	2915	2915	0
376	20240523	150000	113806060	2915	2915	2915	2915	1
377	20240523	145900	113803145	2915	2925	2925	2915	54
378	20240523	145800	113645465	2925	2925	2925	2925	7
379	20240523	145700	113624990	2920	2920	2920	2920	12
380	20240523	145600	113589950	2920	2920	2920	2920	8
381	20240523	145500	113566590	2920	2920	2920	2920	9
382	20240523	145400	113540310	2915	2915	2915	2915	0
383	20240523	145300	113540310	2915	2915	2915	2915	0
384	20240523	145200	113540310	2915	2915	2915	2915	1
385	20240523	145100	113537395	2920	2920	2920	2920	9
386	20240523	145000	113511115	2920	2920	2920	2920	6
387	20240523	144900	113493595	2915	2915	2915	2915	1
388	20240523	144800	113490680	2920	2920	2920	2920	0
389	20240523	144700	113490680	2920	2920	2920	2920	25
390	20240523	144600	113417680	2920	2920	2920	2920	0
391	20240523	144500	113417680	2920	2920	2920	2920	0
392	20240523	144400	113417680	2920	2920	2920	2920	7
393	20240523	144300	113397240	2920	2920	2920	2920	230
394	20240523	144200	112725640	2920	2920	2920	2920	100
395	20240523	144100	112433640	2920	2920	2920	2920	6
396	20240523	144000	112416120	2925	2925	2925	2925	0
397	20240523	143900	112416120	2925	2920	2925	2920	11
398	20240523	143800	112383955	2925	2925	2925	2925	7
399	20240523	143700	112363480	2925	2925	2925	2925	0
400	20240523	143600	112363480	2925	2925	2925	2925	7
401	20240523	143500	112343005	2925	2925	2925	2925	12
402	20240523	143400	112307905	2920	2920	2920	2920	0
403	20240523	143300	112307905	2920	2920	2920	2920	0
404	20240523	143200	112307905	2920	2920	2920	2920	6
405	20240523	143100	112290385	2920	2920	2920	2920	9
406	20240523	143000	112264105	2925	2925	2925	2925	1
407	20240523	142900	112261180	2920	2920	2920	2920	7
408	20240523	142800	112240740	2925	2925	2925	2925	1
409	20240523	142700	112237815	2925	2925	2925	2925	10
410	20240523	142600	112208565	2920	2920	2920	2920	7
411	20240523	142500	112188125	2920	2920	2920	2920	0
412	20240523	142400	112188125	2920	2920	2920	2920	0
413	20240523	142300	112188125	2920	2915	2920	2915	15
414	20240523	142200	112144370	2915	2915	2915	2915	0
415	20240523	142100	112144370	2915	2915	2915	2915	0
416	20240523	142000	112144370	2915	2915	2915	2915	7
417	20240523	141900	112123965	2915	2915	2915	2915	9
418	20240523	141800	112097730	2915	2915	2915	2915	0
419	20240523	141700	112097730	2915	2915	2915	2915	7
420	20240523	141600	112077325	2920	2920	2920	2920	0
421	20240523	141500	112077325	2920	2915	2920	2915	13
422	20240523	141400	112039410	2915	2915	2915	2915	6
423	20240523	141300	112021920	2915	2915	2915	2915	0
424	20240523	141200	112021920	2915	2915	2915	2915	0
425	20240523	141100	112021920	2915	2915	2915	2915	7
426	20240523	141000	112001515	2920	2920	2920	2920	0
427	20240523	140900	112001515	2920	2920	2920	2920	7
428	20240523	140800	111981075	2920	2920	2920	2920	9
429	20240523	140700	111954795	2920	2920	2920	2920	0
430	20240523	140600	111954795	2920	2920	2920	2920	6
431	20240523	140500	111937275	2920	2920	2920	2920	110
432	20240523	140400	111616075	2915	2915	2915	2915	0
433	20240523	140300	111616075	2915	2915	2915	2915	7
434	20240523	140200	111595670	2915	2915	2915	2915	9
435	20240523	140100	111569435	2915	2915	2915	2915	0
436	20240523	140000	111569435	2915	2915	2915	2915	7
437	20240523	135900	111549030	2915	2915	2915	2915	0
438	20240523	135800	111549030	2915	2915	2915	2915	9
439	20240523	135700	111522795	2915	2915	2915	2915	6
440	20240523	135600	111505305	2915	2915	2915	2915	0
441	20240523	135500	111505305	2915	2915	2915	2915	0
442	20240523	135400	111505305	2915	2915	2915	2915	366
443	20240523	135300	110438415	2915	2915	2915	2915	0
444	20240523	135200	110438415	2915	2915	2915	2915	0
445	20240523	135100	110438415	2915	2915	2915	2915	7
446	20240523	135000	110418010	2915	2915	2915	2915	9
447	20240523	134900	110391775	2915	2915	2915	2915	0
448	20240523	134800	110391775	2915	2915	2915	2915	6
449	20240523	134700	110374285	2915	2915	2915	2915	0
450	20240523	134600	110374285	2915	2915	2915	2915	9
451	20240523	134500	110348050	2915	2915	2915	2915	7
452	20240523	134400	110327645	2915	2915	2915	2915	0
453	20240523	134300	110327645	2915	2915	2915	2915	0
454	20240523	134200	110327645	2915	2915	2915	2915	16
455	20240523	134100	110281005	2915	2915	2915	2915	0
456	20240523	134000	110281005	2915	2915	2915	2915	0
457	20240523	133900	110281005	2915	2915	2915	2915	6
458	20240523	133800	110263515	2915	2915	2915	2915	9
459	20240523	133700	110237280	2915	2915	2915	2915	0
460	20240523	133600	110237280	2915	2915	2915	2915	7
461	20240523	133500	110216875	2915	2915	2915	2915	0
462	20240523	133400	110216875	2915	2915	2915	2915	9
463	20240523	133300	110190640	2915	2915	2915	2915	7
464	20240523	133200	110170235	2915	2915	2915	2915	101
465	20240523	133100	109875820	2915	2915	2915	2915	0
466	20240523	133000	109875820	2915	2915	2915	2915	15
467	20240523	132900	109832095	2915	2915	2915	2915	0
468	20240523	132800	109832095	2915	2915	2915	2915	10
469	20240523	132700	109802945	2915	2915	2915	2915	7
470	20240523	132600	109782540	2915	2915	2915	2915	1614
471	20240523	132500	105077730	2915	2915	2915	2915	0
472	20240523	132400	105077730	2915	2915	2915	2915	141
473	20240523	132300	104666715	2915	2915	2915	2915	0
474	20240523	132200	104666715	2915	2915	2915	2915	9
475	20240523	132100	104640480	2915	2915	2915	2915	6
476	20240523	132000	104622990	2915	2915	2915	2915	0
477	20240523	131900	104622990	2915	2915	2915	2915	0
478	20240523	131800	104622990	2915	2915	2915	2915	7
479	20240523	131700	104602585	2915	2915	2915	2915	9
480	20240523	131600	104576350	2915	2915	2915	2915	0
481	20240523	131500	104576350	2915	2915	2915	2915	7
482	20240523	131400	104555945	2915	2915	2915	2915	0
483	20240523	131300	104555945	2915	2915	2915	2915	28
484	20240523	131200	104474325	2915	2915	2915	2915	7
485	20240523	131100	104453920	2915	2915	2915	2915	0
486	20240523	131000	104453920	2915	2915	2915	2915	0
487	20240523	130900	104453920	2915	2915	2915	2915	15
488	20240523	130800	104410195	2915	2915	2915	2915	0
489	20240523	130700	104410195	2915	2915	2915	2915	0
490	20240523	130600	104410195	2915	2915	2915	2915	7
491	20240523	130500	104389790	2915	2915	2915	2915	9
492	20240523	130400	104363555	2915	2915	2915	2915	0
493	20240523	130300	104363555	2915	2915	2915	2915	7
494	20240523	130200	104343150	2920	2920	2920	2920	9
495	20240523	130100	104316870	2920	2920	2920	2920	10
496	20240523	130000	104287670	2915	2915	2915	2915	0
497	20240523	125900	104287670	2915	2915	2915	2915	0
498	20240523	125800	104287670	2915	2920	2920	2915	100
499	20240523	125700	103995875	2920	2920	2920	2920	16
500	20240523	125600	103949155	2920	2920	2920	2920	100
501	20240523	125500	103657155	2920	2920	2920	2920	0
502	20240523	125400	103657155	2920	2925	2925	2920	12
503	20240523	125300	103622090	2920	2920	2920	2920	9
504	20240523	125200	103595810	2920	2920	2920	2920	0
505	20240523	125100	103595810	2920	2920	2920	2920	6
506	20240523	125000	103578290	2920	2920	2920	2920	0
507	20240523	124900	103578290	2920	2920	2920	2920	9
508	20240523	124800	103552010	2920	2920	2920	2920	7
509	20240523	124700	103531570	2920	2920	2920	2920	0
510	20240523	124600	103531570	2920	2920	2920	2920	0
511	20240523	124500	103531570	2920	2920	2920	2920	16
512	20240523	124400	103484850	2920	2920	2920	2920	0
513	20240523	124300	103484850	2920	2920	2920	2920	0
514	20240523	124200	103484850	2920	2920	2920	2920	6
515	20240523	124100	103467330	2920	2920	2920	2920	9
516	20240523	124000	103441050	2920	2920	2920	2920	0
517	20240523	123900	103441050	2920	2920	2920	2920	7
518	20240523	123800	103420610	2920	2920	2920	2920	0
519	20240523	123700	103420610	2920	2920	2920	2920	0
520	20240523	123600	103420610	2920	2920	2920	2920	11
521	20240523	123500	103388490	2920	2920	2920	2920	23
522	20240523	123400	103321330	2920	2920	2920	2920	0
523	20240523	123300	103321330	2920	2920	2920	2920	15
524	20240523	123200	103277530	2925	2925	2925	2925	3
525	20240523	123100	103268755	2920	2920	2920	2920	0
526	20240523	123000	103268755	2920	2920	2920	2920	0
527	20240523	122900	103268755	2920	2920	2920	2920	9
528	20240523	122800	103242475	2915	2915	2915	2915	9
529	20240523	122700	103216240	2915	2915	2915	2915	7
530	20240523	122600	103195835	2915	2915	2915	2915	0
531	20240523	122500	103195835	2915	2915	2915	2915	0
532	20240523	122400	103195835	2915	2915	2915	2915	15
533	20240523	122300	103152110	2915	2915	2915	2915	0
534	20240523	122200	103152110	2915	2915	2915	2915	0
535	20240523	122100	103152110	2915	2915	2915	2915	7
536	20240523	122000	103131705	2915	2915	2915	2915	9
537	20240523	121900	103105470	2915	2915	2915	2915	0
538	20240523	121800	103105470	2915	2915	2915	2915	7
539	20240523	121700	103085065	2915	2915	2915	2915	0
540	20240523	121600	103085065	2915	2915	2915	2915	9
541	20240523	121500	103058830	2915	2915	2915	2915	6
542	20240523	121400	103041340	2915	2915	2915	2915	0
543	20240523	121300	103041340	2915	2915	2915	2915	0
544	20240523	121200	103041340	2915	2915	2915	2915	16
545	20240523	121100	102994700	2915	2915	2915	2915	0
546	20240523	121000	102994700	2915	2915	2915	2915	0
547	20240523	120900	102994700	2915	2915	2915	2915	7
548	20240523	120800	102974295	2915	2915	2915	2915	9
549	20240523	120700	102948060	2915	2915	2915	2915	0
550	20240523	120600	102948060	2915	2920	2920	2915	630
551	20240523	120500	101108490	2920	2920	2920	2920	0
552	20240523	120400	101108490	2920	2920	2920	2920	9
553	20240523	120300	101082210	2920	2920	2920	2920	7
554	20240523	120200	101061770	2920	2920	2920	2920	0
555	20240523	120100	101061770	2920	2920	2920	2920	0
556	20240523	120000	101061770	2920	2920	2920	2920	16
557	20240523	115900	101015050	2920	2920	2920	2920	0
558	20240523	115800	101015050	2920	2920	2920	2920	10
559	20240523	115700	100985850	2920	2920	2920	2920	6
560	20240523	115600	100968330	2920	2920	2920	2920	9
561	20240523	115500	100942050	2920	2920	2920	2920	0
562	20240523	115400	100942050	2920	2920	2920	2920	7
563	20240523	115300	100921610	2925	2925	2925	2925	0
564	20240523	115200	100921610	2925	2925	2925	2925	56
565	20240523	115100	100757810	2925	2925	2925	2925	7
566	20240523	115000	100737335	2930	2930	2930	2930	0
567	20240523	114900	100737335	2930	2930	2930	2930	1
568	20240523	114800	100734405	2925	2925	2925	2925	15
569	20240523	114700	100690530	2925	2925	2925	2925	0
570	20240523	114600	100690530	2925	2925	2925	2925	0
571	20240523	114500	100690530	2925	2925	2925	2925	7
572	20240523	114400	100670055	2925	2925	2925	2925	9
573	20240523	114300	100643730	2925	2925	2925	2925	7
574	20240523	114200	100623255	2915	2915	2915	2915	0
575	20240523	114100	100623255	2915	2915	2915	2915	0
576	20240523	114000	100623255	2915	2910	2915	2910	13
577	20240523	113900	100585390	2910	2910	2910	2910	9
578	20240523	113800	100559200	2915	2915	2915	2915	0
579	20240523	113700	100559200	2915	2915	2915	2915	0
580	20240523	113600	100559200	2915	2915	2915	2915	6
581	20240523	113500	100541710	2910	2910	2910	2910	9
582	20240523	113400	100515520	2910	2910	2910	2910	7
583	20240523	113300	100495150	2910	2910	2910	2910	0
584	20240523	113200	100495150	2910	2910	2910	2910	0
585	20240523	113100	100495150	2910	2910	2910	2910	9
586	20240523	113000	100468960	2910	2910	2910	2910	0
587	20240523	112900	100468960	2910	2910	2910	2910	0
588	20240523	112800	100468960	2910	2910	2910	2910	7
589	20240523	112700	100448590	2910	2910	2910	2905	3015
590	20240523	112600	91689940	2905	2905	2905	2905	0
591	20240523	112500	91689940	2905	2910	2910	2905	2815
592	20240523	112400	83512360	2910	2910	2910	2910	0
593	20240523	112300	83512360	2910	2910	2915	2910	25
594	20240523	112200	83439605	2910	2910	2910	2910	0
595	20240523	112100	83439605	2910	2910	2910	2910	4151
596	20240523	112000	71360195	2910	2910	2910	2910	0
597	20240523	111900	71360195	2910	2910	2910	2910	15
598	20240523	111800	71316545	2910	2910	2910	2910	6
599	20240523	111700	71299085	2910	2910	2910	2910	0
600	20240523	111600	71299085	2910	2910	2910	2910	7
601	20240523	111500	71278715	2915	2915	2915	2915	0
602	20240523	111400	71278715	2915	2915	2915	2915	0
603	20240523	111300	71278715	2915	2915	2915	2915	7
604	20240523	111200	71258310	2915	2915	2915	2915	0
605	20240523	111100	71258310	2915	2915	2925	2915	119
606	20240523	111000	70911410	2915	2915	2915	2915	6
607	20240523	110900	70893920	2915	2915	2915	2915	0
608	20240523	110800	70893920	2915	2915	2915	2915	0
609	20240523	110700	70893920	2915	2915	2915	2915	16
610	20240523	110600	70847280	2915	2915	2915	2915	0
611	20240523	110500	70847280	2915	2915	2915	2915	0
612	20240523	110400	70847280	2915	2915	2915	2915	7
613	20240523	110300	70826875	2915	2915	2915	2915	9
614	20240523	110200	70800640	2920	2920	2920	2920	0
615	20240523	110100	70800640	2920	2910	2920	2910	327
616	20240523	110000	69845900	2915	2915	2915	2915	0
617	20240523	105900	69845900	2915	2910	2915	2910	10
618	20240523	105800	69816795	2910	2910	2910	2910	7
619	20240523	105700	69796425	2910	2910	2910	2910	0
620	20240523	105600	69796425	2910	2910	2910	2910	0
621	20240523	105500	69796425	2910	2910	2910	2910	16
622	20240523	105400	69749865	2910	2910	2910	2910	0
623	20240523	105300	69749865	2910	2910	2910	2910	0
624	20240523	105200	69749865	2910	2910	2910	2910	6
625	20240523	105100	69732405	2915	2915	2915	2915	0
626	20240523	105000	69732405	2915	2915	2915	2915	0
627	20240523	104900	69732405	2915	2915	2915	2915	7
628	20240523	104800	69712000	2915	2915	2915	2915	9
629	20240523	104700	69685765	2910	2910	2910	2910	0
630	20240523	104600	69685765	2910	2910	2910	2910	16
631	20240523	104500	69639205	2910	2910	2910	2910	0
632	20240523	104400	69639205	2910	2910	2910	2910	0
633	20240523	104300	69639205	2910	2910	2910	2910	6
634	20240523	104200	69621745	2910	2910	2910	2910	9
635	20240523	104100	69595555	2910	2910	2910	2910	0
636	20240523	104000	69595555	2910	2910	2910	2910	7
637	20240523	103900	69575185	2915	2915	2915	2915	0
638	20240523	103800	69575185	2915	2915	2915	2915	3
639	20240523	103700	69566440	2910	2910	2910	2910	7
640	20240523	103600	69546070	2910	2910	2910	2910	0
641	20240523	103500	69546070	2910	2910	2910	2910	0
642	20240523	103400	69546070	2910	2910	2910	2910	15
643	20240523	103300	69502420	2915	2915	2915	2915	0
644	20240523	103200	69502420	2915	2915	2915	2915	0
645	20240523	103100	69502420	2915	2910	2915	2910	108
646	20240523	103000	69188135	2910	2910	2910	2910	9
647	20240523	102900	69161945	2910	2910	2910	2910	0
648	20240523	102800	69161945	2910	2910	2910	2910	7
649	20240523	102700	69141575	2910	2910	2910	2910	0
650	20240523	102600	69141575	2910	2910	2910	2910	9
651	20240523	102500	69115385	2910	2910	2910	2910	6
652	20240523	102400	69097925	2910	2910	2910	2910	0
653	20240523	102300	69097925	2910	2910	2910	2910	0
654	20240523	102200	69097925	2910	2910	2910	2910	16
655	20240523	102100	69051365	2910	2910	2910	2910	0
656	20240523	102000	69051365	2910	2910	2910	2910	0
657	20240523	101900	69051365	2910	2910	2910	2910	7
658	20240523	101800	69030995	2910	2910	2910	2910	9
659	20240523	101700	69004805	2910	2910	2910	2910	0
660	20240523	101600	69004805	2910	2910	2910	2910	6
661	20240523	101500	68987345	2910	2910	2910	2910	0
662	20240523	101400	68987345	2910	2910	2910	2910	9
663	20240523	101300	68961155	2910	2910	2910	2910	7
664	20240523	101200	68940785	2910	2910	2910	2910	0
665	20240523	101100	68940785	2910	2910	2910	2910	0
666	20240523	101000	68940785	2910	2910	2910	2910	16
667	20240523	100900	68894225	2915	2915	2915	2915	0
668	20240523	100800	68894225	2915	2915	2915	2915	1
669	20240523	100700	68891310	2910	2910	2910	2910	6
670	20240523	100600	68873850	2915	2905	2915	2905	91
671	20240523	100500	68608705	2905	2905	2905	2905	0
672	20240523	100400	68608705	2905	2905	2910	2905	100
673	20240523	100300	68318190	2905	2905	2905	2905	0
674	20240523	100200	68318190	2905	2905	2905	2905	9
675	20240523	100100	68292045	2905	2905	2905	2905	7
676	20240523	100000	68271710	2905	2905	2905	2905	0
677	20240523	095900	68271710	2905	2905	2905	2905	0
678	20240523	095800	68271710	2905	2905	2905	2905	6
679	20240523	095700	68254280	2905	2905	2905	2905	59
680	20240523	095600	68082885	2905	2905	2905	2905	0
681	20240523	095500	68082885	2905	2910	2910	2905	22
682	20240523	095400	68018900	2905	2905	2905	2905	6
683	20240523	095300	68001470	2905	2905	2905	2905	9
684	20240523	095200	67975325	2905	2910	2910	2905	17
685	20240523	095100	67925890	2910	2910	2910	2910	8
686	20240523	095000	67902610	2910	2905	2910	2905	61
687	20240523	094900	67725400	2905	2910	2910	2905	20
688	20240523	094800	67667275	2905	2905	2905	2905	0
689	20240523	094700	67667275	2905	2905	2905	2905	2
690	20240523	094600	67661465	2905	2910	2910	2905	8
691	20240523	094500	67638220	2905	2905	2905	2905	9
692	20240523	094400	67612075	2905	2905	2905	2905	0
693	20240523	094300	67612075	2905	2905	2905	2905	7
694	20240523	094200	67591740	2905	2905	2905	2905	0
695	20240523	094100	67591740	2905	2905	2905	2905	6
696	20240523	094000	67574310	2910	2910	2910	2910	1
697	20240523	093900	67571400	2915	2905	2915	2905	12
698	20240523	093800	67536455	2905	2905	2905	2905	4
699	20240523	093700	67524835	2905	2905	2910	2905	736
700	20240523	093600	65383135	2905	2905	2905	2905	9
701	20240523	093500	65356990	2905	2905	2905	2905	2
702	20240523	093400	65351180	2905	2900	2905	2900	12
703	20240523	093300	65316355	2900	2900	2900	2900	0
704	20240523	093200	65316355	2900	2900	2900	2900	0
705	20240523	093100	65316355	2900	2900	2900	2900	6
706	20240523	093000	65298955	2900	2900	2900	2900	46
707	20240523	092900	65165555	2900	2900	2900	2900	0
708	20240523	092800	65165555	2900	2900	2905	2900	185
709	20240523	092700	64629000	2905	2905	2905	2905	1
710	20240523	092600	64626095	2905	2905	2905	2905	10
711	20240523	092500	64597045	2900	2905	2905	2900	316
712	20240523	092400	63679100	2900	2900	2900	2900	0
713	20240523	092300	63679100	2900	2900	2900	2900	0
714	20240523	092200	63679100	2900	2900	2905	2900	856
715	20240523	092100	61196195	2900	2915	2915	2900	20000
716	20240523	092000	3137250	2925	2925	2925	2925	0
717	20240523	091900	3137250	2925	2925	2925	2925	0
718	20240523	091800	3137250	2925	2925	2925	2925	0
719	20240523	091700	3137250	2925	2925	2925	2925	0
720	20240523	091600	3137250	2925	2925	2925	2925	0
721	20240523	091500	3137250	2925	2925	2925	2925	0
722	20240523	091400	3137250	2925	2925	2925	2925	0
723	20240523	091300	3137250	2925	2925	2925	2925	77
724	20240523	091200	2912025	2915	2920	2920	2915	10
725	20240523	091100	2882845	2930	2930	2930	2930	0
726	20240523	091000	2882845	2930	2930	2930	2930	0
727	20240523	090900	2882845	2930	2930	2930	2930	0
728	20240523	090800	2882845	2930	2930	2930	2930	0
729	20240523	090700	2882845	2930	2930	2930	2930	1
730	20240523	090600	2879915	2915	2920	2920	2915	85
731	20240523	090500	2632120	2915	2915	2915	2915	0
732	20240523	090400	2632120	2915	2915	2915	2915	16
733	20240523	090300	2585480	2915	2915	2915	2915	1
734	20240523	090200	2582565	2915	2915	2915	2915	1
735	20240523	090100	2579650	2915	2915	2915	2915	0
736	20240523	090000	2579650	2915	2905	2915	2905	888