KissMeData/038500/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192300	191183860	2935	2935	2935	2935	172
3	20240527	192200	191183860	2935	2935	2935	2935	0
4	20240527	192100	191183860	2935	2935	2935	2935	0
5	20240527	192000	191183860	2935	2935	2935	2935	0
6	20240527	191900	191183860	2935	2935	2935	2935	0
7	20240527	191800	191183860	2935	2935	2935	2935	0
8	20240527	191700	191183860	2935	2935	2935	2935	0
9	20240527	191600	191183860	2935	2935	2935	2935	0
10	20240527	191500	191183860	2935	2935	2935	2935	0
11	20240527	191400	191183860	2935	2935	2935	2935	0
12	20240527	191300	191183860	2935	2935	2935	2935	0
13	20240527	191200	191183860	2935	2935	2935	2935	0
14	20240527	191100	191183860	2935	2935	2935	2935	0
15	20240527	191000	191183860	2935	2935	2935	2935	0
16	20240527	190900	191183860	2935	2935	2935	2935	0
17	20240527	190800	191183860	2935	2935	2935	2935	0
18	20240527	190700	191183860	2935	2935	2935	2935	0
19	20240527	190600	191183860	2935	2935	2935	2935	0
20	20240527	190500	191183860	2935	2935	2935	2935	0
21	20240527	190400	191183860	2935	2935	2935	2935	0
22	20240527	190300	191183860	2935	2935	2935	2935	0
23	20240527	190200	191183860	2935	2935	2935	2935	0
24	20240527	190100	191183860	2935	2935	2935	2935	0
25	20240527	190000	191183860	2935	2935	2935	2935	0
26	20240527	185900	191183860	2935	2935	2935	2935	0
27	20240527	185800	191183860	2935	2935	2935	2935	0
28	20240527	185700	191183860	2935	2935	2935	2935	0
29	20240527	185600	191183860	2935	2935	2935	2935	0
30	20240527	185500	191183860	2935	2935	2935	2935	0
31	20240527	185400	191183860	2935	2935	2935	2935	0
32	20240527	185300	191183860	2935	2935	2935	2935	172
33	20240527	185200	191183860	2935	2935	2935	2935	0
34	20240527	185100	191183860	2935	2935	2935	2935	0
35	20240527	185000	191183860	2935	2935	2935	2935	0
36	20240527	184900	191183860	2935	2935	2935	2935	0
37	20240527	184800	191183860	2935	2935	2935	2935	0
38	20240527	184700	191183860	2935	2935	2935	2935	0
39	20240527	184600	191183860	2935	2935	2935	2935	0
40	20240527	184500	191183860	2935	2935	2935	2935	0
41	20240527	184400	191183860	2935	2935	2935	2935	0
42	20240527	184300	191183860	2935	2935	2935	2935	0
43	20240527	184200	191183860	2935	2935	2935	2935	0
44	20240527	184100	191183860	2935	2935	2935	2935	0
45	20240527	184000	191183860	2935	2935	2935	2935	0
46	20240527	183900	191183860	2935	2935	2935	2935	0
47	20240527	183800	191183860	2935	2935	2935	2935	0
48	20240527	183700	191183860	2935	2935	2935	2935	0
49	20240527	183600	191183860	2935	2935	2935	2935	0
50	20240527	183500	191183860	2935	2935	2935	2935	0
51	20240527	183400	191183860	2935	2935	2935	2935	0
52	20240527	183300	191183860	2935	2935	2935	2935	0
53	20240527	183200	191183860	2935	2935	2935	2935	0
54	20240527	183100	191183860	2935	2935	2935	2935	0
55	20240527	183000	191183860	2935	2935	2935	2935	0
56	20240527	182900	191183860	2935	2935	2935	2935	0
57	20240527	182800	191183860	2935	2935	2935	2935	0
58	20240527	182700	191183860	2935	2935	2935	2935	0
59	20240527	182600	191183860	2935	2935	2935	2935	0
60	20240527	182500	191183860	2935	2935	2935	2935	0
61	20240527	182400	191183860	2935	2935	2935	2935	0
62	20240527	182300	191183860	2935	2935	2935	2935	172
63	20240527	182200	191183860	2935	2935	2935	2935	0
64	20240527	182100	191183860	2935	2935	2935	2935	0
65	20240527	182000	191183860	2935	2935	2935	2935	0
66	20240527	181900	191183860	2935	2935	2935	2935	0
67	20240527	181800	191183860	2935	2935	2935	2935	0
68	20240527	181700	191183860	2935	2935	2935	2935	0
69	20240527	181600	191183860	2935	2935	2935	2935	0
70	20240527	181500	191183860	2935	2935	2935	2935	0
71	20240527	181400	191183860	2935	2935	2935	2935	0
72	20240527	181300	191183860	2935	2935	2935	2935	0
73	20240527	181200	191183860	2935	2935	2935	2935	0
74	20240527	181100	191183860	2935	2935	2935	2935	0
75	20240527	181000	191183860	2935	2935	2935	2935	0
76	20240527	180900	191183860	2935	2935	2935	2935	0
77	20240527	180800	191183860	2935	2935	2935	2935	0
78	20240527	180700	191183860	2935	2935	2935	2935	0
79	20240527	180600	191183860	2935	2935	2935	2935	0
80	20240527	180500	191183860	2935	2935	2935	2935	0
81	20240527	180400	191183860	2935	2935	2935	2935	0
82	20240527	180300	191183860	2935	2935	2935	2935	0
83	20240527	180200	191183860	2935	2935	2935	2935	0
84	20240527	180100	191183860	2935	2935	2935	2935	0
85	20240527	180000	191183860	2935	2935	2935	2935	0
86	20240527	175900	191183860	2935	2935	2935	2935	0
87	20240527	175800	191183860	2935	2935	2935	2935	0
88	20240527	175700	191183860	2935	2935	2935	2935	0
89	20240527	175600	191183860	2935	2935	2935	2935	0
90	20240527	175500	191183860	2935	2935	2935	2935	0
91	20240527	175400	191183860	2935	2935	2935	2935	0
92	20240527	175300	191183860	2935	2935	2935	2935	172
93	20240527	175200	191183860	2935	2935	2935	2935	0
94	20240527	175100	191183860	2935	2935	2935	2935	0
95	20240527	175000	191183860	2935	2935	2935	2935	0
96	20240527	174900	191183860	2935	2935	2935	2935	0
97	20240527	174800	191183860	2935	2935	2935	2935	0
98	20240527	174700	191183860	2935	2935	2935	2935	0
99	20240527	174600	191183860	2935	2935	2935	2935	0
100	20240527	174500	191183860	2935	2935	2935	2935	0
101	20240527	174400	191183860	2935	2935	2935	2935	0
102	20240527	174300	191183860	2935	2935	2935	2935	0
103	20240527	174200	191183860	2935	2935	2935	2935	0
104	20240527	174100	191183860	2935	2935	2935	2935	0
105	20240527	174000	191183860	2935	2935	2935	2935	0
106	20240527	173900	191183860	2935	2935	2935	2935	0
107	20240527	173800	191183860	2935	2935	2935	2935	0
108	20240527	173700	191183860	2935	2935	2935	2935	0
109	20240527	173600	191183860	2935	2935	2935	2935	0
110	20240527	173500	191183860	2935	2935	2935	2935	0
111	20240527	173400	191183860	2935	2935	2935	2935	0
112	20240527	173300	191183860	2935	2935	2935	2935	0
113	20240527	173200	191183860	2935	2935	2935	2935	0
114	20240527	173100	191183860	2935	2935	2935	2935	0
115	20240527	173000	191183860	2935	2935	2935	2935	0
116	20240527	172900	191183860	2935	2935	2935	2935	0
117	20240527	172800	191183860	2935	2935	2935	2935	0
118	20240527	172700	191183860	2935	2935	2935	2935	0
119	20240527	172600	191183860	2935	2935	2935	2935	0
120	20240527	172500	191183860	2935	2935	2935	2935	0
121	20240527	172400	191183860	2935	2935	2935	2935	0
122	20240527	172300	191183860	2935	2935	2935	2935	172
123	20240527	172200	191183860	2935	2935	2935	2935	0
124	20240527	172100	191183860	2935	2935	2935	2935	0
125	20240527	172000	191183860	2935	2935	2935	2935	0
126	20240527	171900	191183860	2935	2935	2935	2935	0
127	20240527	171800	191183860	2935	2935	2935	2935	0
128	20240527	171700	191183860	2935	2935	2935	2935	0
129	20240527	171600	191183860	2935	2935	2935	2935	0
130	20240527	171500	191183860	2935	2935	2935	2935	0
131	20240527	171400	191183860	2935	2935	2935	2935	0
132	20240527	171300	191183860	2935	2935	2935	2935	0
133	20240527	171200	191183860	2935	2935	2935	2935	0
134	20240527	171100	191183860	2935	2935	2935	2935	0
135	20240527	171000	191183860	2935	2935	2935	2935	0
136	20240527	170900	191183860	2935	2935	2935	2935	0
137	20240527	170800	191183860	2935	2935	2935	2935	0
138	20240527	170700	191183860	2935	2935	2935	2935	0
139	20240527	170600	191183860	2935	2935	2935	2935	0
140	20240527	170500	191183860	2935	2935	2935	2935	0
141	20240527	170400	191183860	2935	2935	2935	2935	0
142	20240527	170300	191183860	2935	2935	2935	2935	0
143	20240527	170200	191183860	2935	2935	2935	2935	0
144	20240527	170100	191183860	2935	2935	2935	2935	0
145	20240527	170000	191183860	2935	2935	2935	2935	0
146	20240527	165900	191183860	2935	2935	2935	2935	0
147	20240527	165800	191183860	2935	2935	2935	2935	0
148	20240527	165700	191183860	2935	2935	2935	2935	0
149	20240527	165600	191183860	2935	2935	2935	2935	0
150	20240527	165500	191183860	2935	2935	2935	2935	0
151	20240527	165400	191183860	2935	2935	2935	2935	0
152	20240527	165300	191183860	2935	2935	2935	2935	172
153	20240527	165200	191183860	2935	2935	2935	2935	0
154	20240527	165100	191183860	2935	2935	2935	2935	0
155	20240527	165000	191183860	2935	2935	2935	2935	0
156	20240527	164900	191183860	2935	2935	2935	2935	0
157	20240527	164800	191183860	2935	2935	2935	2935	0
158	20240527	164700	191183860	2935	2935	2935	2935	0
159	20240527	164600	191183860	2935	2935	2935	2935	0
160	20240527	164500	191183860	2935	2935	2935	2935	0
161	20240527	164400	191183860	2935	2935	2935	2935	0
162	20240527	164300	191183860	2935	2935	2935	2935	0
163	20240527	164200	191183860	2935	2935	2935	2935	0
164	20240527	164100	191183860	2935	2935	2935	2935	0
165	20240527	164000	191183860	2935	2935	2935	2935	0
166	20240527	163900	191183860	2935	2935	2935	2935	0
167	20240527	163800	191183860	2935	2935	2935	2935	0
168	20240527	163700	191183860	2935	2935	2935	2935	0
169	20240527	163600	191183860	2935	2935	2935	2935	0
170	20240527	163500	191183860	2935	2935	2935	2935	0
171	20240527	163400	191183860	2935	2935	2935	2935	0
172	20240527	163300	191183860	2935	2935	2935	2935	0
173	20240527	163200	191183860	2935	2935	2935	2935	0
174	20240527	163100	191183860	2935	2935	2935	2935	0
175	20240527	163000	191183860	2935	2935	2935	2935	0
176	20240527	162900	191183860	2935	2935	2935	2935	0
177	20240527	162800	191183860	2935	2935	2935	2935	0
178	20240527	162700	191183860	2935	2935	2935	2935	0
179	20240527	162600	191183860	2935	2935	2935	2935	0
180	20240527	162500	191183860	2935	2935	2935	2935	0
181	20240527	162400	191183860	2935	2935	2935	2935	0
182	20240527	162300	191183860	2935	2935	2935	2935	172
183	20240527	162200	191183860	2935	2935	2935	2935	0
184	20240527	162100	191183860	2935	2935	2935	2935	0
185	20240527	162000	191183860	2935	2935	2935	2935	0
186	20240527	161900	191183860	2935	2935	2935	2935	0
187	20240527	161800	191183860	2935	2935	2935	2935	0
188	20240527	161700	191183860	2935	2935	2935	2935	0
189	20240527	161600	191183860	2935	2935	2935	2935	0
190	20240527	161500	191183860	2935	2935	2935	2935	0
191	20240527	161400	191183860	2935	2935	2935	2935	0
192	20240527	161300	191183860	2935	2935	2935	2935	0
193	20240527	161200	191183860	2935	2935	2935	2935	0
194	20240527	161100	191183860	2935	2935	2935	2935	0
195	20240527	161000	191183860	2935	2935	2935	2935	0
196	20240527	160900	191183860	2935	2935	2935	2935	0
197	20240527	160800	191183860	2935	2935	2935	2935	0
198	20240527	160700	191183860	2935	2935	2935	2935	0
199	20240527	160600	191183860	2935	2935	2935	2935	0
200	20240527	160500	191183860	2935	2935	2935	2935	0
201	20240527	160400	191183860	2935	2935	2935	2935	0
202	20240527	160300	191183860	2935	2935	2935	2935	0
203	20240527	160200	191183860	2935	2935	2935	2935	0
204	20240527	160100	191183860	2935	2935	2935	2935	0
205	20240527	160000	191183860	2935	2935	2935	2935	0
206	20240527	155900	191183860	2935	2935	2935	2935	0
207	20240527	155800	191183860	2935	2935	2935	2935	0
208	20240527	155700	191183860	2935	2935	2935	2935	0
209	20240527	155600	191183860	2935	2935	2935	2935	0
210	20240527	155500	191183860	2935	2935	2935	2935	0
211	20240527	155400	191183860	2935	2935	2935	2935	0
212	20240527	155300	191183860	2935	2935	2935	2935	172
213	20240527	155200	191183860	2935	2935	2935	2935	0
214	20240527	155100	191183860	2935	2935	2935	2935	0
215	20240527	155000	191183860	2935	2935	2935	2935	0
216	20240527	154900	191183860	2935	2935	2935	2935	0
217	20240527	154800	191183860	2935	2935	2935	2935	0
218	20240527	154700	191183860	2935	2935	2935	2935	0
219	20240527	154600	191183860	2935	2935	2935	2935	0
220	20240527	154500	191183860	2935	2935	2935	2935	0
221	20240527	154400	191183860	2935	2935	2935	2935	0
222	20240527	154300	191183860	2935	2935	2935	2935	0
223	20240527	154200	191183860	2935	2935	2935	2935	0
224	20240527	154100	191183860	2935	2935	2935	2935	0
225	20240527	154000	191183860	2935	2935	2935	2935	0
226	20240527	153900	191183860	2935	2935	2935	2935	0
227	20240527	153800	191183860	2935	2935	2935	2935	0
228	20240527	153700	191183860	2935	2935	2935	2935	0
229	20240527	153600	191183860	2935	2935	2935	2935	0
230	20240527	153500	191183860	2935	2935	2935	2935	0
231	20240527	153400	191183860	2935	2935	2935	2935	0
232	20240527	153300	191183860	2935	2935	2935	2935	0
233	20240527	153200	191183860	2935	2935	2935	2935	0
234	20240527	153100	191183860	2935	2935	2935	2935	0
235	20240527	153000	191183860	2935	2935	2935	2935	172
236	20240527	152900	190679040	2930	2930	2930	2930	0
237	20240527	152800	190679040	2930	2930	2930	2930	0
238	20240527	152700	190679040	2930	2930	2930	2930	0
239	20240527	152600	190679040	2930	2930	2930	2930	0
240	20240527	152500	190679040	2930	2930	2930	2930	0
241	20240527	152400	190679040	2930	2930	2930	2930	0
242	20240527	152300	190679040	2930	2930	2930	2930	0
243	20240527	152200	190679040	2930	2930	2930	2930	0
244	20240527	152100	190679040	2930	2930	2930	2930	0
245	20240527	152000	190679040	2930	2930	2930	2930	0
246	20240527	151900	190679040	2930	2930	2930	2930	87
247	20240527	151800	190424130	2930	2930	2930	2930	44
248	20240527	151700	190295210	2930	2930	2935	2930	112
249	20240527	151600	189966890	2930	2935	2935	2930	30
250	20240527	151500	189878940	2935	2930	2935	2930	41
251	20240527	151400	189758805	2930	2935	2935	2930	21
252	20240527	151300	189697255	2930	2930	2930	2930	0
253	20240527	151200	189697255	2930	2930	2930	2930	0
254	20240527	151100	189697255	2930	2930	2930	2930	0
255	20240527	151000	189697255	2930	2930	2930	2930	0
256	20240527	150900	189697255	2930	2930	2930	2930	84
257	20240527	150800	189451135	2930	2930	2930	2930	10
258	20240527	150700	189421835	2930	2930	2930	2930	0
259	20240527	150600	189421835	2930	2935	2935	2930	55
260	20240527	150500	189260435	2935	2930	2935	2930	6
261	20240527	150400	189242850	2930	2930	2930	2930	0
262	20240527	150300	189242850	2930	2930	2930	2930	0
263	20240527	150200	189242850	2930	2930	2930	2930	10
264	20240527	150100	189213550	2935	2935	2935	2935	0
265	20240527	150000	189213550	2935	2935	2935	2930	625
266	20240527	145900	187379270	2935	2935	2935	2935	40
267	20240527	145800	187261870	2935	2935	2935	2935	0
268	20240527	145700	187261870	2935	2935	2935	2935	0
269	20240527	145600	187261870	2935	2935	2935	2935	100
270	20240527	145500	186968370	2930	2930	2930	2930	0
271	20240527	145400	186968370	2930	2930	2930	2930	302
272	20240527	145300	186083510	2930	2930	2930	2930	0
273	20240527	145200	186083510	2930	2925	2930	2925	78
274	20240527	145100	185855120	2930	2930	2930	2930	15
275	20240527	145000	185811170	2935	2935	2935	2935	0
276	20240527	144900	185811170	2935	2935	2935	2935	10
277	20240527	144800	185781820	2925	2930	2930	2925	310
278	20240527	144700	184875020	2930	2930	2930	2930	0
279	20240527	144600	184875020	2930	2930	2930	2930	1
280	20240527	144500	184872090	2930	2930	2930	2930	1
281	20240527	144400	184869160	2920	2930	2930	2920	2800
282	20240527	144300	176688160	2920	2920	2920	2920	0
283	20240527	144200	176688160	2920	2920	2920	2920	0
284	20240527	144100	176688160	2920	2920	2920	2920	0
285	20240527	144000	176688160	2920	2920	2920	2920	0
286	20240527	143900	176688160	2920	2920	2920	2920	10
287	20240527	143800	176658960	2925	2925	2925	2925	0
288	20240527	143700	176658960	2925	2925	2925	2925	0
289	20240527	143600	176658960	2925	2925	2925	2925	0
290	20240527	143500	176658960	2925	2920	2925	2920	5018
291	20240527	143400	161981400	2925	2925	2925	2925	59
292	20240527	143300	161808825	2925	2925	2925	2925	0
293	20240527	143200	161808825	2925	2925	2925	2925	13
294	20240527	143100	161770800	2925	2925	2925	2925	1
295	20240527	143000	161767875	2925	2925	2925	2925	0
296	20240527	142900	161767875	2925	2925	2925	2925	20
297	20240527	142800	161709375	2925	2925	2925	2925	5
298	20240527	142700	161694750	2925	2925	2925	2925	0
299	20240527	142600	161694750	2925	2925	2925	2925	1
300	20240527	142500	161691825	2925	2925	2925	2925	1
301	20240527	142400	161688900	2920	2920	2920	2920	0
302	20240527	142300	161688900	2920	2920	2920	2920	0
303	20240527	142200	161688900	2920	2920	2920	2920	0
304	20240527	142100	161688900	2920	2925	2925	2920	6
305	20240527	142000	161671370	2925	2925	2925	2925	0
306	20240527	141900	161671370	2925	2925	2925	2925	0
307	20240527	141800	161671370	2925	2925	2925	2925	0
308	20240527	141700	161671370	2925	2925	2925	2925	0
309	20240527	141600	161671370	2925	2925	2925	2925	0
310	20240527	141500	161671370	2925	2925	2925	2925	0
311	20240527	141400	161671370	2925	2925	2925	2925	0
312	20240527	141300	161671370	2925	2925	2925	2925	5
313	20240527	141200	161656745	2925	2925	2925	2920	1783
314	20240527	141100	156441475	2925	2925	2925	2925	0
315	20240527	141000	156441475	2925	2925	2925	2925	1
316	20240527	140900	156438550	2925	2925	2925	2925	0
317	20240527	140800	156438550	2925	2925	2925	2925	2
318	20240527	140700	156432700	2925	2925	2925	2925	0
319	20240527	140600	156432700	2925	2925	2925	2925	50
320	20240527	140500	156286450	2925	2925	2925	2925	151
321	20240527	140400	155844775	2925	2925	2925	2925	131
322	20240527	140300	155461600	2925	2925	2925	2925	0
323	20240527	140200	155461600	2925	2920	2925	2920	1903
324	20240527	140100	149904835	2925	2925	2925	2925	1
325	20240527	140000	149901910	2925	2925	2925	2925	872
326	20240527	135900	147351310	2925	2930	2930	2925	934
327	20240527	135800	144619355	2930	2930	2930	2930	0
328	20240527	135700	144619355	2930	2930	2930	2930	0
329	20240527	135600	144619355	2930	2930	2930	2930	0
330	20240527	135500	144619355	2930	2930	2930	2930	100
331	20240527	135400	144326355	2930	2930	2930	2930	0
332	20240527	135300	144326355	2930	2925	2930	2925	192
333	20240527	135200	143764040	2925	2925	2925	2925	0
334	20240527	135100	143764040	2925	2925	2925	2925	0
335	20240527	135000	143764040	2925	2925	2925	2925	0
336	20240527	134900	143764040	2925	2925	2925	2925	1126
337	20240527	134800	140470490	2925	2925	2925	2925	61
338	20240527	134700	140292065	2930	2930	2930	2925	8003
339	20240527	134600	116858795	2935	2935	2935	2935	0
340	20240527	134500	116858795	2935	2935	2935	2935	20
341	20240527	134400	116800095	2935	2935	2935	2935	20
342	20240527	134300	116741395	2935	2935	2935	2935	2290
343	20240527	134200	110020245	2935	2935	2935	2935	2222
344	20240527	134100	103498675	2935	2935	2935	2935	1110
345	20240527	134000	100240825	2935	2935	2935	2935	0
346	20240527	133900	100240825	2935	2935	2935	2935	0
347	20240527	133800	100240825	2935	2935	2935	2935	0
348	20240527	133700	100240825	2935	2935	2935	2935	2
349	20240527	133600	100234955	2940	2940	2940	2940	22
350	20240527	133500	100170275	2940	2940	2940	2940	0
351	20240527	133400	100170275	2940	2940	2940	2940	0
352	20240527	133300	100170275	2940	2940	2940	2940	1
353	20240527	133200	100167335	2935	2935	2935	2935	50
354	20240527	133100	100020585	2935	2935	2935	2935	569
355	20240527	133000	98350570	2935	2935	2935	2935	0
356	20240527	132900	98350570	2935	2935	2935	2935	0
357	20240527	132800	98350570	2935	2935	2935	2935	0
358	20240527	132700	98350570	2935	2935	2935	2935	9
359	20240527	132600	98324155	2935	2935	2935	2935	200
360	20240527	132500	97737155	2935	2935	2935	2935	1
361	20240527	132400	97734220	2935	2935	2935	2935	16
362	20240527	132300	97687260	2935	2935	2935	2935	500
363	20240527	132200	96219760	2935	2935	2935	2935	160
364	20240527	132100	95750160	2935	2935	2935	2935	0
365	20240527	132000	95750160	2935	2935	2935	2935	153
366	20240527	131900	95301105	2935	2935	2935	2935	417
367	20240527	131800	94077210	2935	2935	2935	2935	32
368	20240527	131700	93983290	2935	2935	2935	2935	160
369	20240527	131600	93513690	2945	2945	2945	2945	0
370	20240527	131500	93513690	2945	2945	2945	2945	0
371	20240527	131400	93513690	2945	2945	2945	2945	16
372	20240527	131300	93466570	2945	2945	2945	2945	1
373	20240527	131200	93463625	2945	2945	2945	2945	0
374	20240527	131100	93463625	2945	2945	2945	2945	8
375	20240527	131000	93440065	2945	2945	2945	2945	0
376	20240527	130900	93440065	2945	2945	2945	2945	0
377	20240527	130800	93440065	2945	2945	2945	2945	0
378	20240527	130700	93440065	2945	2945	2945	2945	0
379	20240527	130600	93440065	2945	2945	2945	2945	0
380	20240527	130500	93440065	2945	2945	2945	2945	1
381	20240527	130400	93437120	2945	2945	2945	2945	508
382	20240527	130300	91941060	2945	2945	2945	2945	0
383	20240527	130200	91941060	2945	2945	2945	2945	200
384	20240527	130100	91352060	2940	2940	2940	2940	0
385	20240527	130000	91352060	2940	2940	2940	2940	8
386	20240527	125900	91328540	2940	2940	2940	2940	0
387	20240527	125800	91328540	2940	2940	2940	2940	0
388	20240527	125700	91328540	2940	2940	2940	2940	352
389	20240527	125600	90293660	2940	2940	2940	2940	404
390	20240527	125500	89105900	2935	2935	2935	2935	1
391	20240527	125400	89102965	2935	2935	2935	2935	0
392	20240527	125300	89102965	2935	2935	2935	2935	295
393	20240527	125200	88237140	2935	2935	2935	2935	0
394	20240527	125100	88237140	2935	2935	2935	2935	903
395	20240527	125000	85586835	2935	2935	2935	2935	7
396	20240527	124900	85566290	2935	2935	2935	2935	0
397	20240527	124800	85566290	2935	2935	2935	2935	30
398	20240527	124700	85478240	2940	2940	2940	2940	0
399	20240527	124600	85478240	2940	2940	2940	2940	0
400	20240527	124500	85478240	2940	2940	2940	2940	0
401	20240527	124400	85478240	2940	2940	2940	2940	4
402	20240527	124300	85466480	2940	2940	2940	2940	0
403	20240527	124200	85466480	2940	2940	2940	2940	0
404	20240527	124100	85466480	2940	2940	2940	2940	0
405	20240527	124000	85466480	2940	2940	2940	2940	100
406	20240527	123900	85172480	2940	2935	2940	2935	1386
407	20240527	123800	81104470	2945	2945	2945	2945	0
408	20240527	123700	81104470	2945	2945	2945	2945	0
409	20240527	123600	81104470	2945	2945	2945	2945	0
410	20240527	123500	81104470	2945	2945	2945	2945	1
411	20240527	123400	81101525	2935	2935	2935	2935	0
412	20240527	123300	81101525	2935	2935	2935	2935	0
413	20240527	123200	81101525	2935	2935	2935	2935	99
414	20240527	123100	80810960	2935	2935	2935	2935	15
415	20240527	123000	80766935	2945	2945	2945	2945	0
416	20240527	122900	80766935	2945	2945	2945	2945	0
417	20240527	122800	80766935	2945	2945	2945	2945	100
418	20240527	122700	80472435	2940	2940	2940	2940	100
419	20240527	122600	80178435	2945	2945	2945	2945	0
420	20240527	122500	80178435	2945	2945	2945	2945	0
421	20240527	122400	80178435	2945	2935	2945	2935	102
422	20240527	122300	79879055	2935	2935	2935	2935	30
423	20240527	122200	79791005	2945	2945	2945	2945	0
424	20240527	122100	79791005	2945	2940	2945	2940	56
425	20240527	122000	79626105	2940	2940	2940	2940	0
426	20240527	121900	79626105	2940	2940	2940	2940	0
427	20240527	121800	79626105	2940	2940	2940	2940	0
428	20240527	121700	79626105	2940	2940	2940	2940	35
429	20240527	121600	79523205	2940	2940	2940	2940	0
430	20240527	121500	79523205	2940	2940	2940	2940	0
431	20240527	121400	79523205	2940	2940	2940	2940	179
432	20240527	121300	78996945	2940	2940	2940	2940	5
433	20240527	121200	78982245	2940	2940	2940	2940	0
434	20240527	121100	78982245	2940	2940	2940	2940	261
435	20240527	121000	78214905	2940	2940	2940	2940	50
436	20240527	120900	78067905	2940	2940	2940	2940	204
437	20240527	120800	77468145	2940	2940	2940	2940	1
438	20240527	120700	77465205	2935	2935	2935	2935	0
439	20240527	120600	77465205	2935	2935	2935	2935	5
440	20240527	120500	77450530	2940	2940	2940	2940	55
441	20240527	120400	77288830	2940	2940	2940	2940	2
442	20240527	120300	77282950	2940	2940	2940	2940	5
443	20240527	120200	77268250	2940	2940	2940	2940	1111
444	20240527	120100	74001910	2935	2940	2940	2935	71
445	20240527	120000	73793515	2940	2940	2940	2940	1
446	20240527	115900	73790575	2940	2940	2940	2940	4
447	20240527	115800	73778815	2940	2940	2940	2940	0
448	20240527	115700	73778815	2940	2940	2940	2940	0
449	20240527	115600	73778815	2940	2940	2940	2940	350
450	20240527	115500	72749815	2945	2945	2945	2945	1
451	20240527	115400	72746870	2940	2940	2940	2940	0
452	20240527	115300	72746870	2940	2940	2940	2940	0
453	20240527	115200	72746870	2940	2940	2940	2940	1
454	20240527	115100	72743930	2945	2945	2945	2945	0
455	20240527	115000	72743930	2945	2940	2945	2940	1079
456	20240527	114900	69571665	2945	2945	2945	2945	1
457	20240527	114800	69568720	2940	2940	2940	2940	200
458	20240527	114700	68980720	2945	2945	2945	2945	0
459	20240527	114600	68980720	2945	2945	2945	2945	0
460	20240527	114500	68980720	2945	2945	2945	2945	0
461	20240527	114400	68980720	2945	2945	2945	2945	0
462	20240527	114300	68980720	2945	2945	2945	2945	0
463	20240527	114200	68980720	2945	2945	2945	2945	5
464	20240527	114100	68965995	2940	2940	2940	2940	100
465	20240527	114000	68671995	2940	2940	2940	2940	0
466	20240527	113900	68671995	2940	2940	2940	2940	0
467	20240527	113800	68671995	2940	2940	2940	2940	251
468	20240527	113700	67934055	2935	2940	2940	2935	1800
469	20240527	113600	62644990	2940	2940	2940	2940	0
470	20240527	113500	62644990	2940	2940	2940	2940	0
471	20240527	113400	62644990	2940	2940	2940	2940	0
472	20240527	113300	62644990	2940	2940	2940	2940	0
473	20240527	113200	62644990	2940	2940	2940	2940	0
474	20240527	113100	62644990	2940	2940	2940	2940	0
475	20240527	113000	62644990	2940	2940	2940	2940	75
476	20240527	112900	62424490	2945	2945	2945	2945	0
477	20240527	112800	62424490	2945	2945	2945	2945	0
478	20240527	112700	62424490	2945	2945	2945	2945	1
479	20240527	112600	62421545	2945	2945	2945	2945	0
480	20240527	112500	62421545	2945	2945	2945	2945	5
481	20240527	112400	62406820	2940	2940	2940	2940	0
482	20240527	112300	62406820	2940	2940	2940	2940	9
483	20240527	112200	62380360	2945	2945	2945	2945	0
484	20240527	112100	62380360	2945	2945	2945	2945	0
485	20240527	112000	62380360	2945	2945	2945	2945	286
486	20240527	111900	61538090	2950	2950	2950	2950	10
487	20240527	111800	61508590	2950	2950	2950	2950	10
488	20240527	111700	61479090	2950	2950	2950	2950	0
489	20240527	111600	61479090	2950	2950	2950	2950	5
490	20240527	111500	61464340	2950	2950	2950	2950	32
491	20240527	111400	61369940	2950	2950	2950	2950	1
492	20240527	111300	61366990	2950	2950	2950	2950	0
493	20240527	111200	61366990	2950	2950	2950	2950	195
494	20240527	111100	60791740	2950	2950	2950	2950	0
495	20240527	111000	60791740	2950	2950	2950	2950	1
496	20240527	110900	60788790	2945	2945	2945	2945	0
497	20240527	110800	60788790	2945	2945	2945	2945	241
498	20240527	110700	60079045	2945	2945	2945	2945	0
499	20240527	110600	60079045	2945	2945	2945	2945	1
500	20240527	110500	60076100	2940	2945	2945	2940	192
501	20240527	110400	59511615	2945	2945	2945	2945	1
502	20240527	110300	59508670	2940	2940	2940	2940	0
503	20240527	110200	59508670	2940	2940	2940	2940	0
504	20240527	110100	59508670	2940	2940	2940	2940	0
505	20240527	110000	59508670	2940	2940	2940	2940	338
506	20240527	105900	58514950	2950	2950	2950	2950	0
507	20240527	105800	58514950	2950	2950	2950	2950	0
508	20240527	105700	58514950	2950	2950	2950	2950	10
509	20240527	105600	58485450	2940	2940	2940	2940	340
510	20240527	105500	57485850	2950	2950	2950	2950	35
511	20240527	105400	57382600	2940	2940	2940	2940	1
512	20240527	105300	57379660	2940	2940	2940	2940	0
513	20240527	105200	57379660	2940	2940	2940	2940	0
514	20240527	105100	57379660	2940	2940	2940	2940	0
515	20240527	105000	57379660	2940	2940	2940	2940	200
516	20240527	104900	56791660	2940	2940	2940	2940	0
517	20240527	104800	56791660	2940	2950	2950	2940	300
518	20240527	104700	55908920	2955	2955	2955	2955	0
519	20240527	104600	55908920	2955	2955	2955	2955	0
520	20240527	104500	55908920	2955	2955	2955	2955	1
521	20240527	104400	55905965	2950	2970	2970	2950	605
522	20240527	104300	54121115	2975	2975	2975	2975	0
523	20240527	104200	54121115	2975	2940	2975	2940	2003
524	20240527	104100	48188890	2945	2945	2945	2945	0
525	20240527	104000	48188890	2945	2945	2945	2945	1
526	20240527	103900	48185945	2940	2940	2940	2940	0
527	20240527	103800	48185945	2940	2940	2940	2940	199
528	20240527	103700	47600885	2940	2945	2945	2940	552
529	20240527	103600	45978000	2950	2950	2950	2950	0
530	20240527	103500	45978000	2950	2950	2950	2950	1
531	20240527	103400	45975050	2935	2950	2950	2935	2097
532	20240527	103300	39808885	2955	2955	2955	2955	0
533	20240527	103200	39808885	2955	2955	2955	2955	0
534	20240527	103100	39808885	2955	2955	2955	2955	0
535	20240527	103000	39808885	2955	2955	2955	2955	2
536	20240527	102900	39802975	2955	2955	2955	2955	6
537	20240527	102800	39785245	2955	2955	2955	2955	30
538	20240527	102700	39696595	2950	2950	2950	2950	0
539	20240527	102600	39696595	2950	2950	2950	2950	0
540	20240527	102500	39696595	2950	2950	2950	2950	1100
541	20240527	102400	36451595	2950	2950	2950	2950	922
542	20240527	102300	33731695	2950	2950	2950	2950	19
543	20240527	102200	33675645	2950	2955	2955	2950	248
544	20240527	102100	32942905	2955	2955	2955	2955	0
545	20240527	102000	32942905	2955	2960	2960	2955	21
546	20240527	101900	32880840	2955	2955	2955	2955	0
547	20240527	101800	32880840	2955	2955	2955	2955	1096
548	20240527	101700	29642160	2955	2955	2955	2955	0
549	20240527	101600	29642160	2955	2960	2965	2955	775
550	20240527	101500	27345160	2955	2955	2955	2955	0
551	20240527	101400	27345160	2955	2955	2955	2955	0
552	20240527	101300	27345160	2955	2955	2955	2955	0
553	20240527	101200	27345160	2955	2955	2955	2955	0
554	20240527	101100	27345160	2955	2960	2960	2955	30
555	20240527	101000	27256470	2960	2960	2960	2960	9
556	20240527	100900	27229830	2960	2960	2960	2960	41
557	20240527	100800	27108470	2955	2955	2955	2955	103
558	20240527	100700	26804105	2955	2955	2955	2955	67
559	20240527	100600	26606120	2955	2955	2955	2955	7
560	20240527	100500	26585435	2955	2955	2955	2955	0
561	20240527	100400	26585435	2955	2950	2955	2950	40
562	20240527	100300	26467360	2955	2955	2955	2955	0
563	20240527	100200	26467360	2955	2955	2955	2955	38
564	20240527	100100	26355070	2955	2955	2955	2955	894
565	20240527	100000	23713300	2955	2955	2955	2955	29
566	20240527	095900	23627605	2955	2955	2955	2955	0
567	20240527	095800	23627605	2955	2955	2955	2955	191
568	20240527	095700	23063200	2955	2955	2955	2955	29
569	20240527	095600	22977505	2950	2955	2955	2950	1073
570	20240527	095500	19810305	2960	2960	2960	2960	0
571	20240527	095400	19810305	2960	2960	2960	2960	0
572	20240527	095300	19810305	2960	2960	2960	2960	0
573	20240527	095200	19810305	2960	2960	2960	2960	48
574	20240527	095100	19668225	2955	2955	2955	2955	0
575	20240527	095000	19668225	2955	2955	2955	2955	110
576	20240527	094900	19343175	2955	2960	2960	2955	433
577	20240527	094800	18063580	2960	2960	2960	2960	0
578	20240527	094700	18063580	2960	2960	2960	2960	30
579	20240527	094600	17974780	2955	2965	2965	2955	1191
580	20240527	094500	14453850	2970	2970	2970	2970	0
581	20240527	094400	14453850	2970	2970	2970	2970	5
582	20240527	094300	14439000	2970	2965	2970	2965	34
583	20240527	094200	14338035	2960	2965	2965	2960	143
584	20240527	094100	13914745	2965	2965	2965	2965	2
585	20240527	094000	13908815	2965	2965	2965	2965	0
586	20240527	093900	13908815	2965	2965	2965	2965	70
587	20240527	093800	13701265	2970	2970	2970	2970	0
588	20240527	093700	13701265	2970	2970	2970	2970	10
589	20240527	093600	13671565	2970	2970	2970	2970	89
590	20240527	093500	13407235	2960	2960	2960	2960	0
591	20240527	093400	13407235	2960	2960	2960	2960	100
592	20240527	093300	13111235	2960	2960	2960	2960	0
593	20240527	093200	13111235	2960	2960	2960	2960	0
594	20240527	093100	13111235	2960	2960	2960	2960	35
595	20240527	093000	13007635	2960	2960	2960	2960	0
596	20240527	092900	13007635	2960	2960	2960	2960	0
597	20240527	092800	13007635	2960	2960	2960	2960	109
598	20240527	092700	12684995	2960	2960	2960	2960	0
599	20240527	092600	12684995	2960	2960	2960	2960	100
600	20240527	092500	12388995	2960	2960	2960	2960	0
601	20240527	092400	12388995	2960	2960	2960	2960	0
602	20240527	092300	12388995	2960	2960	2960	2960	5
603	20240527	092200	12374195	2960	2960	2960	2960	0
604	20240527	092100	12374195	2960	2960	2960	2960	9
605	20240527	092000	12347555	2960	2960	2960	2960	0
606	20240527	091900	12347555	2960	2960	2960	2960	210
607	20240527	091800	11725955	2960	2960	2960	2960	1
608	20240527	091700	11722995	2960	2955	2960	2955	153
609	20240527	091600	11270875	2955	2955	2955	2955	50
610	20240527	091500	11123125	2950	2950	2950	2950	213
611	20240527	091400	10494775	2955	2955	2955	2955	0
612	20240527	091300	10494775	2955	2955	2955	2955	208
613	20240527	091200	9880135	2955	2955	2955	2955	1
614	20240527	091100	9877180	2955	2960	2960	2955	4
615	20240527	091000	9865355	2960	2960	2960	2960	0
616	20240527	090900	9865355	2960	2960	2960	2960	582
617	20240527	090800	8142635	2965	2965	2965	2965	1
618	20240527	090700	8139670	2965	2965	2965	2965	0
619	20240527	090600	8139670	2965	2965	2965	2965	24
620	20240527	090500	8068510	2965	2965	2965	2965	301
621	20240527	090400	7176045	2965	2965	2965	2965	507
622	20240527	090300	5672790	2965	2960	2965	2960	112
623	20240527	090200	5340935	2960	2960	2960	2960	125
624	20240527	090100	4970935	2960	2960	2960	2960	0
625	20240527	090000	4970935	2960	2955	2960	2955	1682