KissMeData/092440/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	200400	11636185	2980	2980	2980	2980	200
3	20240528	200300	11636185	2980	2980	2980	2980	0
4	20240528	200200	11636185	2980	2980	2980	2980	0
5	20240528	200100	11636185	2980	2980	2980	2980	0
6	20240528	200000	11636185	2980	2980	2980	2980	0
7	20240528	195900	11636185	2980	2980	2980	2980	0
8	20240528	195800	11636185	2980	2980	2980	2980	0
9	20240528	195700	11636185	2980	2980	2980	2980	0
10	20240528	195600	11636185	2980	2980	2980	2980	0
11	20240528	195500	11636185	2980	2980	2980	2980	0
12	20240528	195400	11636185	2980	2980	2980	2980	0
13	20240528	195300	11636185	2980	2980	2980	2980	0
14	20240528	195200	11636185	2980	2980	2980	2980	0
15	20240528	195100	11636185	2980	2980	2980	2980	0
16	20240528	195000	11636185	2980	2980	2980	2980	0
17	20240528	194900	11636185	2980	2980	2980	2980	0
18	20240528	194800	11636185	2980	2980	2980	2980	0
19	20240528	194700	11636185	2980	2980	2980	2980	0
20	20240528	194600	11636185	2980	2980	2980	2980	0
21	20240528	194500	11636185	2980	2980	2980	2980	0
22	20240528	194400	11636185	2980	2980	2980	2980	0
23	20240528	194300	11636185	2980	2980	2980	2980	0
24	20240528	194200	11636185	2980	2980	2980	2980	0
25	20240528	194100	11636185	2980	2980	2980	2980	0
26	20240528	194000	11636185	2980	2980	2980	2980	0
27	20240528	193900	11636185	2980	2980	2980	2980	0
28	20240528	193800	11636185	2980	2980	2980	2980	0
29	20240528	193700	11636185	2980	2980	2980	2980	0
30	20240528	193600	11636185	2980	2980	2980	2980	0
31	20240528	193500	11636185	2980	2980	2980	2980	0
32	20240528	193400	11636185	2980	2980	2980	2980	200
33	20240528	193300	11636185	2980	2980	2980	2980	0
34	20240528	193200	11636185	2980	2980	2980	2980	0
35	20240528	193100	11636185	2980	2980	2980	2980	0
36	20240528	193000	11636185	2980	2980	2980	2980	0
37	20240528	192900	11636185	2980	2980	2980	2980	0
38	20240528	192800	11636185	2980	2980	2980	2980	0
39	20240528	192700	11636185	2980	2980	2980	2980	0
40	20240528	192600	11636185	2980	2980	2980	2980	0
41	20240528	192500	11636185	2980	2980	2980	2980	0
42	20240528	192400	11636185	2980	2980	2980	2980	0
43	20240528	192300	11636185	2980	2980	2980	2980	0
44	20240528	192200	11636185	2980	2980	2980	2980	0
45	20240528	192100	11636185	2980	2980	2980	2980	0
46	20240528	192000	11636185	2980	2980	2980	2980	0
47	20240528	191900	11636185	2980	2980	2980	2980	0
48	20240528	191800	11636185	2980	2980	2980	2980	0
49	20240528	191700	11636185	2980	2980	2980	2980	0
50	20240528	191600	11636185	2980	2980	2980	2980	0
51	20240528	191500	11636185	2980	2980	2980	2980	0
52	20240528	191400	11636185	2980	2980	2980	2980	0
53	20240528	191300	11636185	2980	2980	2980	2980	0
54	20240528	191200	11636185	2980	2980	2980	2980	0
55	20240528	191100	11636185	2980	2980	2980	2980	0
56	20240528	191000	11636185	2980	2980	2980	2980	0
57	20240528	190900	11636185	2980	2980	2980	2980	0
58	20240528	190800	11636185	2980	2980	2980	2980	0
59	20240528	190700	11636185	2980	2980	2980	2980	0
60	20240528	190600	11636185	2980	2980	2980	2980	0
61	20240528	190500	11636185	2980	2980	2980	2980	0
62	20240528	190400	11636185	2980	2980	2980	2980	200
63	20240528	190300	11636185	2980	2980	2980	2980	0
64	20240528	190200	11636185	2980	2980	2980	2980	0
65	20240528	190100	11636185	2980	2980	2980	2980	0
66	20240528	190000	11636185	2980	2980	2980	2980	0
67	20240528	185900	11636185	2980	2980	2980	2980	0
68	20240528	185800	11636185	2980	2980	2980	2980	0
69	20240528	185700	11636185	2980	2980	2980	2980	0
70	20240528	185600	11636185	2980	2980	2980	2980	0
71	20240528	185500	11636185	2980	2980	2980	2980	0
72	20240528	185400	11636185	2980	2980	2980	2980	0
73	20240528	185300	11636185	2980	2980	2980	2980	0
74	20240528	185200	11636185	2980	2980	2980	2980	0
75	20240528	185100	11636185	2980	2980	2980	2980	0
76	20240528	185000	11636185	2980	2980	2980	2980	0
77	20240528	184900	11636185	2980	2980	2980	2980	0
78	20240528	184800	11636185	2980	2980	2980	2980	0
79	20240528	184700	11636185	2980	2980	2980	2980	0
80	20240528	184600	11636185	2980	2980	2980	2980	0
81	20240528	184500	11636185	2980	2980	2980	2980	0
82	20240528	184400	11636185	2980	2980	2980	2980	0
83	20240528	184300	11636185	2980	2980	2980	2980	0
84	20240528	184200	11636185	2980	2980	2980	2980	0
85	20240528	184100	11636185	2980	2980	2980	2980	0
86	20240528	184000	11636185	2980	2980	2980	2980	0
87	20240528	183900	11636185	2980	2980	2980	2980	0
88	20240528	183800	11636185	2980	2980	2980	2980	0
89	20240528	183700	11636185	2980	2980	2980	2980	0
90	20240528	183600	11636185	2980	2980	2980	2980	0
91	20240528	183500	11636185	2980	2980	2980	2980	0
92	20240528	183400	11636185	2980	2980	2980	2980	200
93	20240528	183300	11636185	2980	2980	2980	2980	0
94	20240528	183200	11636185	2980	2980	2980	2980	0
95	20240528	183100	11636185	2980	2980	2980	2980	0
96	20240528	183000	11636185	2980	2980	2980	2980	0
97	20240528	182900	11636185	2980	2980	2980	2980	0
98	20240528	182800	11636185	2980	2980	2980	2980	0
99	20240528	182700	11636185	2980	2980	2980	2980	0
100	20240528	182600	11636185	2980	2980	2980	2980	0
101	20240528	182500	11636185	2980	2980	2980	2980	0
102	20240528	182400	11636185	2980	2980	2980	2980	0
103	20240528	182300	11636185	2980	2980	2980	2980	0
104	20240528	182200	11636185	2980	2980	2980	2980	0
105	20240528	182100	11636185	2980	2980	2980	2980	0
106	20240528	182000	11636185	2980	2980	2980	2980	0
107	20240528	181900	11636185	2980	2980	2980	2980	0
108	20240528	181800	11636185	2980	2980	2980	2980	0
109	20240528	181700	11636185	2980	2980	2980	2980	0
110	20240528	181600	11636185	2980	2980	2980	2980	0
111	20240528	181500	11636185	2980	2980	2980	2980	0
112	20240528	181400	11636185	2980	2980	2980	2980	0
113	20240528	181300	11636185	2980	2980	2980	2980	0
114	20240528	181200	11636185	2980	2980	2980	2980	0
115	20240528	181100	11636185	2980	2980	2980	2980	0
116	20240528	181000	11636185	2980	2980	2980	2980	0
117	20240528	180900	11636185	2980	2980	2980	2980	0
118	20240528	180800	11636185	2980	2980	2980	2980	0
119	20240528	180700	11636185	2980	2980	2980	2980	0
120	20240528	180600	11636185	2980	2980	2980	2980	0
121	20240528	180500	11636185	2980	2980	2980	2980	0
122	20240528	180400	11636185	2980	2980	2980	2980	200
123	20240528	180300	11636185	2980	2980	2980	2980	0
124	20240528	180200	11636185	2980	2980	2980	2980	0
125	20240528	180100	11636185	2980	2980	2980	2980	0
126	20240528	180000	11636185	2980	2980	2980	2980	0
127	20240528	175900	11636185	2980	2980	2980	2980	0
128	20240528	175800	11636185	2980	2980	2980	2980	0
129	20240528	175700	11636185	2980	2980	2980	2980	0
130	20240528	175600	11636185	2980	2980	2980	2980	0
131	20240528	175500	11636185	2980	2980	2980	2980	0
132	20240528	175400	11636185	2980	2980	2980	2980	0
133	20240528	175300	11636185	2980	2980	2980	2980	0
134	20240528	175200	11636185	2980	2980	2980	2980	0
135	20240528	175100	11636185	2980	2980	2980	2980	0
136	20240528	175000	11636185	2980	2980	2980	2980	0
137	20240528	174900	11636185	2980	2980	2980	2980	0
138	20240528	174800	11636185	2980	2980	2980	2980	0
139	20240528	174700	11636185	2980	2980	2980	2980	0
140	20240528	174600	11636185	2980	2980	2980	2980	0
141	20240528	174500	11636185	2980	2980	2980	2980	0
142	20240528	174400	11636185	2980	2980	2980	2980	0
143	20240528	174300	11636185	2980	2980	2980	2980	0
144	20240528	174200	11636185	2980	2980	2980	2980	0
145	20240528	174100	11636185	2980	2980	2980	2980	0
146	20240528	174000	11636185	2980	2980	2980	2980	0
147	20240528	173900	11636185	2980	2980	2980	2980	0
148	20240528	173800	11636185	2980	2980	2980	2980	0
149	20240528	173700	11636185	2980	2980	2980	2980	0
150	20240528	173600	11636185	2980	2980	2980	2980	0
151	20240528	173500	11636185	2980	2980	2980	2980	0
152	20240528	173400	11636185	2980	2980	2980	2980	200
153	20240528	173300	11636185	2980	2980	2980	2980	0
154	20240528	173200	11636185	2980	2980	2980	2980	0
155	20240528	173100	11636185	2980	2980	2980	2980	0
156	20240528	173000	11636185	2980	2980	2980	2980	0
157	20240528	172900	11636185	2980	2980	2980	2980	0
158	20240528	172800	11636185	2980	2980	2980	2980	0
159	20240528	172700	11636185	2980	2980	2980	2980	0
160	20240528	172600	11636185	2980	2980	2980	2980	0
161	20240528	172500	11636185	2980	2980	2980	2980	0
162	20240528	172400	11636185	2980	2980	2980	2980	0
163	20240528	172300	11636185	2980	2980	2980	2980	0
164	20240528	172200	11636185	2980	2980	2980	2980	0
165	20240528	172100	11636185	2980	2980	2980	2980	0
166	20240528	172000	11636185	2980	2980	2980	2980	0
167	20240528	171900	11636185	2980	2980	2980	2980	0
168	20240528	171800	11636185	2980	2980	2980	2980	0
169	20240528	171700	11636185	2980	2980	2980	2980	0
170	20240528	171600	11636185	2980	2980	2980	2980	0
171	20240528	171500	11636185	2980	2980	2980	2980	0
172	20240528	171400	11636185	2980	2980	2980	2980	0
173	20240528	171300	11636185	2980	2980	2980	2980	0
174	20240528	171200	11636185	2980	2980	2980	2980	0
175	20240528	171100	11636185	2980	2980	2980	2980	0
176	20240528	171000	11636185	2980	2980	2980	2980	0
177	20240528	170900	11636185	2980	2980	2980	2980	0
178	20240528	170800	11636185	2980	2980	2980	2980	0
179	20240528	170700	11636185	2980	2980	2980	2980	0
180	20240528	170600	11636185	2980	2980	2980	2980	0
181	20240528	170500	11636185	2980	2980	2980	2980	0
182	20240528	170400	11636185	2980	2980	2980	2980	200
183	20240528	170300	11636185	2980	2980	2980	2980	0
184	20240528	170200	11636185	2980	2980	2980	2980	0
185	20240528	170100	11636185	2980	2980	2980	2980	0
186	20240528	170000	11636185	2980	2980	2980	2980	0
187	20240528	165900	11636185	2980	2980	2980	2980	0
188	20240528	165800	11636185	2980	2980	2980	2980	0
189	20240528	165700	11636185	2980	2980	2980	2980	0
190	20240528	165600	11636185	2980	2980	2980	2980	0
191	20240528	165500	11636185	2980	2980	2980	2980	0
192	20240528	165400	11636185	2980	2980	2980	2980	0
193	20240528	165300	11636185	2980	2980	2980	2980	0
194	20240528	165200	11636185	2980	2980	2980	2980	0
195	20240528	165100	11636185	2980	2980	2980	2980	0
196	20240528	165000	11636185	2980	2980	2980	2980	0
197	20240528	164900	11636185	2980	2980	2980	2980	0
198	20240528	164800	11636185	2980	2980	2980	2980	0
199	20240528	164700	11636185	2980	2980	2980	2980	0
200	20240528	164600	11636185	2980	2980	2980	2980	0
201	20240528	164500	11636185	2980	2980	2980	2980	0
202	20240528	164400	11636185	2980	2980	2980	2980	0
203	20240528	164300	11636185	2980	2980	2980	2980	0
204	20240528	164200	11636185	2980	2980	2980	2980	0
205	20240528	164100	11636185	2980	2980	2980	2980	0
206	20240528	164000	11636185	2980	2980	2980	2980	0
207	20240528	163900	11636185	2980	2980	2980	2980	0
208	20240528	163800	11636185	2980	2980	2980	2980	0
209	20240528	163700	11636185	2980	2980	2980	2980	0
210	20240528	163600	11636185	2980	2980	2980	2980	0
211	20240528	163500	11636185	2980	2980	2980	2980	0
212	20240528	163400	11636185	2980	2980	2980	2980	200
213	20240528	163300	11636185	2980	2980	2980	2980	0
214	20240528	163200	11636185	2980	2980	2980	2980	0
215	20240528	163100	11636185	2980	2980	2980	2980	0
216	20240528	163000	11636185	2980	2980	2980	2980	0
217	20240528	162900	11636185	2980	2980	2980	2980	0
218	20240528	162800	11636185	2980	2980	2980	2980	0
219	20240528	162700	11636185	2980	2980	2980	2980	0
220	20240528	162600	11636185	2980	2980	2980	2980	0
221	20240528	162500	11636185	2980	2980	2980	2980	0
222	20240528	162400	11636185	2980	2980	2980	2980	0
223	20240528	162300	11636185	2980	2980	2980	2980	0
224	20240528	162200	11636185	2980	2980	2980	2980	0
225	20240528	162100	11636185	2980	2980	2980	2980	0
226	20240528	162000	11636185	2980	2980	2980	2980	0
227	20240528	161900	11636185	2980	2980	2980	2980	0
228	20240528	161800	11636185	2980	2980	2980	2980	0
229	20240528	161700	11636185	2980	2980	2980	2980	0
230	20240528	161600	11636185	2980	2980	2980	2980	0
231	20240528	161500	11636185	2980	2980	2980	2980	0
232	20240528	161400	11636185	2980	2980	2980	2980	0
233	20240528	161300	11636185	2980	2980	2980	2980	0
234	20240528	161200	11636185	2980	2980	2980	2980	0
235	20240528	161100	11636185	2980	2980	2980	2980	0
236	20240528	161000	11636185	2980	2980	2980	2980	0
237	20240528	160900	11636185	2980	2980	2980	2980	0
238	20240528	160800	11636185	2980	2980	2980	2980	0
239	20240528	160700	11636185	2980	2980	2980	2980	0
240	20240528	160600	11636185	2980	2980	2980	2980	0
241	20240528	160500	11636185	2980	2980	2980	2980	0
242	20240528	160400	11636185	2980	2980	2980	2980	200
243	20240528	160300	11636185	2980	2980	2980	2980	0
244	20240528	160200	11636185	2980	2980	2980	2980	0
245	20240528	160100	11636185	2980	2980	2980	2980	0
246	20240528	160000	11636185	2980	2980	2980	2980	0
247	20240528	155900	11636185	2980	2980	2980	2980	0
248	20240528	155800	11636185	2980	2980	2980	2980	0
249	20240528	155700	11636185	2980	2980	2980	2980	0
250	20240528	155600	11636185	2980	2980	2980	2980	0
251	20240528	155500	11636185	2980	2980	2980	2980	0
252	20240528	155400	11636185	2980	2980	2980	2980	0
253	20240528	155300	11636185	2980	2980	2980	2980	0
254	20240528	155200	11636185	2980	2980	2980	2980	0
255	20240528	155100	11636185	2980	2980	2980	2980	0
256	20240528	155000	11636185	2980	2980	2980	2980	0
257	20240528	154900	11636185	2980	2980	2980	2980	0
258	20240528	154800	11636185	2980	2980	2980	2980	0
259	20240528	154700	11636185	2980	2980	2980	2980	0
260	20240528	154600	11636185	2980	2980	2980	2980	0
261	20240528	154500	11636185	2980	2980	2980	2980	0
262	20240528	154400	11636185	2980	2980	2980	2980	0
263	20240528	154300	11636185	2980	2980	2980	2980	0
264	20240528	154200	11636185	2980	2980	2980	2980	0
265	20240528	154100	11636185	2980	2980	2980	2980	0
266	20240528	154000	11636185	2980	2980	2980	2980	0
267	20240528	153900	11636185	2980	2980	2980	2980	0
268	20240528	153800	11636185	2980	2980	2980	2980	0
269	20240528	153700	11636185	2980	2980	2980	2980	0
270	20240528	153600	11636185	2980	2980	2980	2980	0
271	20240528	153500	11636185	2980	2980	2980	2980	0
272	20240528	153400	11636185	2980	2980	2980	2980	200
273	20240528	153300	11636185	2980	2980	2980	2980	0
274	20240528	153200	11636185	2980	2980	2980	2980	0
275	20240528	153100	11636185	2980	2980	2980	2980	0
276	20240528	153000	11636185	2980	2980	2980	2980	200
277	20240528	152900	11040185	2985	2985	2985	2985	0
278	20240528	152800	11040185	2985	2985	2985	2985	0
279	20240528	152700	11040185	2985	2985	2985	2985	0
280	20240528	152600	11040185	2985	2985	2985	2985	0
281	20240528	152500	11040185	2985	2985	2985	2985	0
282	20240528	152400	11040185	2985	2985	2985	2985	0
283	20240528	152300	11040185	2985	2985	2985	2985	0
284	20240528	152200	11040185	2985	2985	2985	2985	0
285	20240528	152100	11040185	2985	2985	2985	2985	0
286	20240528	152000	11040185	2985	2985	2985	2985	0
287	20240528	151900	11040185	2985	2985	2985	2985	0
288	20240528	151800	11040185	2985	2985	2985	2985	0
289	20240528	151700	11040185	2985	2985	2985	2985	0
290	20240528	151600	11040185	2985	2985	2985	2985	47
291	20240528	151500	10899890	2985	2985	2985	2985	0
292	20240528	151400	10899890	2985	2985	2985	2985	0
293	20240528	151300	10899890	2985	2985	2985	2985	0
294	20240528	151200	10899890	2985	2985	2985	2985	0
295	20240528	151100	10899890	2985	2985	2985	2985	0
296	20240528	151000	10899890	2985	2985	2985	2985	0
297	20240528	150900	10899890	2985	2985	2985	2985	400
298	20240528	150800	9705890	2985	2985	2985	2985	0
299	20240528	150700	9705890	2985	2985	2985	2985	0
300	20240528	150600	9705890	2985	2985	2985	2985	0
301	20240528	150500	9705890	2985	2985	2985	2985	0
302	20240528	150400	9705890	2985	2985	2985	2985	0
303	20240528	150300	9705890	2985	2985	2985	2985	0
304	20240528	150200	9705890	2985	2985	2985	2985	0
305	20240528	150100	9705890	2985	2985	2985	2985	0
306	20240528	150000	9705890	2985	2985	2985	2985	0
307	20240528	145900	9705890	2985	2985	2985	2985	1
308	20240528	145800	9702905	2980	2980	2980	2980	0
309	20240528	145700	9702905	2980	2980	2980	2980	0
310	20240528	145600	9702905	2980	2980	2980	2980	0
311	20240528	145500	9702905	2980	2980	2980	2980	0
312	20240528	145400	9702905	2980	2980	2980	2980	0
313	20240528	145300	9702905	2980	2980	2980	2980	0
314	20240528	145200	9702905	2980	2980	2980	2980	0
315	20240528	145100	9702905	2980	2980	2980	2980	0
316	20240528	145000	9702905	2980	2980	2980	2980	0
317	20240528	144900	9702905	2980	2980	2980	2980	0
318	20240528	144800	9702905	2980	2980	2980	2980	0
319	20240528	144700	9702905	2980	2980	2980	2980	0
320	20240528	144600	9702905	2980	2980	2980	2980	0
321	20240528	144500	9702905	2980	2980	2980	2980	0
322	20240528	144400	9702905	2980	2980	2980	2980	0
323	20240528	144300	9702905	2980	2980	2980	2980	0
324	20240528	144200	9702905	2980	2980	2980	2980	0
325	20240528	144100	9702905	2980	2980	2980	2980	0
326	20240528	144000	9702905	2980	2980	2980	2980	0
327	20240528	143900	9702905	2980	2980	2980	2980	0
328	20240528	143800	9702905	2980	2980	2980	2980	1
329	20240528	143700	9699925	2985	2985	2985	2985	0
330	20240528	143600	9699925	2985	2985	2985	2985	0
331	20240528	143500	9699925	2985	2985	2985	2985	1
332	20240528	143400	9696940	2980	2980	2980	2980	0
333	20240528	143300	9696940	2980	2980	2980	2980	0
334	20240528	143200	9696940	2980	2980	2980	2980	0
335	20240528	143100	9696940	2980	2980	2980	2980	0
336	20240528	143000	9696940	2980	2980	2980	2980	0
337	20240528	142900	9696940	2980	2980	2980	2980	0
338	20240528	142800	9696940	2980	2980	2980	2980	0
339	20240528	142700	9696940	2980	2980	2980	2980	0
340	20240528	142600	9696940	2980	2980	2980	2980	0
341	20240528	142500	9696940	2980	2980	2980	2980	0
342	20240528	142400	9696940	2980	2980	2980	2980	0
343	20240528	142300	9696940	2980	2980	2980	2980	0
344	20240528	142200	9696940	2980	2980	2980	2980	0
345	20240528	142100	9696940	2980	2980	2980	2980	100
346	20240528	142000	9398940	2980	2980	2980	2980	0
347	20240528	141900	9398940	2980	2980	2980	2980	0
348	20240528	141800	9398940	2980	2980	2980	2980	0
349	20240528	141700	9398940	2980	2980	2980	2980	0
350	20240528	141600	9398940	2980	2980	2980	2980	0
351	20240528	141500	9398940	2980	2980	2980	2980	0
352	20240528	141400	9398940	2980	2980	2980	2980	0
353	20240528	141300	9398940	2980	2980	2980	2980	0
354	20240528	141200	9398940	2980	2980	2980	2980	0
355	20240528	141100	9398940	2980	2980	2980	2980	0
356	20240528	141000	9398940	2980	2980	2980	2980	0
357	20240528	140900	9398940	2980	2980	2980	2980	0
358	20240528	140800	9398940	2980	2980	2980	2980	0
359	20240528	140700	9398940	2980	2980	2980	2980	0
360	20240528	140600	9398940	2980	2980	2980	2980	0
361	20240528	140500	9398940	2980	2980	2980	2980	0
362	20240528	140400	9398940	2980	2980	2980	2980	0
363	20240528	140300	9398940	2980	2980	2980	2980	0
364	20240528	140200	9398940	2980	2980	2980	2980	0
365	20240528	140100	9398940	2980	2980	2980	2980	0
366	20240528	140000	9398940	2980	2980	2980	2980	0
367	20240528	135900	9398940	2980	2980	2980	2980	0
368	20240528	135800	9398940	2980	2980	2980	2980	0
369	20240528	135700	9398940	2980	2980	2980	2980	0
370	20240528	135600	9398940	2980	2980	2980	2980	0
371	20240528	135500	9398940	2980	2980	2980	2980	0
372	20240528	135400	9398940	2980	2980	2980	2980	0
373	20240528	135300	9398940	2980	2980	2980	2980	0
374	20240528	135200	9398940	2980	2980	2980	2980	0
375	20240528	135100	9398940	2980	2980	2980	2980	108
376	20240528	135000	9077100	2985	2985	2985	2985	0
377	20240528	134900	9077100	2985	2985	2985	2985	0
378	20240528	134800	9077100	2985	2985	2985	2985	0
379	20240528	134700	9077100	2985	2985	2985	2985	0
380	20240528	134600	9077100	2985	2985	2985	2985	0
381	20240528	134500	9077100	2985	2985	2985	2985	0
382	20240528	134400	9077100	2985	2985	2985	2985	0
383	20240528	134300	9077100	2985	2985	2985	2985	0
384	20240528	134200	9077100	2985	2985	2985	2985	0
385	20240528	134100	9077100	2985	2985	2985	2985	0
386	20240528	134000	9077100	2985	2985	2985	2985	0
387	20240528	133900	9077100	2985	2985	2985	2985	2
388	20240528	133800	9071130	2980	2980	2980	2980	0
389	20240528	133700	9071130	2980	2980	2980	2980	0
390	20240528	133600	9071130	2980	2980	2980	2980	0
391	20240528	133500	9071130	2980	2980	2980	2980	0
392	20240528	133400	9071130	2980	2980	2980	2980	0
393	20240528	133300	9071130	2980	2980	2980	2980	0
394	20240528	133200	9071130	2980	2980	2980	2980	0
395	20240528	133100	9071130	2980	2980	2980	2980	0
396	20240528	133000	9071130	2980	2980	2980	2980	0
397	20240528	132900	9071130	2980	2980	2980	2980	1
398	20240528	132800	9068150	2980	2980	2980	2980	8
399	20240528	132700	9044310	2980	2980	2980	2980	0
400	20240528	132600	9044310	2980	2980	2980	2980	0
401	20240528	132500	9044310	2980	2980	2980	2980	0
402	20240528	132400	9044310	2980	2980	2980	2980	0
403	20240528	132300	9044310	2980	2980	2980	2980	0
404	20240528	132200	9044310	2980	2980	2980	2980	0
405	20240528	132100	9044310	2980	2980	2980	2980	0
406	20240528	132000	9044310	2980	2980	2980	2980	0
407	20240528	131900	9044310	2980	2980	2980	2980	0
408	20240528	131800	9044310	2980	2980	2980	2980	0
409	20240528	131700	9044310	2980	2980	2980	2980	100
410	20240528	131600	8746310	2980	2980	2980	2980	0
411	20240528	131500	8746310	2980	2980	2980	2980	0
412	20240528	131400	8746310	2980	2980	2980	2980	0
413	20240528	131300	8746310	2980	2980	2980	2980	0
414	20240528	131200	8746310	2980	2980	2980	2980	315
415	20240528	131100	7807610	2980	2980	2980	2980	0
416	20240528	131000	7807610	2980	2980	2980	2980	0
417	20240528	130900	7807610	2980	2980	2980	2980	1
418	20240528	130800	7804630	2985	2985	2985	2985	0
419	20240528	130700	7804630	2985	2985	2985	2985	0
420	20240528	130600	7804630	2985	2985	2985	2985	0
421	20240528	130500	7804630	2985	2985	2985	2985	0
422	20240528	130400	7804630	2985	2985	2985	2985	0
423	20240528	130300	7804630	2985	2985	2985	2985	0
424	20240528	130200	7804630	2985	2985	2985	2985	0
425	20240528	130100	7804630	2985	2985	2985	2985	0
426	20240528	130000	7804630	2985	2985	2985	2985	0
427	20240528	125900	7804630	2985	2985	2985	2985	0
428	20240528	125800	7804630	2985	2985	2985	2985	0
429	20240528	125700	7804630	2985	2985	2985	2985	0
430	20240528	125600	7804630	2985	2985	2985	2985	0
431	20240528	125500	7804630	2985	2985	2985	2985	0
432	20240528	125400	7804630	2985	2985	2985	2985	0
433	20240528	125300	7804630	2985	2985	2985	2985	0
434	20240528	125200	7804630	2985	2985	2985	2985	0
435	20240528	125100	7804630	2985	2985	2985	2985	0
436	20240528	125000	7804630	2985	2985	2985	2985	0
437	20240528	124900	7804630	2985	2985	2985	2985	1
438	20240528	124800	7801645	2980	2980	2980	2980	0
439	20240528	124700	7801645	2980	2980	2980	2980	0
440	20240528	124600	7801645	2980	2980	2980	2980	0
441	20240528	124500	7801645	2980	2980	2980	2980	0
442	20240528	124400	7801645	2980	2980	2980	2980	0
443	20240528	124300	7801645	2980	2980	2980	2980	0
444	20240528	124200	7801645	2980	2980	2980	2980	0
445	20240528	124100	7801645	2980	2980	2980	2980	0
446	20240528	124000	7801645	2980	2980	2980	2980	0
447	20240528	123900	7801645	2980	2980	2980	2980	0
448	20240528	123800	7801645	2980	2980	2980	2980	0
449	20240528	123700	7801645	2980	2980	2980	2980	0
450	20240528	123600	7801645	2980	2980	2980	2980	0
451	20240528	123500	7801645	2980	2980	2980	2980	0
452	20240528	123400	7801645	2980	2980	2980	2980	0
453	20240528	123300	7801645	2980	2980	2980	2980	0
454	20240528	123200	7801645	2980	2980	2980	2980	0
455	20240528	123100	7801645	2980	2980	2980	2980	0
456	20240528	123000	7801645	2980	2980	2980	2980	0
457	20240528	122900	7801645	2980	2980	2980	2980	0
458	20240528	122800	7801645	2980	2980	2980	2980	0
459	20240528	122700	7801645	2980	2980	2980	2980	0
460	20240528	122600	7801645	2980	2980	2980	2980	0
461	20240528	122500	7801645	2980	2980	2980	2980	0
462	20240528	122400	7801645	2980	2980	2980	2980	0
463	20240528	122300	7801645	2980	2980	2980	2980	0
464	20240528	122200	7801645	2980	2980	2980	2980	0
465	20240528	122100	7801645	2980	2980	2980	2980	0
466	20240528	122000	7801645	2980	2980	2980	2980	0
467	20240528	121900	7801645	2980	2980	2980	2980	2
468	20240528	121800	7795685	2980	2980	2980	2980	0
469	20240528	121700	7795685	2980	2980	2980	2980	0
470	20240528	121600	7795685	2980	2980	2980	2980	0
471	20240528	121500	7795685	2980	2980	2980	2980	0
472	20240528	121400	7795685	2980	2980	2980	2980	0
473	20240528	121300	7795685	2980	2980	2980	2980	0
474	20240528	121200	7795685	2980	2980	2980	2980	56
475	20240528	121100	7628805	2980	2980	2980	2980	0
476	20240528	121000	7628805	2980	2980	2980	2980	0
477	20240528	120900	7628805	2980	2980	2980	2980	0
478	20240528	120800	7628805	2980	2980	2980	2980	0
479	20240528	120700	7628805	2980	2980	2980	2980	0
480	20240528	120600	7628805	2980	2980	2980	2980	0
481	20240528	120500	7628805	2980	2980	2980	2980	50
482	20240528	120400	7479805	2980	2980	2980	2980	0
483	20240528	120300	7479805	2980	2980	2980	2980	1
484	20240528	120200	7476825	2980	2980	2980	2980	0
485	20240528	120100	7476825	2980	2980	2980	2980	0
486	20240528	120000	7476825	2980	2980	2980	2980	0
487	20240528	115900	7476825	2980	2980	2980	2980	0
488	20240528	115800	7476825	2980	2980	2980	2980	0
489	20240528	115700	7476825	2980	2980	2980	2980	0
490	20240528	115600	7476825	2980	2980	2980	2980	0
491	20240528	115500	7476825	2980	2980	2980	2980	0
492	20240528	115400	7476825	2980	2980	2980	2980	0
493	20240528	115300	7476825	2980	2980	2980	2980	402
494	20240528	115200	6278865	2985	2985	2985	2985	0
495	20240528	115100	6278865	2985	2985	2985	2985	0
496	20240528	115000	6278865	2985	2985	2985	2985	0
497	20240528	114900	6278865	2985	2985	2985	2985	0
498	20240528	114800	6278865	2985	2985	2985	2985	0
499	20240528	114700	6278865	2985	2985	2985	2985	0
500	20240528	114600	6278865	2985	2985	2985	2985	0
501	20240528	114500	6278865	2985	2985	2985	2985	0
502	20240528	114400	6278865	2985	2985	2985	2985	0
503	20240528	114300	6278865	2985	2985	2985	2985	0
504	20240528	114200	6278865	2985	2985	2985	2985	0
505	20240528	114100	6278865	2985	2985	2985	2985	0
506	20240528	114000	6278865	2985	2985	2985	2985	0
507	20240528	113900	6278865	2985	2985	2985	2985	0
508	20240528	113800	6278865	2985	2985	2985	2985	1
509	20240528	113700	6275880	2980	2980	2980	2980	0
510	20240528	113600	6275880	2980	2980	2980	2980	0
511	20240528	113500	6275880	2980	2980	2980	2980	0
512	20240528	113400	6275880	2980	2980	2980	2980	0
513	20240528	113300	6275880	2980	2980	2980	2980	0
514	20240528	113200	6275880	2980	2980	2980	2980	0
515	20240528	113100	6275880	2980	2980	2980	2980	0
516	20240528	113000	6275880	2980	2980	2980	2980	0
517	20240528	112900	6275880	2980	2980	2980	2980	0
518	20240528	112800	6275880	2980	2980	2980	2980	0
519	20240528	112700	6275880	2980	2980	2980	2980	0
520	20240528	112600	6275880	2980	2980	2980	2980	208
521	20240528	112500	5656040	2980	2980	2980	2980	10
522	20240528	112400	5626240	2980	2980	2980	2980	0
523	20240528	112300	5626240	2980	2980	2980	2980	0
524	20240528	112200	5626240	2980	2980	2980	2980	0
525	20240528	112100	5626240	2980	2980	2980	2980	11
526	20240528	112000	5593460	2975	2975	2975	2975	0
527	20240528	111900	5593460	2975	2975	2975	2975	0
528	20240528	111800	5593460	2975	2975	2975	2975	0
529	20240528	111700	5593460	2975	2975	2975	2975	0
530	20240528	111600	5593460	2975	2975	2975	2975	0
531	20240528	111500	5593460	2975	2975	2975	2975	0
532	20240528	111400	5593460	2975	2975	2975	2975	0
533	20240528	111300	5593460	2975	2975	2975	2975	0
534	20240528	111200	5593460	2975	2975	2975	2975	0
535	20240528	111100	5593460	2975	2975	2975	2975	0
536	20240528	111000	5593460	2975	2975	2975	2975	0
537	20240528	110900	5593460	2975	2975	2975	2975	0
538	20240528	110800	5593460	2975	2975	2975	2975	0
539	20240528	110700	5593460	2975	2975	2975	2975	0
540	20240528	110600	5593460	2975	2975	2975	2975	50
541	20240528	110500	5444710	2975	2975	2975	2975	0
542	20240528	110400	5444710	2975	2975	2975	2975	0
543	20240528	110300	5444710	2975	2975	2975	2975	0
544	20240528	110200	5444710	2975	2975	2975	2975	0
545	20240528	110100	5444710	2975	2975	2975	2975	666
546	20240528	110000	3463360	2975	2975	2975	2975	0
547	20240528	105900	3463360	2975	2975	2975	2975	0
548	20240528	105800	3463360	2975	2975	2975	2975	0
549	20240528	105700	3463360	2975	2975	2975	2975	0
550	20240528	105600	3463360	2975	2975	2975	2975	0
551	20240528	105500	3463360	2975	2975	2975	2975	0
552	20240528	105400	3463360	2975	2975	2975	2975	0
553	20240528	105300	3463360	2975	2975	2975	2975	0
554	20240528	105200	3463360	2975	2975	2975	2975	1
555	20240528	105100	3460385	2975	2975	2975	2975	1
556	20240528	105000	3457410	2980	2980	2980	2980	0
557	20240528	104900	3457410	2980	2980	2980	2980	0
558	20240528	104800	3457410	2980	2980	2980	2980	0
559	20240528	104700	3457410	2980	2980	2980	2980	0
560	20240528	104600	3457410	2980	2980	2980	2980	0
561	20240528	104500	3457410	2980	2980	2980	2980	0
562	20240528	104400	3457410	2980	2980	2980	2980	0
563	20240528	104300	3457410	2980	2980	2980	2980	0
564	20240528	104200	3457410	2980	2980	2980	2980	18
565	20240528	104100	3403770	2980	2980	2980	2980	0
566	20240528	104000	3403770	2980	2980	2980	2980	0
567	20240528	103900	3403770	2980	2980	2980	2980	0
568	20240528	103800	3403770	2980	2980	2980	2980	0
569	20240528	103700	3403770	2980	2980	2980	2980	0
570	20240528	103600	3403770	2980	2980	2980	2980	0
571	20240528	103500	3403770	2980	2980	2980	2980	10
572	20240528	103400	3373970	2980	2980	2980	2980	0
573	20240528	103300	3373970	2980	2980	2980	2980	0
574	20240528	103200	3373970	2980	2980	2980	2980	0
575	20240528	103100	3373970	2980	2980	2980	2980	0
576	20240528	103000	3373970	2980	2980	2980	2980	0
577	20240528	102900	3373970	2980	2980	2980	2980	0
578	20240528	102800	3373970	2980	2980	2980	2980	0
579	20240528	102700	3373970	2980	2980	2980	2980	0
580	20240528	102600	3373970	2980	2980	2980	2980	0
581	20240528	102500	3373970	2980	2980	2980	2980	0
582	20240528	102400	3373970	2980	2980	2980	2980	0
583	20240528	102300	3373970	2980	2980	2980	2980	0
584	20240528	102200	3373970	2980	2980	2980	2980	0
585	20240528	102100	3373970	2980	2980	2980	2980	0
586	20240528	102000	3373970	2980	2980	2980	2980	0
587	20240528	101900	3373970	2980	2980	2980	2980	19
588	20240528	101800	3317350	2980	2980	2980	2980	4
589	20240528	101700	3305430	2980	2980	2980	2980	1
590	20240528	101600	3302450	2975	2975	2975	2975	0
591	20240528	101500	3302450	2975	2975	2975	2975	0
592	20240528	101400	3302450	2975	2975	2975	2975	0
593	20240528	101300	3302450	2975	2975	2975	2975	0
594	20240528	101200	3302450	2975	2975	2975	2975	0
595	20240528	101100	3302450	2975	2975	2975	2975	0
596	20240528	101000	3302450	2975	2975	2975	2975	11
597	20240528	100900	3269725	2980	2980	2980	2980	0
598	20240528	100800	3269725	2980	2980	2980	2980	0
599	20240528	100700	3269725	2980	2980	2980	2980	0
600	20240528	100600	3269725	2980	2980	2980	2980	0
601	20240528	100500	3269725	2980	2980	2980	2980	0
602	20240528	100400	3269725	2980	2980	2980	2980	0
603	20240528	100300	3269725	2980	2980	2980	2980	0
604	20240528	100200	3269725	2980	2980	2980	2980	0
605	20240528	100100	3269725	2980	2980	2980	2980	0
606	20240528	100000	3269725	2980	2980	2980	2980	0
607	20240528	095900	3269725	2980	2980	2980	2980	0
608	20240528	095800	3269725	2980	2980	2980	2980	0
609	20240528	095700	3269725	2980	2980	2980	2980	0
610	20240528	095600	3269725	2980	2980	2980	2980	303
611	20240528	095500	2366785	2980	2980	2980	2980	0
612	20240528	095400	2366785	2980	2980	2980	2980	0
613	20240528	095300	2366785	2980	2980	2980	2980	10
614	20240528	095200	2336985	2980	2980	2980	2980	0
615	20240528	095100	2336985	2980	2980	2980	2980	0
616	20240528	095000	2336985	2980	2980	2980	2980	0
617	20240528	094900	2336985	2980	2980	2980	2980	0
618	20240528	094800	2336985	2980	2980	2980	2980	0
619	20240528	094700	2336985	2980	2980	2980	2980	0
620	20240528	094600	2336985	2980	2980	2980	2980	2
621	20240528	094500	2331025	2975	2975	2975	2975	316
622	20240528	094400	1390925	2980	2980	2980	2980	0
623	20240528	094300	1390925	2980	2980	2980	2980	0
624	20240528	094200	1390925	2980	2980	2980	2980	0
625	20240528	094100	1390925	2980	2980	2980	2980	0
626	20240528	094000	1390925	2980	2980	2980	2980	0
627	20240528	093900	1390925	2980	2980	2980	2980	0
628	20240528	093800	1390925	2980	2980	2980	2980	0
629	20240528	093700	1390925	2980	2980	2980	2980	0
630	20240528	093600	1390925	2980	2980	2980	2980	5
631	20240528	093500	1376025	2980	2980	2980	2980	0
632	20240528	093400	1376025	2980	2980	2980	2980	0
633	20240528	093300	1376025	2980	2980	2980	2980	0
634	20240528	093200	1376025	2980	2980	2980	2980	0
635	20240528	093100	1376025	2980	2980	2980	2980	0
636	20240528	093000	1376025	2980	2980	2980	2980	0
637	20240528	092900	1376025	2980	2980	2980	2980	0
638	20240528	092800	1376025	2980	2980	2980	2980	0
639	20240528	092700	1376025	2980	2980	2980	2980	0
640	20240528	092600	1376025	2980	2980	2980	2980	0
641	20240528	092500	1376025	2980	2980	2980	2980	0
642	20240528	092400	1376025	2980	2980	2980	2980	0
643	20240528	092300	1376025	2980	2980	2980	2980	0
644	20240528	092200	1376025	2980	2980	2980	2980	0
645	20240528	092100	1376025	2980	2980	2980	2980	0
646	20240528	092000	1376025	2980	2980	2980	2980	8
647	20240528	091900	1352185	2980	2980	2980	2980	182
648	20240528	091800	809825	2985	2985	2985	2985	88
649	20240528	091700	547145	2990	2990	2990	2990	0
650	20240528	091600	547145	2990	2990	2990	2990	5
651	20240528	091500	532195	2990	2990	2990	2990	168
652	20240528	091400	29875	2995	2995	2995	2995	0
653	20240528	091300	29875	2995	2995	2995	2995	2
654	20240528	091200	23885	2990	2990	2990	2990	0
655	20240528	091100	23885	2990	2990	2990	2990	0
656	20240528	091000	23885	2990	2990	2990	2990	0
657	20240528	090900	23885	2990	2990	2990	2990	0
658	20240528	090800	23885	2990	2990	2990	2990	0
659	20240528	090700	23885	2990	2990	2990	2990	0
660	20240528	090600	23885	2990	2990	2990	2990	0
661	20240528	090500	23885	2990	2990	2990	2990	0
662	20240528	090400	23885	2990	2990	2990	2990	0
663	20240528	090300	23885	2990	2990	2990	2990	0
664	20240528	090200	23885	2990	2990	2990	2990	1
665	20240528	090100	20895	2985	2985	2985	2985	0
666	20240528	090000	20895	2985	2985	2985	2985	7