KissMeData/007530/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184900	26740395	2900	2900	2900	2900	928
3	20240523	184800	26740395	2900	2900	2900	2900	0
4	20240523	184700	26740395	2900	2900	2900	2900	0
5	20240523	184600	26740395	2900	2900	2900	2900	0
6	20240523	184500	26740395	2900	2900	2900	2900	0
7	20240523	184400	26740395	2900	2900	2900	2900	0
8	20240523	184300	26740395	2900	2900	2900	2900	0
9	20240523	184200	26740395	2900	2900	2900	2900	0
10	20240523	184100	26740395	2900	2900	2900	2900	0
11	20240523	184000	26740395	2900	2900	2900	2900	0
12	20240523	183900	26740395	2900	2900	2900	2900	0
13	20240523	183800	26740395	2900	2900	2900	2900	0
14	20240523	183700	26740395	2900	2900	2900	2900	0
15	20240523	183600	26740395	2900	2900	2900	2900	0
16	20240523	183500	26740395	2900	2900	2900	2900	0
17	20240523	183400	26740395	2900	2900	2900	2900	0
18	20240523	183300	26740395	2900	2900	2900	2900	0
19	20240523	183200	26740395	2900	2900	2900	2900	0
20	20240523	183100	26740395	2900	2900	2900	2900	0
21	20240523	183000	26740395	2900	2900	2900	2900	0
22	20240523	182900	26740395	2900	2900	2900	2900	0
23	20240523	182800	26740395	2900	2900	2900	2900	0
24	20240523	182700	26740395	2900	2900	2900	2900	0
25	20240523	182600	26740395	2900	2900	2900	2900	0
26	20240523	182500	26740395	2900	2900	2900	2900	0
27	20240523	182400	26740395	2900	2900	2900	2900	0
28	20240523	182300	26740395	2900	2900	2900	2900	0
29	20240523	182200	26740395	2900	2900	2900	2900	0
30	20240523	182100	26740395	2900	2900	2900	2900	0
31	20240523	182000	26740395	2900	2900	2900	2900	0
32	20240523	181900	26740395	2900	2900	2900	2900	928
33	20240523	181800	26740395	2900	2900	2900	2900	0
34	20240523	181700	26740395	2900	2900	2900	2900	0
35	20240523	181600	26740395	2900	2900	2900	2900	0
36	20240523	181500	26740395	2900	2900	2900	2900	0
37	20240523	181400	26740395	2900	2900	2900	2900	0
38	20240523	181300	26740395	2900	2900	2900	2900	0
39	20240523	181200	26740395	2900	2900	2900	2900	0
40	20240523	181100	26740395	2900	2900	2900	2900	0
41	20240523	181000	26740395	2900	2900	2900	2900	0
42	20240523	180900	26740395	2900	2900	2900	2900	0
43	20240523	180800	26740395	2900	2900	2900	2900	0
44	20240523	180700	26740395	2900	2900	2900	2900	0
45	20240523	180600	26740395	2900	2900	2900	2900	0
46	20240523	180500	26740395	2900	2900	2900	2900	0
47	20240523	180400	26740395	2900	2900	2900	2900	0
48	20240523	180300	26740395	2900	2900	2900	2900	0
49	20240523	180200	26740395	2900	2900	2900	2900	0
50	20240523	180100	26740395	2900	2900	2900	2900	0
51	20240523	180000	26740395	2900	2900	2900	2900	0
52	20240523	175900	26740395	2900	2900	2900	2900	0
53	20240523	175800	26740395	2900	2900	2900	2900	0
54	20240523	175700	26740395	2900	2900	2900	2900	0
55	20240523	175600	26740395	2900	2900	2900	2900	0
56	20240523	175500	26740395	2900	2900	2900	2900	0
57	20240523	175400	26740395	2900	2900	2900	2900	0
58	20240523	175300	26740395	2900	2900	2900	2900	0
59	20240523	175200	26740395	2900	2900	2900	2900	0
60	20240523	175100	26740395	2900	2900	2900	2900	0
61	20240523	175000	26740395	2900	2900	2900	2900	0
62	20240523	174900	26740395	2900	2900	2900	2900	928
63	20240523	174800	26740395	2900	2900	2900	2900	0
64	20240523	174700	26740395	2900	2900	2900	2900	0
65	20240523	174600	26740395	2900	2900	2900	2900	0
66	20240523	174500	26740395	2900	2900	2900	2900	0
67	20240523	174400	26740395	2900	2900	2900	2900	0
68	20240523	174300	26740395	2900	2900	2900	2900	0
69	20240523	174200	26740395	2900	2900	2900	2900	0
70	20240523	174100	26740395	2900	2900	2900	2900	0
71	20240523	174000	26740395	2900	2900	2900	2900	0
72	20240523	173900	26740395	2900	2900	2900	2900	0
73	20240523	173800	26740395	2900	2900	2900	2900	0
74	20240523	173700	26740395	2900	2900	2900	2900	0
75	20240523	173600	26740395	2900	2900	2900	2900	0
76	20240523	173500	26740395	2900	2900	2900	2900	0
77	20240523	173400	26740395	2900	2900	2900	2900	0
78	20240523	173300	26740395	2900	2900	2900	2900	0
79	20240523	173200	26740395	2900	2900	2900	2900	0
80	20240523	173100	26740395	2900	2900	2900	2900	0
81	20240523	173000	26740395	2900	2900	2900	2900	0
82	20240523	172900	26740395	2900	2900	2900	2900	0
83	20240523	172800	26740395	2900	2900	2900	2900	0
84	20240523	172700	26740395	2900	2900	2900	2900	0
85	20240523	172600	26740395	2900	2900	2900	2900	0
86	20240523	172500	26740395	2900	2900	2900	2900	0
87	20240523	172400	26740395	2900	2900	2900	2900	0
88	20240523	172300	26740395	2900	2900	2900	2900	0
89	20240523	172200	26740395	2900	2900	2900	2900	0
90	20240523	172100	26740395	2900	2900	2900	2900	0
91	20240523	172000	26740395	2900	2900	2900	2900	0
92	20240523	171900	26740395	2900	2900	2900	2900	928
93	20240523	171800	26740395	2900	2900	2900	2900	0
94	20240523	171700	26740395	2900	2900	2900	2900	0
95	20240523	171600	26740395	2900	2900	2900	2900	0
96	20240523	171500	26740395	2900	2900	2900	2900	0
97	20240523	171400	26740395	2900	2900	2900	2900	0
98	20240523	171300	26740395	2900	2900	2900	2900	0
99	20240523	171200	26740395	2900	2900	2900	2900	0
100	20240523	171100	26740395	2900	2900	2900	2900	0
101	20240523	171000	26740395	2900	2900	2900	2900	0
102	20240523	170900	26740395	2900	2900	2900	2900	0
103	20240523	170800	26740395	2900	2900	2900	2900	0
104	20240523	170700	26740395	2900	2900	2900	2900	0
105	20240523	170600	26740395	2900	2900	2900	2900	0
106	20240523	170500	26740395	2900	2900	2900	2900	0
107	20240523	170400	26740395	2900	2900	2900	2900	0
108	20240523	170300	26740395	2900	2900	2900	2900	0
109	20240523	170200	26740395	2900	2900	2900	2900	0
110	20240523	170100	26740395	2900	2900	2900	2900	0
111	20240523	170000	26740395	2900	2900	2900	2900	0
112	20240523	165900	26740395	2900	2900	2900	2900	0
113	20240523	165800	26740395	2900	2900	2900	2900	0
114	20240523	165700	26740395	2900	2900	2900	2900	0
115	20240523	165600	26740395	2900	2900	2900	2900	0
116	20240523	165500	26740395	2900	2900	2900	2900	0
117	20240523	165400	26740395	2900	2900	2900	2900	0
118	20240523	165300	26740395	2900	2900	2900	2900	0
119	20240523	165200	26740395	2900	2900	2900	2900	0
120	20240523	165100	26740395	2900	2900	2900	2900	0
121	20240523	165000	26740395	2900	2900	2900	2900	0
122	20240523	164900	26740395	2900	2900	2900	2900	928
123	20240523	164800	26740395	2900	2900	2900	2900	0
124	20240523	164700	26740395	2900	2900	2900	2900	0
125	20240523	164600	26740395	2900	2900	2900	2900	0
126	20240523	164500	26740395	2900	2900	2900	2900	0
127	20240523	164400	26740395	2900	2900	2900	2900	0
128	20240523	164300	26740395	2900	2900	2900	2900	0
129	20240523	164200	26740395	2900	2900	2900	2900	0
130	20240523	164100	26740395	2900	2900	2900	2900	0
131	20240523	164000	26740395	2900	2900	2900	2900	0
132	20240523	163900	26740395	2900	2900	2900	2900	0
133	20240523	163800	26740395	2900	2900	2900	2900	0
134	20240523	163700	26740395	2900	2900	2900	2900	0
135	20240523	163600	26740395	2900	2900	2900	2900	0
136	20240523	163500	26740395	2900	2900	2900	2900	0
137	20240523	163400	26740395	2900	2900	2900	2900	0
138	20240523	163300	26740395	2900	2900	2900	2900	0
139	20240523	163200	26740395	2900	2900	2900	2900	0
140	20240523	163100	26740395	2900	2900	2900	2900	0
141	20240523	163000	26740395	2900	2900	2900	2900	0
142	20240523	162900	26740395	2900	2900	2900	2900	0
143	20240523	162800	26740395	2900	2900	2900	2900	0
144	20240523	162700	26740395	2900	2900	2900	2900	0
145	20240523	162600	26740395	2900	2900	2900	2900	0
146	20240523	162500	26740395	2900	2900	2900	2900	0
147	20240523	162400	26740395	2900	2900	2900	2900	0
148	20240523	162300	26740395	2900	2900	2900	2900	0
149	20240523	162200	26740395	2900	2900	2900	2900	0
150	20240523	162100	26740395	2900	2900	2900	2900	0
151	20240523	162000	26740395	2900	2900	2900	2900	0
152	20240523	161900	26740395	2900	2900	2900	2900	928
153	20240523	161800	26740395	2900	2900	2900	2900	0
154	20240523	161700	26740395	2900	2900	2900	2900	0
155	20240523	161600	26740395	2900	2900	2900	2900	0
156	20240523	161500	26740395	2900	2900	2900	2900	0
157	20240523	161400	26740395	2900	2900	2900	2900	0
158	20240523	161300	26740395	2900	2900	2900	2900	0
159	20240523	161200	26740395	2900	2900	2900	2900	0
160	20240523	161100	26740395	2900	2900	2900	2900	0
161	20240523	161000	26740395	2900	2900	2900	2900	0
162	20240523	160900	26740395	2900	2900	2900	2900	0
163	20240523	160800	26740395	2900	2900	2900	2900	0
164	20240523	160700	26740395	2900	2900	2900	2900	0
165	20240523	160600	26740395	2900	2900	2900	2900	0
166	20240523	160500	26740395	2900	2900	2900	2900	0
167	20240523	160400	26740395	2900	2900	2900	2900	0
168	20240523	160300	26740395	2900	2900	2900	2900	0
169	20240523	160200	26740395	2900	2900	2900	2900	0
170	20240523	160100	26740395	2900	2900	2900	2900	0
171	20240523	160000	26740395	2900	2900	2900	2900	0
172	20240523	155900	26740395	2900	2900	2900	2900	0
173	20240523	155800	26740395	2900	2900	2900	2900	0
174	20240523	155700	26740395	2900	2900	2900	2900	0
175	20240523	155600	26740395	2900	2900	2900	2900	0
176	20240523	155500	26740395	2900	2900	2900	2900	0
177	20240523	155400	26740395	2900	2900	2900	2900	0
178	20240523	155300	26740395	2900	2900	2900	2900	0
179	20240523	155200	26740395	2900	2900	2900	2900	0
180	20240523	155100	26740395	2900	2900	2900	2900	0
181	20240523	155000	26740395	2900	2900	2900	2900	0
182	20240523	154900	26740395	2900	2900	2900	2900	928
183	20240523	154800	26740395	2900	2900	2900	2900	0
184	20240523	154700	26740395	2900	2900	2900	2900	0
185	20240523	154600	26740395	2900	2900	2900	2900	0
186	20240523	154500	26740395	2900	2900	2900	2900	0
187	20240523	154400	26740395	2900	2900	2900	2900	0
188	20240523	154300	26740395	2900	2900	2900	2900	0
189	20240523	154200	26740395	2900	2900	2900	2900	0
190	20240523	154100	26740395	2900	2900	2900	2900	0
191	20240523	154000	26740395	2900	2900	2900	2900	0
192	20240523	153900	26740395	2900	2900	2900	2900	0
193	20240523	153800	26740395	2900	2900	2900	2900	0
194	20240523	153700	26740395	2900	2900	2900	2900	0
195	20240523	153600	26740395	2900	2900	2900	2900	0
196	20240523	153500	26740395	2900	2900	2900	2900	0
197	20240523	153400	26740395	2900	2900	2900	2900	0
198	20240523	153300	26740395	2900	2900	2900	2900	0
199	20240523	153200	26740395	2900	2900	2900	2900	0
200	20240523	153100	26740395	2900	2900	2900	2900	0
201	20240523	153000	26740395	2900	2900	2900	2900	928
202	20240523	152900	24049195	2945	2945	2945	2945	0
203	20240523	152800	24049195	2945	2945	2945	2945	0
204	20240523	152700	24049195	2945	2945	2945	2945	0
205	20240523	152600	24049195	2945	2945	2945	2945	0
206	20240523	152500	24049195	2945	2945	2945	2945	0
207	20240523	152400	24049195	2945	2945	2945	2945	0
208	20240523	152300	24049195	2945	2945	2945	2945	0
209	20240523	152200	24049195	2945	2945	2945	2945	0
210	20240523	152100	24049195	2945	2945	2945	2945	0
211	20240523	152000	24049195	2945	2945	2945	2945	0
212	20240523	151900	24049195	2945	2945	2945	2945	10
213	20240523	151800	24019745	2945	2945	2945	2945	0
214	20240523	151700	24019745	2945	2945	2945	2945	0
215	20240523	151600	24019745	2945	2945	2945	2945	0
216	20240523	151500	24019745	2945	2945	2945	2945	0
217	20240523	151400	24019745	2945	2940	2945	2940	4
218	20240523	151300	24007975	2940	2940	2940	2940	0
219	20240523	151200	24007975	2940	2940	2940	2940	0
220	20240523	151100	24007975	2940	2940	2940	2940	0
221	20240523	151000	24007975	2940	2940	2940	2940	13
222	20240523	150900	23969755	2920	2920	2920	2920	0
223	20240523	150800	23969755	2920	2920	2920	2920	0
224	20240523	150700	23969755	2920	2920	2920	2920	0
225	20240523	150600	23969755	2920	2920	2920	2920	0
226	20240523	150500	23969755	2920	2920	2920	2920	0
227	20240523	150400	23969755	2920	2915	2920	2915	842
228	20240523	150300	21515115	2920	2925	2925	2915	129
229	20240523	150200	21138435	2925	2930	2930	2925	23
230	20240523	150100	21071130	2925	2925	2925	2925	35
231	20240523	150000	20968755	2930	2930	2930	2930	0
232	20240523	145900	20968755	2930	2930	2930	2930	0
233	20240523	145800	20968755	2930	2930	2930	2930	0
234	20240523	145700	20968755	2930	2930	2930	2930	0
235	20240523	145600	20968755	2930	2930	2930	2930	0
236	20240523	145500	20968755	2930	2930	2930	2930	2
237	20240523	145400	20962895	2925	2925	2925	2925	0
238	20240523	145300	20962895	2925	2925	2925	2925	0
239	20240523	145200	20962895	2925	2925	2925	2925	0
240	20240523	145100	20962895	2925	2925	2925	2925	0
241	20240523	145000	20962895	2925	2925	2925	2925	0
242	20240523	144900	20962895	2925	2925	2925	2925	0
243	20240523	144800	20962895	2925	2925	2925	2925	0
244	20240523	144700	20962895	2925	2925	2925	2925	0
245	20240523	144600	20962895	2925	2925	2925	2925	0
246	20240523	144500	20962895	2925	2925	2925	2925	0
247	20240523	144400	20962895	2925	2925	2925	2925	0
248	20240523	144300	20962895	2925	2925	2925	2925	0
249	20240523	144200	20962895	2925	2925	2925	2925	0
250	20240523	144100	20962895	2925	2925	2925	2925	0
251	20240523	144000	20962895	2925	2930	2930	2925	10
252	20240523	143900	20933605	2945	2945	2945	2945	0
253	20240523	143800	20933605	2945	2945	2945	2945	0
254	20240523	143700	20933605	2945	2945	2945	2945	0
255	20240523	143600	20933605	2945	2945	2945	2945	0
256	20240523	143500	20933605	2945	2945	2945	2945	0
257	20240523	143400	20933605	2945	2945	2945	2945	0
258	20240523	143300	20933605	2945	2945	2945	2945	0
259	20240523	143200	20933605	2945	2945	2945	2945	0
260	20240523	143100	20933605	2945	2945	2945	2945	0
261	20240523	143000	20933605	2945	2945	2945	2945	0
262	20240523	142900	20933605	2945	2945	2945	2945	0
263	20240523	142800	20933605	2945	2945	2945	2945	0
264	20240523	142700	20933605	2945	2945	2945	2945	0
265	20240523	142600	20933605	2945	2945	2945	2945	0
266	20240523	142500	20933605	2945	2945	2945	2945	1
267	20240523	142400	20930660	2950	2945	2950	2925	17
268	20240523	142300	20880795	2950	2950	2950	2950	0
269	20240523	142200	20880795	2950	2950	2950	2945	3
270	20240523	142100	20871950	2950	2950	2950	2950	0
271	20240523	142000	20871950	2950	2950	2950	2950	0
272	20240523	141900	20871950	2950	2950	2950	2950	0
273	20240523	141800	20871950	2950	2945	2950	2945	2
274	20240523	141700	20866055	2950	2950	2950	2950	0
275	20240523	141600	20866055	2950	2945	2950	2945	5
276	20240523	141500	20851310	2950	2950	2950	2950	0
277	20240523	141400	20851310	2950	2950	2950	2950	0
278	20240523	141300	20851310	2950	2950	2950	2950	0
279	20240523	141200	20851310	2950	2950	2950	2950	0
280	20240523	141100	20851310	2950	2950	2950	2950	0
281	20240523	141000	20851310	2950	2950	2950	2950	0
282	20240523	140900	20851310	2950	2925	2950	2925	47
283	20240523	140800	20713810	2930	2930	2930	2930	0
284	20240523	140700	20713810	2930	2930	2930	2930	0
285	20240523	140600	20713810	2930	2930	2930	2930	0
286	20240523	140500	20713810	2930	2930	2930	2930	0
287	20240523	140400	20713810	2930	2935	2935	2930	137
288	20240523	140300	20312275	2935	2935	2935	2935	0
289	20240523	140200	20312275	2935	2935	2935	2935	0
290	20240523	140100	20312275	2935	2935	2935	2935	0
291	20240523	140000	20312275	2935	2945	2945	2935	254
292	20240523	135900	19566055	2945	2945	2945	2945	0
293	20240523	135800	19566055	2945	2945	2945	2945	0
294	20240523	135700	19566055	2945	2945	2945	2945	0
295	20240523	135600	19566055	2945	2945	2945	2945	0
296	20240523	135500	19566055	2945	2945	2945	2945	0
297	20240523	135400	19566055	2945	2945	2945	2945	0
298	20240523	135300	19566055	2945	2945	2945	2945	0
299	20240523	135200	19566055	2945	2945	2945	2945	0
300	20240523	135100	19566055	2945	2945	2945	2945	0
301	20240523	135000	19566055	2945	2945	2945	2945	1
302	20240523	134900	19563110	2945	2945	2945	2945	0
303	20240523	134800	19563110	2945	2945	2945	2945	0
304	20240523	134700	19563110	2945	2945	2945	2945	0
305	20240523	134600	19563110	2945	2945	2945	2945	0
306	20240523	134500	19563110	2945	2945	2945	2945	0
307	20240523	134400	19563110	2945	2945	2945	2945	0
308	20240523	134300	19563110	2945	2945	2945	2945	0
309	20240523	134200	19563110	2945	2945	2945	2945	0
310	20240523	134100	19563110	2945	2945	2945	2945	100
311	20240523	134000	19268610	2950	2950	2950	2950	0
312	20240523	133900	19268610	2950	2950	2950	2950	0
313	20240523	133800	19268610	2950	2950	2950	2950	0
314	20240523	133700	19268610	2950	2950	2950	2950	0
315	20240523	133600	19268610	2950	2950	2950	2950	0
316	20240523	133500	19268610	2950	2950	2950	2950	0
317	20240523	133400	19268610	2950	2950	2950	2950	0
318	20240523	133300	19268610	2950	2950	2950	2950	0
319	20240523	133200	19268610	2950	2950	2950	2950	0
320	20240523	133100	19268610	2950	2950	2950	2950	1
321	20240523	133000	19265660	2950	2950	2950	2950	0
322	20240523	132900	19265660	2950	2950	2950	2950	0
323	20240523	132800	19265660	2950	2950	2950	2950	0
324	20240523	132700	19265660	2950	2950	2950	2950	0
325	20240523	132600	19265660	2950	2950	2950	2950	0
326	20240523	132500	19265660	2950	2950	2950	2950	0
327	20240523	132400	19265660	2950	2950	2950	2950	0
328	20240523	132300	19265660	2950	2950	2950	2950	0
329	20240523	132200	19265660	2950	2950	2950	2950	0
330	20240523	132100	19265660	2950	2950	2950	2950	0
331	20240523	132000	19265660	2950	2950	2950	2950	0
332	20240523	131900	19265660	2950	2950	2950	2950	2
333	20240523	131800	19259760	2950	2950	2950	2950	0
334	20240523	131700	19259760	2950	2950	2950	2950	0
335	20240523	131600	19259760	2950	2950	2950	2950	0
336	20240523	131500	19259760	2950	2950	2950	2950	0
337	20240523	131400	19259760	2950	2950	2950	2950	0
338	20240523	131300	19259760	2950	2950	2950	2950	0
339	20240523	131200	19259760	2950	2950	2950	2950	0
340	20240523	131100	19259760	2950	2950	2950	2950	0
341	20240523	131000	19259760	2950	2950	2950	2950	0
342	20240523	130900	19259760	2950	2950	2950	2950	1
343	20240523	130800	19256810	2950	2950	2950	2950	0
344	20240523	130700	19256810	2950	2950	2950	2950	0
345	20240523	130600	19256810	2950	2950	2950	2950	0
346	20240523	130500	19256810	2950	2950	2950	2950	0
347	20240523	130400	19256810	2950	2950	2950	2950	3
348	20240523	130300	19247960	2945	2945	2945	2945	0
349	20240523	130200	19247960	2945	2945	2945	2945	0
350	20240523	130100	19247960	2945	2945	2945	2945	0
351	20240523	130000	19247960	2945	2945	2945	2945	0
352	20240523	125900	19247960	2945	2945	2945	2945	0
353	20240523	125800	19247960	2945	2945	2945	2945	253
354	20240523	125700	18502875	2945	2945	2945	2945	0
355	20240523	125600	18502875	2945	2945	2945	2945	0
356	20240523	125500	18502875	2945	2945	2945	2945	0
357	20240523	125400	18502875	2945	2945	2945	2945	0
358	20240523	125300	18502875	2945	2945	2945	2945	0
359	20240523	125200	18502875	2945	2945	2945	2945	0
360	20240523	125100	18502875	2945	2945	2945	2945	0
361	20240523	125000	18502875	2945	2945	2945	2945	0
362	20240523	124900	18502875	2945	2945	2945	2945	9
363	20240523	124800	18476370	2950	2950	2950	2950	0
364	20240523	124700	18476370	2950	2950	2950	2950	0
365	20240523	124600	18476370	2950	2950	2950	2950	0
366	20240523	124500	18476370	2950	2950	2950	2950	0
367	20240523	124400	18476370	2950	2950	2950	2950	0
368	20240523	124300	18476370	2950	2950	2950	2950	0
369	20240523	124200	18476370	2950	2950	2950	2950	0
370	20240523	124100	18476370	2950	2950	2950	2950	0
371	20240523	124000	18476370	2950	2950	2950	2950	0
372	20240523	123900	18476370	2950	2950	2950	2950	0
373	20240523	123800	18476370	2950	2950	2950	2950	0
374	20240523	123700	18476370	2950	2950	2950	2950	0
375	20240523	123600	18476370	2950	2950	2950	2950	0
376	20240523	123500	18476370	2950	2950	2950	2950	0
377	20240523	123400	18476370	2950	2950	2950	2950	0
378	20240523	123300	18476370	2950	2950	2950	2950	0
379	20240523	123200	18476370	2950	2950	2950	2950	0
380	20240523	123100	18476370	2950	2950	2950	2950	0
381	20240523	123000	18476370	2950	2950	2950	2950	0
382	20240523	122900	18476370	2950	2950	2950	2950	0
383	20240523	122800	18476370	2950	2950	2950	2950	0
384	20240523	122700	18476370	2950	2950	2950	2950	0
385	20240523	122600	18476370	2950	2950	2950	2950	0
386	20240523	122500	18476370	2950	2950	2950	2950	0
387	20240523	122400	18476370	2950	2950	2950	2950	0
388	20240523	122300	18476370	2950	2950	2950	2950	0
389	20240523	122200	18476370	2950	2950	2950	2950	0
390	20240523	122100	18476370	2950	2950	2950	2950	0
391	20240523	122000	18476370	2950	2950	2950	2950	0
392	20240523	121900	18476370	2950	2950	2950	2950	1
393	20240523	121800	18473420	2950	2950	2950	2950	0
394	20240523	121700	18473420	2950	2950	2950	2950	2
395	20240523	121600	18467520	2950	2955	2955	2950	153
396	20240523	121500	18015930	2975	2975	2975	2975	0
397	20240523	121400	18015930	2975	2975	2975	2975	0
398	20240523	121300	18015930	2975	2975	2975	2975	0
399	20240523	121200	18015930	2975	2975	2975	2975	0
400	20240523	121100	18015930	2975	2975	2975	2975	0
401	20240523	121000	18015930	2975	2975	2975	2975	0
402	20240523	120900	18015930	2975	2975	2975	2975	0
403	20240523	120800	18015930	2975	2975	2975	2975	0
404	20240523	120700	18015930	2975	2975	2975	2975	0
405	20240523	120600	18015930	2975	2975	2975	2975	0
406	20240523	120500	18015930	2975	2975	2975	2975	0
407	20240523	120400	18015930	2975	2975	2975	2975	0
408	20240523	120300	18015930	2975	2975	2975	2975	0
409	20240523	120200	18015930	2975	2975	2975	2975	0
410	20240523	120100	18015930	2975	2975	2975	2975	0
411	20240523	120000	18015930	2975	2975	2975	2975	0
412	20240523	115900	18015930	2975	2975	2975	2975	0
413	20240523	115800	18015930	2975	2975	2975	2975	0
414	20240523	115700	18015930	2975	2975	2975	2975	0
415	20240523	115600	18015930	2975	2975	2975	2975	0
416	20240523	115500	18015930	2975	2975	2975	2975	0
417	20240523	115400	18015930	2975	2975	2975	2975	0
418	20240523	115300	18015930	2975	2975	2975	2975	0
419	20240523	115200	18015930	2975	2975	2975	2975	0
420	20240523	115100	18015930	2975	2975	2975	2975	0
421	20240523	115000	18015930	2975	2975	2975	2975	0
422	20240523	114900	18015930	2975	2970	2975	2970	2
423	20240523	114800	18009985	2975	2975	2975	2975	0
424	20240523	114700	18009985	2975	2975	2975	2975	0
425	20240523	114600	18009985	2975	2975	2975	2975	0
426	20240523	114500	18009985	2975	2975	2975	2975	0
427	20240523	114400	18009985	2975	2975	2975	2975	0
428	20240523	114300	18009985	2975	2975	2975	2975	0
429	20240523	114200	18009985	2975	2975	2975	2975	0
430	20240523	114100	18009985	2975	2970	2975	2970	2
431	20240523	114000	18004040	2975	2975	2975	2975	0
432	20240523	113900	18004040	2975	2975	2975	2975	0
433	20240523	113800	18004040	2975	2965	2975	2955	109
434	20240523	113700	17681805	2975	2975	2975	2975	0
435	20240523	113600	17681805	2975	2975	2975	2975	0
436	20240523	113500	17681805	2975	2975	2975	2975	0
437	20240523	113400	17681805	2975	2975	2975	2975	0
438	20240523	113300	17681805	2975	2975	2975	2975	0
439	20240523	113200	17681805	2975	2975	2975	2975	0
440	20240523	113100	17681805	2975	2970	2975	2970	3
441	20240523	113000	17672885	2975	2975	2975	2975	0
442	20240523	112900	17672885	2975	2975	2975	2975	19
443	20240523	112800	17616360	2975	2975	2975	2975	0
444	20240523	112700	17616360	2975	2975	2975	2975	0
445	20240523	112600	17616360	2975	2975	2975	2975	0
446	20240523	112500	17616360	2975	2965	2975	2965	13
447	20240523	112400	17577795	2965	2965	2965	2965	0
448	20240523	112300	17577795	2965	2965	2965	2965	0
449	20240523	112200	17577795	2965	2965	2965	2965	2
450	20240523	112100	17571865	2965	2960	2965	2960	5
451	20240523	112000	17557050	2955	2955	2955	2955	0
452	20240523	111900	17557050	2955	2955	2955	2955	0
453	20240523	111800	17557050	2955	2955	2955	2955	0
454	20240523	111700	17557050	2955	2955	2955	2955	0
455	20240523	111600	17557050	2955	2955	2955	2955	200
456	20240523	111500	16966050	2955	2955	2955	2955	0
457	20240523	111400	16966050	2955	2955	2955	2955	0
458	20240523	111300	16966050	2955	2955	2955	2955	0
459	20240523	111200	16966050	2955	2955	2955	2955	0
460	20240523	111100	16966050	2955	2955	2955	2955	0
461	20240523	111000	16966050	2955	2955	2955	2955	0
462	20240523	110900	16966050	2955	2955	2955	2955	0
463	20240523	110800	16966050	2955	2955	2955	2955	0
464	20240523	110700	16966050	2955	2955	2955	2955	0
465	20240523	110600	16966050	2955	2955	2955	2955	150
466	20240523	110500	16522800	2960	2960	2960	2960	0
467	20240523	110400	16522800	2960	2960	2960	2960	0
468	20240523	110300	16522800	2960	2960	2960	2960	0
469	20240523	110200	16522800	2960	2960	2960	2960	0
470	20240523	110100	16522800	2960	2960	2960	2960	0
471	20240523	110000	16522800	2960	2960	2960	2960	0
472	20240523	105900	16522800	2960	2960	2960	2960	0
473	20240523	105800	16522800	2960	2960	2960	2960	0
474	20240523	105700	16522800	2960	2960	2960	2960	0
475	20240523	105600	16522800	2960	2960	2960	2960	0
476	20240523	105500	16522800	2960	2960	2960	2960	0
477	20240523	105400	16522800	2960	2960	2960	2960	0
478	20240523	105300	16522800	2960	2960	2960	2960	0
479	20240523	105200	16522800	2960	2960	2960	2960	0
480	20240523	105100	16522800	2960	2960	2960	2960	0
481	20240523	105000	16522800	2960	2960	2960	2960	0
482	20240523	104900	16522800	2960	2960	2960	2960	0
483	20240523	104800	16522800	2960	2960	2960	2960	0
484	20240523	104700	16522800	2960	2960	2960	2960	0
485	20240523	104600	16522800	2960	2960	2960	2960	0
486	20240523	104500	16522800	2960	2960	2960	2960	0
487	20240523	104400	16522800	2960	2960	2960	2960	0
488	20240523	104300	16522800	2960	2960	2960	2960	0
489	20240523	104200	16522800	2960	2960	2960	2960	0
490	20240523	104100	16522800	2960	2960	2960	2960	0
491	20240523	104000	16522800	2960	2960	2960	2960	125
492	20240523	103900	16152800	2965	2965	2965	2965	0
493	20240523	103800	16152800	2965	2965	2965	2965	0
494	20240523	103700	16152800	2965	2965	2965	2965	0
495	20240523	103600	16152800	2965	2965	2965	2965	0
496	20240523	103500	16152800	2965	2965	2965	2965	0
497	20240523	103400	16152800	2965	2965	2965	2965	0
498	20240523	103300	16152800	2965	2965	2965	2965	0
499	20240523	103200	16152800	2965	2965	2965	2965	0
500	20240523	103100	16152800	2965	2965	2965	2965	2
501	20240523	103000	16146870	2975	2975	2975	2975	0
502	20240523	102900	16146870	2975	2975	2975	2975	0
503	20240523	102800	16146870	2975	2975	2975	2975	0
504	20240523	102700	16146870	2975	2975	2975	2975	0
505	20240523	102600	16146870	2975	2975	2975	2975	0
506	20240523	102500	16146870	2975	2975	2975	2975	0
507	20240523	102400	16146870	2975	2975	2975	2975	0
508	20240523	102300	16146870	2975	2975	2975	2975	0
509	20240523	102200	16146870	2975	2975	2975	2975	0
510	20240523	102100	16146870	2975	2975	2975	2975	0
511	20240523	102000	16146870	2975	2975	2975	2975	0
512	20240523	101900	16146870	2975	2975	2975	2975	0
513	20240523	101800	16146870	2975	2975	2975	2975	0
514	20240523	101700	16146870	2975	2975	2975	2975	0
515	20240523	101600	16146870	2975	2975	2975	2975	0
516	20240523	101500	16146870	2975	2975	2975	2975	0
517	20240523	101400	16146870	2975	2975	2975	2975	0
518	20240523	101300	16146870	2975	2975	2975	2975	0
519	20240523	101200	16146870	2975	2975	2975	2975	0
520	20240523	101100	16146870	2975	2970	2975	2970	8
521	20240523	101000	16123100	2975	2955	2975	2955	20
522	20240523	100900	16063690	2975	2965	2975	2960	3891
523	20240523	100800	4529435	2970	2970	2970	2970	411
524	20240523	100700	3308765	2975	2970	2975	2970	67
525	20240523	100600	3109565	2975	2975	2975	2975	0
526	20240523	100500	3109565	2975	2975	2975	2975	4
527	20240523	100400	3097665	2975	2975	2975	2975	0
528	20240523	100300	3097665	2975	2975	2975	2975	6
529	20240523	100200	3079815	2975	2975	2975	2975	12
530	20240523	100100	3044115	2975	2975	2975	2975	82
531	20240523	100000	2800165	2970	2970	2970	2970	0
532	20240523	095900	2800165	2970	2970	2970	2970	0
533	20240523	095800	2800165	2970	2970	2970	2970	0
534	20240523	095700	2800165	2970	2970	2970	2970	0
535	20240523	095600	2800165	2970	2970	2970	2970	1
536	20240523	095500	2797195	2975	2970	2975	2970	4
537	20240523	095400	2785300	2975	2975	2975	2975	30
538	20240523	095300	2696050	2975	2975	2975	2975	12
539	20240523	095200	2660350	2975	2975	2975	2975	336
540	20240523	095100	1660750	2975	2975	2975	2975	0
541	20240523	095000	1660750	2975	2975	2975	2975	1
542	20240523	094900	1657775	2975	2975	2975	2975	0
543	20240523	094800	1657775	2975	2975	2975	2975	0
544	20240523	094700	1657775	2975	2975	2975	2975	0
545	20240523	094600	1657775	2975	2975	2975	2975	0
546	20240523	094500	1657775	2975	2975	2975	2975	0
547	20240523	094400	1657775	2975	2975	2975	2975	0
548	20240523	094300	1657775	2975	2975	2975	2975	0
549	20240523	094200	1657775	2975	2975	2975	2975	0
550	20240523	094100	1657775	2975	2975	2975	2975	0
551	20240523	094000	1657775	2975	2975	2975	2975	0
552	20240523	093900	1657775	2975	2975	2975	2975	1
553	20240523	093800	1654800	2970	2970	2970	2970	0
554	20240523	093700	1654800	2970	2970	2970	2970	6
555	20240523	093600	1636980	2975	2975	2975	2975	0
556	20240523	093500	1636980	2975	2975	2975	2975	1
557	20240523	093400	1634005	2975	2975	2975	2975	0
558	20240523	093300	1634005	2975	2975	2975	2975	0
559	20240523	093200	1634005	2975	2975	2975	2975	0
560	20240523	093100	1634005	2975	2975	2975	2975	0
561	20240523	093000	1634005	2975	2975	2975	2975	50
562	20240523	092900	1485255	2975	2975	2975	2975	0
563	20240523	092800	1485255	2975	2975	2975	2975	0
564	20240523	092700	1485255	2975	2975	2975	2975	1
565	20240523	092600	1482280	2975	2975	2975	2975	0
566	20240523	092500	1482280	2975	2975	2975	2975	1
567	20240523	092400	1479305	2975	2975	2975	2975	0
568	20240523	092300	1479305	2975	2975	2975	2975	0
569	20240523	092200	1479305	2975	2975	2975	2975	0
570	20240523	092100	1479305	2975	2975	2975	2975	0
571	20240523	092000	1479305	2975	2975	2975	2975	100
572	20240523	091900	1181805	2975	2975	2975	2975	1
573	20240523	091800	1178830	2970	2970	2970	2970	2
574	20240523	091700	1172890	2975	2975	2975	2975	12
575	20240523	091600	1137190	2975	2975	2975	2975	3
576	20240523	091500	1128265	2980	2980	2980	2980	0
577	20240523	091400	1128265	2980	2980	2980	2980	0
578	20240523	091300	1128265	2980	2980	2980	2980	0
579	20240523	091200	1128265	2980	2980	2980	2980	0
580	20240523	091100	1128265	2980	2975	2980	2975	74
581	20240523	091000	908100	2975	2975	2975	2975	1
582	20240523	090900	905125	2975	2975	2975	2975	0
583	20240523	090800	905125	2975	2975	2975	2975	0
584	20240523	090700	905125	2975	2970	2975	2970	2
585	20240523	090600	899180	2975	2975	2975	2975	0
586	20240523	090500	899180	2975	2975	2975	2975	1
587	20240523	090400	896205	2975	2970	2980	2970	98
588	20240523	090300	605125	2965	2965	2965	2965	1
589	20240523	090200	602160	2970	2970	2970	2970	73
590	20240523	090100	385350	2965	2965	2965	2965	5
591	20240523	090000	370525	2965	2965	2965	2960	125