KissMeData/007530/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185000	23727745	2905	2905	2905	2905	159
3	20240529	184900	23727745	2905	2905	2905	2905	0
4	20240529	184800	23727745	2905	2905	2905	2905	0
5	20240529	184700	23727745	2905	2905	2905	2905	0
6	20240529	184600	23727745	2905	2905	2905	2905	0
7	20240529	184500	23727745	2905	2905	2905	2905	0
8	20240529	184400	23727745	2905	2905	2905	2905	0
9	20240529	184300	23727745	2905	2905	2905	2905	0
10	20240529	184200	23727745	2905	2905	2905	2905	0
11	20240529	184100	23727745	2905	2905	2905	2905	0
12	20240529	184000	23727745	2905	2905	2905	2905	0
13	20240529	183900	23727745	2905	2905	2905	2905	0
14	20240529	183800	23727745	2905	2905	2905	2905	0
15	20240529	183700	23727745	2905	2905	2905	2905	0
16	20240529	183600	23727745	2905	2905	2905	2905	0
17	20240529	183500	23727745	2905	2905	2905	2905	0
18	20240529	183400	23727745	2905	2905	2905	2905	0
19	20240529	183300	23727745	2905	2905	2905	2905	0
20	20240529	183200	23727745	2905	2905	2905	2905	0
21	20240529	183100	23727745	2905	2905	2905	2905	0
22	20240529	183000	23727745	2905	2905	2905	2905	0
23	20240529	182900	23727745	2905	2905	2905	2905	0
24	20240529	182800	23727745	2905	2905	2905	2905	0
25	20240529	182700	23727745	2905	2905	2905	2905	0
26	20240529	182600	23727745	2905	2905	2905	2905	0
27	20240529	182500	23727745	2905	2905	2905	2905	0
28	20240529	182400	23727745	2905	2905	2905	2905	0
29	20240529	182300	23727745	2905	2905	2905	2905	0
30	20240529	182200	23727745	2905	2905	2905	2905	0
31	20240529	182100	23727745	2905	2905	2905	2905	0
32	20240529	182000	23727745	2905	2905	2905	2905	159
33	20240529	181900	23727745	2905	2905	2905	2905	0
34	20240529	181800	23727745	2905	2905	2905	2905	0
35	20240529	181700	23727745	2905	2905	2905	2905	0
36	20240529	181600	23727745	2905	2905	2905	2905	0
37	20240529	181500	23727745	2905	2905	2905	2905	0
38	20240529	181400	23727745	2905	2905	2905	2905	0
39	20240529	181300	23727745	2905	2905	2905	2905	0
40	20240529	181200	23727745	2905	2905	2905	2905	0
41	20240529	181100	23727745	2905	2905	2905	2905	0
42	20240529	181000	23727745	2905	2905	2905	2905	0
43	20240529	180900	23727745	2905	2905	2905	2905	0
44	20240529	180800	23727745	2905	2905	2905	2905	0
45	20240529	180700	23727745	2905	2905	2905	2905	0
46	20240529	180600	23727745	2905	2905	2905	2905	0
47	20240529	180500	23727745	2905	2905	2905	2905	0
48	20240529	180400	23727745	2905	2905	2905	2905	0
49	20240529	180300	23727745	2905	2905	2905	2905	0
50	20240529	180200	23727745	2905	2905	2905	2905	0
51	20240529	180100	23727745	2905	2905	2905	2905	0
52	20240529	180000	23727745	2905	2905	2905	2905	0
53	20240529	175900	23727745	2905	2905	2905	2905	0
54	20240529	175800	23727745	2905	2905	2905	2905	0
55	20240529	175700	23727745	2905	2905	2905	2905	0
56	20240529	175600	23727745	2905	2905	2905	2905	0
57	20240529	175500	23727745	2905	2905	2905	2905	0
58	20240529	175400	23727745	2905	2905	2905	2905	0
59	20240529	175300	23727745	2905	2905	2905	2905	0
60	20240529	175200	23727745	2905	2905	2905	2905	0
61	20240529	175100	23727745	2905	2905	2905	2905	0
62	20240529	175000	23727745	2905	2905	2905	2905	159
63	20240529	174900	23727745	2905	2905	2905	2905	0
64	20240529	174800	23727745	2905	2905	2905	2905	0
65	20240529	174700	23727745	2905	2905	2905	2905	0
66	20240529	174600	23727745	2905	2905	2905	2905	0
67	20240529	174500	23727745	2905	2905	2905	2905	0
68	20240529	174400	23727745	2905	2905	2905	2905	0
69	20240529	174300	23727745	2905	2905	2905	2905	0
70	20240529	174200	23727745	2905	2905	2905	2905	0
71	20240529	174100	23727745	2905	2905	2905	2905	0
72	20240529	174000	23727745	2905	2905	2905	2905	0
73	20240529	173900	23727745	2905	2905	2905	2905	0
74	20240529	173800	23727745	2905	2905	2905	2905	0
75	20240529	173700	23727745	2905	2905	2905	2905	0
76	20240529	173600	23727745	2905	2905	2905	2905	0
77	20240529	173500	23727745	2905	2905	2905	2905	0
78	20240529	173400	23727745	2905	2905	2905	2905	0
79	20240529	173300	23727745	2905	2905	2905	2905	0
80	20240529	173200	23727745	2905	2905	2905	2905	0
81	20240529	173100	23727745	2905	2905	2905	2905	0
82	20240529	173000	23727745	2905	2905	2905	2905	0
83	20240529	172900	23727745	2905	2905	2905	2905	0
84	20240529	172800	23727745	2905	2905	2905	2905	0
85	20240529	172700	23727745	2905	2905	2905	2905	0
86	20240529	172600	23727745	2905	2905	2905	2905	0
87	20240529	172500	23727745	2905	2905	2905	2905	0
88	20240529	172400	23727745	2905	2905	2905	2905	0
89	20240529	172300	23727745	2905	2905	2905	2905	0
90	20240529	172200	23727745	2905	2905	2905	2905	0
91	20240529	172100	23727745	2905	2905	2905	2905	0
92	20240529	172000	23727745	2905	2905	2905	2905	159
93	20240529	171900	23727745	2905	2905	2905	2905	0
94	20240529	171800	23727745	2905	2905	2905	2905	0
95	20240529	171700	23727745	2905	2905	2905	2905	0
96	20240529	171600	23727745	2905	2905	2905	2905	0
97	20240529	171500	23727745	2905	2905	2905	2905	0
98	20240529	171400	23727745	2905	2905	2905	2905	0
99	20240529	171300	23727745	2905	2905	2905	2905	0
100	20240529	171200	23727745	2905	2905	2905	2905	0
101	20240529	171100	23727745	2905	2905	2905	2905	0
102	20240529	171000	23727745	2905	2905	2905	2905	0
103	20240529	170900	23727745	2905	2905	2905	2905	0
104	20240529	170800	23727745	2905	2905	2905	2905	0
105	20240529	170700	23727745	2905	2905	2905	2905	0
106	20240529	170600	23727745	2905	2905	2905	2905	0
107	20240529	170500	23727745	2905	2905	2905	2905	0
108	20240529	170400	23727745	2905	2905	2905	2905	0
109	20240529	170300	23727745	2905	2905	2905	2905	0
110	20240529	170200	23727745	2905	2905	2905	2905	0
111	20240529	170100	23727745	2905	2905	2905	2905	0
112	20240529	170000	23727745	2905	2905	2905	2905	0
113	20240529	165900	23727745	2905	2905	2905	2905	0
114	20240529	165800	23727745	2905	2905	2905	2905	0
115	20240529	165700	23727745	2905	2905	2905	2905	0
116	20240529	165600	23727745	2905	2905	2905	2905	0
117	20240529	165500	23727745	2905	2905	2905	2905	0
118	20240529	165400	23727745	2905	2905	2905	2905	0
119	20240529	165300	23727745	2905	2905	2905	2905	0
120	20240529	165200	23727745	2905	2905	2905	2905	0
121	20240529	165100	23727745	2905	2905	2905	2905	0
122	20240529	165000	23727745	2905	2905	2905	2905	159
123	20240529	164900	23727745	2905	2905	2905	2905	0
124	20240529	164800	23727745	2905	2905	2905	2905	0
125	20240529	164700	23727745	2905	2905	2905	2905	0
126	20240529	164600	23727745	2905	2905	2905	2905	0
127	20240529	164500	23727745	2905	2905	2905	2905	0
128	20240529	164400	23727745	2905	2905	2905	2905	0
129	20240529	164300	23727745	2905	2905	2905	2905	0
130	20240529	164200	23727745	2905	2905	2905	2905	0
131	20240529	164100	23727745	2905	2905	2905	2905	0
132	20240529	164000	23727745	2905	2905	2905	2905	0
133	20240529	163900	23727745	2905	2905	2905	2905	0
134	20240529	163800	23727745	2905	2905	2905	2905	0
135	20240529	163700	23727745	2905	2905	2905	2905	0
136	20240529	163600	23727745	2905	2905	2905	2905	0
137	20240529	163500	23727745	2905	2905	2905	2905	0
138	20240529	163400	23727745	2905	2905	2905	2905	0
139	20240529	163300	23727745	2905	2905	2905	2905	0
140	20240529	163200	23727745	2905	2905	2905	2905	0
141	20240529	163100	23727745	2905	2905	2905	2905	0
142	20240529	163000	23727745	2905	2905	2905	2905	0
143	20240529	162900	23727745	2905	2905	2905	2905	0
144	20240529	162800	23727745	2905	2905	2905	2905	0
145	20240529	162700	23727745	2905	2905	2905	2905	0
146	20240529	162600	23727745	2905	2905	2905	2905	0
147	20240529	162500	23727745	2905	2905	2905	2905	0
148	20240529	162400	23727745	2905	2905	2905	2905	0
149	20240529	162300	23727745	2905	2905	2905	2905	0
150	20240529	162200	23727745	2905	2905	2905	2905	0
151	20240529	162100	23727745	2905	2905	2905	2905	0
152	20240529	162000	23727745	2905	2905	2905	2905	159
153	20240529	161900	23727745	2905	2905	2905	2905	0
154	20240529	161800	23727745	2905	2905	2905	2905	0
155	20240529	161700	23727745	2905	2905	2905	2905	0
156	20240529	161600	23727745	2905	2905	2905	2905	0
157	20240529	161500	23727745	2905	2905	2905	2905	0
158	20240529	161400	23727745	2905	2905	2905	2905	0
159	20240529	161300	23727745	2905	2905	2905	2905	0
160	20240529	161200	23727745	2905	2905	2905	2905	0
161	20240529	161100	23727745	2905	2905	2905	2905	0
162	20240529	161000	23727745	2905	2905	2905	2905	0
163	20240529	160900	23727745	2905	2905	2905	2905	0
164	20240529	160800	23727745	2905	2905	2905	2905	0
165	20240529	160700	23727745	2905	2905	2905	2905	0
166	20240529	160600	23727745	2905	2905	2905	2905	0
167	20240529	160500	23727745	2905	2905	2905	2905	0
168	20240529	160400	23727745	2905	2905	2905	2905	0
169	20240529	160300	23727745	2905	2905	2905	2905	0
170	20240529	160200	23727745	2905	2905	2905	2905	0
171	20240529	160100	23727745	2905	2905	2905	2905	0
172	20240529	160000	23727745	2905	2905	2905	2905	0
173	20240529	155900	23727745	2905	2905	2905	2905	0
174	20240529	155800	23727745	2905	2905	2905	2905	0
175	20240529	155700	23727745	2905	2905	2905	2905	0
176	20240529	155600	23727745	2905	2905	2905	2905	0
177	20240529	155500	23727745	2905	2905	2905	2905	0
178	20240529	155400	23727745	2905	2905	2905	2905	0
179	20240529	155300	23727745	2905	2905	2905	2905	0
180	20240529	155200	23727745	2905	2905	2905	2905	0
181	20240529	155100	23727745	2905	2905	2905	2905	0
182	20240529	155000	23727745	2905	2905	2905	2905	159
183	20240529	154900	23727745	2905	2905	2905	2905	0
184	20240529	154800	23727745	2905	2905	2905	2905	0
185	20240529	154700	23727745	2905	2905	2905	2905	0
186	20240529	154600	23727745	2905	2905	2905	2905	0
187	20240529	154500	23727745	2905	2905	2905	2905	0
188	20240529	154400	23727745	2905	2905	2905	2905	0
189	20240529	154300	23727745	2905	2905	2905	2905	0
190	20240529	154200	23727745	2905	2905	2905	2905	0
191	20240529	154100	23727745	2905	2905	2905	2905	0
192	20240529	154000	23727745	2905	2905	2905	2905	0
193	20240529	153900	23727745	2905	2905	2905	2905	0
194	20240529	153800	23727745	2905	2905	2905	2905	0
195	20240529	153700	23727745	2905	2905	2905	2905	0
196	20240529	153600	23727745	2905	2905	2905	2905	0
197	20240529	153500	23727745	2905	2905	2905	2905	0
198	20240529	153400	23727745	2905	2905	2905	2905	0
199	20240529	153300	23727745	2905	2905	2905	2905	0
200	20240529	153200	23727745	2905	2905	2905	2905	0
201	20240529	153100	23727745	2905	2905	2905	2905	0
202	20240529	153000	23727745	2905	2905	2905	2905	159
203	20240529	152900	23265850	2920	2920	2920	2920	0
204	20240529	152800	23265850	2920	2920	2920	2920	0
205	20240529	152700	23265850	2920	2920	2920	2920	0
206	20240529	152600	23265850	2920	2920	2920	2920	0
207	20240529	152500	23265850	2920	2920	2920	2920	0
208	20240529	152400	23265850	2920	2920	2920	2920	0
209	20240529	152300	23265850	2920	2920	2920	2920	0
210	20240529	152200	23265850	2920	2920	2920	2920	0
211	20240529	152100	23265850	2920	2920	2920	2920	0
212	20240529	152000	23265850	2920	2920	2920	2920	0
213	20240529	151900	23265850	2920	2920	2920	2905	407
214	20240529	151800	22083410	2910	2905	2920	2905	94
215	20240529	151700	21810245	2920	2920	2920	2920	0
216	20240529	151600	21810245	2920	2920	2920	2920	3
217	20240529	151500	21801485	2905	2910	2910	2905	47
218	20240529	151400	21664900	2920	2920	2920	2920	0
219	20240529	151300	21664900	2920	2920	2920	2920	0
220	20240529	151200	21664900	2920	2920	2920	2920	0
221	20240529	151100	21664900	2920	2920	2920	2920	0
222	20240529	151000	21664900	2920	2910	2920	2905	25
223	20240529	150900	21592175	2920	2920	2920	2920	0
224	20240529	150800	21592175	2920	2915	2920	2915	3
225	20240529	150700	21583420	2920	2920	2920	2920	0
226	20240529	150600	21583420	2920	2920	2920	2920	3
227	20240529	150500	21574660	2920	2915	2920	2915	117
228	20240529	150400	21233520	2920	2920	2920	2920	0
229	20240529	150300	21233520	2920	2920	2920	2920	0
230	20240529	150200	21233520	2920	2910	2920	2905	41
231	20240529	150100	21114335	2920	2920	2920	2920	4
232	20240529	150000	21102655	2925	2925	2925	2925	0
233	20240529	145900	21102655	2925	2925	2925	2925	0
234	20240529	145800	21102655	2925	2925	2925	2925	0
235	20240529	145700	21102655	2925	2925	2925	2925	0
236	20240529	145600	21102655	2925	2925	2925	2925	5
237	20240529	145500	21088030	2925	2925	2925	2925	0
238	20240529	145400	21088030	2925	2910	2925	2910	145
239	20240529	145300	20666005	2925	2925	2925	2925	3
240	20240529	145200	20657230	2905	2915	2915	2905	150
241	20240529	145100	20221240	2925	2925	2925	2925	0
242	20240529	145000	20221240	2925	2925	2925	2925	1
243	20240529	144900	20218315	2925	2925	2925	2925	0
244	20240529	144800	20218315	2925	2925	2925	2925	0
245	20240529	144700	20218315	2925	2920	2925	2920	24
246	20240529	144600	20148225	2920	2920	2920	2920	0
247	20240529	144500	20148225	2920	2910	2920	2910	7
248	20240529	144400	20127845	2920	2920	2920	2920	0
249	20240529	144300	20127845	2920	2920	2920	2920	0
250	20240529	144200	20127845	2920	2920	2920	2920	0
251	20240529	144100	20127845	2920	2910	2920	2905	46
252	20240529	144000	19994150	2920	2920	2920	2920	0
253	20240529	143900	19994150	2920	2920	2920	2920	0
254	20240529	143800	19994150	2920	2920	2920	2920	1
255	20240529	143700	19991230	2910	2910	2910	2910	0
256	20240529	143600	19991230	2910	2910	2910	2910	0
257	20240529	143500	19991230	2910	2910	2910	2910	0
258	20240529	143400	19991230	2910	2910	2910	2910	0
259	20240529	143300	19991230	2910	2910	2910	2910	1
260	20240529	143200	19988320	2905	2910	2910	2905	34
261	20240529	143100	19889500	2930	2930	2930	2930	0
262	20240529	143000	19889500	2930	2930	2930	2930	0
263	20240529	142900	19889500	2930	2930	2930	2930	0
264	20240529	142800	19889500	2930	2930	2930	2930	0
265	20240529	142700	19889500	2930	2930	2930	2930	0
266	20240529	142600	19889500	2930	2930	2930	2930	0
267	20240529	142500	19889500	2930	2930	2930	2930	0
268	20240529	142400	19889500	2930	2930	2930	2930	0
269	20240529	142300	19889500	2930	2910	2930	2910	26
270	20240529	142200	19813820	2915	2920	2920	2915	145
271	20240529	142100	19391095	2935	2935	2935	2935	0
272	20240529	142000	19391095	2935	2935	2935	2935	0
273	20240529	141900	19391095	2935	2935	2935	2935	0
274	20240529	141800	19391095	2935	2935	2935	2935	0
275	20240529	141700	19391095	2935	2935	2935	2935	0
276	20240529	141600	19391095	2935	2935	2935	2935	0
277	20240529	141500	19391095	2935	2935	2935	2935	118
278	20240529	141400	19044765	2935	2935	2935	2935	0
279	20240529	141300	19044765	2935	2935	2935	2935	0
280	20240529	141200	19044765	2935	2935	2935	2935	0
281	20240529	141100	19044765	2935	2935	2935	2935	0
282	20240529	141000	19044765	2935	2935	2935	2935	0
283	20240529	140900	19044765	2935	2935	2935	2935	0
284	20240529	140800	19044765	2935	2935	2935	2935	0
285	20240529	140700	19044765	2935	2935	2935	2935	0
286	20240529	140600	19044765	2935	2935	2935	2935	1
287	20240529	140500	19041830	2935	2920	2935	2910	223
288	20240529	140400	18392625	2935	2935	2935	2935	0
289	20240529	140300	18392625	2935	2935	2935	2935	0
290	20240529	140200	18392625	2935	2935	2935	2935	0
291	20240529	140100	18392625	2935	2935	2935	2935	0
292	20240529	140000	18392625	2935	2935	2935	2935	0
293	20240529	135900	18392625	2935	2935	2935	2935	0
294	20240529	135800	18392625	2935	2935	2935	2935	0
295	20240529	135700	18392625	2935	2935	2935	2935	0
296	20240529	135600	18392625	2935	2935	2935	2935	0
297	20240529	135500	18392625	2935	2935	2935	2935	0
298	20240529	135400	18392625	2935	2935	2935	2935	0
299	20240529	135300	18392625	2935	2935	2935	2935	0
300	20240529	135200	18392625	2935	2935	2935	2935	0
301	20240529	135100	18392625	2935	2935	2935	2935	0
302	20240529	135000	18392625	2935	2935	2935	2935	0
303	20240529	134900	18392625	2935	2935	2935	2935	0
304	20240529	134800	18392625	2935	2935	2935	2935	0
305	20240529	134700	18392625	2935	2935	2935	2935	0
306	20240529	134600	18392625	2935	2935	2935	2935	0
307	20240529	134500	18392625	2935	2935	2935	2935	0
308	20240529	134400	18392625	2935	2935	2935	2935	0
309	20240529	134300	18392625	2935	2935	2935	2935	0
310	20240529	134200	18392625	2935	2935	2935	2935	0
311	20240529	134100	18392625	2935	2935	2935	2935	1
312	20240529	134000	18389690	2935	2935	2935	2935	0
313	20240529	133900	18389690	2935	2935	2935	2935	1
314	20240529	133800	18386755	2935	2935	2935	2935	0
315	20240529	133700	18386755	2935	2935	2935	2935	0
316	20240529	133600	18386755	2935	2935	2935	2935	0
317	20240529	133500	18386755	2935	2935	2935	2935	0
318	20240529	133400	18386755	2935	2935	2935	2935	0
319	20240529	133300	18386755	2935	2935	2935	2935	0
320	20240529	133200	18386755	2935	2935	2935	2935	0
321	20240529	133100	18386755	2935	2935	2935	2935	0
322	20240529	133000	18386755	2935	2935	2935	2935	0
323	20240529	132900	18386755	2935	2935	2935	2935	0
324	20240529	132800	18386755	2935	2935	2935	2935	0
325	20240529	132700	18386755	2935	2935	2935	2935	0
326	20240529	132600	18386755	2935	2935	2935	2935	0
327	20240529	132500	18386755	2935	2935	2935	2935	2
328	20240529	132400	18380885	2935	2935	2935	2935	1
329	20240529	132300	18377950	2935	2935	2935	2935	0
330	20240529	132200	18377950	2935	2935	2935	2935	0
331	20240529	132100	18377950	2935	2935	2935	2935	1
332	20240529	132000	18375015	2940	2935	2940	2935	18
333	20240529	131900	18322175	2940	2940	2940	2940	0
334	20240529	131800	18322175	2940	2930	2940	2905	819
335	20240529	131700	15933730	2940	2940	2940	2940	0
336	20240529	131600	15933730	2940	2940	2940	2940	0
337	20240529	131500	15933730	2940	2940	2940	2940	3
338	20240529	131400	15924910	2925	2930	2930	2925	170
339	20240529	131300	15427510	2940	2940	2940	2940	0
340	20240529	131200	15427510	2940	2940	2940	2940	0
341	20240529	131100	15427510	2940	2940	2940	2940	0
342	20240529	131000	15427510	2940	2940	2940	2940	0
343	20240529	130900	15427510	2940	2940	2940	2940	0
344	20240529	130800	15427510	2940	2940	2940	2940	0
345	20240529	130700	15427510	2940	2940	2940	2940	0
346	20240529	130600	15427510	2940	2940	2940	2940	0
347	20240529	130500	15427510	2940	2940	2940	2940	0
348	20240529	130400	15427510	2940	2940	2940	2940	0
349	20240529	130300	15427510	2940	2940	2940	2940	0
350	20240529	130200	15427510	2940	2940	2940	2940	0
351	20240529	130100	15427510	2940	2940	2940	2940	0
352	20240529	130000	15427510	2940	2940	2940	2940	0
353	20240529	125900	15427510	2940	2940	2940	2940	0
354	20240529	125800	15427510	2940	2940	2940	2940	0
355	20240529	125700	15427510	2940	2940	2940	2940	0
356	20240529	125600	15427510	2940	2940	2940	2940	0
357	20240529	125500	15427510	2940	2940	2940	2940	0
358	20240529	125400	15427510	2940	2940	2940	2940	0
359	20240529	125300	15427510	2940	2940	2940	2940	0
360	20240529	125200	15427510	2940	2940	2940	2940	0
361	20240529	125100	15427510	2940	2940	2940	2940	0
362	20240529	125000	15427510	2940	2940	2940	2940	0
363	20240529	124900	15427510	2940	2940	2940	2940	0
364	20240529	124800	15427510	2940	2940	2940	2940	0
365	20240529	124700	15427510	2940	2940	2940	2940	0
366	20240529	124600	15427510	2940	2940	2940	2940	0
367	20240529	124500	15427510	2940	2940	2940	2940	0
368	20240529	124400	15427510	2940	2940	2940	2940	0
369	20240529	124300	15427510	2940	2940	2940	2940	0
370	20240529	124200	15427510	2940	2940	2940	2940	0
371	20240529	124100	15427510	2940	2940	2940	2940	0
372	20240529	124000	15427510	2940	2940	2940	2940	0
373	20240529	123900	15427510	2940	2940	2940	2940	0
374	20240529	123800	15427510	2940	2940	2940	2940	4
375	20240529	123700	15415750	2940	2940	2940	2940	0
376	20240529	123600	15415750	2940	2940	2940	2940	0
377	20240529	123500	15415750	2940	2940	2940	2940	0
378	20240529	123400	15415750	2940	2940	2940	2940	3
379	20240529	123300	15406930	2940	2940	2940	2940	0
380	20240529	123200	15406930	2940	2940	2940	2940	0
381	20240529	123100	15406930	2940	2940	2940	2940	0
382	20240529	123000	15406930	2940	2940	2940	2940	0
383	20240529	122900	15406930	2940	2940	2940	2940	0
384	20240529	122800	15406930	2940	2940	2940	2940	0
385	20240529	122700	15406930	2940	2940	2940	2940	0
386	20240529	122600	15406930	2940	2940	2940	2940	0
387	20240529	122500	15406930	2940	2940	2940	2940	0
388	20240529	122400	15406930	2940	2940	2940	2940	0
389	20240529	122300	15406930	2940	2940	2940	2940	9
390	20240529	122200	15380470	2925	2925	2925	2925	0
391	20240529	122100	15380470	2925	2925	2925	2925	0
392	20240529	122000	15380470	2925	2925	2925	2925	0
393	20240529	121900	15380470	2925	2925	2925	2925	0
394	20240529	121800	15380470	2925	2925	2925	2925	0
395	20240529	121700	15380470	2925	2925	2925	2925	0
396	20240529	121600	15380470	2925	2925	2925	2925	0
397	20240529	121500	15380470	2925	2925	2925	2925	0
398	20240529	121400	15380470	2925	2925	2925	2925	0
399	20240529	121300	15380470	2925	2925	2925	2925	0
400	20240529	121200	15380470	2925	2925	2925	2925	0
401	20240529	121100	15380470	2925	2925	2925	2925	0
402	20240529	121000	15380470	2925	2925	2925	2925	165
403	20240529	120900	14897845	2925	2925	2925	2925	0
404	20240529	120800	14897845	2925	2930	2930	2925	400
405	20240529	120700	13727785	2940	2940	2940	2940	0
406	20240529	120600	13727785	2940	2940	2940	2940	0
407	20240529	120500	13727785	2940	2940	2940	2940	0
408	20240529	120400	13727785	2940	2940	2940	2940	0
409	20240529	120300	13727785	2940	2940	2940	2940	0
410	20240529	120200	13727785	2940	2940	2940	2940	0
411	20240529	120100	13727785	2940	2940	2940	2940	0
412	20240529	120000	13727785	2940	2940	2940	2940	0
413	20240529	115900	13727785	2940	2940	2940	2940	0
414	20240529	115800	13727785	2940	2940	2940	2940	0
415	20240529	115700	13727785	2940	2940	2940	2940	0
416	20240529	115600	13727785	2940	2930	2940	2930	38
417	20240529	115500	13616345	2930	2930	2930	2930	0
418	20240529	115400	13616345	2930	2930	2930	2930	0
419	20240529	115300	13616345	2930	2930	2930	2930	0
420	20240529	115200	13616345	2930	2930	2930	2930	0
421	20240529	115100	13616345	2930	2930	2930	2930	0
422	20240529	115000	13616345	2930	2930	2930	2930	0
423	20240529	114900	13616345	2930	2930	2930	2930	0
424	20240529	114800	13616345	2930	2930	2930	2930	0
425	20240529	114700	13616345	2930	2930	2930	2930	195
426	20240529	114600	13044995	2925	2925	2925	2925	0
427	20240529	114500	13044995	2925	2925	2925	2925	0
428	20240529	114400	13044995	2925	2925	2925	2925	0
429	20240529	114300	13044995	2925	2925	2925	2925	0
430	20240529	114200	13044995	2925	2925	2925	2925	0
431	20240529	114100	13044995	2925	2925	2925	2925	0
432	20240529	114000	13044995	2925	2925	2925	2925	0
433	20240529	113900	13044995	2925	2925	2925	2925	0
434	20240529	113800	13044995	2925	2925	2925	2925	531
435	20240529	113700	11491820	2930	2935	2935	2930	120
436	20240529	113600	11140120	2935	2935	2935	2935	0
437	20240529	113500	11140120	2935	2935	2935	2935	0
438	20240529	113400	11140120	2935	2935	2935	2935	0
439	20240529	113300	11140120	2935	2935	2935	2935	60
440	20240529	113200	10964020	2940	2940	2940	2940	0
441	20240529	113100	10964020	2940	2940	2940	2940	0
442	20240529	113000	10964020	2940	2940	2940	2940	0
443	20240529	112900	10964020	2940	2940	2940	2940	0
444	20240529	112800	10964020	2940	2940	2940	2940	0
445	20240529	112700	10964020	2940	2940	2940	2940	0
446	20240529	112600	10964020	2940	2940	2940	2940	0
447	20240529	112500	10964020	2940	2940	2940	2940	0
448	20240529	112400	10964020	2940	2940	2940	2940	0
449	20240529	112300	10964020	2940	2940	2940	2940	35
450	20240529	112200	10861120	2930	2945	2945	2930	225
451	20240529	112100	10201345	2930	2935	2935	2930	120
452	20240529	112000	9849645	2945	2945	2945	2945	0
453	20240529	111900	9849645	2945	2945	2945	2945	0
454	20240529	111800	9849645	2945	2940	2945	2940	199
455	20240529	111700	9264535	2940	2940	2940	2940	0
456	20240529	111600	9264535	2940	2930	2940	2930	665
457	20240529	111500	7315195	2930	2930	2930	2930	0
458	20240529	111400	7315195	2930	2930	2930	2930	0
459	20240529	111300	7315195	2930	2930	2930	2930	130
460	20240529	111200	6934295	2930	2930	2930	2930	99
461	20240529	111100	6644225	2930	2930	2930	2930	412
462	20240529	111000	5437065	2930	2930	2930	2930	0
463	20240529	110900	5437065	2930	2930	2930	2930	0
464	20240529	110800	5437065	2930	2930	2930	2930	6
465	20240529	110700	5419485	2925	2925	2925	2925	581
466	20240529	110600	3720060	2925	2925	2925	2925	0
467	20240529	110500	3720060	2925	2925	2925	2925	0
468	20240529	110400	3720060	2925	2925	2925	2925	0
469	20240529	110300	3720060	2925	2925	2925	2925	0
470	20240529	110200	3720060	2925	2925	2925	2925	0
471	20240529	110100	3720060	2925	2925	2925	2925	0
472	20240529	110000	3720060	2925	2925	2925	2925	0
473	20240529	105900	3720060	2925	2925	2925	2925	0
474	20240529	105800	3720060	2925	2925	2925	2925	0
475	20240529	105700	3720060	2925	2925	2925	2925	0
476	20240529	105600	3720060	2925	2925	2925	2925	0
477	20240529	105500	3720060	2925	2925	2925	2925	0
478	20240529	105400	3720060	2925	2925	2925	2925	0
479	20240529	105300	3720060	2925	2925	2925	2925	0
480	20240529	105200	3720060	2925	2925	2925	2925	0
481	20240529	105100	3720060	2925	2925	2925	2925	0
482	20240529	105000	3720060	2925	2925	2925	2925	0
483	20240529	104900	3720060	2925	2925	2925	2925	0
484	20240529	104800	3720060	2925	2915	2925	2915	11
485	20240529	104700	3687985	2925	2925	2925	2925	0
486	20240529	104600	3687985	2925	2925	2925	2925	0
487	20240529	104500	3687985	2925	2925	2925	2925	0
488	20240529	104400	3687985	2925	2925	2925	2925	0
489	20240529	104300	3687985	2925	2925	2925	2925	0
490	20240529	104200	3687985	2925	2925	2925	2925	0
491	20240529	104100	3687985	2925	2925	2925	2925	20
492	20240529	104000	3629485	2925	2925	2925	2925	0
493	20240529	103900	3629485	2925	2925	2925	2925	0
494	20240529	103800	3629485	2925	2925	2925	2925	0
495	20240529	103700	3629485	2925	2925	2925	2925	0
496	20240529	103600	3629485	2925	2925	2925	2925	0
497	20240529	103500	3629485	2925	2925	2925	2925	0
498	20240529	103400	3629485	2925	2925	2925	2925	0
499	20240529	103300	3629485	2925	2925	2925	2925	0
500	20240529	103200	3629485	2925	2920	2925	2910	503
501	20240529	103100	2165205	2935	2935	2935	2935	0
502	20240529	103000	2165205	2935	2935	2935	2935	0
503	20240529	102900	2165205	2935	2935	2935	2935	0
504	20240529	102800	2165205	2935	2935	2935	2935	0
505	20240529	102700	2165205	2935	2935	2935	2935	0
506	20240529	102600	2165205	2935	2935	2935	2935	0
507	20240529	102500	2165205	2935	2935	2935	2935	0
508	20240529	102400	2165205	2935	2935	2935	2935	0
509	20240529	102300	2165205	2935	2935	2935	2935	0
510	20240529	102200	2165205	2935	2935	2935	2935	0
511	20240529	102100	2165205	2935	2935	2935	2935	0
512	20240529	102000	2165205	2935	2935	2935	2935	0
513	20240529	101900	2165205	2935	2935	2935	2935	0
514	20240529	101800	2165205	2935	2935	2935	2935	0
515	20240529	101700	2165205	2935	2935	2935	2935	0
516	20240529	101600	2165205	2935	2935	2935	2935	0
517	20240529	101500	2165205	2935	2935	2935	2935	0
518	20240529	101400	2165205	2935	2935	2935	2935	0
519	20240529	101300	2165205	2935	2935	2935	2935	0
520	20240529	101200	2165205	2935	2935	2935	2935	0
521	20240529	101100	2165205	2935	2935	2935	2935	0
522	20240529	101000	2165205	2935	2935	2935	2935	0
523	20240529	100900	2165205	2935	2935	2935	2935	0
524	20240529	100800	2165205	2935	2935	2935	2935	0
525	20240529	100700	2165205	2935	2935	2935	2935	0
526	20240529	100600	2165205	2935	2935	2935	2935	0
527	20240529	100500	2165205	2935	2935	2935	2935	0
528	20240529	100400	2165205	2935	2935	2935	2935	0
529	20240529	100300	2165205	2935	2935	2935	2935	0
530	20240529	100200	2165205	2935	2935	2935	2935	0
531	20240529	100100	2165205	2935	2935	2935	2935	0
532	20240529	100000	2165205	2935	2935	2935	2935	0
533	20240529	095900	2165205	2935	2935	2935	2935	0
534	20240529	095800	2165205	2935	2935	2935	2935	0
535	20240529	095700	2165205	2935	2935	2935	2935	3
536	20240529	095600	2156400	2935	2935	2935	2935	30
537	20240529	095500	2068350	2935	2935	2935	2935	0
538	20240529	095400	2068350	2935	2935	2935	2935	0
539	20240529	095300	2068350	2935	2935	2935	2935	0
540	20240529	095200	2068350	2935	2935	2935	2935	0
541	20240529	095100	2068350	2935	2935	2935	2935	0
542	20240529	095000	2068350	2935	2935	2935	2935	0
543	20240529	094900	2068350	2935	2935	2935	2935	0
544	20240529	094800	2068350	2935	2935	2935	2935	0
545	20240529	094700	2068350	2935	2935	2935	2935	0
546	20240529	094600	2068350	2935	2935	2935	2935	0
547	20240529	094500	2068350	2935	2935	2935	2935	0
548	20240529	094400	2068350	2935	2910	2935	2910	6
549	20240529	094300	2050800	2935	2935	2935	2935	0
550	20240529	094200	2050800	2935	2935	2935	2935	0
551	20240529	094100	2050800	2935	2935	2935	2935	0
552	20240529	094000	2050800	2935	2935	2935	2935	0
553	20240529	093900	2050800	2935	2935	2935	2935	1
554	20240529	093800	2047865	2940	2910	2940	2910	90
555	20240529	093700	1785875	2910	2910	2910	2910	10
556	20240529	093600	1756775	2910	2910	2910	2910	103
557	20240529	093500	1457045	2920	2925	2925	2920	230
558	20240529	093400	784845	2950	2950	2950	2950	0
559	20240529	093300	784845	2950	2950	2950	2950	0
560	20240529	093200	784845	2950	2950	2950	2950	0
561	20240529	093100	784845	2950	2950	2950	2950	0
562	20240529	093000	784845	2950	2950	2950	2950	2
563	20240529	092900	778945	2955	2955	2955	2955	0
564	20240529	092800	778945	2955	2955	2955	2955	0
565	20240529	092700	778945	2955	2955	2955	2955	0
566	20240529	092600	778945	2955	2955	2955	2955	0
567	20240529	092500	778945	2955	2955	2955	2955	0
568	20240529	092400	778945	2955	2955	2955	2955	0
569	20240529	092300	778945	2955	2930	2955	2925	253
570	20240529	092200	38420	2960	2960	2960	2960	0
571	20240529	092100	38420	2960	2960	2960	2960	0
572	20240529	092000	38420	2960	2960	2960	2960	0
573	20240529	091900	38420	2960	2960	2960	2960	0
574	20240529	091800	38420	2960	2960	2960	2960	0
575	20240529	091700	38420	2960	2960	2960	2960	0
576	20240529	091600	38420	2960	2960	2960	2960	0
577	20240529	091500	38420	2960	2960	2960	2960	0
578	20240529	091400	38420	2960	2960	2960	2960	0
579	20240529	091300	38420	2960	2960	2960	2960	0
580	20240529	091200	38420	2960	2960	2960	2960	0
581	20240529	091100	38420	2960	2960	2960	2960	0
582	20240529	091000	38420	2960	2960	2960	2960	0
583	20240529	090900	38420	2960	2960	2960	2960	0
584	20240529	090800	38420	2960	2960	2960	2960	0
585	20240529	090700	38420	2960	2960	2960	2960	0
586	20240529	090600	38420	2960	2960	2960	2960	0
587	20240529	090500	38420	2960	2960	2960	2960	0
588	20240529	090400	38420	2960	2960	2960	2960	0
589	20240529	090300	38420	2960	2960	2960	2960	0
590	20240529	090200	38420	2960	2960	2960	2960	0
591	20240529	090100	38420	2960	2955	2960	2955	2
592	20240529	090000	32505	2955	2955	2955	2955	11