KissMeData/092440/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	200400	44934570	2985	2985	2985	2985	2130
3	20240527	200300	44934570	2985	2985	2985	2985	0
4	20240527	200200	44934570	2985	2985	2985	2985	0
5	20240527	200100	44934570	2985	2985	2985	2985	0
6	20240527	200000	44934570	2985	2985	2985	2985	0
7	20240527	195900	44934570	2985	2985	2985	2985	0
8	20240527	195800	44934570	2985	2985	2985	2985	0
9	20240527	195700	44934570	2985	2985	2985	2985	0
10	20240527	195600	44934570	2985	2985	2985	2985	0
11	20240527	195500	44934570	2985	2985	2985	2985	0
12	20240527	195400	44934570	2985	2985	2985	2985	0
13	20240527	195300	44934570	2985	2985	2985	2985	0
14	20240527	195200	44934570	2985	2985	2985	2985	0
15	20240527	195100	44934570	2985	2985	2985	2985	0
16	20240527	195000	44934570	2985	2985	2985	2985	0
17	20240527	194900	44934570	2985	2985	2985	2985	0
18	20240527	194800	44934570	2985	2985	2985	2985	0
19	20240527	194700	44934570	2985	2985	2985	2985	0
20	20240527	194600	44934570	2985	2985	2985	2985	0
21	20240527	194500	44934570	2985	2985	2985	2985	0
22	20240527	194400	44934570	2985	2985	2985	2985	0
23	20240527	194300	44934570	2985	2985	2985	2985	0
24	20240527	194200	44934570	2985	2985	2985	2985	0
25	20240527	194100	44934570	2985	2985	2985	2985	0
26	20240527	194000	44934570	2985	2985	2985	2985	0
27	20240527	193900	44934570	2985	2985	2985	2985	0
28	20240527	193800	44934570	2985	2985	2985	2985	0
29	20240527	193700	44934570	2985	2985	2985	2985	0
30	20240527	193600	44934570	2985	2985	2985	2985	0
31	20240527	193500	44934570	2985	2985	2985	2985	0
32	20240527	193400	44934570	2985	2985	2985	2985	2130
33	20240527	193300	44934570	2985	2985	2985	2985	0
34	20240527	193200	44934570	2985	2985	2985	2985	0
35	20240527	193100	44934570	2985	2985	2985	2985	0
36	20240527	193000	44934570	2985	2985	2985	2985	0
37	20240527	192900	44934570	2985	2985	2985	2985	0
38	20240527	192800	44934570	2985	2985	2985	2985	0
39	20240527	192700	44934570	2985	2985	2985	2985	0
40	20240527	192600	44934570	2985	2985	2985	2985	0
41	20240527	192500	44934570	2985	2985	2985	2985	0
42	20240527	192400	44934570	2985	2985	2985	2985	0
43	20240527	192300	44934570	2985	2985	2985	2985	0
44	20240527	192200	44934570	2985	2985	2985	2985	0
45	20240527	192100	44934570	2985	2985	2985	2985	0
46	20240527	192000	44934570	2985	2985	2985	2985	0
47	20240527	191900	44934570	2985	2985	2985	2985	0
48	20240527	191800	44934570	2985	2985	2985	2985	0
49	20240527	191700	44934570	2985	2985	2985	2985	0
50	20240527	191600	44934570	2985	2985	2985	2985	0
51	20240527	191500	44934570	2985	2985	2985	2985	0
52	20240527	191400	44934570	2985	2985	2985	2985	0
53	20240527	191300	44934570	2985	2985	2985	2985	0
54	20240527	191200	44934570	2985	2985	2985	2985	0
55	20240527	191100	44934570	2985	2985	2985	2985	0
56	20240527	191000	44934570	2985	2985	2985	2985	0
57	20240527	190900	44934570	2985	2985	2985	2985	0
58	20240527	190800	44934570	2985	2985	2985	2985	0
59	20240527	190700	44934570	2985	2985	2985	2985	0
60	20240527	190600	44934570	2985	2985	2985	2985	0
61	20240527	190500	44934570	2985	2985	2985	2985	0
62	20240527	190400	44934570	2985	2985	2985	2985	2130
63	20240527	190300	44934570	2985	2985	2985	2985	0
64	20240527	190200	44934570	2985	2985	2985	2985	0
65	20240527	190100	44934570	2985	2985	2985	2985	0
66	20240527	190000	44934570	2985	2985	2985	2985	0
67	20240527	185900	44934570	2985	2985	2985	2985	0
68	20240527	185800	44934570	2985	2985	2985	2985	0
69	20240527	185700	44934570	2985	2985	2985	2985	0
70	20240527	185600	44934570	2985	2985	2985	2985	0
71	20240527	185500	44934570	2985	2985	2985	2985	0
72	20240527	185400	44934570	2985	2985	2985	2985	0
73	20240527	185300	44934570	2985	2985	2985	2985	0
74	20240527	185200	44934570	2985	2985	2985	2985	0
75	20240527	185100	44934570	2985	2985	2985	2985	0
76	20240527	185000	44934570	2985	2985	2985	2985	0
77	20240527	184900	44934570	2985	2985	2985	2985	0
78	20240527	184800	44934570	2985	2985	2985	2985	0
79	20240527	184700	44934570	2985	2985	2985	2985	0
80	20240527	184600	44934570	2985	2985	2985	2985	0
81	20240527	184500	44934570	2985	2985	2985	2985	0
82	20240527	184400	44934570	2985	2985	2985	2985	0
83	20240527	184300	44934570	2985	2985	2985	2985	0
84	20240527	184200	44934570	2985	2985	2985	2985	0
85	20240527	184100	44934570	2985	2985	2985	2985	0
86	20240527	184000	44934570	2985	2985	2985	2985	0
87	20240527	183900	44934570	2985	2985	2985	2985	0
88	20240527	183800	44934570	2985	2985	2985	2985	0
89	20240527	183700	44934570	2985	2985	2985	2985	0
90	20240527	183600	44934570	2985	2985	2985	2985	0
91	20240527	183500	44934570	2985	2985	2985	2985	0
92	20240527	183400	44934570	2985	2985	2985	2985	2130
93	20240527	183300	44934570	2985	2985	2985	2985	0
94	20240527	183200	44934570	2985	2985	2985	2985	0
95	20240527	183100	44934570	2985	2985	2985	2985	0
96	20240527	183000	44934570	2985	2985	2985	2985	0
97	20240527	182900	44934570	2985	2985	2985	2985	0
98	20240527	182800	44934570	2985	2985	2985	2985	0
99	20240527	182700	44934570	2985	2985	2985	2985	0
100	20240527	182600	44934570	2985	2985	2985	2985	0
101	20240527	182500	44934570	2985	2985	2985	2985	0
102	20240527	182400	44934570	2985	2985	2985	2985	0
103	20240527	182300	44934570	2985	2985	2985	2985	0
104	20240527	182200	44934570	2985	2985	2985	2985	0
105	20240527	182100	44934570	2985	2985	2985	2985	0
106	20240527	182000	44934570	2985	2985	2985	2985	0
107	20240527	181900	44934570	2985	2985	2985	2985	0
108	20240527	181800	44934570	2985	2985	2985	2985	0
109	20240527	181700	44934570	2985	2985	2985	2985	0
110	20240527	181600	44934570	2985	2985	2985	2985	0
111	20240527	181500	44934570	2985	2985	2985	2985	0
112	20240527	181400	44934570	2985	2985	2985	2985	0
113	20240527	181300	44934570	2985	2985	2985	2985	0
114	20240527	181200	44934570	2985	2985	2985	2985	0
115	20240527	181100	44934570	2985	2985	2985	2985	0
116	20240527	181000	44934570	2985	2985	2985	2985	0
117	20240527	180900	44934570	2985	2985	2985	2985	0
118	20240527	180800	44934570	2985	2985	2985	2985	0
119	20240527	180700	44934570	2985	2985	2985	2985	0
120	20240527	180600	44934570	2985	2985	2985	2985	0
121	20240527	180500	44934570	2985	2985	2985	2985	0
122	20240527	180400	44934570	2985	2985	2985	2985	2130
123	20240527	180300	44934570	2985	2985	2985	2985	0
124	20240527	180200	44934570	2985	2985	2985	2985	0
125	20240527	180100	44934570	2985	2985	2985	2985	0
126	20240527	180000	44934570	2985	2985	2985	2985	0
127	20240527	175900	44934570	2985	2985	2985	2985	0
128	20240527	175800	44934570	2985	2985	2985	2985	0
129	20240527	175700	44934570	2985	2985	2985	2985	0
130	20240527	175600	44934570	2985	2985	2985	2985	0
131	20240527	175500	44934570	2985	2985	2985	2985	0
132	20240527	175400	44934570	2985	2985	2985	2985	0
133	20240527	175300	44934570	2985	2985	2985	2985	0
134	20240527	175200	44934570	2985	2985	2985	2985	0
135	20240527	175100	44934570	2985	2985	2985	2985	0
136	20240527	175000	44934570	2985	2985	2985	2985	0
137	20240527	174900	44934570	2985	2985	2985	2985	0
138	20240527	174800	44934570	2985	2985	2985	2985	0
139	20240527	174700	44934570	2985	2985	2985	2985	0
140	20240527	174600	44934570	2985	2985	2985	2985	0
141	20240527	174500	44934570	2985	2985	2985	2985	0
142	20240527	174400	44934570	2985	2985	2985	2985	0
143	20240527	174300	44934570	2985	2985	2985	2985	0
144	20240527	174200	44934570	2985	2985	2985	2985	0
145	20240527	174100	44934570	2985	2985	2985	2985	0
146	20240527	174000	44934570	2985	2985	2985	2985	0
147	20240527	173900	44934570	2985	2985	2985	2985	0
148	20240527	173800	44934570	2985	2985	2985	2985	0
149	20240527	173700	44934570	2985	2985	2985	2985	0
150	20240527	173600	44934570	2985	2985	2985	2985	0
151	20240527	173500	44934570	2985	2985	2985	2985	0
152	20240527	173400	44934570	2985	2985	2985	2985	2130
153	20240527	173300	44934570	2985	2985	2985	2985	0
154	20240527	173200	44934570	2985	2985	2985	2985	0
155	20240527	173100	44934570	2985	2985	2985	2985	0
156	20240527	173000	44934570	2985	2985	2985	2985	0
157	20240527	172900	44934570	2985	2985	2985	2985	0
158	20240527	172800	44934570	2985	2985	2985	2985	0
159	20240527	172700	44934570	2985	2985	2985	2985	0
160	20240527	172600	44934570	2985	2985	2985	2985	0
161	20240527	172500	44934570	2985	2985	2985	2985	0
162	20240527	172400	44934570	2985	2985	2985	2985	0
163	20240527	172300	44934570	2985	2985	2985	2985	0
164	20240527	172200	44934570	2985	2985	2985	2985	0
165	20240527	172100	44934570	2985	2985	2985	2985	0
166	20240527	172000	44934570	2985	2985	2985	2985	0
167	20240527	171900	44934570	2985	2985	2985	2985	0
168	20240527	171800	44934570	2985	2985	2985	2985	0
169	20240527	171700	44934570	2985	2985	2985	2985	0
170	20240527	171600	44934570	2985	2985	2985	2985	0
171	20240527	171500	44934570	2985	2985	2985	2985	0
172	20240527	171400	44934570	2985	2985	2985	2985	0
173	20240527	171300	44934570	2985	2985	2985	2985	0
174	20240527	171200	44934570	2985	2985	2985	2985	0
175	20240527	171100	44934570	2985	2985	2985	2985	0
176	20240527	171000	44934570	2985	2985	2985	2985	0
177	20240527	170900	44934570	2985	2985	2985	2985	0
178	20240527	170800	44934570	2985	2985	2985	2985	0
179	20240527	170700	44934570	2985	2985	2985	2985	0
180	20240527	170600	44934570	2985	2985	2985	2985	0
181	20240527	170500	44934570	2985	2985	2985	2985	0
182	20240527	170400	44934570	2985	2985	2985	2985	2130
183	20240527	170300	44934570	2985	2985	2985	2985	0
184	20240527	170200	44934570	2985	2985	2985	2985	0
185	20240527	170100	44934570	2985	2985	2985	2985	0
186	20240527	170000	44934570	2985	2985	2985	2985	0
187	20240527	165900	44934570	2985	2985	2985	2985	0
188	20240527	165800	44934570	2985	2985	2985	2985	0
189	20240527	165700	44934570	2985	2985	2985	2985	0
190	20240527	165600	44934570	2985	2985	2985	2985	0
191	20240527	165500	44934570	2985	2985	2985	2985	0
192	20240527	165400	44934570	2985	2985	2985	2985	0
193	20240527	165300	44934570	2985	2985	2985	2985	0
194	20240527	165200	44934570	2985	2985	2985	2985	0
195	20240527	165100	44934570	2985	2985	2985	2985	0
196	20240527	165000	44934570	2985	2985	2985	2985	0
197	20240527	164900	44934570	2985	2985	2985	2985	0
198	20240527	164800	44934570	2985	2985	2985	2985	0
199	20240527	164700	44934570	2985	2985	2985	2985	0
200	20240527	164600	44934570	2985	2985	2985	2985	0
201	20240527	164500	44934570	2985	2985	2985	2985	0
202	20240527	164400	44934570	2985	2985	2985	2985	0
203	20240527	164300	44934570	2985	2985	2985	2985	0
204	20240527	164200	44934570	2985	2985	2985	2985	0
205	20240527	164100	44934570	2985	2985	2985	2985	0
206	20240527	164000	44934570	2985	2985	2985	2985	0
207	20240527	163900	44934570	2985	2985	2985	2985	0
208	20240527	163800	44934570	2985	2985	2985	2985	0
209	20240527	163700	44934570	2985	2985	2985	2985	0
210	20240527	163600	44934570	2985	2985	2985	2985	0
211	20240527	163500	44934570	2985	2985	2985	2985	0
212	20240527	163400	44934570	2985	2985	2985	2985	2130
213	20240527	163300	44934570	2985	2985	2985	2985	0
214	20240527	163200	44934570	2985	2985	2985	2985	0
215	20240527	163100	44934570	2985	2985	2985	2985	0
216	20240527	163000	44934570	2985	2985	2985	2985	0
217	20240527	162900	44934570	2985	2985	2985	2985	0
218	20240527	162800	44934570	2985	2985	2985	2985	0
219	20240527	162700	44934570	2985	2985	2985	2985	0
220	20240527	162600	44934570	2985	2985	2985	2985	0
221	20240527	162500	44934570	2985	2985	2985	2985	0
222	20240527	162400	44934570	2985	2985	2985	2985	0
223	20240527	162300	44934570	2985	2985	2985	2985	0
224	20240527	162200	44934570	2985	2985	2985	2985	0
225	20240527	162100	44934570	2985	2985	2985	2985	0
226	20240527	162000	44934570	2985	2985	2985	2985	0
227	20240527	161900	44934570	2985	2985	2985	2985	0
228	20240527	161800	44934570	2985	2985	2985	2985	0
229	20240527	161700	44934570	2985	2985	2985	2985	0
230	20240527	161600	44934570	2985	2985	2985	2985	0
231	20240527	161500	44934570	2985	2985	2985	2985	0
232	20240527	161400	44934570	2985	2985	2985	2985	0
233	20240527	161300	44934570	2985	2985	2985	2985	0
234	20240527	161200	44934570	2985	2985	2985	2985	0
235	20240527	161100	44934570	2985	2985	2985	2985	0
236	20240527	161000	44934570	2985	2985	2985	2985	0
237	20240527	160900	44934570	2985	2985	2985	2985	0
238	20240527	160800	44934570	2985	2985	2985	2985	0
239	20240527	160700	44934570	2985	2985	2985	2985	0
240	20240527	160600	44934570	2985	2985	2985	2985	0
241	20240527	160500	44934570	2985	2985	2985	2985	0
242	20240527	160400	44934570	2985	2985	2985	2985	2130
243	20240527	160300	44934570	2985	2985	2985	2985	0
244	20240527	160200	44934570	2985	2985	2985	2985	0
245	20240527	160100	44934570	2985	2985	2985	2985	0
246	20240527	160000	44934570	2985	2985	2985	2985	0
247	20240527	155900	44934570	2985	2985	2985	2985	0
248	20240527	155800	44934570	2985	2985	2985	2985	0
249	20240527	155700	44934570	2985	2985	2985	2985	0
250	20240527	155600	44934570	2985	2985	2985	2985	0
251	20240527	155500	44934570	2985	2985	2985	2985	0
252	20240527	155400	44934570	2985	2985	2985	2985	0
253	20240527	155300	44934570	2985	2985	2985	2985	0
254	20240527	155200	44934570	2985	2985	2985	2985	0
255	20240527	155100	44934570	2985	2985	2985	2985	0
256	20240527	155000	44934570	2985	2985	2985	2985	0
257	20240527	154900	44934570	2985	2985	2985	2985	0
258	20240527	154800	44934570	2985	2985	2985	2985	0
259	20240527	154700	44934570	2985	2985	2985	2985	0
260	20240527	154600	44934570	2985	2985	2985	2985	0
261	20240527	154500	44934570	2985	2985	2985	2985	0
262	20240527	154400	44934570	2985	2985	2985	2985	0
263	20240527	154300	44934570	2985	2985	2985	2985	0
264	20240527	154200	44934570	2985	2985	2985	2985	0
265	20240527	154100	44934570	2985	2985	2985	2985	0
266	20240527	154000	44934570	2985	2985	2985	2985	0
267	20240527	153900	44934570	2985	2985	2985	2985	0
268	20240527	153800	44934570	2985	2985	2985	2985	0
269	20240527	153700	44934570	2985	2985	2985	2985	0
270	20240527	153600	44934570	2985	2985	2985	2985	0
271	20240527	153500	44934570	2985	2985	2985	2985	0
272	20240527	153400	44934570	2985	2985	2985	2985	2130
273	20240527	153300	44934570	2985	2985	2985	2985	0
274	20240527	153200	44934570	2985	2985	2985	2985	0
275	20240527	153100	44934570	2985	2985	2985	2985	0
276	20240527	153000	44934570	2985	2985	2985	2985	2130
277	20240527	152900	38576520	2990	2990	2990	2990	0
278	20240527	152800	38576520	2990	2990	2990	2990	0
279	20240527	152700	38576520	2990	2990	2990	2990	0
280	20240527	152600	38576520	2990	2990	2990	2990	0
281	20240527	152500	38576520	2990	2990	2990	2990	0
282	20240527	152400	38576520	2990	2990	2990	2990	0
283	20240527	152300	38576520	2990	2990	2990	2990	0
284	20240527	152200	38576520	2990	2990	2990	2990	0
285	20240527	152100	38576520	2990	2990	2990	2990	0
286	20240527	152000	38576520	2990	2990	2990	2990	0
287	20240527	151900	38576520	2990	2990	2990	2990	0
288	20240527	151800	38576520	2990	2990	2990	2990	118
289	20240527	151700	38223700	2990	2990	2990	2990	0
290	20240527	151600	38223700	2990	2990	2990	2990	288
291	20240527	151500	37362580	3000	3000	3000	3000	0
292	20240527	151400	37362580	3000	3000	3000	3000	0
293	20240527	151300	37362580	3000	3000	3000	3000	0
294	20240527	151200	37362580	3000	3000	3000	3000	0
295	20240527	151100	37362580	3000	3000	3000	3000	0
296	20240527	151000	37362580	3000	3000	3000	3000	0
297	20240527	150900	37362580	3000	2995	3000	2995	500
298	20240527	150800	35862720	2995	2995	2995	2995	0
299	20240527	150700	35862720	2995	2995	2995	2995	0
300	20240527	150600	35862720	2995	2995	2995	2995	0
301	20240527	150500	35862720	2995	2995	2995	2995	0
302	20240527	150400	35862720	2995	2995	2995	2995	336
303	20240527	150300	34856400	2985	2985	2985	2985	0
304	20240527	150200	34856400	2985	2985	2985	2985	0
305	20240527	150100	34856400	2985	2985	2985	2985	0
306	20240527	150000	34856400	2985	2985	2985	2985	0
307	20240527	145900	34856400	2985	2985	2985	2985	0
308	20240527	145800	34856400	2985	2985	2985	2985	0
309	20240527	145700	34856400	2985	2985	2985	2985	177
310	20240527	145600	34328055	2990	2990	2990	2990	0
311	20240527	145500	34328055	2990	2990	2990	2990	0
312	20240527	145400	34328055	2990	2990	2990	2990	0
313	20240527	145300	34328055	2990	2990	2990	2990	0
314	20240527	145200	34328055	2990	2990	2990	2990	0
315	20240527	145100	34328055	2990	2990	2990	2990	0
316	20240527	145000	34328055	2990	2990	2990	2990	0
317	20240527	144900	34328055	2990	2990	2990	2990	25
318	20240527	144800	34253305	2985	2985	2985	2985	0
319	20240527	144700	34253305	2985	2985	2985	2985	0
320	20240527	144600	34253305	2985	2985	2985	2985	0
321	20240527	144500	34253305	2985	2985	2985	2985	0
322	20240527	144400	34253305	2985	2985	2985	2985	0
323	20240527	144300	34253305	2985	2985	2985	2985	0
324	20240527	144200	34253305	2985	2985	2985	2985	154
325	20240527	144100	33793615	2985	2985	2985	2985	0
326	20240527	144000	33793615	2985	2985	2985	2985	0
327	20240527	143900	33793615	2985	2985	2985	2985	0
328	20240527	143800	33793615	2985	2985	2985	2985	0
329	20240527	143700	33793615	2985	2985	2985	2985	556
330	20240527	143600	32133955	2985	2985	2985	2985	152
331	20240527	143500	31680235	2980	2980	2980	2980	293
332	20240527	143400	30807095	2980	2980	2980	2980	0
333	20240527	143300	30807095	2980	2980	2980	2980	0
334	20240527	143200	30807095	2980	2980	2980	2980	10
335	20240527	143100	30777295	2980	2980	2980	2980	0
336	20240527	143000	30777295	2980	2980	2980	2980	344
337	20240527	142900	29752175	2980	2980	2980	2980	0
338	20240527	142800	29752175	2980	2980	2980	2980	0
339	20240527	142700	29752175	2980	2980	2980	2980	0
340	20240527	142600	29752175	2980	2980	2980	2980	0
341	20240527	142500	29752175	2980	2980	2980	2980	0
342	20240527	142400	29752175	2980	2980	2980	2980	0
343	20240527	142300	29752175	2980	2980	2980	2980	0
344	20240527	142200	29752175	2980	2980	2980	2980	0
345	20240527	142100	29752175	2980	2980	2980	2980	0
346	20240527	142000	29752175	2980	2980	2980	2980	0
347	20240527	141900	29752175	2980	2980	2980	2980	0
348	20240527	141800	29752175	2980	2980	2980	2980	0
349	20240527	141700	29752175	2980	2980	2980	2980	0
350	20240527	141600	29752175	2980	2980	2980	2980	0
351	20240527	141500	29752175	2980	2980	2980	2980	1
352	20240527	141400	29749195	2980	2980	2980	2980	0
353	20240527	141300	29749195	2980	2980	2980	2980	0
354	20240527	141200	29749195	2980	2980	2980	2980	0
355	20240527	141100	29749195	2980	2980	2980	2980	0
356	20240527	141000	29749195	2980	2980	2980	2980	0
357	20240527	140900	29749195	2980	2980	2980	2980	0
358	20240527	140800	29749195	2980	2980	2980	2980	0
359	20240527	140700	29749195	2980	2980	2980	2980	1
360	20240527	140600	29746215	2980	2980	2980	2980	0
361	20240527	140500	29746215	2980	2980	2980	2980	0
362	20240527	140400	29746215	2980	2980	2980	2980	0
363	20240527	140300	29746215	2980	2980	2980	2980	0
364	20240527	140200	29746215	2980	2980	2980	2980	0
365	20240527	140100	29746215	2980	2980	2980	2980	0
366	20240527	140000	29746215	2980	2980	2980	2980	0
367	20240527	135900	29746215	2980	2980	2980	2980	0
368	20240527	135800	29746215	2980	2980	2980	2980	0
369	20240527	135700	29746215	2980	2980	2980	2980	0
370	20240527	135600	29746215	2980	2980	2980	2980	0
371	20240527	135500	29746215	2980	2980	2980	2980	0
372	20240527	135400	29746215	2980	2980	2980	2980	0
373	20240527	135300	29746215	2980	2980	2980	2980	0
374	20240527	135200	29746215	2980	2980	2980	2980	0
375	20240527	135100	29746215	2980	2980	2980	2980	0
376	20240527	135000	29746215	2980	2980	2980	2980	0
377	20240527	134900	29746215	2980	2980	2980	2980	0
378	20240527	134800	29746215	2980	2980	2980	2980	0
379	20240527	134700	29746215	2980	2980	2980	2980	0
380	20240527	134600	29746215	2980	2980	2980	2980	0
381	20240527	134500	29746215	2980	2980	2980	2980	0
382	20240527	134400	29746215	2980	2980	2980	2980	0
383	20240527	134300	29746215	2980	2980	2980	2980	0
384	20240527	134200	29746215	2980	2980	2980	2980	0
385	20240527	134100	29746215	2980	2980	2980	2980	0
386	20240527	134000	29746215	2980	2980	2980	2980	0
387	20240527	133900	29746215	2980	2980	2980	2980	0
388	20240527	133800	29746215	2980	2980	2980	2980	0
389	20240527	133700	29746215	2980	2980	2980	2980	0
390	20240527	133600	29746215	2980	2980	2980	2980	0
391	20240527	133500	29746215	2980	2980	2980	2980	0
392	20240527	133400	29746215	2980	2980	2980	2980	0
393	20240527	133300	29746215	2980	2980	2980	2980	0
394	20240527	133200	29746215	2980	2980	2980	2980	0
395	20240527	133100	29746215	2980	2980	2980	2980	2
396	20240527	133000	29740255	2975	2975	2975	2975	3
397	20240527	132900	29731330	2975	2975	2975	2975	0
398	20240527	132800	29731330	2975	2975	2975	2975	0
399	20240527	132700	29731330	2975	2975	2975	2975	0
400	20240527	132600	29731330	2975	2975	2975	2975	0
401	20240527	132500	29731330	2975	2975	2975	2975	0
402	20240527	132400	29731330	2975	2975	2975	2975	24
403	20240527	132300	29659930	2970	2970	2970	2970	0
404	20240527	132200	29659930	2970	2970	2970	2970	100
405	20240527	132100	29362930	2970	2970	2970	2970	0
406	20240527	132000	29362930	2970	2970	2970	2970	0
407	20240527	131900	29362930	2970	2970	2970	2970	0
408	20240527	131800	29362930	2970	2970	2970	2970	0
409	20240527	131700	29362930	2970	2970	2970	2970	0
410	20240527	131600	29362930	2970	2970	2970	2970	0
411	20240527	131500	29362930	2970	2970	2970	2970	0
412	20240527	131400	29362930	2970	2970	2970	2970	0
413	20240527	131300	29362930	2970	2970	2970	2970	0
414	20240527	131200	29362930	2970	2970	2970	2970	0
415	20240527	131100	29362930	2970	2970	2970	2970	0
416	20240527	131000	29362930	2970	2970	2970	2970	0
417	20240527	130900	29362930	2970	2970	2970	2970	117
418	20240527	130800	29015440	2975	2975	2975	2975	0
419	20240527	130700	29015440	2975	2975	2975	2975	0
420	20240527	130600	29015440	2975	2975	2975	2975	0
421	20240527	130500	29015440	2975	2975	2975	2975	0
422	20240527	130400	29015440	2975	2975	2975	2975	0
423	20240527	130300	29015440	2975	2975	2975	2975	0
424	20240527	130200	29015440	2975	2975	2975	2975	0
425	20240527	130100	29015440	2975	2975	2975	2975	0
426	20240527	130000	29015440	2975	2975	2975	2975	81
427	20240527	125900	28774465	2975	2975	2975	2975	122
428	20240527	125800	28411515	2975	2975	2975	2975	0
429	20240527	125700	28411515	2975	2975	2975	2975	0
430	20240527	125600	28411515	2975	2975	2975	2975	0
431	20240527	125500	28411515	2975	2975	2975	2975	0
432	20240527	125400	28411515	2975	2975	2975	2975	0
433	20240527	125300	28411515	2975	2975	2975	2975	0
434	20240527	125200	28411515	2975	2975	2975	2975	0
435	20240527	125100	28411515	2975	2975	2975	2975	0
436	20240527	125000	28411515	2975	2975	2975	2975	0
437	20240527	124900	28411515	2975	2975	2975	2975	0
438	20240527	124800	28411515	2975	2975	2975	2975	0
439	20240527	124700	28411515	2975	2975	2975	2975	0
440	20240527	124600	28411515	2975	2975	2975	2975	0
441	20240527	124500	28411515	2975	2975	2975	2975	0
442	20240527	124400	28411515	2975	2975	2975	2975	0
443	20240527	124300	28411515	2975	2975	2975	2975	0
444	20240527	124200	28411515	2975	2975	2975	2975	0
445	20240527	124100	28411515	2975	2975	2975	2975	0
446	20240527	124000	28411515	2975	2975	2975	2975	0
447	20240527	123900	28411515	2975	2975	2975	2975	0
448	20240527	123800	28411515	2975	2975	2975	2975	0
449	20240527	123700	28411515	2975	2975	2975	2975	0
450	20240527	123600	28411515	2975	2975	2975	2975	0
451	20240527	123500	28411515	2975	2975	2975	2975	0
452	20240527	123400	28411515	2975	2975	2975	2975	0
453	20240527	123300	28411515	2975	2975	2975	2975	0
454	20240527	123200	28411515	2975	2975	2975	2975	0
455	20240527	123100	28411515	2975	2975	2975	2975	0
456	20240527	123000	28411515	2975	2975	2975	2975	0
457	20240527	122900	28411515	2975	2975	2975	2975	0
458	20240527	122800	28411515	2975	2975	2975	2975	0
459	20240527	122700	28411515	2975	2975	2975	2975	0
460	20240527	122600	28411515	2975	2975	2975	2975	0
461	20240527	122500	28411515	2975	2975	2975	2975	0
462	20240527	122400	28411515	2975	2975	2975	2975	0
463	20240527	122300	28411515	2975	2975	2975	2975	228
464	20240527	122200	27733215	2975	2975	2975	2975	0
465	20240527	122100	27733215	2975	2975	2975	2975	73
466	20240527	122000	27516040	2975	2975	2975	2975	127
467	20240527	121900	27138215	2975	2975	2975	2975	0
468	20240527	121800	27138215	2975	2975	2975	2975	0
469	20240527	121700	27138215	2975	2975	2975	2975	0
470	20240527	121600	27138215	2975	2975	2975	2975	0
471	20240527	121500	27138215	2975	2975	2975	2975	0
472	20240527	121400	27138215	2975	2975	2975	2975	0
473	20240527	121300	27138215	2975	2975	2975	2975	0
474	20240527	121200	27138215	2975	2975	2975	2975	0
475	20240527	121100	27138215	2975	2975	2975	2975	0
476	20240527	121000	27138215	2975	2975	2975	2975	0
477	20240527	120900	27138215	2975	2975	2975	2975	0
478	20240527	120800	27138215	2975	2975	2975	2975	100
479	20240527	120700	26840715	2975	2975	2975	2975	0
480	20240527	120600	26840715	2975	2975	2975	2975	100
481	20240527	120500	26543215	2975	2975	2975	2975	190
482	20240527	120400	25977965	2970	2970	2970	2970	0
483	20240527	120300	25977965	2970	2970	2970	2970	0
484	20240527	120200	25977965	2970	2970	2970	2970	0
485	20240527	120100	25977965	2970	2970	2970	2970	0
486	20240527	120000	25977965	2970	2970	2970	2970	0
487	20240527	115900	25977965	2970	2970	2970	2970	10
488	20240527	115800	25948265	2975	2975	2975	2975	0
489	20240527	115700	25948265	2975	2975	2975	2975	0
490	20240527	115600	25948265	2975	2975	2975	2975	0
491	20240527	115500	25948265	2975	2975	2975	2975	0
492	20240527	115400	25948265	2975	2975	2975	2975	0
493	20240527	115300	25948265	2975	2975	2975	2975	0
494	20240527	115200	25948265	2975	2975	2975	2975	0
495	20240527	115100	25948265	2975	2975	2975	2975	0
496	20240527	115000	25948265	2975	2975	2975	2975	0
497	20240527	114900	25948265	2975	2975	2975	2975	100
498	20240527	114800	25650765	2975	2975	2975	2975	0
499	20240527	114700	25650765	2975	2975	2975	2975	0
500	20240527	114600	25650765	2975	2975	2975	2975	0
501	20240527	114500	25650765	2975	2975	2975	2975	0
502	20240527	114400	25650765	2975	2975	2975	2975	1
503	20240527	114300	25647790	2970	2970	2970	2970	0
504	20240527	114200	25647790	2970	2970	2970	2970	0
505	20240527	114100	25647790	2970	2970	2970	2970	0
506	20240527	114000	25647790	2970	2970	2970	2970	0
507	20240527	113900	25647790	2970	2970	2970	2970	180
508	20240527	113800	25113190	2970	2970	2970	2970	0
509	20240527	113700	25113190	2970	2970	2970	2970	0
510	20240527	113600	25113190	2970	2970	2970	2970	0
511	20240527	113500	25113190	2970	2970	2970	2970	0
512	20240527	113400	25113190	2970	2970	2970	2970	1
513	20240527	113300	25110220	2970	2970	2970	2970	0
514	20240527	113200	25110220	2970	2970	2970	2970	0
515	20240527	113100	25110220	2970	2970	2970	2970	5
516	20240527	113000	25095370	2970	2970	2970	2970	1
517	20240527	112900	25092400	2970	2970	2970	2970	0
518	20240527	112800	25092400	2970	2970	2970	2970	0
519	20240527	112700	25092400	2970	2970	2970	2970	1
520	20240527	112600	25089430	2970	2970	2970	2970	168
521	20240527	112500	24590470	2970	2970	2970	2970	1
522	20240527	112400	24587500	2965	2965	2965	2965	30
523	20240527	112300	24498550	2965	2965	2965	2965	2
524	20240527	112200	24492620	2960	2960	2960	2960	24
525	20240527	112100	24421580	2955	2955	2955	2955	0
526	20240527	112000	24421580	2955	2955	2955	2955	0
527	20240527	111900	24421580	2955	2955	2955	2955	214
528	20240527	111800	23789210	2955	2955	2955	2955	0
529	20240527	111700	23789210	2955	2955	2955	2955	0
530	20240527	111600	23789210	2955	2955	2955	2955	1220
531	20240527	111500	20184110	2960	2965	2965	2960	1371
532	20240527	111400	16123685	2965	2965	2965	2965	0
533	20240527	111300	16123685	2965	2965	2965	2965	0
534	20240527	111200	16123685	2965	2965	2965	2965	0
535	20240527	111100	16123685	2965	2965	2965	2965	0
536	20240527	111000	16123685	2965	2965	2965	2965	1
537	20240527	110900	16120720	2965	2965	2965	2965	1
538	20240527	110800	16117755	2965	2965	2965	2965	1
539	20240527	110700	16114790	2965	2965	2965	2965	0
540	20240527	110600	16114790	2965	2965	2965	2965	0
541	20240527	110500	16114790	2965	2965	2965	2965	0
542	20240527	110400	16114790	2965	2965	2965	2965	0
543	20240527	110300	16114790	2965	2965	2965	2965	10
544	20240527	110200	16085140	2960	2960	2960	2960	0
545	20240527	110100	16085140	2960	2960	2960	2960	0
546	20240527	110000	16085140	2960	2960	2960	2960	0
547	20240527	105900	16085140	2960	2960	2960	2960	0
548	20240527	105800	16085140	2960	2960	2960	2960	0
549	20240527	105700	16085140	2960	2960	2960	2960	0
550	20240527	105600	16085140	2960	2960	2960	2960	0
551	20240527	105500	16085140	2960	2960	2960	2960	0
552	20240527	105400	16085140	2960	2960	2960	2960	107
553	20240527	105300	15768420	2960	2960	2960	2960	0
554	20240527	105200	15768420	2960	2960	2960	2960	0
555	20240527	105100	15768420	2960	2970	2970	2960	41
556	20240527	105000	15647035	2970	2970	2970	2970	1
557	20240527	104900	15644065	2960	2960	2960	2960	20
558	20240527	104800	15584865	2960	2960	2960	2960	0
559	20240527	104700	15584865	2960	2960	2960	2960	0
560	20240527	104600	15584865	2960	2965	2965	2960	535
561	20240527	104500	13999325	2965	2965	2965	2965	0
562	20240527	104400	13999325	2965	2965	2965	2965	0
563	20240527	104300	13999325	2965	2965	2965	2965	0
564	20240527	104200	13999325	2965	2965	2965	2965	0
565	20240527	104100	13999325	2965	2965	2965	2965	0
566	20240527	104000	13999325	2965	2965	2965	2965	216
567	20240527	103900	13358885	2965	2965	2965	2965	118
568	20240527	103800	13009015	2965	2965	2965	2965	0
569	20240527	103700	13009015	2965	2965	2965	2965	118
570	20240527	103600	12659145	2965	2965	2965	2965	0
571	20240527	103500	12659145	2965	2965	2965	2965	331
572	20240527	103400	11677730	2970	2970	2970	2970	0
573	20240527	103300	11677730	2970	2970	2970	2970	279
574	20240527	103200	10849100	2970	2970	2970	2970	0
575	20240527	103100	10849100	2970	2970	2970	2970	0
576	20240527	103000	10849100	2970	2970	2970	2970	214
577	20240527	102900	10213520	2975	2975	2975	2975	5
578	20240527	102800	10198645	2975	2975	2975	2975	0
579	20240527	102700	10198645	2975	2975	2975	2975	10
580	20240527	102600	10168895	2970	2975	2975	2970	807
581	20240527	102500	7769105	2975	2975	2975	2975	202
582	20240527	102400	7168155	2975	2975	2975	2975	0
583	20240527	102300	7168155	2975	2975	2975	2975	251
584	20240527	102200	6421430	2980	2980	2980	2980	0
585	20240527	102100	6421430	2980	2980	2980	2980	0
586	20240527	102000	6421430	2980	2980	2980	2980	0
587	20240527	101900	6421430	2980	2980	2980	2980	0
588	20240527	101800	6421430	2980	2980	2980	2980	0
589	20240527	101700	6421430	2980	2980	2980	2980	10
590	20240527	101600	6391630	2980	2980	2980	2980	861
591	20240527	101500	3825850	2985	2985	2985	2985	0
592	20240527	101400	3825850	2985	2985	2985	2985	0
593	20240527	101300	3825850	2985	2985	2985	2985	0
594	20240527	101200	3825850	2985	2985	2985	2985	0
595	20240527	101100	3825850	2985	2985	2985	2985	0
596	20240527	101000	3825850	2985	2985	2985	2985	0
597	20240527	100900	3825850	2985	2985	2985	2985	3
598	20240527	100800	3816895	2985	2985	2985	2985	0
599	20240527	100700	3816895	2985	2985	2985	2985	335
600	20240527	100600	2816920	2985	2985	2985	2985	0
601	20240527	100500	2816920	2985	2985	2985	2985	0
602	20240527	100400	2816920	2985	2985	2985	2985	30
603	20240527	100300	2727370	2985	2985	2985	2985	0
604	20240527	100200	2727370	2985	2985	2985	2985	0
605	20240527	100100	2727370	2985	2985	2985	2985	0
606	20240527	100000	2727370	2985	2985	2985	2985	0
607	20240527	095900	2727370	2985	2985	2985	2985	0
608	20240527	095800	2727370	2985	2985	2985	2985	0
609	20240527	095700	2727370	2985	2985	2985	2985	2
610	20240527	095600	2721400	2985	2985	2985	2985	0
611	20240527	095500	2721400	2985	2985	2985	2985	0
612	20240527	095400	2721400	2985	2985	2985	2985	0
613	20240527	095300	2721400	2985	2985	2985	2985	0
614	20240527	095200	2721400	2985	2985	2985	2985	0
615	20240527	095100	2721400	2985	2985	2985	2985	65
616	20240527	095000	2527375	2990	2990	2990	2990	0
617	20240527	094900	2527375	2990	2990	2990	2990	0
618	20240527	094800	2527375	2990	2990	2990	2990	0
619	20240527	094700	2527375	2990	2990	2990	2990	0
620	20240527	094600	2527375	2990	2990	2990	2990	0
621	20240527	094500	2527375	2990	2990	2990	2990	0
622	20240527	094400	2527375	2990	2990	2990	2990	0
623	20240527	094300	2527375	2990	2990	2990	2990	97
624	20240527	094200	2237345	2995	2995	2995	2995	0
625	20240527	094100	2237345	2995	2995	2995	2995	0
626	20240527	094000	2237345	2995	2995	2995	2995	0
627	20240527	093900	2237345	2995	2995	2995	2995	2
628	20240527	093800	2231355	2995	2995	2995	2995	0
629	20240527	093700	2231355	2995	2995	2995	2995	0
630	20240527	093600	2231355	2995	2995	2995	2995	0
631	20240527	093500	2231355	2995	2995	2995	2995	0
632	20240527	093400	2231355	2995	2995	2995	2995	0
633	20240527	093300	2231355	2995	2995	2995	2995	0
634	20240527	093200	2231355	2995	2995	2995	2995	0
635	20240527	093100	2231355	2995	2995	2995	2995	0
636	20240527	093000	2231355	2995	2995	2995	2995	0
637	20240527	092900	2231355	2995	2995	2995	2995	0
638	20240527	092800	2231355	2995	2995	2995	2995	2
639	20240527	092700	2225365	2990	2990	2990	2990	0
640	20240527	092600	2225365	2990	2990	2990	2990	0
641	20240527	092500	2225365	2990	2990	2990	2990	0
642	20240527	092400	2225365	2990	2990	2990	2990	0
643	20240527	092300	2225365	2990	2990	2990	2990	0
644	20240527	092200	2225365	2990	2990	2990	2990	53
645	20240527	092100	2066895	2990	2990	2990	2990	0
646	20240527	092000	2066895	2990	2990	2990	2990	0
647	20240527	091900	2066895	2990	2990	2990	2990	0
648	20240527	091800	2066895	2990	2990	2990	2990	0
649	20240527	091700	2066895	2990	2990	2990	2990	0
650	20240527	091600	2066895	2990	2995	2995	2990	110
651	20240527	091500	1737945	2995	2995	2995	2995	0
652	20240527	091400	1737945	2995	2995	2995	2995	0
653	20240527	091300	1737945	2995	3010	3010	2995	282
654	20240527	091200	892440	3015	3015	3015	3015	153
655	20240527	091100	431145	3015	3015	3015	3015	0
656	20240527	091000	431145	3015	3015	3015	3015	0
657	20240527	090900	431145	3015	3015	3015	3015	0
658	20240527	090800	431145	3015	3015	3015	3015	0
659	20240527	090700	431145	3015	3015	3015	3015	5
660	20240527	090600	416070	3015	3015	3015	3015	0
661	20240527	090500	416070	3015	3015	3015	3015	0
662	20240527	090400	416070	3015	3015	3015	3015	0
663	20240527	090300	416070	3015	3015	3015	3015	0
664	20240527	090200	416070	3015	3015	3015	3015	0
665	20240527	090100	416070	3015	3015	3015	3015	0
666	20240527	090000	416070	3015	3015	3015	3015	138