KissMeData/003470/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184000	255094990	2705	2705	2705	2705	3604
3	20240529	183900	255094990	2705	2705	2705	2705	0
4	20240529	183800	255094990	2705	2705	2705	2705	0
5	20240529	183700	255094990	2705	2705	2705	2705	0
6	20240529	183600	255094990	2705	2705	2705	2705	0
7	20240529	183500	255094990	2705	2705	2705	2705	0
8	20240529	183400	255094990	2705	2705	2705	2705	0
9	20240529	183300	255094990	2705	2705	2705	2705	0
10	20240529	183200	255094990	2705	2705	2705	2705	0
11	20240529	183100	255094990	2705	2705	2705	2705	0
12	20240529	183000	255094990	2705	2705	2705	2705	0
13	20240529	182900	255094990	2705	2705	2705	2705	0
14	20240529	182800	255094990	2705	2705	2705	2705	0
15	20240529	182700	255094990	2705	2705	2705	2705	0
16	20240529	182600	255094990	2705	2705	2705	2705	0
17	20240529	182500	255094990	2705	2705	2705	2705	0
18	20240529	182400	255094990	2705	2705	2705	2705	0
19	20240529	182300	255094990	2705	2705	2705	2705	0
20	20240529	182200	255094990	2705	2705	2705	2705	0
21	20240529	182100	255094990	2705	2705	2705	2705	0
22	20240529	182000	255094990	2705	2705	2705	2705	0
23	20240529	181900	255094990	2705	2705	2705	2705	0
24	20240529	181800	255094990	2705	2705	2705	2705	0
25	20240529	181700	255094990	2705	2705	2705	2705	0
26	20240529	181600	255094990	2705	2705	2705	2705	0
27	20240529	181500	255094990	2705	2705	2705	2705	0
28	20240529	181400	255094990	2705	2705	2705	2705	0
29	20240529	181300	255094990	2705	2705	2705	2705	0
30	20240529	181200	255094990	2705	2705	2705	2705	0
31	20240529	181100	255094990	2705	2705	2705	2705	0
32	20240529	181000	255094990	2705	2705	2705	2705	3604
33	20240529	180900	255094990	2705	2705	2705	2705	0
34	20240529	180800	255094990	2705	2705	2705	2705	0
35	20240529	180700	255094990	2705	2705	2705	2705	0
36	20240529	180600	255094990	2705	2705	2705	2705	0
37	20240529	180500	255094990	2705	2705	2705	2705	0
38	20240529	180400	255094990	2705	2705	2705	2705	0
39	20240529	180300	255094990	2705	2705	2705	2705	0
40	20240529	180200	255094990	2705	2705	2705	2705	0
41	20240529	180100	255094990	2705	2705	2705	2705	0
42	20240529	180000	255094990	2705	2705	2705	2705	0
43	20240529	175900	255094990	2705	2705	2705	2705	0
44	20240529	175800	255094990	2705	2705	2705	2705	0
45	20240529	175700	255094990	2705	2705	2705	2705	0
46	20240529	175600	255094990	2705	2705	2705	2705	0
47	20240529	175500	255094990	2705	2705	2705	2705	0
48	20240529	175400	255094990	2705	2705	2705	2705	0
49	20240529	175300	255094990	2705	2705	2705	2705	0
50	20240529	175200	255094990	2705	2705	2705	2705	0
51	20240529	175100	255094990	2705	2705	2705	2705	0
52	20240529	175000	255094990	2705	2705	2705	2705	0
53	20240529	174900	255094990	2705	2705	2705	2705	0
54	20240529	174800	255094990	2705	2705	2705	2705	0
55	20240529	174700	255094990	2705	2705	2705	2705	0
56	20240529	174600	255094990	2705	2705	2705	2705	0
57	20240529	174500	255094990	2705	2705	2705	2705	0
58	20240529	174400	255094990	2705	2705	2705	2705	0
59	20240529	174300	255094990	2705	2705	2705	2705	0
60	20240529	174200	255094990	2705	2705	2705	2705	0
61	20240529	174100	255094990	2705	2705	2705	2705	0
62	20240529	174000	255094990	2705	2705	2705	2705	3604
63	20240529	173900	255094990	2705	2705	2705	2705	0
64	20240529	173800	255094990	2705	2705	2705	2705	0
65	20240529	173700	255094990	2705	2705	2705	2705	0
66	20240529	173600	255094990	2705	2705	2705	2705	0
67	20240529	173500	255094990	2705	2705	2705	2705	0
68	20240529	173400	255094990	2705	2705	2705	2705	0
69	20240529	173300	255094990	2705	2705	2705	2705	0
70	20240529	173200	255094990	2705	2705	2705	2705	0
71	20240529	173100	255094990	2705	2705	2705	2705	0
72	20240529	173000	255094990	2705	2705	2705	2705	0
73	20240529	172900	255094990	2705	2705	2705	2705	0
74	20240529	172800	255094990	2705	2705	2705	2705	0
75	20240529	172700	255094990	2705	2705	2705	2705	0
76	20240529	172600	255094990	2705	2705	2705	2705	0
77	20240529	172500	255094990	2705	2705	2705	2705	0
78	20240529	172400	255094990	2705	2705	2705	2705	0
79	20240529	172300	255094990	2705	2705	2705	2705	0
80	20240529	172200	255094990	2705	2705	2705	2705	0
81	20240529	172100	255094990	2705	2705	2705	2705	0
82	20240529	172000	255094990	2705	2705	2705	2705	0
83	20240529	171900	255094990	2705	2705	2705	2705	0
84	20240529	171800	255094990	2705	2705	2705	2705	0
85	20240529	171700	255094990	2705	2705	2705	2705	0
86	20240529	171600	255094990	2705	2705	2705	2705	0
87	20240529	171500	255094990	2705	2705	2705	2705	0
88	20240529	171400	255094990	2705	2705	2705	2705	0
89	20240529	171300	255094990	2705	2705	2705	2705	0
90	20240529	171200	255094990	2705	2705	2705	2705	0
91	20240529	171100	255094990	2705	2705	2705	2705	0
92	20240529	171000	255094990	2705	2705	2705	2705	3604
93	20240529	170900	255094990	2705	2705	2705	2705	0
94	20240529	170800	255094990	2705	2705	2705	2705	0
95	20240529	170700	255094990	2705	2705	2705	2705	0
96	20240529	170600	255094990	2705	2705	2705	2705	0
97	20240529	170500	255094990	2705	2705	2705	2705	0
98	20240529	170400	255094990	2705	2705	2705	2705	0
99	20240529	170300	255094990	2705	2705	2705	2705	0
100	20240529	170200	255094990	2705	2705	2705	2705	0
101	20240529	170100	255094990	2705	2705	2705	2705	0
102	20240529	170000	255094990	2705	2705	2705	2705	0
103	20240529	165900	255094990	2705	2705	2705	2705	0
104	20240529	165800	255094990	2705	2705	2705	2705	0
105	20240529	165700	255094990	2705	2705	2705	2705	0
106	20240529	165600	255094990	2705	2705	2705	2705	0
107	20240529	165500	255094990	2705	2705	2705	2705	0
108	20240529	165400	255094990	2705	2705	2705	2705	0
109	20240529	165300	255094990	2705	2705	2705	2705	0
110	20240529	165200	255094990	2705	2705	2705	2705	0
111	20240529	165100	255094990	2705	2705	2705	2705	0
112	20240529	165000	255094990	2705	2705	2705	2705	0
113	20240529	164900	255094990	2705	2705	2705	2705	0
114	20240529	164800	255094990	2705	2705	2705	2705	0
115	20240529	164700	255094990	2705	2705	2705	2705	0
116	20240529	164600	255094990	2705	2705	2705	2705	0
117	20240529	164500	255094990	2705	2705	2705	2705	0
118	20240529	164400	255094990	2705	2705	2705	2705	0
119	20240529	164300	255094990	2705	2705	2705	2705	0
120	20240529	164200	255094990	2705	2705	2705	2705	0
121	20240529	164100	255094990	2705	2705	2705	2705	0
122	20240529	164000	255094990	2705	2705	2705	2705	3604
123	20240529	163900	255094990	2705	2705	2705	2705	0
124	20240529	163800	255094990	2705	2705	2705	2705	0
125	20240529	163700	255094990	2705	2705	2705	2705	0
126	20240529	163600	255094990	2705	2705	2705	2705	0
127	20240529	163500	255094990	2705	2705	2705	2705	0
128	20240529	163400	255094990	2705	2705	2705	2705	0
129	20240529	163300	255094990	2705	2705	2705	2705	0
130	20240529	163200	255094990	2705	2705	2705	2705	0
131	20240529	163100	255094990	2705	2705	2705	2705	0
132	20240529	163000	255094990	2705	2705	2705	2705	0
133	20240529	162900	255094990	2705	2705	2705	2705	0
134	20240529	162800	255094990	2705	2705	2705	2705	0
135	20240529	162700	255094990	2705	2705	2705	2705	0
136	20240529	162600	255094990	2705	2705	2705	2705	0
137	20240529	162500	255094990	2705	2705	2705	2705	0
138	20240529	162400	255094990	2705	2705	2705	2705	0
139	20240529	162300	255094990	2705	2705	2705	2705	0
140	20240529	162200	255094990	2705	2705	2705	2705	0
141	20240529	162100	255094990	2705	2705	2705	2705	0
142	20240529	162000	255094990	2705	2705	2705	2705	0
143	20240529	161900	255094990	2705	2705	2705	2705	0
144	20240529	161800	255094990	2705	2705	2705	2705	0
145	20240529	161700	255094990	2705	2705	2705	2705	0
146	20240529	161600	255094990	2705	2705	2705	2705	0
147	20240529	161500	255094990	2705	2705	2705	2705	0
148	20240529	161400	255094990	2705	2705	2705	2705	0
149	20240529	161300	255094990	2705	2705	2705	2705	0
150	20240529	161200	255094990	2705	2705	2705	2705	0
151	20240529	161100	255094990	2705	2705	2705	2705	0
152	20240529	161000	255094990	2705	2705	2705	2705	3604
153	20240529	160900	255094990	2705	2705	2705	2705	0
154	20240529	160800	255094990	2705	2705	2705	2705	0
155	20240529	160700	255094990	2705	2705	2705	2705	0
156	20240529	160600	255094990	2705	2705	2705	2705	0
157	20240529	160500	255094990	2705	2705	2705	2705	0
158	20240529	160400	255094990	2705	2705	2705	2705	0
159	20240529	160300	255094990	2705	2705	2705	2705	0
160	20240529	160200	255094990	2705	2705	2705	2705	0
161	20240529	160100	255094990	2705	2705	2705	2705	0
162	20240529	160000	255094990	2705	2705	2705	2705	0
163	20240529	155900	255094990	2705	2705	2705	2705	0
164	20240529	155800	255094990	2705	2705	2705	2705	0
165	20240529	155700	255094990	2705	2705	2705	2705	0
166	20240529	155600	255094990	2705	2705	2705	2705	0
167	20240529	155500	255094990	2705	2705	2705	2705	0
168	20240529	155400	255094990	2705	2705	2705	2705	0
169	20240529	155300	255094990	2705	2705	2705	2705	0
170	20240529	155200	255094990	2705	2705	2705	2705	0
171	20240529	155100	255094990	2705	2705	2705	2705	0
172	20240529	155000	255094990	2705	2705	2705	2705	0
173	20240529	154900	255094990	2705	2705	2705	2705	0
174	20240529	154800	255094990	2705	2705	2705	2705	0
175	20240529	154700	255094990	2705	2705	2705	2705	0
176	20240529	154600	255094990	2705	2705	2705	2705	0
177	20240529	154500	255094990	2705	2705	2705	2705	0
178	20240529	154400	255094990	2705	2705	2705	2705	0
179	20240529	154300	255094990	2705	2705	2705	2705	0
180	20240529	154200	255094990	2705	2705	2705	2705	0
181	20240529	154100	255094990	2705	2705	2705	2705	0
182	20240529	154000	255094990	2705	2705	2705	2705	3604
183	20240529	153900	255094990	2705	2705	2705	2705	0
184	20240529	153800	255094990	2705	2705	2705	2705	0
185	20240529	153700	255094990	2705	2705	2705	2705	0
186	20240529	153600	255094990	2705	2705	2705	2705	0
187	20240529	153500	255094990	2705	2705	2705	2705	0
188	20240529	153400	255094990	2705	2705	2705	2705	0
189	20240529	153300	255094990	2705	2705	2705	2705	0
190	20240529	153200	255094990	2705	2705	2705	2705	0
191	20240529	153100	255094990	2705	2705	2705	2705	0
192	20240529	153000	255094990	2705	2705	2705	2705	3604
193	20240529	152900	245346170	2690	2690	2690	2690	0
194	20240529	152800	245346170	2690	2690	2690	2690	0
195	20240529	152700	245346170	2690	2690	2690	2690	0
196	20240529	152600	245346170	2690	2690	2690	2690	0
197	20240529	152500	245346170	2690	2690	2690	2690	0
198	20240529	152400	245346170	2690	2690	2690	2690	0
199	20240529	152300	245346170	2690	2690	2690	2690	0
200	20240529	152200	245346170	2690	2690	2690	2690	0
201	20240529	152100	245346170	2690	2690	2690	2690	0
202	20240529	152000	245346170	2690	2690	2690	2690	0
203	20240529	151900	245346170	2690	2690	2705	2690	432
204	20240529	151800	244180115	2690	2695	2700	2690	1831
205	20240529	151700	239240225	2690	2690	2690	2690	38
206	20240529	151600	239138005	2690	2695	2695	2690	9712
207	20240529	151500	213008035	2695	2695	2695	2695	210
208	20240529	151400	212442085	2690	2690	2690	2690	0
209	20240529	151300	212442085	2690	2690	2690	2690	0
210	20240529	151200	212442085	2690	2690	2690	2690	0
211	20240529	151100	212442085	2690	2690	2690	2690	0
212	20240529	151000	212442085	2690	2690	2690	2690	0
213	20240529	150900	212442085	2690	2690	2690	2690	0
214	20240529	150800	212442085	2690	2695	2695	2690	2059
215	20240529	150700	206898360	2695	2695	2695	2695	7
216	20240529	150600	206879495	2700	2700	2700	2700	0
217	20240529	150500	206879495	2700	2700	2700	2700	200
218	20240529	150400	206339495	2695	2700	2700	2695	11246
219	20240529	150300	176031135	2700	2700	2700	2700	5
220	20240529	150200	176017635	2700	2700	2700	2700	100
221	20240529	150100	175747635	2695	2700	2700	2695	32
222	20240529	150000	175661370	2695	2695	2695	2695	2
223	20240529	145900	175655980	2700	2700	2700	2700	2
224	20240529	145800	175650580	2700	2700	2700	2700	0
225	20240529	145700	175650580	2700	2700	2700	2700	0
226	20240529	145600	175650580	2700	2700	2700	2700	0
227	20240529	145500	175650580	2700	2700	2700	2700	0
228	20240529	145400	175650580	2700	2700	2700	2700	0
229	20240529	145300	175650580	2700	2700	2700	2700	3
230	20240529	145200	175642480	2700	2700	2700	2700	0
231	20240529	145100	175642480	2700	2700	2700	2700	0
232	20240529	145000	175642480	2700	2700	2700	2700	0
233	20240529	144900	175642480	2700	2700	2700	2700	95
234	20240529	144800	175385980	2700	2700	2700	2700	170
235	20240529	144700	174926980	2700	2700	2700	2700	0
236	20240529	144600	174926980	2700	2700	2700	2700	1000
237	20240529	144500	172226980	2705	2705	2705	2705	0
238	20240529	144400	172226980	2705	2705	2705	2705	0
239	20240529	144300	172226980	2705	2705	2705	2705	1
240	20240529	144200	172224275	2700	2700	2700	2700	3007
241	20240529	144100	164105375	2700	2700	2700	2700	0
242	20240529	144000	164105375	2700	2700	2700	2700	0
243	20240529	143900	164105375	2700	2700	2700	2700	0
244	20240529	143800	164105375	2700	2700	2700	2700	0
245	20240529	143700	164105375	2700	2700	2700	2700	580
246	20240529	143600	162539375	2700	2700	2700	2700	0
247	20240529	143500	162539375	2700	2700	2700	2700	1462
248	20240529	143400	158591975	2700	2705	2705	2700	3020
249	20240529	143300	150437875	2705	2705	2705	2705	146
250	20240529	143200	150042945	2705	2700	2705	2700	849
251	20240529	143100	147749960	2705	2705	2705	2705	353
252	20240529	143000	146795095	2705	2705	2705	2705	0
253	20240529	142900	146795095	2705	2705	2705	2705	0
254	20240529	142800	146795095	2705	2705	2705	2705	0
255	20240529	142700	146795095	2705	2705	2705	2705	0
256	20240529	142600	146795095	2705	2705	2705	2705	0
257	20240529	142500	146795095	2705	2705	2705	2705	0
258	20240529	142400	146795095	2705	2705	2705	2705	0
259	20240529	142300	146795095	2705	2705	2705	2705	0
260	20240529	142200	146795095	2705	2705	2705	2705	0
261	20240529	142100	146795095	2705	2705	2705	2705	0
262	20240529	142000	146795095	2705	2705	2705	2705	0
263	20240529	141900	146795095	2705	2705	2705	2705	0
264	20240529	141800	146795095	2705	2705	2705	2705	2000
265	20240529	141700	141385095	2705	2705	2705	2705	2000
266	20240529	141600	135975095	2710	2710	2710	2710	0
267	20240529	141500	135975095	2710	2710	2710	2710	0
268	20240529	141400	135975095	2710	2710	2710	2710	1
269	20240529	141300	135972385	2705	2705	2705	2705	2000
270	20240529	141200	130562385	2710	2710	2710	2705	2011
271	20240529	141100	125122575	2710	2710	2710	2710	0
272	20240529	141000	125122575	2710	2710	2710	2710	1
273	20240529	140900	125119865	2710	2710	2710	2710	230
274	20240529	140800	124496565	2710	2710	2710	2710	1001
275	20240529	140700	121783855	2710	2705	2710	2705	23
276	20240529	140600	121721620	2705	2705	2705	2705	0
277	20240529	140500	121721620	2705	2705	2705	2705	0
278	20240529	140400	121721620	2705	2705	2705	2705	0
279	20240529	140300	121721620	2705	2705	2705	2705	0
280	20240529	140200	121721620	2705	2705	2705	2705	0
281	20240529	140100	121721620	2705	2705	2705	2705	0
282	20240529	140000	121721620	2705	2705	2705	2705	6
283	20240529	135900	121705390	2705	2705	2705	2705	1110
284	20240529	135800	118702840	2705	2705	2705	2705	8
285	20240529	135700	118681200	2705	2705	2705	2705	0
286	20240529	135600	118681200	2705	2705	2705	2705	0
287	20240529	135500	118681200	2705	2705	2705	2705	0
288	20240529	135400	118681200	2705	2705	2705	2705	0
289	20240529	135300	118681200	2705	2705	2705	2705	0
290	20240529	135200	118681200	2705	2705	2705	2705	0
291	20240529	135100	118681200	2705	2705	2705	2705	0
292	20240529	135000	118681200	2705	2705	2705	2705	0
293	20240529	134900	118681200	2705	2705	2705	2705	0
294	20240529	134800	118681200	2705	2705	2705	2705	0
295	20240529	134700	118681200	2705	2705	2705	2705	0
296	20240529	134600	118681200	2705	2705	2705	2705	0
297	20240529	134500	118681200	2705	2705	2705	2705	0
298	20240529	134400	118681200	2705	2705	2705	2705	0
299	20240529	134300	118681200	2705	2705	2705	2705	1000
300	20240529	134200	115976200	2705	2705	2705	2705	0
301	20240529	134100	115976200	2705	2705	2705	2705	0
302	20240529	134000	115976200	2705	2705	2705	2705	0
303	20240529	133900	115976200	2705	2705	2705	2705	0
304	20240529	133800	115976200	2705	2705	2705	2705	190
305	20240529	133700	115462250	2705	2705	2705	2705	0
306	20240529	133600	115462250	2705	2705	2705	2705	0
307	20240529	133500	115462250	2705	2705	2705	2705	0
308	20240529	133400	115462250	2705	2705	2705	2705	41
309	20240529	133300	115351345	2710	2710	2710	2710	0
310	20240529	133200	115351345	2710	2710	2710	2710	0
311	20240529	133100	115351345	2710	2710	2710	2710	0
312	20240529	133000	115351345	2710	2710	2710	2710	0
313	20240529	132900	115351345	2710	2710	2710	2710	0
314	20240529	132800	115351345	2710	2710	2710	2710	0
315	20240529	132700	115351345	2710	2710	2710	2710	0
316	20240529	132600	115351345	2710	2710	2710	2710	0
317	20240529	132500	115351345	2710	2710	2710	2710	0
318	20240529	132400	115351345	2710	2710	2710	2710	0
319	20240529	132300	115351345	2710	2710	2710	2710	0
320	20240529	132200	115351345	2710	2710	2710	2710	0
321	20240529	132100	115351345	2710	2710	2710	2710	0
322	20240529	132000	115351345	2710	2710	2710	2710	1
323	20240529	131900	115348635	2710	2710	2710	2710	14
324	20240529	131800	115310695	2710	2710	2710	2710	19
325	20240529	131700	115259205	2705	2705	2705	2705	0
326	20240529	131600	115259205	2705	2705	2705	2705	0
327	20240529	131500	115259205	2705	2705	2705	2705	500
328	20240529	131400	113906705	2710	2710	2710	2710	9
329	20240529	131300	113882315	2710	2710	2710	2710	0
330	20240529	131200	113882315	2710	2710	2710	2710	0
331	20240529	131100	113882315	2710	2710	2710	2710	0
332	20240529	131000	113882315	2710	2710	2710	2710	1
333	20240529	130900	113879605	2710	2710	2710	2710	10
334	20240529	130800	113852505	2705	2705	2705	2705	0
335	20240529	130700	113852505	2705	2705	2705	2705	0
336	20240529	130600	113852505	2705	2705	2705	2705	0
337	20240529	130500	113852505	2705	2705	2705	2705	60
338	20240529	130400	113690205	2705	2705	2705	2705	1757
339	20240529	130300	108937520	2705	2705	2705	2705	0
340	20240529	130200	108937520	2705	2705	2705	2705	0
341	20240529	130100	108937520	2705	2705	2705	2705	40
342	20240529	130000	108829320	2705	2705	2705	2705	99
343	20240529	125900	108561525	2705	2705	2705	2705	0
344	20240529	125800	108561525	2705	2705	2705	2705	0
345	20240529	125700	108561525	2705	2705	2705	2705	0
346	20240529	125600	108561525	2705	2705	2705	2705	28
347	20240529	125500	108485785	2705	2705	2705	2705	0
348	20240529	125400	108485785	2705	2705	2705	2705	0
349	20240529	125300	108485785	2705	2705	2705	2705	0
350	20240529	125200	108485785	2705	2705	2705	2705	0
351	20240529	125100	108485785	2705	2705	2705	2705	1006
352	20240529	125000	105764555	2705	2705	2705	2705	50
353	20240529	124900	105629305	2705	2705	2705	2705	0
354	20240529	124800	105629305	2705	2705	2705	2705	0
355	20240529	124700	105629305	2705	2705	2705	2705	0
356	20240529	124600	105629305	2705	2705	2705	2705	0
357	20240529	124500	105629305	2705	2705	2705	2705	0
358	20240529	124400	105629305	2705	2705	2705	2705	100
359	20240529	124300	105358805	2705	2705	2705	2705	0
360	20240529	124200	105358805	2705	2705	2705	2705	0
361	20240529	124100	105358805	2705	2705	2705	2705	0
362	20240529	124000	105358805	2705	2705	2705	2705	0
363	20240529	123900	105358805	2705	2705	2705	2705	33
364	20240529	123800	105269540	2705	2705	2705	2705	100
365	20240529	123700	104999040	2705	2705	2705	2705	1
366	20240529	123600	104996335	2705	2705	2705	2705	0
367	20240529	123500	104996335	2705	2705	2705	2705	0
368	20240529	123400	104996335	2705	2705	2705	2705	0
369	20240529	123300	104996335	2705	2705	2705	2705	0
370	20240529	123200	104996335	2705	2705	2705	2705	0
371	20240529	123100	104996335	2705	2705	2705	2705	100
372	20240529	123000	104725835	2705	2705	2705	2705	17
373	20240529	122900	104679850	2710	2710	2710	2710	0
374	20240529	122800	104679850	2710	2710	2710	2710	0
375	20240529	122700	104679850	2710	2710	2710	2710	0
376	20240529	122600	104679850	2710	2710	2710	2710	0
377	20240529	122500	104679850	2710	2710	2710	2710	0
378	20240529	122400	104679850	2710	2710	2710	2710	78
379	20240529	122300	104468470	2710	2710	2710	2710	0
380	20240529	122200	104468470	2710	2710	2710	2710	0
381	20240529	122100	104468470	2710	2710	2710	2710	0
382	20240529	122000	104468470	2710	2710	2710	2710	3
383	20240529	121900	104460340	2710	2710	2710	2710	3
384	20240529	121800	104452210	2710	2710	2710	2710	0
385	20240529	121700	104452210	2710	2710	2710	2710	0
386	20240529	121600	104452210	2710	2710	2710	2710	0
387	20240529	121500	104452210	2710	2710	2710	2710	0
388	20240529	121400	104452210	2710	2710	2710	2710	0
389	20240529	121300	104452210	2710	2710	2710	2710	0
390	20240529	121200	104452210	2710	2710	2710	2710	0
391	20240529	121100	104452210	2710	2710	2710	2710	0
392	20240529	121000	104452210	2710	2710	2710	2710	2
393	20240529	120900	104446790	2705	2705	2705	2705	556
394	20240529	120800	102942810	2705	2705	2705	2705	0
395	20240529	120700	102942810	2705	2705	2705	2705	0
396	20240529	120600	102942810	2705	2705	2705	2705	0
397	20240529	120500	102942810	2705	2705	2705	2705	0
398	20240529	120400	102942810	2705	2705	2705	2705	0
399	20240529	120300	102942810	2705	2705	2705	2705	0
400	20240529	120200	102942810	2705	2705	2705	2705	0
401	20240529	120100	102942810	2705	2705	2705	2705	0
402	20240529	120000	102942810	2705	2705	2705	2705	0
403	20240529	115900	102942810	2705	2705	2705	2705	0
404	20240529	115800	102942810	2705	2710	2710	2705	4107
405	20240529	115700	91832775	2710	2710	2710	2710	0
406	20240529	115600	91832775	2710	2710	2710	2710	0
407	20240529	115500	91832775	2710	2710	2710	2710	0
408	20240529	115400	91832775	2710	2710	2710	2710	0
409	20240529	115300	91832775	2710	2710	2710	2710	0
410	20240529	115200	91832775	2710	2710	2710	2710	0
411	20240529	115100	91832775	2710	2710	2710	2710	1
412	20240529	115000	91830065	2705	2705	2705	2705	0
413	20240529	114900	91830065	2705	2705	2705	2705	0
414	20240529	114800	91830065	2705	2705	2705	2705	0
415	20240529	114700	91830065	2705	2705	2705	2705	0
416	20240529	114600	91830065	2705	2705	2705	2705	400
417	20240529	114500	90748065	2710	2710	2710	2710	100
418	20240529	114400	90477065	2710	2710	2710	2710	1
419	20240529	114300	90474355	2705	2705	2705	2705	16
420	20240529	114200	90431075	2710	2710	2710	2710	0
421	20240529	114100	90431075	2710	2710	2710	2710	0
422	20240529	114000	90431075	2710	2710	2710	2710	0
423	20240529	113900	90431075	2710	2710	2710	2710	850
424	20240529	113800	88127575	2710	2710	2710	2710	50
425	20240529	113700	87992075	2710	2710	2710	2710	0
426	20240529	113600	87992075	2710	2710	2710	2710	0
427	20240529	113500	87992075	2710	2710	2710	2710	0
428	20240529	113400	87992075	2710	2710	2710	2710	0
429	20240529	113300	87992075	2710	2710	2710	2710	0
430	20240529	113200	87992075	2710	2710	2710	2710	0
431	20240529	113100	87992075	2710	2710	2710	2710	0
432	20240529	113000	87992075	2710	2710	2710	2710	0
433	20240529	112900	87992075	2710	2710	2710	2710	0
434	20240529	112800	87992075	2710	2710	2710	2710	0
435	20240529	112700	87992075	2710	2710	2710	2710	0
436	20240529	112600	87992075	2710	2710	2710	2710	0
437	20240529	112500	87992075	2710	2710	2710	2710	0
438	20240529	112400	87992075	2710	2710	2710	2710	0
439	20240529	112300	87992075	2710	2710	2710	2710	0
440	20240529	112200	87992075	2710	2710	2710	2710	0
441	20240529	112100	87992075	2710	2710	2710	2710	0
442	20240529	112000	87992075	2710	2710	2710	2710	0
443	20240529	111900	87992075	2710	2710	2710	2710	0
444	20240529	111800	87992075	2710	2710	2710	2710	1
445	20240529	111700	87989365	2710	2710	2710	2710	89
446	20240529	111600	87748175	2710	2710	2710	2710	0
447	20240529	111500	87748175	2710	2710	2710	2710	0
448	20240529	111400	87748175	2710	2710	2710	2710	0
449	20240529	111300	87748175	2710	2710	2710	2710	0
450	20240529	111200	87748175	2710	2710	2710	2710	0
451	20240529	111100	87748175	2710	2710	2710	2710	13
452	20240529	111000	87712945	2710	2710	2710	2710	0
453	20240529	110900	87712945	2710	2710	2710	2710	0
454	20240529	110800	87712945	2710	2710	2710	2710	0
455	20240529	110700	87712945	2710	2710	2710	2710	0
456	20240529	110600	87712945	2710	2710	2710	2710	0
457	20240529	110500	87712945	2710	2710	2710	2710	0
458	20240529	110400	87712945	2710	2710	2710	2710	738
459	20240529	110300	85712965	2710	2710	2710	2710	0
460	20240529	110200	85712965	2710	2710	2710	2710	0
461	20240529	110100	85712965	2710	2710	2710	2710	1
462	20240529	110000	85710255	2710	2710	2710	2710	10
463	20240529	105900	85683155	2710	2710	2710	2710	0
464	20240529	105800	85683155	2710	2710	2710	2710	4
465	20240529	105700	85672315	2710	2710	2710	2710	0
466	20240529	105600	85672315	2710	2710	2710	2710	0
467	20240529	105500	85672315	2710	2710	2710	2710	10
468	20240529	105400	85645215	2710	2710	2710	2710	0
469	20240529	105300	85645215	2710	2710	2710	2710	50
470	20240529	105200	85509715	2705	2705	2705	2705	0
471	20240529	105100	85509715	2705	2705	2705	2705	0
472	20240529	105000	85509715	2705	2710	2710	2705	120
473	20240529	104900	85184710	2715	2715	2715	2715	0
474	20240529	104800	85184710	2715	2715	2715	2715	49
475	20240529	104700	85051675	2715	2715	2715	2715	51
476	20240529	104600	84913210	2715	2715	2715	2715	300
477	20240529	104500	84098710	2715	2715	2715	2715	200
478	20240529	104400	83555710	2715	2715	2715	2715	100
479	20240529	104300	83284210	2705	2705	2705	2705	1000
480	20240529	104200	80579210	2705	2705	2705	2705	0
481	20240529	104100	80579210	2705	2705	2705	2705	0
482	20240529	104000	80579210	2705	2705	2705	2705	0
483	20240529	103900	80579210	2705	2705	2705	2705	0
484	20240529	103800	80579210	2705	2705	2705	2705	0
485	20240529	103700	80579210	2705	2705	2705	2705	0
486	20240529	103600	80579210	2705	2705	2705	2705	0
487	20240529	103500	80579210	2705	2705	2705	2705	0
488	20240529	103400	80579210	2705	2705	2705	2705	600
489	20240529	103300	78956210	2705	2705	2705	2705	0
490	20240529	103200	78956210	2705	2705	2705	2705	17
491	20240529	103100	78910225	2710	2710	2710	2710	0
492	20240529	103000	78910225	2710	2710	2710	2710	382
493	20240529	102900	77875005	2715	2715	2715	2715	1
494	20240529	102800	77872290	2715	2715	2715	2715	0
495	20240529	102700	77872290	2715	2715	2715	2715	0
496	20240529	102600	77872290	2715	2715	2715	2715	0
497	20240529	102500	77872290	2715	2715	2715	2715	0
498	20240529	102400	77872290	2715	2715	2715	2715	0
499	20240529	102300	77872290	2715	2715	2715	2715	0
500	20240529	102200	77872290	2715	2715	2715	2715	0
501	20240529	102100	77872290	2715	2715	2715	2715	315
502	20240529	102000	77017065	2715	2715	2715	2715	400
503	20240529	101900	75931065	2705	2705	2705	2705	0
504	20240529	101800	75931065	2705	2710	2710	2705	3000
505	20240529	101700	67813955	2710	2710	2710	2710	0
506	20240529	101600	67813955	2710	2710	2710	2710	0
507	20240529	101500	67813955	2710	2710	2710	2710	14
508	20240529	101400	67776015	2715	2715	2715	2715	50
509	20240529	101300	67640265	2715	2715	2715	2715	0
510	20240529	101200	67640265	2715	2715	2715	2715	101
511	20240529	101100	67366050	2710	2710	2710	2710	0
512	20240529	101000	67366050	2710	2710	2710	2710	0
513	20240529	100900	67366050	2710	2710	2710	2710	1
514	20240529	100800	67363340	2715	2715	2715	2715	0
515	20240529	100700	67363340	2715	2715	2715	2715	100
516	20240529	100600	67091840	2705	2710	2710	2705	400
517	20240529	100500	66009825	2715	2710	2715	2710	1001
518	20240529	100400	63297110	2715	2715	2715	2715	0
519	20240529	100300	63297110	2715	2715	2715	2715	0
520	20240529	100200	63297110	2715	2715	2715	2715	0
521	20240529	100100	63297110	2715	2715	2715	2715	0
522	20240529	100000	63297110	2715	2715	2715	2715	0
523	20240529	095900	63297110	2715	2715	2715	2715	9
524	20240529	095800	63272675	2715	2715	2715	2715	50
525	20240529	095700	63136925	2710	2710	2710	2710	0
526	20240529	095600	63136925	2710	2710	2710	2710	300
527	20240529	095500	62323925	2705	2705	2705	2705	0
528	20240529	095400	62323925	2705	2705	2705	2705	0
529	20240529	095300	62323925	2705	2705	2705	2705	0
530	20240529	095200	62323925	2705	2705	2705	2705	60
531	20240529	095100	62161625	2710	2710	2710	2710	388
532	20240529	095000	61110145	2705	2705	2705	2705	0
533	20240529	094900	61110145	2705	2705	2705	2705	3000
534	20240529	094800	52995145	2710	2710	2710	2710	100
535	20240529	094700	52724145	2715	2715	2715	2715	2
536	20240529	094600	52718715	2715	2715	2715	2715	1
537	20240529	094500	52716000	2715	2715	2715	2715	5
538	20240529	094400	52702425	2705	2710	2710	2705	4090
539	20240529	094300	41618975	2710	2710	2710	2710	0
540	20240529	094200	41618975	2710	2710	2710	2710	0
541	20240529	094100	41618975	2710	2710	2710	2710	661
542	20240529	094000	39827665	2710	2710	2710	2710	50
543	20240529	093900	39692165	2710	2710	2710	2710	0
544	20240529	093800	39692165	2710	2710	2710	2710	985
545	20240529	093700	37022815	2720	2720	2720	2720	0
546	20240529	093600	37022815	2720	2720	2720	2720	503
547	20240529	093500	35654655	2710	2710	2710	2710	40
548	20240529	093400	35546255	2710	2710	2710	2710	30
549	20240529	093300	35464955	2720	2720	2720	2720	0
550	20240529	093200	35464955	2720	2720	2720	2720	0
551	20240529	093100	35464955	2720	2720	2720	2720	200
552	20240529	093000	34920955	2720	2720	2720	2720	0
553	20240529	092900	34920955	2720	2720	2720	2720	0
554	20240529	092800	34920955	2720	2720	2720	2720	0
555	20240529	092700	34920955	2720	2720	2720	2720	0
556	20240529	092600	34920955	2720	2720	2720	2720	0
557	20240529	092500	34920955	2720	2720	2720	2720	0
558	20240529	092400	34920955	2720	2720	2720	2720	0
559	20240529	092300	34920955	2720	2720	2720	2720	183
560	20240529	092200	34423195	2720	2720	2720	2720	0
561	20240529	092100	34423195	2720	2720	2720	2720	1
562	20240529	092000	34420475	2720	2720	2720	2720	0
563	20240529	091900	34420475	2720	2720	2720	2720	367
564	20240529	091800	33422235	2720	2720	2720	2720	0
565	20240529	091700	33422235	2720	2720	2720	2720	0
566	20240529	091600	33422235	2720	2720	2720	2720	0
567	20240529	091500	33422235	2720	2720	2720	2720	0
568	20240529	091400	33422235	2720	2715	2720	2715	4
569	20240529	091300	33411360	2715	2715	2715	2715	30
570	20240529	091200	33329910	2715	2715	2715	2715	9
571	20240529	091100	33305475	2715	2720	2720	2715	74
572	20240529	091000	33104210	2730	2730	2730	2730	2
573	20240529	090900	33098750	2730	2730	2730	2730	0
574	20240529	090800	33098750	2730	2730	2730	2730	0
575	20240529	090700	33098750	2730	2730	2730	2730	0
576	20240529	090600	33098750	2730	2730	2730	2730	1
577	20240529	090500	33096020	2735	2735	2735	2735	0
578	20240529	090400	33096020	2735	2715	2735	2715	5000
579	20240529	090300	19465520	2715	2715	2715	2715	25
580	20240529	090200	19397645	2705	2705	2705	2705	733
581	20240529	090100	17414880	2705	2705	2705	2705	355
582	20240529	090000	16454605	2705	2720	2720	2705	6073