KissMeData/171120/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	202500	74906425	2970	2970	2970	2970	2449
3	20240523	202400	74906425	2970	2970	2970	2970	0
4	20240523	202300	74906425	2970	2970	2970	2970	0
5	20240523	202200	74906425	2970	2970	2970	2970	0
6	20240523	202100	74906425	2970	2970	2970	2970	0
7	20240523	202000	74906425	2970	2970	2970	2970	0
8	20240523	201900	74906425	2970	2970	2970	2970	0
9	20240523	201800	74906425	2970	2970	2970	2970	0
10	20240523	201700	74906425	2970	2970	2970	2970	0
11	20240523	201600	74906425	2970	2970	2970	2970	0
12	20240523	201500	74906425	2970	2970	2970	2970	0
13	20240523	201400	74906425	2970	2970	2970	2970	0
14	20240523	201300	74906425	2970	2970	2970	2970	0
15	20240523	201200	74906425	2970	2970	2970	2970	0
16	20240523	201100	74906425	2970	2970	2970	2970	0
17	20240523	201000	74906425	2970	2970	2970	2970	0
18	20240523	200900	74906425	2970	2970	2970	2970	0
19	20240523	200800	74906425	2970	2970	2970	2970	0
20	20240523	200700	74906425	2970	2970	2970	2970	0
21	20240523	200600	74906425	2970	2970	2970	2970	0
22	20240523	200500	74906425	2970	2970	2970	2970	0
23	20240523	200400	74906425	2970	2970	2970	2970	0
24	20240523	200300	74906425	2970	2970	2970	2970	0
25	20240523	200200	74906425	2970	2970	2970	2970	0
26	20240523	200100	74906425	2970	2970	2970	2970	0
27	20240523	200000	74906425	2970	2970	2970	2970	0
28	20240523	195900	74906425	2970	2970	2970	2970	0
29	20240523	195800	74906425	2970	2970	2970	2970	0
30	20240523	195700	74906425	2970	2970	2970	2970	0
31	20240523	195600	74906425	2970	2970	2970	2970	0
32	20240523	195500	74906425	2970	2970	2970	2970	2449
33	20240523	195400	74906425	2970	2970	2970	2970	0
34	20240523	195300	74906425	2970	2970	2970	2970	0
35	20240523	195200	74906425	2970	2970	2970	2970	0
36	20240523	195100	74906425	2970	2970	2970	2970	0
37	20240523	195000	74906425	2970	2970	2970	2970	0
38	20240523	194900	74906425	2970	2970	2970	2970	0
39	20240523	194800	74906425	2970	2970	2970	2970	0
40	20240523	194700	74906425	2970	2970	2970	2970	0
41	20240523	194600	74906425	2970	2970	2970	2970	0
42	20240523	194500	74906425	2970	2970	2970	2970	0
43	20240523	194400	74906425	2970	2970	2970	2970	0
44	20240523	194300	74906425	2970	2970	2970	2970	0
45	20240523	194200	74906425	2970	2970	2970	2970	0
46	20240523	194100	74906425	2970	2970	2970	2970	0
47	20240523	194000	74906425	2970	2970	2970	2970	0
48	20240523	193900	74906425	2970	2970	2970	2970	0
49	20240523	193800	74906425	2970	2970	2970	2970	0
50	20240523	193700	74906425	2970	2970	2970	2970	0
51	20240523	193600	74906425	2970	2970	2970	2970	0
52	20240523	193500	74906425	2970	2970	2970	2970	0
53	20240523	193400	74906425	2970	2970	2970	2970	0
54	20240523	193300	74906425	2970	2970	2970	2970	0
55	20240523	193200	74906425	2970	2970	2970	2970	0
56	20240523	193100	74906425	2970	2970	2970	2970	0
57	20240523	193000	74906425	2970	2970	2970	2970	0
58	20240523	192900	74906425	2970	2970	2970	2970	0
59	20240523	192800	74906425	2970	2970	2970	2970	0
60	20240523	192700	74906425	2970	2970	2970	2970	0
61	20240523	192600	74906425	2970	2970	2970	2970	0
62	20240523	192500	74906425	2970	2970	2970	2970	2449
63	20240523	192400	74906425	2970	2970	2970	2970	0
64	20240523	192300	74906425	2970	2970	2970	2970	0
65	20240523	192200	74906425	2970	2970	2970	2970	0
66	20240523	192100	74906425	2970	2970	2970	2970	0
67	20240523	192000	74906425	2970	2970	2970	2970	0
68	20240523	191900	74906425	2970	2970	2970	2970	0
69	20240523	191800	74906425	2970	2970	2970	2970	0
70	20240523	191700	74906425	2970	2970	2970	2970	0
71	20240523	191600	74906425	2970	2970	2970	2970	0
72	20240523	191500	74906425	2970	2970	2970	2970	0
73	20240523	191400	74906425	2970	2970	2970	2970	0
74	20240523	191300	74906425	2970	2970	2970	2970	0
75	20240523	191200	74906425	2970	2970	2970	2970	0
76	20240523	191100	74906425	2970	2970	2970	2970	0
77	20240523	191000	74906425	2970	2970	2970	2970	0
78	20240523	190900	74906425	2970	2970	2970	2970	0
79	20240523	190800	74906425	2970	2970	2970	2970	0
80	20240523	190700	74906425	2970	2970	2970	2970	0
81	20240523	190600	74906425	2970	2970	2970	2970	0
82	20240523	190500	74906425	2970	2970	2970	2970	0
83	20240523	190400	74906425	2970	2970	2970	2970	0
84	20240523	190300	74906425	2970	2970	2970	2970	0
85	20240523	190200	74906425	2970	2970	2970	2970	0
86	20240523	190100	74906425	2970	2970	2970	2970	0
87	20240523	190000	74906425	2970	2970	2970	2970	0
88	20240523	185900	74906425	2970	2970	2970	2970	0
89	20240523	185800	74906425	2970	2970	2970	2970	0
90	20240523	185700	74906425	2970	2970	2970	2970	0
91	20240523	185600	74906425	2970	2970	2970	2970	0
92	20240523	185500	74906425	2970	2970	2970	2970	2449
93	20240523	185400	74906425	2970	2970	2970	2970	0
94	20240523	185300	74906425	2970	2970	2970	2970	0
95	20240523	185200	74906425	2970	2970	2970	2970	0
96	20240523	185100	74906425	2970	2970	2970	2970	0
97	20240523	185000	74906425	2970	2970	2970	2970	0
98	20240523	184900	74906425	2970	2970	2970	2970	0
99	20240523	184800	74906425	2970	2970	2970	2970	0
100	20240523	184700	74906425	2970	2970	2970	2970	0
101	20240523	184600	74906425	2970	2970	2970	2970	0
102	20240523	184500	74906425	2970	2970	2970	2970	0
103	20240523	184400	74906425	2970	2970	2970	2970	0
104	20240523	184300	74906425	2970	2970	2970	2970	0
105	20240523	184200	74906425	2970	2970	2970	2970	0
106	20240523	184100	74906425	2970	2970	2970	2970	0
107	20240523	184000	74906425	2970	2970	2970	2970	0
108	20240523	183900	74906425	2970	2970	2970	2970	0
109	20240523	183800	74906425	2970	2970	2970	2970	0
110	20240523	183700	74906425	2970	2970	2970	2970	0
111	20240523	183600	74906425	2970	2970	2970	2970	0
112	20240523	183500	74906425	2970	2970	2970	2970	0
113	20240523	183400	74906425	2970	2970	2970	2970	0
114	20240523	183300	74906425	2970	2970	2970	2970	0
115	20240523	183200	74906425	2970	2970	2970	2970	0
116	20240523	183100	74906425	2970	2970	2970	2970	0
117	20240523	183000	74906425	2970	2970	2970	2970	0
118	20240523	182900	74906425	2970	2970	2970	2970	0
119	20240523	182800	74906425	2970	2970	2970	2970	0
120	20240523	182700	74906425	2970	2970	2970	2970	0
121	20240523	182600	74906425	2970	2970	2970	2970	0
122	20240523	182500	74906425	2970	2970	2970	2970	2449
123	20240523	182400	74906425	2970	2970	2970	2970	0
124	20240523	182300	74906425	2970	2970	2970	2970	0
125	20240523	182200	74906425	2970	2970	2970	2970	0
126	20240523	182100	74906425	2970	2970	2970	2970	0
127	20240523	182000	74906425	2970	2970	2970	2970	0
128	20240523	181900	74906425	2970	2970	2970	2970	0
129	20240523	181800	74906425	2970	2970	2970	2970	0
130	20240523	181700	74906425	2970	2970	2970	2970	0
131	20240523	181600	74906425	2970	2970	2970	2970	0
132	20240523	181500	74906425	2970	2970	2970	2970	0
133	20240523	181400	74906425	2970	2970	2970	2970	0
134	20240523	181300	74906425	2970	2970	2970	2970	0
135	20240523	181200	74906425	2970	2970	2970	2970	0
136	20240523	181100	74906425	2970	2970	2970	2970	0
137	20240523	181000	74906425	2970	2970	2970	2970	0
138	20240523	180900	74906425	2970	2970	2970	2970	0
139	20240523	180800	74906425	2970	2970	2970	2970	0
140	20240523	180700	74906425	2970	2970	2970	2970	0
141	20240523	180600	74906425	2970	2970	2970	2970	0
142	20240523	180500	74906425	2970	2970	2970	2970	0
143	20240523	180400	74906425	2970	2970	2970	2970	0
144	20240523	180300	74906425	2970	2970	2970	2970	0
145	20240523	180200	74906425	2970	2970	2970	2970	0
146	20240523	180100	74906425	2970	2970	2970	2970	0
147	20240523	180000	74906425	2970	2970	2970	2970	0
148	20240523	175900	74906425	2970	2970	2970	2970	0
149	20240523	175800	74906425	2970	2970	2970	2970	0
150	20240523	175700	74906425	2970	2970	2970	2970	0
151	20240523	175600	74906425	2970	2970	2970	2970	0
152	20240523	175500	74906425	2970	2970	2970	2970	2449
153	20240523	175400	74906425	2970	2970	2970	2970	0
154	20240523	175300	74906425	2970	2970	2970	2970	0
155	20240523	175200	74906425	2970	2970	2970	2970	0
156	20240523	175100	74906425	2970	2970	2970	2970	0
157	20240523	175000	74906425	2970	2970	2970	2970	0
158	20240523	174900	74906425	2970	2970	2970	2970	0
159	20240523	174800	74906425	2970	2970	2970	2970	0
160	20240523	174700	74906425	2970	2970	2970	2970	0
161	20240523	174600	74906425	2970	2970	2970	2970	0
162	20240523	174500	74906425	2970	2970	2970	2970	0
163	20240523	174400	74906425	2970	2970	2970	2970	0
164	20240523	174300	74906425	2970	2970	2970	2970	0
165	20240523	174200	74906425	2970	2970	2970	2970	0
166	20240523	174100	74906425	2970	2970	2970	2970	0
167	20240523	174000	74906425	2970	2970	2970	2970	0
168	20240523	173900	74906425	2970	2970	2970	2970	0
169	20240523	173800	74906425	2970	2970	2970	2970	0
170	20240523	173700	74906425	2970	2970	2970	2970	0
171	20240523	173600	74906425	2970	2970	2970	2970	0
172	20240523	173500	74906425	2970	2970	2970	2970	0
173	20240523	173400	74906425	2970	2970	2970	2970	0
174	20240523	173300	74906425	2970	2970	2970	2970	0
175	20240523	173200	74906425	2970	2970	2970	2970	0
176	20240523	173100	74906425	2970	2970	2970	2970	0
177	20240523	173000	74906425	2970	2970	2970	2970	0
178	20240523	172900	74906425	2970	2970	2970	2970	0
179	20240523	172800	74906425	2970	2970	2970	2970	0
180	20240523	172700	74906425	2970	2970	2970	2970	0
181	20240523	172600	74906425	2970	2970	2970	2970	0
182	20240523	172500	74906425	2970	2970	2970	2970	2449
183	20240523	172400	74906425	2970	2970	2970	2970	0
184	20240523	172300	74906425	2970	2970	2970	2970	0
185	20240523	172200	74906425	2970	2970	2970	2970	0
186	20240523	172100	74906425	2970	2970	2970	2970	0
187	20240523	172000	74906425	2970	2970	2970	2970	0
188	20240523	171900	74906425	2970	2970	2970	2970	0
189	20240523	171800	74906425	2970	2970	2970	2970	0
190	20240523	171700	74906425	2970	2970	2970	2970	0
191	20240523	171600	74906425	2970	2970	2970	2970	0
192	20240523	171500	74906425	2970	2970	2970	2970	0
193	20240523	171400	74906425	2970	2970	2970	2970	0
194	20240523	171300	74906425	2970	2970	2970	2970	0
195	20240523	171200	74906425	2970	2970	2970	2970	0
196	20240523	171100	74906425	2970	2970	2970	2970	0
197	20240523	171000	74906425	2970	2970	2970	2970	0
198	20240523	170900	74906425	2970	2970	2970	2970	0
199	20240523	170800	74906425	2970	2970	2970	2970	0
200	20240523	170700	74906425	2970	2970	2970	2970	0
201	20240523	170600	74906425	2970	2970	2970	2970	0
202	20240523	170500	74906425	2970	2970	2970	2970	0
203	20240523	170400	74906425	2970	2970	2970	2970	0
204	20240523	170300	74906425	2970	2970	2970	2970	0
205	20240523	170200	74906425	2970	2970	2970	2970	0
206	20240523	170100	74906425	2970	2970	2970	2970	0
207	20240523	170000	74906425	2970	2970	2970	2970	0
208	20240523	165900	74906425	2970	2970	2970	2970	0
209	20240523	165800	74906425	2970	2970	2970	2970	0
210	20240523	165700	74906425	2970	2970	2970	2970	0
211	20240523	165600	74906425	2970	2970	2970	2970	0
212	20240523	165500	74906425	2970	2970	2970	2970	2449
213	20240523	165400	74906425	2970	2970	2970	2970	0
214	20240523	165300	74906425	2970	2970	2970	2970	0
215	20240523	165200	74906425	2970	2970	2970	2970	0
216	20240523	165100	74906425	2970	2970	2970	2970	0
217	20240523	165000	74906425	2970	2970	2970	2970	0
218	20240523	164900	74906425	2970	2970	2970	2970	0
219	20240523	164800	74906425	2970	2970	2970	2970	0
220	20240523	164700	74906425	2970	2970	2970	2970	0
221	20240523	164600	74906425	2970	2970	2970	2970	0
222	20240523	164500	74906425	2970	2970	2970	2970	0
223	20240523	164400	74906425	2970	2970	2970	2970	0
224	20240523	164300	74906425	2970	2970	2970	2970	0
225	20240523	164200	74906425	2970	2970	2970	2970	0
226	20240523	164100	74906425	2970	2970	2970	2970	0
227	20240523	164000	74906425	2970	2970	2970	2970	0
228	20240523	163900	74906425	2970	2970	2970	2970	0
229	20240523	163800	74906425	2970	2970	2970	2970	0
230	20240523	163700	74906425	2970	2970	2970	2970	0
231	20240523	163600	74906425	2970	2970	2970	2970	0
232	20240523	163500	74906425	2970	2970	2970	2970	0
233	20240523	163400	74906425	2970	2970	2970	2970	0
234	20240523	163300	74906425	2970	2970	2970	2970	0
235	20240523	163200	74906425	2970	2970	2970	2970	0
236	20240523	163100	74906425	2970	2970	2970	2970	0
237	20240523	163000	74906425	2970	2970	2970	2970	0
238	20240523	162900	74906425	2970	2970	2970	2970	0
239	20240523	162800	74906425	2970	2970	2970	2970	0
240	20240523	162700	74906425	2970	2970	2970	2970	0
241	20240523	162600	74906425	2970	2970	2970	2970	0
242	20240523	162500	74906425	2970	2970	2970	2970	2449
243	20240523	162400	74906425	2970	2970	2970	2970	0
244	20240523	162300	74906425	2970	2970	2970	2970	0
245	20240523	162200	74906425	2970	2970	2970	2970	0
246	20240523	162100	74906425	2970	2970	2970	2970	0
247	20240523	162000	74906425	2970	2970	2970	2970	0
248	20240523	161900	74906425	2970	2970	2970	2970	0
249	20240523	161800	74906425	2970	2970	2970	2970	0
250	20240523	161700	74906425	2970	2970	2970	2970	0
251	20240523	161600	74906425	2970	2970	2970	2970	0
252	20240523	161500	74906425	2970	2970	2970	2970	0
253	20240523	161400	74906425	2970	2970	2970	2970	0
254	20240523	161300	74906425	2970	2970	2970	2970	0
255	20240523	161200	74906425	2970	2970	2970	2970	0
256	20240523	161100	74906425	2970	2970	2970	2970	0
257	20240523	161000	74906425	2970	2970	2970	2970	0
258	20240523	160900	74906425	2970	2970	2970	2970	0
259	20240523	160800	74906425	2970	2970	2970	2970	0
260	20240523	160700	74906425	2970	2970	2970	2970	0
261	20240523	160600	74906425	2970	2970	2970	2970	0
262	20240523	160500	74906425	2970	2970	2970	2970	0
263	20240523	160400	74906425	2970	2970	2970	2970	0
264	20240523	160300	74906425	2970	2970	2970	2970	0
265	20240523	160200	74906425	2970	2970	2970	2970	0
266	20240523	160100	74906425	2970	2970	2970	2970	0
267	20240523	160000	74906425	2970	2970	2970	2970	0
268	20240523	155900	74906425	2970	2970	2970	2970	0
269	20240523	155800	74906425	2970	2970	2970	2970	0
270	20240523	155700	74906425	2970	2970	2970	2970	0
271	20240523	155600	74906425	2970	2970	2970	2970	0
272	20240523	155500	74906425	2970	2970	2970	2970	2449
273	20240523	155400	74906425	2970	2970	2970	2970	0
274	20240523	155300	74906425	2970	2970	2970	2970	0
275	20240523	155200	74906425	2970	2970	2970	2970	0
276	20240523	155100	74906425	2970	2970	2970	2970	0
277	20240523	155000	74906425	2970	2970	2970	2970	0
278	20240523	154900	74906425	2970	2970	2970	2970	0
279	20240523	154800	74906425	2970	2970	2970	2970	0
280	20240523	154700	74906425	2970	2970	2970	2970	0
281	20240523	154600	74906425	2970	2970	2970	2970	0
282	20240523	154500	74906425	2970	2970	2970	2970	0
283	20240523	154400	74906425	2970	2970	2970	2970	0
284	20240523	154300	74906425	2970	2970	2970	2970	0
285	20240523	154200	74906425	2970	2970	2970	2970	0
286	20240523	154100	74906425	2970	2970	2970	2970	0
287	20240523	154000	74906425	2970	2970	2970	2970	0
288	20240523	153900	74906425	2970	2970	2970	2970	0
289	20240523	153800	74906425	2970	2970	2970	2970	0
290	20240523	153700	74906425	2970	2970	2970	2970	0
291	20240523	153600	74906425	2970	2970	2970	2970	0
292	20240523	153500	74906425	2970	2970	2970	2970	0
293	20240523	153400	74906425	2970	2970	2970	2970	0
294	20240523	153300	74906425	2970	2970	2970	2970	0
295	20240523	153200	74906425	2970	2970	2970	2970	0
296	20240523	153100	74906425	2970	2970	2970	2970	0
297	20240523	153000	74906425	2970	2970	2970	2970	2449
298	20240523	152900	67632895	2935	2935	2935	2935	0
299	20240523	152800	67632895	2935	2935	2935	2935	0
300	20240523	152700	67632895	2935	2935	2935	2935	0
301	20240523	152600	67632895	2935	2935	2935	2935	0
302	20240523	152500	67632895	2935	2935	2935	2935	0
303	20240523	152400	67632895	2935	2935	2935	2935	0
304	20240523	152300	67632895	2935	2935	2935	2935	0
305	20240523	152200	67632895	2935	2935	2935	2935	0
306	20240523	152100	67632895	2935	2935	2935	2935	0
307	20240523	152000	67632895	2935	2935	2935	2935	0
308	20240523	151900	67632895	2935	2935	2935	2935	1
309	20240523	151800	67629960	2910	2910	2910	2910	0
310	20240523	151700	67629960	2910	2910	2910	2910	0
311	20240523	151600	67629960	2910	2910	2910	2910	0
312	20240523	151500	67629960	2910	2910	2910	2910	0
313	20240523	151400	67629960	2910	2910	2910	2910	149
314	20240523	151300	67196370	2915	2915	2915	2915	0
315	20240523	151200	67196370	2915	2915	2915	2915	0
316	20240523	151100	67196370	2915	2915	2915	2915	0
317	20240523	151000	67196370	2915	2915	2915	2915	0
318	20240523	150900	67196370	2915	2915	2915	2905	1373
319	20240523	150800	63199695	2915	2920	2920	2915	1500
320	20240523	150700	58825465	2940	2940	2940	2940	0
321	20240523	150600	58825465	2940	2940	2940	2940	0
322	20240523	150500	58825465	2940	2940	2940	2940	0
323	20240523	150400	58825465	2940	2940	2940	2940	0
324	20240523	150300	58825465	2940	2940	2940	2940	5
325	20240523	150200	58810765	2920	2920	2920	2920	0
326	20240523	150100	58810765	2920	2925	2925	2920	171
327	20240523	150000	58310925	2920	2920	2920	2920	0
328	20240523	145900	58310925	2920	2920	2920	2920	0
329	20240523	145800	58310925	2920	2920	2920	2920	0
330	20240523	145700	58310925	2920	2920	2920	2920	0
331	20240523	145600	58310925	2920	2920	2920	2920	0
332	20240523	145500	58310925	2920	2920	2920	2920	0
333	20240523	145400	58310925	2920	2920	2920	2920	0
334	20240523	145300	58310925	2920	2920	2920	2920	30
335	20240523	145200	58223325	2940	2945	2945	2940	23
336	20240523	145100	58155600	2940	2935	2940	2935	71
337	20240523	145000	57947210	2920	2920	2920	2920	0
338	20240523	144900	57947210	2920	2920	2920	2920	1
339	20240523	144800	57944290	2920	2920	2920	2920	0
340	20240523	144700	57944290	2920	2920	2920	2920	0
341	20240523	144600	57944290	2920	2920	2920	2920	100
342	20240523	144500	57652290	2920	2920	2920	2920	102
343	20240523	144400	57354450	2920	2920	2920	2920	65
344	20240523	144300	57164650	2925	2930	2930	2925	785
345	20240523	144200	54867350	2935	2935	2935	2935	0
346	20240523	144100	54867350	2935	2935	2935	2935	0
347	20240523	144000	54867350	2935	2935	2935	2935	0
348	20240523	143900	54867350	2935	2935	2935	2935	0
349	20240523	143800	54867350	2935	2935	2935	2935	304
350	20240523	143700	53975110	2940	2940	2940	2940	0
351	20240523	143600	53975110	2940	2940	2940	2940	0
352	20240523	143500	53975110	2940	2940	2940	2940	0
353	20240523	143400	53975110	2940	2940	2940	2940	0
354	20240523	143300	53975110	2940	2940	2940	2940	0
355	20240523	143200	53975110	2940	2940	2940	2940	0
356	20240523	143100	53975110	2940	2940	2940	2940	372
357	20240523	143000	52881430	2950	2950	2950	2950	1
358	20240523	142900	52878480	2940	2940	2940	2940	0
359	20240523	142800	52878480	2940	2940	2940	2940	0
360	20240523	142700	52878480	2940	2940	2940	2940	50
361	20240523	142600	52731480	2950	2950	2950	2950	0
362	20240523	142500	52731480	2950	2950	2950	2950	0
363	20240523	142400	52731480	2950	2950	2950	2950	0
364	20240523	142300	52731480	2950	2950	2950	2950	0
365	20240523	142200	52731480	2950	2950	2950	2950	2
366	20240523	142100	52725580	2945	2945	2945	2945	0
367	20240523	142000	52725580	2945	2945	2945	2945	439
368	20240523	141900	51432725	2950	2950	2950	2950	0
369	20240523	141800	51432725	2950	2950	2950	2950	0
370	20240523	141700	51432725	2950	2950	2950	2950	0
371	20240523	141600	51432725	2950	2950	2950	2950	0
372	20240523	141500	51432725	2950	2950	2950	2950	20
373	20240523	141400	51373725	2950	2950	2950	2950	0
374	20240523	141300	51373725	2950	2950	2950	2950	25
375	20240523	141200	51299975	2950	2950	2950	2950	3
376	20240523	141100	51291125	2960	2960	2960	2960	1
377	20240523	141000	51288165	2960	2960	2960	2960	0
378	20240523	140900	51288165	2960	2960	2960	2960	0
379	20240523	140800	51288165	2960	2960	2960	2960	35
380	20240523	140700	51184565	2965	2965	2965	2965	0
381	20240523	140600	51184565	2965	2965	2965	2965	0
382	20240523	140500	51184565	2965	2965	2965	2965	0
383	20240523	140400	51184565	2965	2960	2965	2960	500
384	20240523	140300	49703290	2965	2965	2965	2965	0
385	20240523	140200	49703290	2965	2965	2965	2965	0
386	20240523	140100	49703290	2965	2965	2965	2965	0
387	20240523	140000	49703290	2965	2965	2965	2965	0
388	20240523	135900	49703290	2965	2965	2965	2965	0
389	20240523	135800	49703290	2965	2965	2965	2965	11
390	20240523	135700	49670675	2965	2965	2965	2965	48
391	20240523	135600	49528355	2960	2960	2960	2960	0
392	20240523	135500	49528355	2960	2960	2960	2960	0
393	20240523	135400	49528355	2960	2960	2960	2960	0
394	20240523	135300	49528355	2960	2960	2960	2960	0
395	20240523	135200	49528355	2960	2960	2960	2960	80
396	20240523	135100	49291555	2960	2960	2960	2960	0
397	20240523	135000	49291555	2960	2960	2960	2960	0
398	20240523	134900	49291555	2960	2960	2960	2960	0
399	20240523	134800	49291555	2960	2960	2960	2960	0
400	20240523	134700	49291555	2960	2960	2960	2960	0
401	20240523	134600	49291555	2960	2960	2960	2960	0
402	20240523	134500	49291555	2960	2960	2960	2960	0
403	20240523	134400	49291555	2960	2960	2960	2960	0
404	20240523	134300	49291555	2960	2960	2960	2960	0
405	20240523	134200	49291555	2960	2960	2960	2960	200
406	20240523	134100	48699555	2965	2965	2965	2965	0
407	20240523	134000	48699555	2965	2965	2965	2965	0
408	20240523	133900	48699555	2965	2965	2965	2965	0
409	20240523	133800	48699555	2965	2965	2965	2965	0
410	20240523	133700	48699555	2965	2965	2965	2965	0
411	20240523	133600	48699555	2965	2965	2965	2965	0
412	20240523	133500	48699555	2965	2965	2965	2965	0
413	20240523	133400	48699555	2965	2960	2965	2960	7
414	20240523	133300	48678830	2960	2960	2960	2960	70
415	20240523	133200	48471630	2960	2960	2960	2960	0
416	20240523	133100	48471630	2960	2960	2960	2960	0
417	20240523	133000	48471630	2960	2955	2960	2955	2
418	20240523	132900	48465715	2950	2950	2950	2950	156
419	20240523	132800	48005515	2960	2960	2960	2960	0
420	20240523	132700	48005515	2960	2960	2960	2960	0
421	20240523	132600	48005515	2960	2960	2960	2960	0
422	20240523	132500	48005515	2960	2960	2960	2960	0
423	20240523	132400	48005515	2960	2960	2960	2960	0
424	20240523	132300	48005515	2960	2955	2960	2955	36
425	20240523	132200	47898980	2960	2960	2960	2960	0
426	20240523	132100	47898980	2960	2960	2960	2960	0
427	20240523	132000	47898980	2960	2960	2960	2960	0
428	20240523	131900	47898980	2960	2960	2960	2960	0
429	20240523	131800	47898980	2960	2950	2960	2950	156
430	20240523	131700	47438580	2960	2960	2960	2960	0
431	20240523	131600	47438580	2960	2960	2960	2960	0
432	20240523	131500	47438580	2960	2960	2960	2960	0
433	20240523	131400	47438580	2960	2960	2960	2960	1
434	20240523	131300	47435620	2955	2955	2955	2955	0
435	20240523	131200	47435620	2955	2955	2955	2955	0
436	20240523	131100	47435620	2955	2955	2955	2955	0
437	20240523	131000	47435620	2955	2955	2955	2955	0
438	20240523	130900	47435620	2955	2955	2955	2955	0
439	20240523	130800	47435620	2955	2955	2955	2955	432
440	20240523	130700	46159060	2955	2955	2955	2955	68
441	20240523	130600	45958120	2950	2950	2950	2950	0
442	20240523	130500	45958120	2950	2950	2950	2950	0
443	20240523	130400	45958120	2950	2950	2950	2950	0
444	20240523	130300	45958120	2950	2950	2950	2950	0
445	20240523	130200	45958120	2950	2950	2950	2950	0
446	20240523	130100	45958120	2950	2950	2950	2950	0
447	20240523	130000	45958120	2950	2950	2950	2950	0
448	20240523	125900	45958120	2950	2950	2950	2950	0
449	20240523	125800	45958120	2950	2950	2950	2950	0
450	20240523	125700	45958120	2950	2950	2950	2950	0
451	20240523	125600	45958120	2950	2950	2950	2950	0
452	20240523	125500	45958120	2950	2950	2950	2950	0
453	20240523	125400	45958120	2950	2950	2950	2950	0
454	20240523	125300	45958120	2950	2950	2950	2950	0
455	20240523	125200	45958120	2950	2950	2950	2950	0
456	20240523	125100	45958120	2950	2950	2950	2950	1000
457	20240523	125000	43008120	2945	2955	2955	2945	44
458	20240523	124900	42878180	2955	2955	2955	2955	0
459	20240523	124800	42878180	2955	2955	2955	2955	0
460	20240523	124700	42878180	2955	2955	2955	2955	0
461	20240523	124600	42878180	2955	2955	2955	2955	0
462	20240523	124500	42878180	2955	2955	2955	2955	0
463	20240523	124400	42878180	2955	2955	2955	2955	0
464	20240523	124300	42878180	2955	2955	2955	2955	0
465	20240523	124200	42878180	2955	2955	2955	2955	1
466	20240523	124100	42875225	2955	2955	2955	2955	0
467	20240523	124000	42875225	2955	2955	2955	2955	0
468	20240523	123900	42875225	2955	2955	2955	2955	0
469	20240523	123800	42875225	2955	2955	2955	2955	0
470	20240523	123700	42875225	2955	2955	2955	2955	0
471	20240523	123600	42875225	2955	2955	2955	2955	0
472	20240523	123500	42875225	2955	2955	2955	2955	0
473	20240523	123400	42875225	2955	2955	2955	2955	0
474	20240523	123300	42875225	2955	2955	2955	2955	0
475	20240523	123200	42875225	2955	2955	2955	2955	0
476	20240523	123100	42875225	2955	2955	2955	2955	0
477	20240523	123000	42875225	2955	2955	2955	2955	33
478	20240523	122900	42777710	2955	2955	2955	2955	0
479	20240523	122800	42777710	2955	2955	2955	2955	0
480	20240523	122700	42777710	2955	2955	2955	2955	0
481	20240523	122600	42777710	2955	2955	2955	2955	0
482	20240523	122500	42777710	2955	2955	2955	2955	0
483	20240523	122400	42777710	2955	2955	2955	2955	0
484	20240523	122300	42777710	2955	2955	2955	2955	0
485	20240523	122200	42777710	2955	2955	2955	2955	128
486	20240523	122100	42399470	2955	2955	2955	2955	0
487	20240523	122000	42399470	2955	2955	2955	2955	0
488	20240523	121900	42399470	2955	2955	2955	2955	0
489	20240523	121800	42399470	2955	2955	2955	2955	0
490	20240523	121700	42399470	2955	2955	2955	2955	0
491	20240523	121600	42399470	2955	2955	2955	2955	0
492	20240523	121500	42399470	2955	2955	2955	2955	0
493	20240523	121400	42399470	2955	2955	2955	2955	0
494	20240523	121300	42399470	2955	2955	2955	2955	16
495	20240523	121200	42352190	2955	2955	2955	2955	0
496	20240523	121100	42352190	2955	2955	2955	2955	0
497	20240523	121000	42352190	2955	2955	2955	2955	0
498	20240523	120900	42352190	2955	2955	2955	2955	0
499	20240523	120800	42352190	2955	2955	2955	2955	0
500	20240523	120700	42352190	2955	2955	2955	2955	0
501	20240523	120600	42352190	2955	2955	2955	2955	0
502	20240523	120500	42352190	2955	2955	2955	2955	30
503	20240523	120400	42263540	2960	2965	2965	2960	70
504	20240523	120300	42056090	2970	2970	2970	2970	0
505	20240523	120200	42056090	2970	2970	2970	2970	0
506	20240523	120100	42056090	2970	2970	2970	2970	0
507	20240523	120000	42056090	2970	2970	2970	2970	0
508	20240523	115900	42056090	2970	2970	2970	2970	0
509	20240523	115800	42056090	2970	2965	2970	2965	77
510	20240523	115700	41827710	2960	2955	2960	2955	625
511	20240523	115600	39978210	2950	2950	2950	2950	0
512	20240523	115500	39978210	2950	2950	2950	2950	248
513	20240523	115400	39246610	2950	2950	2950	2950	0
514	20240523	115300	39246610	2950	2950	2950	2950	0
515	20240523	115200	39246610	2950	2950	2950	2950	0
516	20240523	115100	39246610	2950	2955	2955	2950	313
517	20240523	115000	38321760	2960	2960	2960	2960	0
518	20240523	114900	38321760	2960	2960	2960	2960	0
519	20240523	114800	38321760	2960	2960	2960	2960	0
520	20240523	114700	38321760	2960	2960	2960	2960	0
521	20240523	114600	38321760	2960	2960	2960	2960	0
522	20240523	114500	38321760	2960	2960	2960	2960	35
523	20240523	114400	38218160	2960	2960	2960	2960	0
524	20240523	114300	38218160	2960	2960	2960	2960	0
525	20240523	114200	38218160	2960	2960	2960	2960	0
526	20240523	114100	38218160	2960	2960	2960	2960	0
527	20240523	114000	38218160	2960	2960	2960	2960	0
528	20240523	113900	38218160	2960	2960	2960	2960	11
529	20240523	113800	38185600	2960	2960	2960	2960	0
530	20240523	113700	38185600	2960	2960	2960	2960	0
531	20240523	113600	38185600	2960	2960	2960	2960	0
532	20240523	113500	38185600	2960	2960	2960	2960	0
533	20240523	113400	38185600	2960	2960	2960	2960	0
534	20240523	113300	38185600	2960	2960	2960	2960	0
535	20240523	113200	38185600	2960	2960	2960	2960	0
536	20240523	113100	38185600	2960	2960	2960	2960	0
537	20240523	113000	38185600	2960	2955	2960	2955	599
538	20240523	112900	36415060	2955	2955	2955	2955	0
539	20240523	112800	36415060	2955	2955	2955	2955	0
540	20240523	112700	36415060	2955	2955	2955	2955	0
541	20240523	112600	36415060	2955	2955	2955	2955	0
542	20240523	112500	36415060	2955	2955	2955	2955	0
543	20240523	112400	36415060	2955	2955	2955	2955	0
544	20240523	112300	36415060	2955	2955	2955	2955	0
545	20240523	112200	36415060	2955	2955	2955	2955	0
546	20240523	112100	36415060	2955	2955	2955	2955	0
547	20240523	112000	36415060	2955	2955	2955	2955	0
548	20240523	111900	36415060	2955	2955	2955	2955	101
549	20240523	111800	36116605	2955	2955	2955	2955	34
550	20240523	111700	36016135	2950	2950	2950	2950	10
551	20240523	111600	35986635	2950	2950	2950	2950	0
552	20240523	111500	35986635	2950	2950	2950	2950	0
553	20240523	111400	35986635	2950	2950	2950	2950	0
554	20240523	111300	35986635	2950	2950	2950	2950	0
555	20240523	111200	35986635	2950	2950	2950	2950	0
556	20240523	111100	35986635	2950	2950	2950	2950	0
557	20240523	111000	35986635	2950	2950	2950	2950	159
558	20240523	110900	35517585	2955	2955	2955	2955	0
559	20240523	110800	35517585	2955	2955	2955	2955	0
560	20240523	110700	35517585	2955	2955	2955	2955	0
561	20240523	110600	35517585	2955	2955	2955	2955	10
562	20240523	110500	35488035	2950	2950	2950	2950	0
563	20240523	110400	35488035	2950	2950	2950	2950	723
564	20240523	110300	33355185	2950	2945	2950	2945	226
565	20240523	110200	32689425	2945	2945	2945	2945	0
566	20240523	110100	32689425	2945	2945	2945	2945	2
567	20240523	110000	32683535	2940	2940	2940	2940	197
568	20240523	105900	32104355	2940	2940	2940	2940	100
569	20240523	105800	31810355	2930	2930	2930	2930	0
570	20240523	105700	31810355	2930	2930	2930	2930	0
571	20240523	105600	31810355	2930	2930	2930	2930	0
572	20240523	105500	31810355	2930	2930	2930	2930	0
573	20240523	105400	31810355	2930	2930	2930	2930	0
574	20240523	105300	31810355	2930	2930	2930	2930	0
575	20240523	105200	31810355	2930	2930	2930	2930	0
576	20240523	105100	31810355	2930	2930	2930	2930	0
577	20240523	105000	31810355	2930	2930	2930	2930	583
578	20240523	104900	30102165	2930	2930	2930	2930	0
579	20240523	104800	30102165	2930	2930	2930	2930	0
580	20240523	104700	30102165	2930	2930	2930	2930	0
581	20240523	104600	30102165	2930	2930	2930	2930	0
582	20240523	104500	30102165	2930	2930	2930	2930	0
583	20240523	104400	30102165	2930	2930	2930	2930	0
584	20240523	104300	30102165	2930	2930	2930	2930	0
585	20240523	104200	30102165	2930	2930	2930	2930	3
586	20240523	104100	30093375	2930	2930	2930	2930	0
587	20240523	104000	30093375	2930	2930	2930	2930	0
588	20240523	103900	30093375	2930	2930	2930	2930	0
589	20240523	103800	30093375	2930	2930	2930	2930	0
590	20240523	103700	30093375	2930	2930	2930	2930	5
591	20240523	103600	30078725	2930	2930	2930	2930	0
592	20240523	103500	30078725	2930	2930	2930	2930	0
593	20240523	103400	30078725	2930	2930	2930	2930	0
594	20240523	103300	30078725	2930	2930	2930	2930	55
595	20240523	103200	29917575	2930	2930	2930	2930	0
596	20240523	103100	29917575	2930	2930	2930	2930	8
597	20240523	103000	29894135	2940	2940	2940	2940	0
598	20240523	102900	29894135	2940	2940	2940	2940	0
599	20240523	102800	29894135	2940	2940	2940	2940	0
600	20240523	102700	29894135	2940	2940	2940	2940	4
601	20240523	102600	29882375	2940	2930	2940	2930	27
602	20240523	102500	29803005	2930	2930	2930	2930	0
603	20240523	102400	29803005	2930	2930	2930	2930	0
604	20240523	102300	29803005	2930	2930	2930	2930	300
605	20240523	102200	28924005	2930	2930	2930	2930	0
606	20240523	102100	28924005	2930	2930	2930	2930	0
607	20240523	102000	28924005	2930	2930	2930	2930	0
608	20240523	101900	28924005	2930	2930	2930	2930	199
609	20240523	101800	28340935	2925	2925	2925	2925	0
610	20240523	101700	28340935	2925	2925	2925	2925	110
611	20240523	101600	28019185	2930	2930	2930	2930	0
612	20240523	101500	28019185	2930	2930	2930	2930	300
613	20240523	101400	27140185	2925	2925	2925	2925	0
614	20240523	101300	27140185	2925	2925	2925	2925	0
615	20240523	101200	27140185	2925	2925	2925	2925	0
616	20240523	101100	27140185	2925	2925	2925	2925	0
617	20240523	101000	27140185	2925	2925	2925	2925	0
618	20240523	100900	27140185	2925	2925	2925	2925	0
619	20240523	100800	27140185	2925	2940	2940	2925	1761
620	20240523	100700	21963750	2940	2940	2940	2940	0
621	20240523	100600	21963750	2940	2940	2940	2940	34
622	20240523	100500	21863790	2940	2940	2940	2940	0
623	20240523	100400	21863790	2940	2940	2940	2940	0
624	20240523	100300	21863790	2940	2940	2940	2940	303
625	20240523	100200	20972970	2940	2940	2940	2940	0
626	20240523	100100	20972970	2940	2940	2940	2940	0
627	20240523	100000	20972970	2940	2940	2940	2940	22
628	20240523	095900	20908290	2945	2945	2945	2945	0
629	20240523	095800	20908290	2945	2945	2945	2945	0
630	20240523	095700	20908290	2945	2945	2945	2945	33
631	20240523	095600	20811105	2945	2945	2945	2945	1017
632	20240523	095500	17816040	2945	2945	2945	2945	250
633	20240523	095400	17079790	2945	2945	2945	2945	11
634	20240523	095300	17047395	2950	2950	2950	2950	10
635	20240523	095200	17017895	2915	2920	2950	2915	186
636	20240523	095100	16471645	2915	2920	2920	2915	17
637	20240523	095000	16422065	2920	2920	2920	2920	0
638	20240523	094900	16422065	2920	2920	2920	2920	0
639	20240523	094800	16422065	2920	2915	2920	2915	177
640	20240523	094700	15905985	2915	2915	2915	2915	0
641	20240523	094600	15905985	2915	2915	2915	2915	0
642	20240523	094500	15905985	2915	2915	2915	2915	11
643	20240523	094400	15873920	2920	2920	2920	2920	356
644	20240523	094300	14834400	2920	2920	2920	2920	0
645	20240523	094200	14834400	2920	2920	2920	2920	0
646	20240523	094100	14834400	2920	2920	2920	2920	13
647	20240523	094000	14796440	2920	2915	2920	2915	569
648	20240523	093900	13137755	2915	2915	2915	2915	16
649	20240523	093800	13091115	2915	2915	2915	2915	71
650	20240523	093700	12884150	2915	2915	2915	2915	0
651	20240523	093600	12884150	2915	2915	2915	2915	88
652	20240523	093500	12627630	2915	2915	2915	2915	10
653	20240523	093400	12598480	2915	2915	2915	2915	0
654	20240523	093300	12598480	2915	2915	2915	2915	5
655	20240523	093200	12583905	2920	2900	2920	2900	174
656	20240523	093100	12079285	2885	2885	2885	2885	0
657	20240523	093000	12079285	2885	2890	2890	2885	913
658	20240523	092900	9445180	2885	2885	2885	2885	0
659	20240523	092800	9445180	2885	2890	2890	2885	350
660	20240523	092700	8434420	2890	2900	2900	2890	163
661	20240523	092600	7963120	2900	2900	2900	2900	45
662	20240523	092500	7832620	2900	2900	2900	2900	10
663	20240523	092400	7803620	2900	2900	2900	2900	0
664	20240523	092300	7803620	2900	2900	2900	2900	10
665	20240523	092200	7774620	2900	2900	2900	2900	0
666	20240523	092100	7774620	2900	2900	2900	2900	0
667	20240523	092000	7774620	2900	2900	2900	2900	35
668	20240523	091900	7673120	2900	2900	2900	2900	15
669	20240523	091800	7629620	2900	2895	2900	2895	23
670	20240523	091700	7563015	2895	2895	2895	2895	18
671	20240523	091600	7510905	2895	2890	2895	2890	228
672	20240523	091500	6851620	2890	2890	2890	2890	0
673	20240523	091400	6851620	2890	2890	2890	2890	0
674	20240523	091300	6851620	2890	2890	2890	2890	0
675	20240523	091200	6851620	2890	2895	2895	2890	424
676	20240523	091100	5626170	2900	2900	2900	2900	0
677	20240523	091000	5626170	2900	2905	2905	2900	1025
678	20240523	090900	2653610	2910	2910	2910	2910	0
679	20240523	090800	2653610	2910	2910	2910	2910	0
680	20240523	090700	2653610	2910	2910	2910	2910	0
681	20240523	090600	2653610	2910	2910	2910	2910	0
682	20240523	090500	2653610	2910	2910	2910	2910	103
683	20240523	090400	2353880	2910	2910	2910	2910	19
684	20240523	090300	2298590	2925	2925	2925	2925	0
685	20240523	090200	2298590	2925	2930	2930	2920	341
686	20240523	090100	1299485	2930	2930	2930	2930	1
687	20240523	090000	1296555	2935	2955	2955	2935	441