KissMeData/039740/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192400	89518870	2935	2935	2935	2935	716
3	20240527	192300	89518870	2935	2935	2935	2935	0
4	20240527	192200	89518870	2935	2935	2935	2935	0
5	20240527	192100	89518870	2935	2935	2935	2935	0
6	20240527	192000	89518870	2935	2935	2935	2935	0
7	20240527	191900	89518870	2935	2935	2935	2935	0
8	20240527	191800	89518870	2935	2935	2935	2935	0
9	20240527	191700	89518870	2935	2935	2935	2935	0
10	20240527	191600	89518870	2935	2935	2935	2935	0
11	20240527	191500	89518870	2935	2935	2935	2935	0
12	20240527	191400	89518870	2935	2935	2935	2935	0
13	20240527	191300	89518870	2935	2935	2935	2935	0
14	20240527	191200	89518870	2935	2935	2935	2935	0
15	20240527	191100	89518870	2935	2935	2935	2935	0
16	20240527	191000	89518870	2935	2935	2935	2935	0
17	20240527	190900	89518870	2935	2935	2935	2935	0
18	20240527	190800	89518870	2935	2935	2935	2935	0
19	20240527	190700	89518870	2935	2935	2935	2935	0
20	20240527	190600	89518870	2935	2935	2935	2935	0
21	20240527	190500	89518870	2935	2935	2935	2935	0
22	20240527	190400	89518870	2935	2935	2935	2935	0
23	20240527	190300	89518870	2935	2935	2935	2935	0
24	20240527	190200	89518870	2935	2935	2935	2935	0
25	20240527	190100	89518870	2935	2935	2935	2935	0
26	20240527	190000	89518870	2935	2935	2935	2935	0
27	20240527	185900	89518870	2935	2935	2935	2935	0
28	20240527	185800	89518870	2935	2935	2935	2935	0
29	20240527	185700	89518870	2935	2935	2935	2935	0
30	20240527	185600	89518870	2935	2935	2935	2935	0
31	20240527	185500	89518870	2935	2935	2935	2935	0
32	20240527	185400	89518870	2935	2935	2935	2935	716
33	20240527	185300	89518870	2935	2935	2935	2935	0
34	20240527	185200	89518870	2935	2935	2935	2935	0
35	20240527	185100	89518870	2935	2935	2935	2935	0
36	20240527	185000	89518870	2935	2935	2935	2935	0
37	20240527	184900	89518870	2935	2935	2935	2935	0
38	20240527	184800	89518870	2935	2935	2935	2935	0
39	20240527	184700	89518870	2935	2935	2935	2935	0
40	20240527	184600	89518870	2935	2935	2935	2935	0
41	20240527	184500	89518870	2935	2935	2935	2935	0
42	20240527	184400	89518870	2935	2935	2935	2935	0
43	20240527	184300	89518870	2935	2935	2935	2935	0
44	20240527	184200	89518870	2935	2935	2935	2935	0
45	20240527	184100	89518870	2935	2935	2935	2935	0
46	20240527	184000	89518870	2935	2935	2935	2935	0
47	20240527	183900	89518870	2935	2935	2935	2935	0
48	20240527	183800	89518870	2935	2935	2935	2935	0
49	20240527	183700	89518870	2935	2935	2935	2935	0
50	20240527	183600	89518870	2935	2935	2935	2935	0
51	20240527	183500	89518870	2935	2935	2935	2935	0
52	20240527	183400	89518870	2935	2935	2935	2935	0
53	20240527	183300	89518870	2935	2935	2935	2935	0
54	20240527	183200	89518870	2935	2935	2935	2935	0
55	20240527	183100	89518870	2935	2935	2935	2935	0
56	20240527	183000	89518870	2935	2935	2935	2935	0
57	20240527	182900	89518870	2935	2935	2935	2935	0
58	20240527	182800	89518870	2935	2935	2935	2935	0
59	20240527	182700	89518870	2935	2935	2935	2935	0
60	20240527	182600	89518870	2935	2935	2935	2935	0
61	20240527	182500	89518870	2935	2935	2935	2935	0
62	20240527	182400	89518870	2935	2935	2935	2935	716
63	20240527	182300	89518870	2935	2935	2935	2935	0
64	20240527	182200	89518870	2935	2935	2935	2935	0
65	20240527	182100	89518870	2935	2935	2935	2935	0
66	20240527	182000	89518870	2935	2935	2935	2935	0
67	20240527	181900	89518870	2935	2935	2935	2935	0
68	20240527	181800	89518870	2935	2935	2935	2935	0
69	20240527	181700	89518870	2935	2935	2935	2935	0
70	20240527	181600	89518870	2935	2935	2935	2935	0
71	20240527	181500	89518870	2935	2935	2935	2935	0
72	20240527	181400	89518870	2935	2935	2935	2935	0
73	20240527	181300	89518870	2935	2935	2935	2935	0
74	20240527	181200	89518870	2935	2935	2935	2935	0
75	20240527	181100	89518870	2935	2935	2935	2935	0
76	20240527	181000	89518870	2935	2935	2935	2935	0
77	20240527	180900	89518870	2935	2935	2935	2935	0
78	20240527	180800	89518870	2935	2935	2935	2935	0
79	20240527	180700	89518870	2935	2935	2935	2935	0
80	20240527	180600	89518870	2935	2935	2935	2935	0
81	20240527	180500	89518870	2935	2935	2935	2935	0
82	20240527	180400	89518870	2935	2935	2935	2935	0
83	20240527	180300	89518870	2935	2935	2935	2935	0
84	20240527	180200	89518870	2935	2935	2935	2935	0
85	20240527	180100	89518870	2935	2935	2935	2935	0
86	20240527	180000	89518870	2935	2935	2935	2935	0
87	20240527	175900	89518870	2935	2935	2935	2935	0
88	20240527	175800	89518870	2935	2935	2935	2935	0
89	20240527	175700	89518870	2935	2935	2935	2935	0
90	20240527	175600	89518870	2935	2935	2935	2935	0
91	20240527	175500	89518870	2935	2935	2935	2935	0
92	20240527	175400	89518870	2935	2935	2935	2935	716
93	20240527	175300	89518870	2935	2935	2935	2935	0
94	20240527	175200	89518870	2935	2935	2935	2935	0
95	20240527	175100	89518870	2935	2935	2935	2935	0
96	20240527	175000	89518870	2935	2935	2935	2935	0
97	20240527	174900	89518870	2935	2935	2935	2935	0
98	20240527	174800	89518870	2935	2935	2935	2935	0
99	20240527	174700	89518870	2935	2935	2935	2935	0
100	20240527	174600	89518870	2935	2935	2935	2935	0
101	20240527	174500	89518870	2935	2935	2935	2935	0
102	20240527	174400	89518870	2935	2935	2935	2935	0
103	20240527	174300	89518870	2935	2935	2935	2935	0
104	20240527	174200	89518870	2935	2935	2935	2935	0
105	20240527	174100	89518870	2935	2935	2935	2935	0
106	20240527	174000	89518870	2935	2935	2935	2935	0
107	20240527	173900	89518870	2935	2935	2935	2935	0
108	20240527	173800	89518870	2935	2935	2935	2935	0
109	20240527	173700	89518870	2935	2935	2935	2935	0
110	20240527	173600	89518870	2935	2935	2935	2935	0
111	20240527	173500	89518870	2935	2935	2935	2935	0
112	20240527	173400	89518870	2935	2935	2935	2935	0
113	20240527	173300	89518870	2935	2935	2935	2935	0
114	20240527	173200	89518870	2935	2935	2935	2935	0
115	20240527	173100	89518870	2935	2935	2935	2935	0
116	20240527	173000	89518870	2935	2935	2935	2935	0
117	20240527	172900	89518870	2935	2935	2935	2935	0
118	20240527	172800	89518870	2935	2935	2935	2935	0
119	20240527	172700	89518870	2935	2935	2935	2935	0
120	20240527	172600	89518870	2935	2935	2935	2935	0
121	20240527	172500	89518870	2935	2935	2935	2935	0
122	20240527	172400	89518870	2935	2935	2935	2935	716
123	20240527	172300	89518870	2935	2935	2935	2935	0
124	20240527	172200	89518870	2935	2935	2935	2935	0
125	20240527	172100	89518870	2935	2935	2935	2935	0
126	20240527	172000	89518870	2935	2935	2935	2935	0
127	20240527	171900	89518870	2935	2935	2935	2935	0
128	20240527	171800	89518870	2935	2935	2935	2935	0
129	20240527	171700	89518870	2935	2935	2935	2935	0
130	20240527	171600	89518870	2935	2935	2935	2935	0
131	20240527	171500	89518870	2935	2935	2935	2935	0
132	20240527	171400	89518870	2935	2935	2935	2935	0
133	20240527	171300	89518870	2935	2935	2935	2935	0
134	20240527	171200	89518870	2935	2935	2935	2935	0
135	20240527	171100	89518870	2935	2935	2935	2935	0
136	20240527	171000	89518870	2935	2935	2935	2935	0
137	20240527	170900	89518870	2935	2935	2935	2935	0
138	20240527	170800	89518870	2935	2935	2935	2935	0
139	20240527	170700	89518870	2935	2935	2935	2935	0
140	20240527	170600	89518870	2935	2935	2935	2935	0
141	20240527	170500	89518870	2935	2935	2935	2935	0
142	20240527	170400	89518870	2935	2935	2935	2935	0
143	20240527	170300	89518870	2935	2935	2935	2935	0
144	20240527	170200	89518870	2935	2935	2935	2935	0
145	20240527	170100	89518870	2935	2935	2935	2935	0
146	20240527	170000	89518870	2935	2935	2935	2935	0
147	20240527	165900	89518870	2935	2935	2935	2935	0
148	20240527	165800	89518870	2935	2935	2935	2935	0
149	20240527	165700	89518870	2935	2935	2935	2935	0
150	20240527	165600	89518870	2935	2935	2935	2935	0
151	20240527	165500	89518870	2935	2935	2935	2935	0
152	20240527	165400	89518870	2935	2935	2935	2935	716
153	20240527	165300	89518870	2935	2935	2935	2935	0
154	20240527	165200	89518870	2935	2935	2935	2935	0
155	20240527	165100	89518870	2935	2935	2935	2935	0
156	20240527	165000	89518870	2935	2935	2935	2935	0
157	20240527	164900	89518870	2935	2935	2935	2935	0
158	20240527	164800	89518870	2935	2935	2935	2935	0
159	20240527	164700	89518870	2935	2935	2935	2935	0
160	20240527	164600	89518870	2935	2935	2935	2935	0
161	20240527	164500	89518870	2935	2935	2935	2935	0
162	20240527	164400	89518870	2935	2935	2935	2935	0
163	20240527	164300	89518870	2935	2935	2935	2935	0
164	20240527	164200	89518870	2935	2935	2935	2935	0
165	20240527	164100	89518870	2935	2935	2935	2935	0
166	20240527	164000	89518870	2935	2935	2935	2935	0
167	20240527	163900	89518870	2935	2935	2935	2935	0
168	20240527	163800	89518870	2935	2935	2935	2935	0
169	20240527	163700	89518870	2935	2935	2935	2935	0
170	20240527	163600	89518870	2935	2935	2935	2935	0
171	20240527	163500	89518870	2935	2935	2935	2935	0
172	20240527	163400	89518870	2935	2935	2935	2935	0
173	20240527	163300	89518870	2935	2935	2935	2935	0
174	20240527	163200	89518870	2935	2935	2935	2935	0
175	20240527	163100	89518870	2935	2935	2935	2935	0
176	20240527	163000	89518870	2935	2935	2935	2935	0
177	20240527	162900	89518870	2935	2935	2935	2935	0
178	20240527	162800	89518870	2935	2935	2935	2935	0
179	20240527	162700	89518870	2935	2935	2935	2935	0
180	20240527	162600	89518870	2935	2935	2935	2935	0
181	20240527	162500	89518870	2935	2935	2935	2935	0
182	20240527	162400	89518870	2935	2935	2935	2935	716
183	20240527	162300	89518870	2935	2935	2935	2935	0
184	20240527	162200	89518870	2935	2935	2935	2935	0
185	20240527	162100	89518870	2935	2935	2935	2935	0
186	20240527	162000	89518870	2935	2935	2935	2935	0
187	20240527	161900	89518870	2935	2935	2935	2935	0
188	20240527	161800	89518870	2935	2935	2935	2935	0
189	20240527	161700	89518870	2935	2935	2935	2935	0
190	20240527	161600	89518870	2935	2935	2935	2935	0
191	20240527	161500	89518870	2935	2935	2935	2935	0
192	20240527	161400	89518870	2935	2935	2935	2935	0
193	20240527	161300	89518870	2935	2935	2935	2935	0
194	20240527	161200	89518870	2935	2935	2935	2935	0
195	20240527	161100	89518870	2935	2935	2935	2935	0
196	20240527	161000	89518870	2935	2935	2935	2935	0
197	20240527	160900	89518870	2935	2935	2935	2935	0
198	20240527	160800	89518870	2935	2935	2935	2935	0
199	20240527	160700	89518870	2935	2935	2935	2935	0
200	20240527	160600	89518870	2935	2935	2935	2935	0
201	20240527	160500	89518870	2935	2935	2935	2935	0
202	20240527	160400	89518870	2935	2935	2935	2935	0
203	20240527	160300	89518870	2935	2935	2935	2935	0
204	20240527	160200	89518870	2935	2935	2935	2935	0
205	20240527	160100	89518870	2935	2935	2935	2935	0
206	20240527	160000	89518870	2935	2935	2935	2935	0
207	20240527	155900	89518870	2935	2935	2935	2935	0
208	20240527	155800	89518870	2935	2935	2935	2935	0
209	20240527	155700	89518870	2935	2935	2935	2935	0
210	20240527	155600	89518870	2935	2935	2935	2935	0
211	20240527	155500	89518870	2935	2935	2935	2935	0
212	20240527	155400	89518870	2935	2935	2935	2935	716
213	20240527	155300	89518870	2935	2935	2935	2935	0
214	20240527	155200	89518870	2935	2935	2935	2935	0
215	20240527	155100	89518870	2935	2935	2935	2935	0
216	20240527	155000	89518870	2935	2935	2935	2935	0
217	20240527	154900	89518870	2935	2935	2935	2935	0
218	20240527	154800	89518870	2935	2935	2935	2935	0
219	20240527	154700	89518870	2935	2935	2935	2935	0
220	20240527	154600	89518870	2935	2935	2935	2935	0
221	20240527	154500	89518870	2935	2935	2935	2935	0
222	20240527	154400	89518870	2935	2935	2935	2935	0
223	20240527	154300	89518870	2935	2935	2935	2935	0
224	20240527	154200	89518870	2935	2935	2935	2935	0
225	20240527	154100	89518870	2935	2935	2935	2935	0
226	20240527	154000	89518870	2935	2935	2935	2935	0
227	20240527	153900	89518870	2935	2935	2935	2935	0
228	20240527	153800	89518870	2935	2935	2935	2935	0
229	20240527	153700	89518870	2935	2935	2935	2935	0
230	20240527	153600	89518870	2935	2935	2935	2935	0
231	20240527	153500	89518870	2935	2935	2935	2935	0
232	20240527	153400	89518870	2935	2935	2935	2935	0
233	20240527	153300	89518870	2935	2935	2935	2935	0
234	20240527	153200	89518870	2935	2935	2935	2935	0
235	20240527	153100	89518870	2935	2935	2935	2935	0
236	20240527	153000	89518870	2935	2935	2935	2935	716
237	20240527	152900	87417410	2945	2945	2945	2945	0
238	20240527	152800	87417410	2945	2945	2945	2945	0
239	20240527	152700	87417410	2945	2945	2945	2945	0
240	20240527	152600	87417410	2945	2945	2945	2945	0
241	20240527	152500	87417410	2945	2945	2945	2945	0
242	20240527	152400	87417410	2945	2945	2945	2945	0
243	20240527	152300	87417410	2945	2945	2945	2945	0
244	20240527	152200	87417410	2945	2945	2945	2945	0
245	20240527	152100	87417410	2945	2945	2945	2945	0
246	20240527	152000	87417410	2945	2945	2945	2945	0
247	20240527	151900	87417410	2945	2945	2945	2945	141
248	20240527	151800	87002165	2945	2945	2945	2945	3
249	20240527	151700	86993330	2945	2945	2945	2945	0
250	20240527	151600	86993330	2945	2945	2945	2945	0
251	20240527	151500	86993330	2945	2945	2945	2945	0
252	20240527	151400	86993330	2945	2945	2945	2945	0
253	20240527	151300	86993330	2945	2940	2945	2940	873
254	20240527	151200	84422810	2940	2940	2940	2940	0
255	20240527	151100	84422810	2940	2940	2940	2940	0
256	20240527	151000	84422810	2940	2940	2940	2940	0
257	20240527	150900	84422810	2940	2940	2940	2940	0
258	20240527	150800	84422810	2940	2940	2940	2940	1
259	20240527	150700	84419870	2935	2935	2935	2935	0
260	20240527	150600	84419870	2935	2935	2935	2935	135
261	20240527	150500	84023645	2940	2940	2940	2940	0
262	20240527	150400	84023645	2940	2940	2940	2940	0
263	20240527	150300	84023645	2940	2940	2940	2940	0
264	20240527	150200	84023645	2940	2940	2940	2940	0
265	20240527	150100	84023645	2940	2940	2940	2940	0
266	20240527	150000	84023645	2940	2940	2940	2940	0
267	20240527	145900	84023645	2940	2940	2940	2940	0
268	20240527	145800	84023645	2940	2940	2940	2940	56
269	20240527	145700	83859005	2940	2940	2940	2940	0
270	20240527	145600	83859005	2940	2940	2940	2940	0
271	20240527	145500	83859005	2940	2940	2940	2940	0
272	20240527	145400	83859005	2940	2940	2940	2940	0
273	20240527	145300	83859005	2940	2940	2940	2940	38
274	20240527	145200	83747285	2935	2935	2935	2935	0
275	20240527	145100	83747285	2935	2935	2935	2935	0
276	20240527	145000	83747285	2935	2935	2935	2935	0
277	20240527	144900	83747285	2935	2935	2935	2935	400
278	20240527	144800	82573285	2935	2935	2935	2935	186
279	20240527	144700	82027375	2935	2935	2935	2935	0
280	20240527	144600	82027375	2935	2935	2935	2935	327
281	20240527	144500	81067630	2940	2940	2940	2940	0
282	20240527	144400	81067630	2940	2940	2940	2940	0
283	20240527	144300	81067630	2940	2940	2940	2940	0
284	20240527	144200	81067630	2940	2940	2940	2940	0
285	20240527	144100	81067630	2940	2940	2940	2940	0
286	20240527	144000	81067630	2940	2940	2940	2940	3
287	20240527	143900	81058810	2940	2940	2940	2940	1
288	20240527	143800	81055870	2930	2930	2930	2930	9
289	20240527	143700	81029500	2935	2935	2935	2935	0
290	20240527	143600	81029500	2935	2935	2935	2935	0
291	20240527	143500	81029500	2935	2935	2935	2935	373
292	20240527	143400	79934745	2935	2940	2940	2935	1500
293	20240527	143300	75528480	2945	2945	2945	2945	0
294	20240527	143200	75528480	2945	2945	2945	2945	0
295	20240527	143100	75528480	2945	2945	2945	2945	0
296	20240527	143000	75528480	2945	2945	2945	2945	0
297	20240527	142900	75528480	2945	2945	2945	2945	149
298	20240527	142800	75089675	2945	2945	2945	2945	56
299	20240527	142700	74924755	2940	2940	2940	2940	0
300	20240527	142600	74924755	2940	2940	2940	2940	0
301	20240527	142500	74924755	2940	2940	2940	2940	0
302	20240527	142400	74924755	2940	2940	2940	2940	0
303	20240527	142300	74924755	2940	2940	2940	2940	0
304	20240527	142200	74924755	2940	2940	2940	2940	248
305	20240527	142100	74195635	2940	2940	2940	2940	0
306	20240527	142000	74195635	2940	2940	2940	2940	4
307	20240527	141900	74183875	2935	2935	2935	2935	0
308	20240527	141800	74183875	2935	2935	2935	2935	0
309	20240527	141700	74183875	2935	2935	2935	2935	0
310	20240527	141600	74183875	2935	2935	2935	2935	0
311	20240527	141500	74183875	2935	2935	2935	2935	0
312	20240527	141400	74183875	2935	2935	2935	2935	0
313	20240527	141300	74183875	2935	2935	2935	2935	0
314	20240527	141200	74183875	2935	2935	2935	2935	0
315	20240527	141100	74183875	2935	2935	2935	2935	6
316	20240527	141000	74166265	2935	2935	2935	2935	34
317	20240527	140900	74066475	2940	2940	2940	2940	6
318	20240527	140800	74048835	2940	2940	2940	2935	672
319	20240527	140700	72076500	2940	2940	2940	2940	1
320	20240527	140600	72073560	2935	2940	2940	2935	964
321	20240527	140500	69240685	2945	2945	2945	2945	0
322	20240527	140400	69240685	2945	2945	2945	2945	0
323	20240527	140300	69240685	2945	2945	2945	2945	0
324	20240527	140200	69240685	2945	2945	2945	2945	0
325	20240527	140100	69240685	2945	2945	2945	2945	0
326	20240527	140000	69240685	2945	2945	2945	2945	4
327	20240527	135900	69228905	2940	2940	2940	2940	0
328	20240527	135800	69228905	2940	2940	2940	2940	0
329	20240527	135700	69228905	2940	2940	2940	2940	0
330	20240527	135600	69228905	2940	2940	2940	2940	0
331	20240527	135500	69228905	2940	2940	2940	2940	0
332	20240527	135400	69228905	2940	2940	2940	2940	0
333	20240527	135300	69228905	2940	2940	2940	2940	195
334	20240527	135200	68655605	2940	2940	2940	2940	0
335	20240527	135100	68655605	2940	2940	2940	2940	0
336	20240527	135000	68655605	2940	2940	2940	2940	2
337	20240527	134900	68649725	2940	2940	2940	2940	0
338	20240527	134800	68649725	2940	2940	2940	2940	0
339	20240527	134700	68649725	2940	2940	2940	2940	0
340	20240527	134600	68649725	2940	2940	2940	2940	0
341	20240527	134500	68649725	2940	2940	2940	2940	0
342	20240527	134400	68649725	2940	2940	2940	2940	0
343	20240527	134300	68649725	2940	2940	2940	2940	0
344	20240527	134200	68649725	2940	2940	2940	2940	0
345	20240527	134100	68649725	2940	2940	2940	2940	0
346	20240527	134000	68649725	2940	2940	2940	2940	4
347	20240527	133900	68637965	2940	2940	2940	2940	0
348	20240527	133800	68637965	2940	2940	2940	2940	0
349	20240527	133700	68637965	2940	2940	2940	2940	0
350	20240527	133600	68637965	2940	2940	2940	2940	0
351	20240527	133500	68637965	2940	2940	2940	2940	0
352	20240527	133400	68637965	2940	2940	2940	2940	2
353	20240527	133300	68632085	2935	2935	2935	2935	0
354	20240527	133200	68632085	2935	2935	2935	2935	56
355	20240527	133100	68467725	2940	2940	2940	2940	0
356	20240527	133000	68467725	2940	2940	2940	2940	0
357	20240527	132900	68467725	2940	2940	2940	2940	0
358	20240527	132800	68467725	2940	2940	2940	2940	0
359	20240527	132700	68467725	2940	2940	2940	2940	0
360	20240527	132600	68467725	2940	2940	2940	2940	0
361	20240527	132500	68467725	2940	2940	2940	2940	0
362	20240527	132400	68467725	2940	2940	2940	2940	0
363	20240527	132300	68467725	2940	2940	2940	2940	0
364	20240527	132200	68467725	2940	2940	2940	2940	0
365	20240527	132100	68467725	2940	2935	2940	2935	79
366	20240527	132000	68235850	2940	2940	2940	2940	15
367	20240527	131900	68191750	2940	2940	2940	2940	0
368	20240527	131800	68191750	2940	2940	2940	2940	0
369	20240527	131700	68191750	2940	2940	2940	2940	0
370	20240527	131600	68191750	2940	2940	2940	2940	0
371	20240527	131500	68191750	2940	2940	2940	2940	2
372	20240527	131400	68185870	2940	2940	2940	2940	1
373	20240527	131300	68182930	2935	2935	2935	2935	0
374	20240527	131200	68182930	2935	2935	2935	2935	0
375	20240527	131100	68182930	2935	2935	2935	2935	6
376	20240527	131000	68165320	2940	2940	2940	2940	0
377	20240527	130900	68165320	2940	2940	2940	2940	0
378	20240527	130800	68165320	2940	2940	2940	2940	0
379	20240527	130700	68165320	2940	2940	2940	2940	1
380	20240527	130600	68162380	2935	2935	2935	2935	0
381	20240527	130500	68162380	2935	2935	2935	2935	0
382	20240527	130400	68162380	2935	2935	2935	2935	892
383	20240527	130300	65544360	2940	2940	2940	2940	0
384	20240527	130200	65544360	2940	2940	2940	2940	0
385	20240527	130100	65544360	2940	2940	2940	2940	0
386	20240527	130000	65544360	2940	2940	2940	2940	4
387	20240527	125900	65532600	2940	2940	2940	2940	0
388	20240527	125800	65532600	2940	2940	2940	2940	0
389	20240527	125700	65532600	2940	2940	2940	2940	1
390	20240527	125600	65529660	2940	2940	2940	2940	0
391	20240527	125500	65529660	2940	2940	2940	2940	0
392	20240527	125400	65529660	2940	2940	2940	2940	0
393	20240527	125300	65529660	2940	2940	2940	2940	0
394	20240527	125200	65529660	2940	2940	2940	2940	0
395	20240527	125100	65529660	2940	2940	2940	2940	0
396	20240527	125000	65529660	2940	2940	2940	2940	0
397	20240527	124900	65529660	2940	2940	2940	2940	0
398	20240527	124800	65529660	2940	2940	2940	2940	0
399	20240527	124700	65529660	2940	2940	2940	2940	0
400	20240527	124600	65529660	2940	2940	2940	2940	0
401	20240527	124500	65529660	2940	2940	2940	2940	1
402	20240527	124400	65526720	2940	2940	2940	2940	0
403	20240527	124300	65526720	2940	2940	2940	2940	0
404	20240527	124200	65526720	2940	2940	2940	2940	0
405	20240527	124100	65526720	2940	2940	2940	2940	0
406	20240527	124000	65526720	2940	2940	2940	2940	4
407	20240527	123900	65514960	2940	2940	2940	2940	0
408	20240527	123800	65514960	2940	2940	2940	2940	1
409	20240527	123700	65512020	2935	2935	2935	2935	0
410	20240527	123600	65512020	2935	2935	2935	2935	0
411	20240527	123500	65512020	2935	2935	2935	2935	0
412	20240527	123400	65512020	2935	2935	2935	2935	0
413	20240527	123300	65512020	2935	2935	2935	2935	0
414	20240527	123200	65512020	2935	2935	2935	2935	0
415	20240527	123100	65512020	2935	2935	2935	2935	129
416	20240527	123000	65133405	2945	2935	2945	2935	31
417	20240527	122900	65042410	2935	2935	2935	2935	0
418	20240527	122800	65042410	2935	2935	2935	2935	0
419	20240527	122700	65042410	2935	2935	2935	2935	0
420	20240527	122600	65042410	2935	2935	2935	2935	0
421	20240527	122500	65042410	2935	2935	2935	2935	185
422	20240527	122400	64499435	2940	2940	2940	2940	2
423	20240527	122300	64493555	2940	2940	2940	2940	1
424	20240527	122200	64490615	2945	2945	2945	2945	0
425	20240527	122100	64490615	2945	2945	2945	2945	0
426	20240527	122000	64490615	2945	2945	2945	2945	4
427	20240527	121900	64478835	2940	2940	2940	2940	0
428	20240527	121800	64478835	2940	2940	2940	2940	0
429	20240527	121700	64478835	2940	2940	2940	2940	0
430	20240527	121600	64478835	2940	2940	2940	2940	0
431	20240527	121500	64478835	2940	2940	2940	2940	0
432	20240527	121400	64478835	2940	2940	2945	2935	1502
433	20240527	121300	60067285	2940	2940	2940	2940	0
434	20240527	121200	60067285	2940	2940	2940	2940	0
435	20240527	121100	60067285	2940	2940	2940	2940	6
436	20240527	121000	60049645	2945	2945	2945	2945	0
437	20240527	120900	60049645	2945	2945	2945	2945	0
438	20240527	120800	60049645	2945	2945	2945	2945	0
439	20240527	120700	60049645	2945	2945	2945	2945	1
440	20240527	120600	60046700	2945	2945	2945	2945	0
441	20240527	120500	60046700	2945	2945	2945	2945	0
442	20240527	120400	60046700	2945	2945	2945	2945	0
443	20240527	120300	60046700	2945	2945	2945	2945	0
444	20240527	120200	60046700	2945	2945	2945	2945	0
445	20240527	120100	60046700	2945	2945	2945	2945	0
446	20240527	120000	60046700	2945	2945	2945	2945	4
447	20240527	115900	60034920	2940	2940	2940	2940	0
448	20240527	115800	60034920	2940	2940	2940	2940	0
449	20240527	115700	60034920	2940	2940	2940	2940	0
450	20240527	115600	60034920	2940	2940	2940	2940	0
451	20240527	115500	60034920	2940	2940	2940	2940	0
452	20240527	115400	60034920	2940	2940	2940	2940	1
453	20240527	115300	60031980	2940	2940	2940	2940	0
454	20240527	115200	60031980	2940	2940	2940	2940	1500
455	20240527	115100	55621980	2945	2945	2945	2945	7
456	20240527	115000	55601365	2940	2940	2940	2940	0
457	20240527	114900	55601365	2940	2940	2940	2940	1
458	20240527	114800	55598425	2945	2945	2945	2945	0
459	20240527	114700	55598425	2945	2945	2945	2945	0
460	20240527	114600	55598425	2945	2945	2945	2945	7
461	20240527	114500	55577810	2940	2940	2940	2940	4
462	20240527	114400	55566050	2940	2940	2940	2940	0
463	20240527	114300	55566050	2940	2940	2940	2940	1
464	20240527	114200	55563110	2945	2945	2945	2945	0
465	20240527	114100	55563110	2945	2945	2945	2945	0
466	20240527	114000	55563110	2945	2945	2945	2945	4
467	20240527	113900	55551330	2940	2940	2940	2940	0
468	20240527	113800	55551330	2940	2940	2940	2940	0
469	20240527	113700	55551330	2940	2945	2945	2940	691
470	20240527	113600	53516340	2940	2940	2940	2940	0
471	20240527	113500	53516340	2940	2940	2940	2940	0
472	20240527	113400	53516340	2940	2940	2940	2940	0
473	20240527	113300	53516340	2940	2940	2940	2940	0
474	20240527	113200	53516340	2940	2940	2940	2940	1
475	20240527	113100	53513400	2940	2940	2940	2940	0
476	20240527	113000	53513400	2940	2940	2940	2940	0
477	20240527	112900	53513400	2940	2940	2940	2940	0
478	20240527	112800	53513400	2940	2940	2940	2940	0
479	20240527	112700	53513400	2940	2940	2940	2940	0
480	20240527	112600	53513400	2940	2945	2945	2940	11
481	20240527	112500	53481010	2945	2945	2945	2945	0
482	20240527	112400	53481010	2945	2945	2945	2945	1
483	20240527	112300	53478065	2945	2945	2945	2945	1000
484	20240527	112200	50533065	2940	2940	2940	2940	0
485	20240527	112100	50533065	2940	2940	2940	2940	0
486	20240527	112000	50533065	2940	2945	2945	2940	248
487	20240527	111900	49803925	2940	2940	2940	2940	0
488	20240527	111800	49803925	2940	2940	2940	2940	0
489	20240527	111700	49803925	2940	2940	2940	2940	0
490	20240527	111600	49803925	2940	2940	2940	2940	0
491	20240527	111500	49803925	2940	2940	2940	2940	1
492	20240527	111400	49800985	2935	2935	2935	2935	0
493	20240527	111300	49800985	2935	2935	2935	2935	0
494	20240527	111200	49800985	2935	2935	2935	2935	0
495	20240527	111100	49800985	2935	2940	2940	2935	7
496	20240527	111000	49780435	2935	2935	2935	2935	0
497	20240527	110900	49780435	2935	2935	2935	2935	1
498	20240527	110800	49777500	2940	2940	2940	2940	1
499	20240527	110700	49774560	2940	2940	2940	2940	0
500	20240527	110600	49774560	2940	2940	2940	2940	1
501	20240527	110500	49771620	2935	2935	2935	2935	0
502	20240527	110400	49771620	2935	2935	2935	2935	0
503	20240527	110300	49771620	2935	2940	2940	2935	891
504	20240527	110200	47156530	2945	2945	2945	2945	0
505	20240527	110100	47156530	2945	2945	2945	2945	0
506	20240527	110000	47156530	2945	2945	2945	2945	4
507	20240527	105900	47144750	2940	2940	2940	2940	0
508	20240527	105800	47144750	2940	2940	2940	2940	0
509	20240527	105700	47144750	2940	2940	2940	2940	1
510	20240527	105600	47141810	2940	2940	2940	2940	32
511	20240527	105500	47047730	2940	2940	2940	2940	0
512	20240527	105400	47047730	2940	2940	2940	2940	0
513	20240527	105300	47047730	2940	2940	2940	2940	0
514	20240527	105200	47047730	2940	2940	2940	2940	1
515	20240527	105100	47044790	2940	2940	2940	2940	0
516	20240527	105000	47044790	2940	2940	2940	2940	1
517	20240527	104900	47041850	2940	2940	2940	2940	0
518	20240527	104800	47041850	2940	2940	2940	2940	0
519	20240527	104700	47041850	2940	2940	2940	2940	0
520	20240527	104600	47041850	2940	2940	2940	2940	1
521	20240527	104500	47038910	2940	2940	2940	2940	0
522	20240527	104400	47038910	2940	2940	2940	2940	0
523	20240527	104300	47038910	2940	2940	2940	2940	0
524	20240527	104200	47038910	2940	2940	2940	2940	0
525	20240527	104100	47038910	2940	2940	2940	2940	1
526	20240527	104000	47035970	2950	2950	2950	2950	4
527	20240527	103900	47024170	2940	2940	2940	2940	0
528	20240527	103800	47024170	2940	2940	2940	2940	0
529	20240527	103700	47024170	2940	2940	2940	2940	0
530	20240527	103600	47024170	2940	2940	2940	2940	0
531	20240527	103500	47024170	2940	2935	2950	2935	3
532	20240527	103400	47015345	2935	2935	2935	2935	0
533	20240527	103300	47015345	2935	2935	2935	2935	0
534	20240527	103200	47015345	2935	2935	2935	2935	0
535	20240527	103100	47015345	2935	2935	2935	2935	0
536	20240527	103000	47015345	2935	2935	2935	2935	0
537	20240527	102900	47015345	2935	2935	2935	2935	1
538	20240527	102800	47012410	2935	2935	2935	2935	0
539	20240527	102700	47012410	2935	2935	2935	2935	0
540	20240527	102600	47012410	2935	2935	2935	2935	0
541	20240527	102500	47012410	2935	2935	2935	2935	0
542	20240527	102400	47012410	2935	2935	2935	2935	1
543	20240527	102300	47009475	2940	2940	2940	2940	0
544	20240527	102200	47009475	2940	2940	2940	2940	0
545	20240527	102100	47009475	2940	2940	2940	2940	50
546	20240527	102000	46862475	2950	2950	2950	2950	4
547	20240527	101900	46850675	2950	2950	2950	2950	0
548	20240527	101800	46850675	2950	2935	2950	2935	5
549	20240527	101700	46835940	2935	2935	2935	2935	0
550	20240527	101600	46835940	2935	2935	2935	2935	0
551	20240527	101500	46835940	2935	2935	2935	2935	0
552	20240527	101400	46835940	2935	2935	2935	2935	0
553	20240527	101300	46835940	2935	2935	2935	2935	0
554	20240527	101200	46835940	2935	2935	2935	2935	1
555	20240527	101100	46833005	2950	2935	2950	2935	17
556	20240527	101000	46782960	2950	2950	2950	2950	1
557	20240527	100900	46780010	2935	2935	2935	2935	0
558	20240527	100800	46780010	2935	2935	2935	2935	0
559	20240527	100700	46780010	2935	2935	2935	2935	0
560	20240527	100600	46780010	2935	2935	2935	2935	1
561	20240527	100500	46777075	2945	2945	2945	2945	1
562	20240527	100400	46774130	2950	2940	2950	2940	592
563	20240527	100300	45028630	2940	2940	2940	2940	0
564	20240527	100200	45028630	2940	2940	2940	2940	29
565	20240527	100100	44943370	2940	2940	2940	2940	1
566	20240527	100000	44940430	2950	2950	2950	2940	9
567	20240527	095900	44913890	2935	2935	2935	2935	0
568	20240527	095800	44913890	2935	2935	2935	2935	0
569	20240527	095700	44913890	2935	2935	2935	2935	0
570	20240527	095600	44913890	2935	2935	2935	2935	0
571	20240527	095500	44913890	2935	2935	2935	2935	1
572	20240527	095400	44910955	2950	2935	2950	2935	11
573	20240527	095300	44878655	2935	2950	2950	2935	576
574	20240527	095200	43185260	2950	2940	2950	2935	3504
575	20240527	095100	32890715	2940	2940	2940	2940	563
576	20240527	095000	31235495	2940	2940	2940	2940	3
577	20240527	094900	31226675	2940	2945	2945	2940	2066
578	20240527	094800	25144560	2950	2950	2950	2950	0
579	20240527	094700	25144560	2950	2950	2950	2950	0
580	20240527	094600	25144560	2950	2950	2950	2950	0
581	20240527	094500	25144560	2950	2950	2950	2950	21
582	20240527	094400	25082610	2945	2945	2945	2945	1
583	20240527	094300	25079665	2950	2950	2950	2950	29
584	20240527	094200	24994115	2950	2950	2950	2950	120
585	20240527	094100	24640115	2955	2955	2955	2955	1
586	20240527	094000	24637160	2960	2960	2960	2960	4
587	20240527	093900	24625320	2950	2950	2950	2950	0
588	20240527	093800	24625320	2950	2950	2950	2950	1
589	20240527	093700	24622370	2950	2950	2950	2950	0
590	20240527	093600	24622370	2950	2950	2950	2950	0
591	20240527	093500	24622370	2950	2950	2950	2950	0
592	20240527	093400	24622370	2950	2950	2950	2950	0
593	20240527	093300	24622370	2950	2950	2950	2950	2
594	20240527	093200	24616470	2950	2950	2950	2950	0
595	20240527	093100	24616470	2950	2950	2950	2950	16
596	20240527	093000	24569270	2950	2950	2950	2950	16
597	20240527	092900	24522070	2950	2950	2950	2950	16
598	20240527	092800	24474870	2955	2950	2960	2950	31
599	20240527	092700	24383320	2950	2950	2950	2950	2
600	20240527	092600	24377420	2950	2950	2950	2950	16
601	20240527	092500	24330220	2945	2950	2950	2945	16
602	20240527	092400	24283095	2945	2945	2945	2945	16
603	20240527	092300	24235975	2945	2945	2960	2945	18
604	20240527	092200	24182950	2945	2945	2950	2945	17
605	20240527	092100	24132880	2945	2945	2950	2945	19
606	20240527	092000	24076920	2945	2960	2960	2945	22
607	20240527	091900	24012065	2945	2945	2960	2945	47
608	20240527	091800	23873610	2945	2945	2945	2945	17
609	20240527	091700	23823545	2945	2950	2950	2945	1317
610	20240527	091600	19938795	2950	2950	2950	2950	19
611	20240527	091500	19882745	2950	2950	2965	2950	1017
612	20240527	091400	16867595	2955	2950	2955	2950	18
613	20240527	091300	16814490	2950	2950	2950	2950	17
614	20240527	091200	16764340	2950	2950	2950	2950	51
615	20240527	091100	16613890	2955	2955	2955	2955	17
616	20240527	091000	16563655	2955	2965	2965	2955	196
617	20240527	090900	15983265	2965	2965	2965	2965	18
618	20240527	090800	15929895	2960	2960	2960	2960	308
619	20240527	090700	15018215	2955	2955	2975	2955	3709
620	20240527	090600	4038980	2955	2955	2955	2955	18
621	20240527	090500	3985790	2955	2955	2955	2950	57
622	20240527	090400	3817445	2950	2950	2950	2950	19
623	20240527	090300	3761395	2950	2950	2950	2950	18
624	20240527	090200	3708295	2955	2950	2955	2950	38
625	20240527	090100	3596095	2950	2950	2950	2950	17
626	20240527	090000	3545945	2955	2950	2955	2950	1202