KissMeData/017000/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	190300	57217275	2970	2970	2970	2970	712
3	20240527	190200	57217275	2970	2970	2970	2970	0
4	20240527	190100	57217275	2970	2970	2970	2970	0
5	20240527	190000	57217275	2970	2970	2970	2970	0
6	20240527	185900	57217275	2970	2970	2970	2970	0
7	20240527	185800	57217275	2970	2970	2970	2970	0
8	20240527	185700	57217275	2970	2970	2970	2970	0
9	20240527	185600	57217275	2970	2970	2970	2970	0
10	20240527	185500	57217275	2970	2970	2970	2970	0
11	20240527	185400	57217275	2970	2970	2970	2970	0
12	20240527	185300	57217275	2970	2970	2970	2970	0
13	20240527	185200	57217275	2970	2970	2970	2970	0
14	20240527	185100	57217275	2970	2970	2970	2970	0
15	20240527	185000	57217275	2970	2970	2970	2970	0
16	20240527	184900	57217275	2970	2970	2970	2970	0
17	20240527	184800	57217275	2970	2970	2970	2970	0
18	20240527	184700	57217275	2970	2970	2970	2970	0
19	20240527	184600	57217275	2970	2970	2970	2970	0
20	20240527	184500	57217275	2970	2970	2970	2970	0
21	20240527	184400	57217275	2970	2970	2970	2970	0
22	20240527	184300	57217275	2970	2970	2970	2970	0
23	20240527	184200	57217275	2970	2970	2970	2970	0
24	20240527	184100	57217275	2970	2970	2970	2970	0
25	20240527	184000	57217275	2970	2970	2970	2970	0
26	20240527	183900	57217275	2970	2970	2970	2970	0
27	20240527	183800	57217275	2970	2970	2970	2970	0
28	20240527	183700	57217275	2970	2970	2970	2970	0
29	20240527	183600	57217275	2970	2970	2970	2970	0
30	20240527	183500	57217275	2970	2970	2970	2970	0
31	20240527	183400	57217275	2970	2970	2970	2970	0
32	20240527	183300	57217275	2970	2970	2970	2970	712
33	20240527	183200	57217275	2970	2970	2970	2970	0
34	20240527	183100	57217275	2970	2970	2970	2970	0
35	20240527	183000	57217275	2970	2970	2970	2970	0
36	20240527	182900	57217275	2970	2970	2970	2970	0
37	20240527	182800	57217275	2970	2970	2970	2970	0
38	20240527	182700	57217275	2970	2970	2970	2970	0
39	20240527	182600	57217275	2970	2970	2970	2970	0
40	20240527	182500	57217275	2970	2970	2970	2970	0
41	20240527	182400	57217275	2970	2970	2970	2970	0
42	20240527	182300	57217275	2970	2970	2970	2970	0
43	20240527	182200	57217275	2970	2970	2970	2970	0
44	20240527	182100	57217275	2970	2970	2970	2970	0
45	20240527	182000	57217275	2970	2970	2970	2970	0
46	20240527	181900	57217275	2970	2970	2970	2970	0
47	20240527	181800	57217275	2970	2970	2970	2970	0
48	20240527	181700	57217275	2970	2970	2970	2970	0
49	20240527	181600	57217275	2970	2970	2970	2970	0
50	20240527	181500	57217275	2970	2970	2970	2970	0
51	20240527	181400	57217275	2970	2970	2970	2970	0
52	20240527	181300	57217275	2970	2970	2970	2970	0
53	20240527	181200	57217275	2970	2970	2970	2970	0
54	20240527	181100	57217275	2970	2970	2970	2970	0
55	20240527	181000	57217275	2970	2970	2970	2970	0
56	20240527	180900	57217275	2970	2970	2970	2970	0
57	20240527	180800	57217275	2970	2970	2970	2970	0
58	20240527	180700	57217275	2970	2970	2970	2970	0
59	20240527	180600	57217275	2970	2970	2970	2970	0
60	20240527	180500	57217275	2970	2970	2970	2970	0
61	20240527	180400	57217275	2970	2970	2970	2970	0
62	20240527	180300	57217275	2970	2970	2970	2970	712
63	20240527	180200	57217275	2970	2970	2970	2970	0
64	20240527	180100	57217275	2970	2970	2970	2970	0
65	20240527	180000	57217275	2970	2970	2970	2970	0
66	20240527	175900	57217275	2970	2970	2970	2970	0
67	20240527	175800	57217275	2970	2970	2970	2970	0
68	20240527	175700	57217275	2970	2970	2970	2970	0
69	20240527	175600	57217275	2970	2970	2970	2970	0
70	20240527	175500	57217275	2970	2970	2970	2970	0
71	20240527	175400	57217275	2970	2970	2970	2970	0
72	20240527	175300	57217275	2970	2970	2970	2970	0
73	20240527	175200	57217275	2970	2970	2970	2970	0
74	20240527	175100	57217275	2970	2970	2970	2970	0
75	20240527	175000	57217275	2970	2970	2970	2970	0
76	20240527	174900	57217275	2970	2970	2970	2970	0
77	20240527	174800	57217275	2970	2970	2970	2970	0
78	20240527	174700	57217275	2970	2970	2970	2970	0
79	20240527	174600	57217275	2970	2970	2970	2970	0
80	20240527	174500	57217275	2970	2970	2970	2970	0
81	20240527	174400	57217275	2970	2970	2970	2970	0
82	20240527	174300	57217275	2970	2970	2970	2970	0
83	20240527	174200	57217275	2970	2970	2970	2970	0
84	20240527	174100	57217275	2970	2970	2970	2970	0
85	20240527	174000	57217275	2970	2970	2970	2970	0
86	20240527	173900	57217275	2970	2970	2970	2970	0
87	20240527	173800	57217275	2970	2970	2970	2970	0
88	20240527	173700	57217275	2970	2970	2970	2970	0
89	20240527	173600	57217275	2970	2970	2970	2970	0
90	20240527	173500	57217275	2970	2970	2970	2970	0
91	20240527	173400	57217275	2970	2970	2970	2970	0
92	20240527	173300	57217275	2970	2970	2970	2970	712
93	20240527	173200	57217275	2970	2970	2970	2970	0
94	20240527	173100	57217275	2970	2970	2970	2970	0
95	20240527	173000	57217275	2970	2970	2970	2970	0
96	20240527	172900	57217275	2970	2970	2970	2970	0
97	20240527	172800	57217275	2970	2970	2970	2970	0
98	20240527	172700	57217275	2970	2970	2970	2970	0
99	20240527	172600	57217275	2970	2970	2970	2970	0
100	20240527	172500	57217275	2970	2970	2970	2970	0
101	20240527	172400	57217275	2970	2970	2970	2970	0
102	20240527	172300	57217275	2970	2970	2970	2970	0
103	20240527	172200	57217275	2970	2970	2970	2970	0
104	20240527	172100	57217275	2970	2970	2970	2970	0
105	20240527	172000	57217275	2970	2970	2970	2970	0
106	20240527	171900	57217275	2970	2970	2970	2970	0
107	20240527	171800	57217275	2970	2970	2970	2970	0
108	20240527	171700	57217275	2970	2970	2970	2970	0
109	20240527	171600	57217275	2970	2970	2970	2970	0
110	20240527	171500	57217275	2970	2970	2970	2970	0
111	20240527	171400	57217275	2970	2970	2970	2970	0
112	20240527	171300	57217275	2970	2970	2970	2970	0
113	20240527	171200	57217275	2970	2970	2970	2970	0
114	20240527	171100	57217275	2970	2970	2970	2970	0
115	20240527	171000	57217275	2970	2970	2970	2970	0
116	20240527	170900	57217275	2970	2970	2970	2970	0
117	20240527	170800	57217275	2970	2970	2970	2970	0
118	20240527	170700	57217275	2970	2970	2970	2970	0
119	20240527	170600	57217275	2970	2970	2970	2970	0
120	20240527	170500	57217275	2970	2970	2970	2970	0
121	20240527	170400	57217275	2970	2970	2970	2970	0
122	20240527	170300	57217275	2970	2970	2970	2970	712
123	20240527	170200	57217275	2970	2970	2970	2970	0
124	20240527	170100	57217275	2970	2970	2970	2970	0
125	20240527	170000	57217275	2970	2970	2970	2970	0
126	20240527	165900	57217275	2970	2970	2970	2970	0
127	20240527	165800	57217275	2970	2970	2970	2970	0
128	20240527	165700	57217275	2970	2970	2970	2970	0
129	20240527	165600	57217275	2970	2970	2970	2970	0
130	20240527	165500	57217275	2970	2970	2970	2970	0
131	20240527	165400	57217275	2970	2970	2970	2970	0
132	20240527	165300	57217275	2970	2970	2970	2970	0
133	20240527	165200	57217275	2970	2970	2970	2970	0
134	20240527	165100	57217275	2970	2970	2970	2970	0
135	20240527	165000	57217275	2970	2970	2970	2970	0
136	20240527	164900	57217275	2970	2970	2970	2970	0
137	20240527	164800	57217275	2970	2970	2970	2970	0
138	20240527	164700	57217275	2970	2970	2970	2970	0
139	20240527	164600	57217275	2970	2970	2970	2970	0
140	20240527	164500	57217275	2970	2970	2970	2970	0
141	20240527	164400	57217275	2970	2970	2970	2970	0
142	20240527	164300	57217275	2970	2970	2970	2970	0
143	20240527	164200	57217275	2970	2970	2970	2970	0
144	20240527	164100	57217275	2970	2970	2970	2970	0
145	20240527	164000	57217275	2970	2970	2970	2970	0
146	20240527	163900	57217275	2970	2970	2970	2970	0
147	20240527	163800	57217275	2970	2970	2970	2970	0
148	20240527	163700	57217275	2970	2970	2970	2970	0
149	20240527	163600	57217275	2970	2970	2970	2970	0
150	20240527	163500	57217275	2970	2970	2970	2970	0
151	20240527	163400	57217275	2970	2970	2970	2970	0
152	20240527	163300	57217275	2970	2970	2970	2970	712
153	20240527	163200	57217275	2970	2970	2970	2970	0
154	20240527	163100	57217275	2970	2970	2970	2970	0
155	20240527	163000	57217275	2970	2970	2970	2970	0
156	20240527	162900	57217275	2970	2970	2970	2970	0
157	20240527	162800	57217275	2970	2970	2970	2970	0
158	20240527	162700	57217275	2970	2970	2970	2970	0
159	20240527	162600	57217275	2970	2970	2970	2970	0
160	20240527	162500	57217275	2970	2970	2970	2970	0
161	20240527	162400	57217275	2970	2970	2970	2970	0
162	20240527	162300	57217275	2970	2970	2970	2970	0
163	20240527	162200	57217275	2970	2970	2970	2970	0
164	20240527	162100	57217275	2970	2970	2970	2970	0
165	20240527	162000	57217275	2970	2970	2970	2970	0
166	20240527	161900	57217275	2970	2970	2970	2970	0
167	20240527	161800	57217275	2970	2970	2970	2970	0
168	20240527	161700	57217275	2970	2970	2970	2970	0
169	20240527	161600	57217275	2970	2970	2970	2970	0
170	20240527	161500	57217275	2970	2970	2970	2970	0
171	20240527	161400	57217275	2970	2970	2970	2970	0
172	20240527	161300	57217275	2970	2970	2970	2970	0
173	20240527	161200	57217275	2970	2970	2970	2970	0
174	20240527	161100	57217275	2970	2970	2970	2970	0
175	20240527	161000	57217275	2970	2970	2970	2970	0
176	20240527	160900	57217275	2970	2970	2970	2970	0
177	20240527	160800	57217275	2970	2970	2970	2970	0
178	20240527	160700	57217275	2970	2970	2970	2970	0
179	20240527	160600	57217275	2970	2970	2970	2970	0
180	20240527	160500	57217275	2970	2970	2970	2970	0
181	20240527	160400	57217275	2970	2970	2970	2970	0
182	20240527	160300	57217275	2970	2970	2970	2970	712
183	20240527	160200	57217275	2970	2970	2970	2970	0
184	20240527	160100	57217275	2970	2970	2970	2970	0
185	20240527	160000	57217275	2970	2970	2970	2970	0
186	20240527	155900	57217275	2970	2970	2970	2970	0
187	20240527	155800	57217275	2970	2970	2970	2970	0
188	20240527	155700	57217275	2970	2970	2970	2970	0
189	20240527	155600	57217275	2970	2970	2970	2970	0
190	20240527	155500	57217275	2970	2970	2970	2970	0
191	20240527	155400	57217275	2970	2970	2970	2970	0
192	20240527	155300	57217275	2970	2970	2970	2970	0
193	20240527	155200	57217275	2970	2970	2970	2970	0
194	20240527	155100	57217275	2970	2970	2970	2970	0
195	20240527	155000	57217275	2970	2970	2970	2970	0
196	20240527	154900	57217275	2970	2970	2970	2970	0
197	20240527	154800	57217275	2970	2970	2970	2970	0
198	20240527	154700	57217275	2970	2970	2970	2970	0
199	20240527	154600	57217275	2970	2970	2970	2970	0
200	20240527	154500	57217275	2970	2970	2970	2970	0
201	20240527	154400	57217275	2970	2970	2970	2970	0
202	20240527	154300	57217275	2970	2970	2970	2970	0
203	20240527	154200	57217275	2970	2970	2970	2970	0
204	20240527	154100	57217275	2970	2970	2970	2970	0
205	20240527	154000	57217275	2970	2970	2970	2970	0
206	20240527	153900	57217275	2970	2970	2970	2970	0
207	20240527	153800	57217275	2970	2970	2970	2970	0
208	20240527	153700	57217275	2970	2970	2970	2970	0
209	20240527	153600	57217275	2970	2970	2970	2970	0
210	20240527	153500	57217275	2970	2970	2970	2970	0
211	20240527	153400	57217275	2970	2970	2970	2970	0
212	20240527	153300	57217275	2970	2970	2970	2970	712
213	20240527	153200	57217275	2970	2970	2970	2970	0
214	20240527	153100	57217275	2970	2970	2970	2970	0
215	20240527	153000	57217275	2970	2970	2970	2970	712
216	20240527	152900	55102635	2965	2965	2965	2965	0
217	20240527	152800	55102635	2965	2965	2965	2965	0
218	20240527	152700	55102635	2965	2965	2965	2965	0
219	20240527	152600	55102635	2965	2965	2965	2965	0
220	20240527	152500	55102635	2965	2965	2965	2965	0
221	20240527	152400	55102635	2965	2965	2965	2965	0
222	20240527	152300	55102635	2965	2965	2965	2965	0
223	20240527	152200	55102635	2965	2965	2965	2965	0
224	20240527	152100	55102635	2965	2965	2965	2965	0
225	20240527	152000	55102635	2965	2965	2965	2965	0
226	20240527	151900	55102635	2965	2965	2965	2965	35
227	20240527	151800	54998860	2970	2970	2970	2970	1
228	20240527	151700	54995890	2965	2965	2965	2965	0
229	20240527	151600	54995890	2965	2965	2965	2965	0
230	20240527	151500	54995890	2965	2965	2965	2965	0
231	20240527	151400	54995890	2965	2965	2965	2965	20
232	20240527	151300	54936590	2965	2965	2965	2965	15
233	20240527	151200	54892115	2965	2965	2965	2965	69
234	20240527	151100	54687530	2965	2965	2965	2965	40
235	20240527	151000	54568930	2965	2965	2965	2965	1
236	20240527	150900	54565965	2970	2970	2970	2970	0
237	20240527	150800	54565965	2970	2970	2970	2970	0
238	20240527	150700	54565965	2970	2970	2970	2970	0
239	20240527	150600	54565965	2970	2970	2970	2970	13
240	20240527	150500	54527355	2970	2970	2970	2970	0
241	20240527	150400	54527355	2970	2970	2970	2970	0
242	20240527	150300	54527355	2970	2970	2970	2970	0
243	20240527	150200	54527355	2970	2970	2970	2970	0
244	20240527	150100	54527355	2970	2970	2970	2970	6
245	20240527	150000	54509535	2970	2970	2970	2970	0
246	20240527	145900	54509535	2970	2970	2970	2970	0
247	20240527	145800	54509535	2970	2970	2970	2970	0
248	20240527	145700	54509535	2970	2970	2970	2970	200
249	20240527	145600	53915535	2980	2980	2980	2980	16
250	20240527	145500	53867855	2980	2980	2980	2980	0
251	20240527	145400	53867855	2980	2980	2980	2980	3
252	20240527	145300	53858915	2970	2970	2970	2970	0
253	20240527	145200	53858915	2970	2970	2970	2970	0
254	20240527	145100	53858915	2970	2970	2970	2970	0
255	20240527	145000	53858915	2970	2970	2970	2970	0
256	20240527	144900	53858915	2970	2970	2970	2970	4
257	20240527	144800	53847035	2970	2970	2970	2970	0
258	20240527	144700	53847035	2970	2970	2970	2970	405
259	20240527	144600	52644185	2980	2980	2980	2980	0
260	20240527	144500	52644185	2980	2980	2980	2980	0
261	20240527	144400	52644185	2980	2980	2980	2980	0
262	20240527	144300	52644185	2980	2980	2980	2980	0
263	20240527	144200	52644185	2980	2980	2980	2980	0
264	20240527	144100	52644185	2980	2980	2980	2980	202
265	20240527	144000	52042225	2975	2975	2975	2975	0
266	20240527	143900	52042225	2975	2975	2975	2975	0
267	20240527	143800	52042225	2975	2975	2975	2975	861
268	20240527	143700	49480750	2975	2975	2975	2975	0
269	20240527	143600	49480750	2975	2975	2975	2975	0
270	20240527	143500	49480750	2975	2975	2975	2975	5
271	20240527	143400	49465875	2980	2980	2980	2980	0
272	20240527	143300	49465875	2980	2980	2980	2980	0
273	20240527	143200	49465875	2980	2980	2980	2980	0
274	20240527	143100	49465875	2980	2980	2980	2980	6
275	20240527	143000	49447995	2975	2975	2975	2975	60
276	20240527	142900	49269495	2970	2970	2970	2970	0
277	20240527	142800	49269495	2970	2970	2970	2970	0
278	20240527	142700	49269495	2970	2970	2970	2970	0
279	20240527	142600	49269495	2970	2970	2970	2970	0
280	20240527	142500	49269495	2970	2970	2970	2970	0
281	20240527	142400	49269495	2970	2970	2970	2970	0
282	20240527	142300	49269495	2970	2970	2970	2970	0
283	20240527	142200	49269495	2970	2970	2970	2970	0
284	20240527	142100	49269495	2970	2970	2970	2970	0
285	20240527	142000	49269495	2970	2970	2970	2970	0
286	20240527	141900	49269495	2970	2970	2970	2970	0
287	20240527	141800	49269495	2970	2970	2970	2970	0
288	20240527	141700	49269495	2970	2970	2970	2970	0
289	20240527	141600	49269495	2970	2970	2970	2970	0
290	20240527	141500	49269495	2970	2970	2970	2970	0
291	20240527	141400	49269495	2970	2970	2970	2970	0
292	20240527	141300	49269495	2970	2970	2970	2970	0
293	20240527	141200	49269495	2970	2970	2970	2970	1
294	20240527	141100	49266525	2970	2970	2970	2970	0
295	20240527	141000	49266525	2970	2970	2970	2970	0
296	20240527	140900	49266525	2970	2970	2970	2970	0
297	20240527	140800	49266525	2970	2970	2970	2970	0
298	20240527	140700	49266525	2970	2970	2970	2970	0
299	20240527	140600	49266525	2970	2970	2970	2970	0
300	20240527	140500	49266525	2970	2970	2970	2970	0
301	20240527	140400	49266525	2970	2965	2970	2965	352
302	20240527	140300	48222585	2965	2965	2965	2965	50
303	20240527	140200	48074335	2965	2965	2965	2965	63
304	20240527	140100	47887540	2965	2965	2965	2965	0
305	20240527	140000	47887540	2965	2965	2965	2965	10
306	20240527	135900	47857890	2970	2970	2970	2970	0
307	20240527	135800	47857890	2970	2970	2970	2970	0
308	20240527	135700	47857890	2970	2970	2970	2970	0
309	20240527	135600	47857890	2970	2970	2970	2970	0
310	20240527	135500	47857890	2970	2970	2970	2970	0
311	20240527	135400	47857890	2970	2970	2970	2970	0
312	20240527	135300	47857890	2970	2970	2970	2970	254
313	20240527	135200	47103510	2970	2970	2970	2970	0
314	20240527	135100	47103510	2970	2970	2970	2970	0
315	20240527	135000	47103510	2970	2970	2970	2970	0
316	20240527	134900	47103510	2970	2970	2970	2970	39
317	20240527	134800	46987680	2965	2965	2965	2965	0
318	20240527	134700	46987680	2965	2965	2965	2965	2
319	20240527	134600	46981750	2965	2965	2965	2965	10
320	20240527	134500	46952100	2965	2965	2965	2965	0
321	20240527	134400	46952100	2965	2965	2965	2965	0
322	20240527	134300	46952100	2965	2965	2965	2965	0
323	20240527	134200	46952100	2965	2965	2965	2965	0
324	20240527	134100	46952100	2965	2965	2965	2965	0
325	20240527	134000	46952100	2965	2965	2965	2965	10
326	20240527	133900	46922450	2965	2965	2965	2965	0
327	20240527	133800	46922450	2965	2965	2965	2965	0
328	20240527	133700	46922450	2965	2965	2965	2965	0
329	20240527	133600	46922450	2965	2970	2970	2965	249
330	20240527	133500	46182970	2965	2965	2965	2965	1
331	20240527	133400	46180005	2960	2960	2960	2960	10
332	20240527	133300	46150405	2960	2960	2960	2960	10
333	20240527	133200	46120805	2960	2960	2960	2960	0
334	20240527	133100	46120805	2960	2960	2960	2960	0
335	20240527	133000	46120805	2960	2960	2960	2960	0
336	20240527	132900	46120805	2960	2965	2965	2960	1025
337	20240527	132800	43085070	2965	2970	2970	2965	78
338	20240527	132700	42853460	2970	2970	2970	2970	1
339	20240527	132600	42850490	2965	2965	2965	2965	10
340	20240527	132500	42820840	2965	2965	2965	2965	125
341	20240527	132400	42450215	2970	2970	2970	2970	61
342	20240527	132300	42269045	2970	2970	2970	2965	8
343	20240527	132200	42245315	2965	2965	2965	2965	0
344	20240527	132100	42245315	2965	2965	2965	2965	4
345	20240527	132000	42233455	2965	2965	2965	2965	0
346	20240527	131900	42233455	2965	2965	2965	2965	0
347	20240527	131800	42233455	2965	2965	2965	2965	0
348	20240527	131700	42233455	2965	2965	2965	2965	0
349	20240527	131600	42233455	2965	2965	2965	2965	0
350	20240527	131500	42233455	2965	2965	2965	2965	0
351	20240527	131400	42233455	2965	2965	2965	2965	0
352	20240527	131300	42233455	2965	2965	2965	2965	0
353	20240527	131200	42233455	2965	2965	2965	2965	0
354	20240527	131100	42233455	2965	2965	2965	2965	0
355	20240527	131000	42233455	2965	2965	2965	2965	217
356	20240527	130900	41590050	2965	2965	2965	2965	0
357	20240527	130800	41590050	2965	2965	2965	2965	0
358	20240527	130700	41590050	2965	2970	2970	2965	40
359	20240527	130600	41471435	2970	2970	2970	2970	0
360	20240527	130500	41471435	2970	2970	2970	2970	0
361	20240527	130400	41471435	2970	2970	2970	2970	0
362	20240527	130300	41471435	2970	2970	2970	2970	0
363	20240527	130200	41471435	2970	2970	2970	2970	2
364	20240527	130100	41465495	2965	2965	2965	2965	0
365	20240527	130000	41465495	2965	2965	2965	2965	0
366	20240527	125900	41465495	2965	2965	2965	2965	0
367	20240527	125800	41465495	2965	2965	2965	2965	401
368	20240527	125700	40276530	2965	2965	2965	2965	2
369	20240527	125600	40270600	2980	2980	2980	2980	0
370	20240527	125500	40270600	2980	2980	2980	2980	0
371	20240527	125400	40270600	2980	2980	2980	2980	0
372	20240527	125300	40270600	2980	2975	2980	2975	8
373	20240527	125200	40246765	2965	2965	2965	2965	0
374	20240527	125100	40246765	2965	2965	2965	2965	0
375	20240527	125000	40246765	2965	2965	2965	2965	261
376	20240527	124900	39472900	2965	2965	2965	2965	0
377	20240527	124800	39472900	2965	2965	2965	2965	9
378	20240527	124700	39446215	2960	2960	2960	2960	0
379	20240527	124600	39446215	2960	2960	2960	2960	0
380	20240527	124500	39446215	2960	2960	2960	2960	0
381	20240527	124400	39446215	2960	2960	2960	2960	0
382	20240527	124300	39446215	2960	2960	2960	2960	0
383	20240527	124200	39446215	2960	2960	2960	2960	0
384	20240527	124100	39446215	2960	2960	2960	2960	0
385	20240527	124000	39446215	2960	2960	2960	2960	0
386	20240527	123900	39446215	2960	2960	2960	2960	23
387	20240527	123800	39378135	2960	2960	2960	2960	0
388	20240527	123700	39378135	2960	2960	2960	2960	0
389	20240527	123600	39378135	2960	2960	2960	2960	0
390	20240527	123500	39378135	2960	2960	2960	2960	0
391	20240527	123400	39378135	2960	2960	2960	2960	30
392	20240527	123300	39289335	2965	2965	2965	2965	1
393	20240527	123200	39286370	2965	2965	2965	2965	13
394	20240527	123100	39247825	2965	2965	2965	2965	0
395	20240527	123000	39247825	2965	2965	2965	2965	0
396	20240527	122900	39247825	2965	2965	2965	2965	0
397	20240527	122800	39247825	2965	2965	2965	2965	0
398	20240527	122700	39247825	2965	2965	2965	2965	0
399	20240527	122600	39247825	2965	2965	2965	2965	0
400	20240527	122500	39247825	2965	2965	2965	2965	6
401	20240527	122400	39230035	2965	2965	2965	2965	0
402	20240527	122300	39230035	2965	2965	2965	2965	0
403	20240527	122200	39230035	2965	2965	2965	2965	0
404	20240527	122100	39230035	2965	2965	2965	2965	0
405	20240527	122000	39230035	2965	2965	2965	2965	0
406	20240527	121900	39230035	2965	2965	2965	2965	0
407	20240527	121800	39230035	2965	2965	2965	2965	0
408	20240527	121700	39230035	2965	2965	2965	2965	0
409	20240527	121600	39230035	2965	2965	2965	2965	0
410	20240527	121500	39230035	2965	2965	2965	2965	0
411	20240527	121400	39230035	2965	2965	2965	2965	0
412	20240527	121300	39230035	2965	2965	2965	2965	0
413	20240527	121200	39230035	2965	2965	2965	2965	0
414	20240527	121100	39230035	2965	2965	2965	2965	11
415	20240527	121000	39197420	2965	2965	2965	2965	0
416	20240527	120900	39197420	2965	2965	2965	2965	4
417	20240527	120800	39185560	2970	2970	2970	2970	0
418	20240527	120700	39185560	2970	2970	2970	2970	0
419	20240527	120600	39185560	2970	2970	2970	2970	0
420	20240527	120500	39185560	2970	2970	2970	2970	0
421	20240527	120400	39185560	2970	2970	2970	2970	0
422	20240527	120300	39185560	2970	2970	2970	2970	0
423	20240527	120200	39185560	2970	2970	2970	2970	473
424	20240527	120100	37780750	2970	2970	2970	2970	0
425	20240527	120000	37780750	2970	2970	2970	2970	0
426	20240527	115900	37780750	2970	2970	2970	2970	1
427	20240527	115800	37777780	2970	2970	2970	2970	0
428	20240527	115700	37777780	2970	2970	2970	2970	0
429	20240527	115600	37777780	2970	2970	2970	2970	10
430	20240527	115500	37748080	2970	2970	2970	2970	102
431	20240527	115400	37445140	2970	2970	2970	2970	1
432	20240527	115300	37442170	2970	2970	2970	2970	2
433	20240527	115200	37436230	2970	2970	2970	2970	0
434	20240527	115100	37436230	2970	2970	2970	2970	200
435	20240527	115000	36842230	2970	2970	2970	2970	0
436	20240527	114900	36842230	2970	2970	2970	2970	1
437	20240527	114800	36839260	2970	2970	2970	2970	0
438	20240527	114700	36839260	2970	2970	2970	2970	0
439	20240527	114600	36839260	2970	2970	2970	2970	0
440	20240527	114500	36839260	2970	2970	2970	2970	0
441	20240527	114400	36839260	2970	2970	2970	2970	0
442	20240527	114300	36839260	2970	2970	2970	2970	1
443	20240527	114200	36836290	2975	2975	2975	2975	1
444	20240527	114100	36833315	2965	2965	2965	2965	0
445	20240527	114000	36833315	2965	2965	2965	2965	0
446	20240527	113900	36833315	2965	2965	2965	2965	0
447	20240527	113800	36833315	2965	2965	2965	2965	0
448	20240527	113700	36833315	2965	2965	2965	2965	1
449	20240527	113600	36830350	2965	2965	2965	2965	0
450	20240527	113500	36830350	2965	2965	2965	2965	0
451	20240527	113400	36830350	2965	2965	2965	2965	0
452	20240527	113300	36830350	2965	2965	2965	2965	0
453	20240527	113200	36830350	2965	2965	2965	2965	1
454	20240527	113100	36827385	2980	2980	2980	2980	1
455	20240527	113000	36824405	2965	2965	2965	2965	0
456	20240527	112900	36824405	2965	2965	2965	2965	0
457	20240527	112800	36824405	2965	2965	2965	2965	0
458	20240527	112700	36824405	2965	2965	2965	2965	0
459	20240527	112600	36824405	2965	2965	2965	2965	1
460	20240527	112500	36821440	2975	2975	2975	2975	0
461	20240527	112400	36821440	2975	2975	2975	2975	0
462	20240527	112300	36821440	2975	2975	2975	2975	0
463	20240527	112200	36821440	2975	2975	2975	2975	0
464	20240527	112100	36821440	2975	2975	2975	2975	1
465	20240527	112000	36818465	2965	2965	2965	2965	282
466	20240527	111900	35982335	2965	2965	2965	2965	0
467	20240527	111800	35982335	2965	2965	2965	2965	0
468	20240527	111700	35982335	2965	2965	2965	2965	0
469	20240527	111600	35982335	2965	2955	2965	2955	5
470	20240527	111500	35967550	2955	2955	2955	2955	1
471	20240527	111400	35964595	2965	2965	2965	2965	0
472	20240527	111300	35964595	2965	2965	2965	2965	1
473	20240527	111200	35961630	2965	2965	2965	2965	0
474	20240527	111100	35961630	2965	2965	2965	2965	1
475	20240527	111000	35958665	2955	2955	2955	2955	0
476	20240527	110900	35958665	2955	2955	2955	2955	1
477	20240527	110800	35955710	2965	2965	2965	2965	0
478	20240527	110700	35955710	2965	2965	2965	2965	0
479	20240527	110600	35955710	2965	2965	2965	2965	1
480	20240527	110500	35952745	2965	2965	2965	2965	1
481	20240527	110400	35949780	2960	2960	2960	2960	0
482	20240527	110300	35949780	2960	2960	2960	2960	1
483	20240527	110200	35946820	2960	2960	2960	2960	1
484	20240527	110100	35943860	2965	2960	2965	2960	2402
485	20240527	110000	28829230	2955	2960	2960	2955	24
486	20240527	105900	28758300	2955	2955	2955	2955	0
487	20240527	105800	28758300	2955	2955	2955	2955	0
488	20240527	105700	28758300	2955	2955	2955	2955	1
489	20240527	105600	28755345	2960	2960	2960	2960	1
490	20240527	105500	28752385	2960	2960	2960	2960	0
491	20240527	105400	28752385	2960	2960	2960	2960	92
492	20240527	105300	28480065	2960	2965	2965	2960	10
493	20240527	105200	28450460	2960	2960	2960	2960	1
494	20240527	105100	28447500	2965	2965	2965	2965	101
495	20240527	105000	28148035	2960	2960	2960	2960	0
496	20240527	104900	28148035	2960	2960	2960	2960	0
497	20240527	104800	28148035	2960	2960	2960	2960	0
498	20240527	104700	28148035	2960	2960	2960	2960	0
499	20240527	104600	28148035	2960	2960	2960	2960	1
500	20240527	104500	28145075	2955	2955	2955	2955	0
501	20240527	104400	28145075	2955	2955	2955	2955	10
502	20240527	104300	28115525	2960	2960	2960	2960	0
503	20240527	104200	28115525	2960	2960	2960	2960	0
504	20240527	104100	28115525	2960	2960	2960	2960	1
505	20240527	104000	28112565	2975	2975	2975	2975	510
506	20240527	103900	26595315	2975	2975	2975	2975	0
507	20240527	103800	26595315	2975	2975	2975	2975	0
508	20240527	103700	26595315	2975	2975	2975	2975	0
509	20240527	103600	26595315	2975	2975	2975	2975	1
510	20240527	103500	26592340	2955	2955	2955	2955	1
511	20240527	103400	26589385	2980	2980	2980	2980	0
512	20240527	103300	26589385	2980	2980	2980	2980	20
513	20240527	103200	26529785	2980	2980	2980	2980	0
514	20240527	103100	26529785	2980	2970	2980	2970	3
515	20240527	103000	26520860	2955	2955	2955	2955	0
516	20240527	102900	26520860	2955	2970	2970	2955	338
517	20240527	102800	25519150	2980	2980	2980	2980	0
518	20240527	102700	25519150	2980	2980	2980	2980	0
519	20240527	102600	25519150	2980	2980	2980	2980	0
520	20240527	102500	25519150	2980	2980	2980	2980	0
521	20240527	102400	25519150	2980	2965	2980	2965	4
522	20240527	102300	25507245	2980	2980	2980	2980	169
523	20240527	102200	25003625	2980	2980	2980	2980	0
524	20240527	102100	25003625	2980	2980	2980	2980	1
525	20240527	102000	25000645	2980	2980	2980	2980	0
526	20240527	101900	25000645	2980	2980	2980	2980	0
527	20240527	101800	25000645	2980	2965	2980	2965	2
528	20240527	101700	24994700	2980	2980	2980	2980	0
529	20240527	101600	24994700	2980	2980	2980	2980	1
530	20240527	101500	24991720	2980	2980	2980	2980	1
531	20240527	101400	24988740	2965	2965	2965	2965	0
532	20240527	101300	24988740	2965	2965	2965	2965	0
533	20240527	101200	24988740	2965	2965	2965	2965	1
534	20240527	101100	24985775	2980	2980	2980	2980	1
535	20240527	101000	24982795	2980	2980	2980	2980	1
536	20240527	100900	24979815	2975	2975	2975	2975	0
537	20240527	100800	24979815	2975	2975	2975	2975	0
538	20240527	100700	24979815	2975	2975	2975	2975	1
539	20240527	100600	24976840	2955	2975	2975	2955	4
540	20240527	100500	24964960	2955	2955	2955	2955	0
541	20240527	100400	24964960	2955	2955	2955	2955	92
542	20240527	100300	24693100	2955	2955	2955	2955	37
543	20240527	100200	24583765	2955	2965	2965	2955	872
544	20240527	100100	22003505	2965	2965	2965	2965	18
545	20240527	100000	21950135	2980	2980	2980	2980	0
546	20240527	095900	21950135	2980	2980	2980	2980	0
547	20240527	095800	21950135	2980	2980	2980	2980	0
548	20240527	095700	21950135	2980	2980	2980	2980	0
549	20240527	095600	21950135	2980	2970	2980	2970	6
550	20240527	095500	21932305	2965	2965	2965	2965	1
551	20240527	095400	21929340	2975	2975	2975	2975	0
552	20240527	095300	21929340	2975	2975	2975	2975	1
553	20240527	095200	21926365	2965	2965	2965	2965	47
554	20240527	095100	21787010	2985	2985	2985	2985	2
555	20240527	095000	21781040	2965	2980	2980	2965	6
556	20240527	094900	21763175	2980	2980	2980	2980	4
557	20240527	094800	21751255	2980	2975	2980	2975	86
558	20240527	094700	21494980	2980	2975	2980	2975	7
559	20240527	094600	21474125	2980	2980	2980	2980	1
560	20240527	094500	21471145	2980	2980	2980	2980	0
561	20240527	094400	21471145	2980	2980	2980	2965	4
562	20240527	094300	21459255	2980	2980	2980	2980	0
563	20240527	094200	21459255	2980	2980	2980	2980	0
564	20240527	094100	21459255	2980	2980	2980	2980	1
565	20240527	094000	21456275	2980	2980	2980	2980	0
566	20240527	093900	21456275	2980	2980	2980	2980	1
567	20240527	093800	21453295	2965	2965	2965	2965	2
568	20240527	093700	21447365	2980	2980	2980	2980	1
569	20240527	093600	21444385	2965	2965	2965	2965	0
570	20240527	093500	21444385	2965	2965	2965	2965	80
571	20240527	093400	21207185	2985	2985	2985	2985	1
572	20240527	093300	21204200	2965	2965	2965	2965	2
573	20240527	093200	21198270	2985	2985	2985	2985	0
574	20240527	093100	21198270	2985	2985	2985	2985	1
575	20240527	093000	21195285	2985	2985	2985	2985	2
576	20240527	092900	21189315	2985	2985	2985	2985	0
577	20240527	092800	21189315	2985	2985	2985	2985	0
578	20240527	092700	21189315	2985	2965	2985	2965	3
579	20240527	092600	21180400	2985	2985	2985	2985	0
580	20240527	092500	21180400	2985	2985	2985	2985	1
581	20240527	092400	21177415	2980	2980	2980	2980	0
582	20240527	092300	21177415	2980	2980	2980	2980	0
583	20240527	092200	21177415	2980	2980	2980	2980	1
584	20240527	092100	21174435	2975	2980	2980	2975	3
585	20240527	092000	21165505	2975	3015	3015	2975	186
586	20240527	091900	20609140	3010	3000	3010	3000	530
587	20240527	091800	19015730	2995	2980	2995	2980	325
588	20240527	091700	18045855	2975	2950	2975	2950	361
589	20240527	091600	16977160	2935	2935	2935	2935	2
590	20240527	091500	16971290	2945	2935	2945	2935	1568
591	20240527	091400	12356980	2930	2935	2935	2930	581
592	20240527	091300	10651800	2915	2915	2915	2915	0
593	20240527	091200	10651800	2915	2915	2915	2915	0
594	20240527	091100	10651800	2915	2935	2935	2910	1600
595	20240527	091000	5989760	2935	2935	2935	2935	2
596	20240527	090900	5983890	2930	2930	2930	2930	0
597	20240527	090800	5983890	2930	2930	2930	2930	170
598	20240527	090700	5485790	2930	2935	2935	2930	30
599	20240527	090600	5397820	2950	2950	2950	2950	0
600	20240527	090500	5397820	2950	2950	2950	2910	506
601	20240527	090400	3917045	2950	2950	2950	2950	0
602	20240527	090300	3917045	2950	2950	2950	2950	0
603	20240527	090200	3917045	2950	2950	2950	2950	1
604	20240527	090100	3914095	2945	2945	2945	2945	111
605	20240527	090000	3587200	2950	2950	2950	2950	1028