KissMeData/038500/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	192300	135712250	2920	2920	2920	2920	484
3	20240528	192200	135712250	2920	2920	2920	2920	0
4	20240528	192100	135712250	2920	2920	2920	2920	0
5	20240528	192000	135712250	2920	2920	2920	2920	0
6	20240528	191900	135712250	2920	2920	2920	2920	0
7	20240528	191800	135712250	2920	2920	2920	2920	0
8	20240528	191700	135712250	2920	2920	2920	2920	0
9	20240528	191600	135712250	2920	2920	2920	2920	0
10	20240528	191500	135712250	2920	2920	2920	2920	0
11	20240528	191400	135712250	2920	2920	2920	2920	0
12	20240528	191300	135712250	2920	2920	2920	2920	0
13	20240528	191200	135712250	2920	2920	2920	2920	0
14	20240528	191100	135712250	2920	2920	2920	2920	0
15	20240528	191000	135712250	2920	2920	2920	2920	0
16	20240528	190900	135712250	2920	2920	2920	2920	0
17	20240528	190800	135712250	2920	2920	2920	2920	0
18	20240528	190700	135712250	2920	2920	2920	2920	0
19	20240528	190600	135712250	2920	2920	2920	2920	0
20	20240528	190500	135712250	2920	2920	2920	2920	0
21	20240528	190400	135712250	2920	2920	2920	2920	0
22	20240528	190300	135712250	2920	2920	2920	2920	0
23	20240528	190200	135712250	2920	2920	2920	2920	0
24	20240528	190100	135712250	2920	2920	2920	2920	0
25	20240528	190000	135712250	2920	2920	2920	2920	0
26	20240528	185900	135712250	2920	2920	2920	2920	0
27	20240528	185800	135712250	2920	2920	2920	2920	0
28	20240528	185700	135712250	2920	2920	2920	2920	0
29	20240528	185600	135712250	2920	2920	2920	2920	0
30	20240528	185500	135712250	2920	2920	2920	2920	0
31	20240528	185400	135712250	2920	2920	2920	2920	0
32	20240528	185300	135712250	2920	2920	2920	2920	484
33	20240528	185200	135712250	2920	2920	2920	2920	0
34	20240528	185100	135712250	2920	2920	2920	2920	0
35	20240528	185000	135712250	2920	2920	2920	2920	0
36	20240528	184900	135712250	2920	2920	2920	2920	0
37	20240528	184800	135712250	2920	2920	2920	2920	0
38	20240528	184700	135712250	2920	2920	2920	2920	0
39	20240528	184600	135712250	2920	2920	2920	2920	0
40	20240528	184500	135712250	2920	2920	2920	2920	0
41	20240528	184400	135712250	2920	2920	2920	2920	0
42	20240528	184300	135712250	2920	2920	2920	2920	0
43	20240528	184200	135712250	2920	2920	2920	2920	0
44	20240528	184100	135712250	2920	2920	2920	2920	0
45	20240528	184000	135712250	2920	2920	2920	2920	0
46	20240528	183900	135712250	2920	2920	2920	2920	0
47	20240528	183800	135712250	2920	2920	2920	2920	0
48	20240528	183700	135712250	2920	2920	2920	2920	0
49	20240528	183600	135712250	2920	2920	2920	2920	0
50	20240528	183500	135712250	2920	2920	2920	2920	0
51	20240528	183400	135712250	2920	2920	2920	2920	0
52	20240528	183300	135712250	2920	2920	2920	2920	0
53	20240528	183200	135712250	2920	2920	2920	2920	0
54	20240528	183100	135712250	2920	2920	2920	2920	0
55	20240528	183000	135712250	2920	2920	2920	2920	0
56	20240528	182900	135712250	2920	2920	2920	2920	0
57	20240528	182800	135712250	2920	2920	2920	2920	0
58	20240528	182700	135712250	2920	2920	2920	2920	0
59	20240528	182600	135712250	2920	2920	2920	2920	0
60	20240528	182500	135712250	2920	2920	2920	2920	0
61	20240528	182400	135712250	2920	2920	2920	2920	0
62	20240528	182300	135712250	2920	2920	2920	2920	484
63	20240528	182200	135712250	2920	2920	2920	2920	0
64	20240528	182100	135712250	2920	2920	2920	2920	0
65	20240528	182000	135712250	2920	2920	2920	2920	0
66	20240528	181900	135712250	2920	2920	2920	2920	0
67	20240528	181800	135712250	2920	2920	2920	2920	0
68	20240528	181700	135712250	2920	2920	2920	2920	0
69	20240528	181600	135712250	2920	2920	2920	2920	0
70	20240528	181500	135712250	2920	2920	2920	2920	0
71	20240528	181400	135712250	2920	2920	2920	2920	0
72	20240528	181300	135712250	2920	2920	2920	2920	0
73	20240528	181200	135712250	2920	2920	2920	2920	0
74	20240528	181100	135712250	2920	2920	2920	2920	0
75	20240528	181000	135712250	2920	2920	2920	2920	0
76	20240528	180900	135712250	2920	2920	2920	2920	0
77	20240528	180800	135712250	2920	2920	2920	2920	0
78	20240528	180700	135712250	2920	2920	2920	2920	0
79	20240528	180600	135712250	2920	2920	2920	2920	0
80	20240528	180500	135712250	2920	2920	2920	2920	0
81	20240528	180400	135712250	2920	2920	2920	2920	0
82	20240528	180300	135712250	2920	2920	2920	2920	0
83	20240528	180200	135712250	2920	2920	2920	2920	0
84	20240528	180100	135712250	2920	2920	2920	2920	0
85	20240528	180000	135712250	2920	2920	2920	2920	0
86	20240528	175900	135712250	2920	2920	2920	2920	0
87	20240528	175800	135712250	2920	2920	2920	2920	0
88	20240528	175700	135712250	2920	2920	2920	2920	0
89	20240528	175600	135712250	2920	2920	2920	2920	0
90	20240528	175500	135712250	2920	2920	2920	2920	0
91	20240528	175400	135712250	2920	2920	2920	2920	0
92	20240528	175300	135712250	2920	2920	2920	2920	484
93	20240528	175200	135712250	2920	2920	2920	2920	0
94	20240528	175100	135712250	2920	2920	2920	2920	0
95	20240528	175000	135712250	2920	2920	2920	2920	0
96	20240528	174900	135712250	2920	2920	2920	2920	0
97	20240528	174800	135712250	2920	2920	2920	2920	0
98	20240528	174700	135712250	2920	2920	2920	2920	0
99	20240528	174600	135712250	2920	2920	2920	2920	0
100	20240528	174500	135712250	2920	2920	2920	2920	0
101	20240528	174400	135712250	2920	2920	2920	2920	0
102	20240528	174300	135712250	2920	2920	2920	2920	0
103	20240528	174200	135712250	2920	2920	2920	2920	0
104	20240528	174100	135712250	2920	2920	2920	2920	0
105	20240528	174000	135712250	2920	2920	2920	2920	0
106	20240528	173900	135712250	2920	2920	2920	2920	0
107	20240528	173800	135712250	2920	2920	2920	2920	0
108	20240528	173700	135712250	2920	2920	2920	2920	0
109	20240528	173600	135712250	2920	2920	2920	2920	0
110	20240528	173500	135712250	2920	2920	2920	2920	0
111	20240528	173400	135712250	2920	2920	2920	2920	0
112	20240528	173300	135712250	2920	2920	2920	2920	0
113	20240528	173200	135712250	2920	2920	2920	2920	0
114	20240528	173100	135712250	2920	2920	2920	2920	0
115	20240528	173000	135712250	2920	2920	2920	2920	0
116	20240528	172900	135712250	2920	2920	2920	2920	0
117	20240528	172800	135712250	2920	2920	2920	2920	0
118	20240528	172700	135712250	2920	2920	2920	2920	0
119	20240528	172600	135712250	2920	2920	2920	2920	0
120	20240528	172500	135712250	2920	2920	2920	2920	0
121	20240528	172400	135712250	2920	2920	2920	2920	0
122	20240528	172300	135712250	2920	2920	2920	2920	484
123	20240528	172200	135712250	2920	2920	2920	2920	0
124	20240528	172100	135712250	2920	2920	2920	2920	0
125	20240528	172000	135712250	2920	2920	2920	2920	0
126	20240528	171900	135712250	2920	2920	2920	2920	0
127	20240528	171800	135712250	2920	2920	2920	2920	0
128	20240528	171700	135712250	2920	2920	2920	2920	0
129	20240528	171600	135712250	2920	2920	2920	2920	0
130	20240528	171500	135712250	2920	2920	2920	2920	0
131	20240528	171400	135712250	2920	2920	2920	2920	0
132	20240528	171300	135712250	2920	2920	2920	2920	0
133	20240528	171200	135712250	2920	2920	2920	2920	0
134	20240528	171100	135712250	2920	2920	2920	2920	0
135	20240528	171000	135712250	2920	2920	2920	2920	0
136	20240528	170900	135712250	2920	2920	2920	2920	0
137	20240528	170800	135712250	2920	2920	2920	2920	0
138	20240528	170700	135712250	2920	2920	2920	2920	0
139	20240528	170600	135712250	2920	2920	2920	2920	0
140	20240528	170500	135712250	2920	2920	2920	2920	0
141	20240528	170400	135712250	2920	2920	2920	2920	0
142	20240528	170300	135712250	2920	2920	2920	2920	0
143	20240528	170200	135712250	2920	2920	2920	2920	0
144	20240528	170100	135712250	2920	2920	2920	2920	0
145	20240528	170000	135712250	2920	2920	2920	2920	0
146	20240528	165900	135712250	2920	2920	2920	2920	0
147	20240528	165800	135712250	2920	2920	2920	2920	0
148	20240528	165700	135712250	2920	2920	2920	2920	0
149	20240528	165600	135712250	2920	2920	2920	2920	0
150	20240528	165500	135712250	2920	2920	2920	2920	0
151	20240528	165400	135712250	2920	2920	2920	2920	0
152	20240528	165300	135712250	2920	2920	2920	2920	484
153	20240528	165200	135712250	2920	2920	2920	2920	0
154	20240528	165100	135712250	2920	2920	2920	2920	0
155	20240528	165000	135712250	2920	2920	2920	2920	0
156	20240528	164900	135712250	2920	2920	2920	2920	0
157	20240528	164800	135712250	2920	2920	2920	2920	0
158	20240528	164700	135712250	2920	2920	2920	2920	0
159	20240528	164600	135712250	2920	2920	2920	2920	0
160	20240528	164500	135712250	2920	2920	2920	2920	0
161	20240528	164400	135712250	2920	2920	2920	2920	0
162	20240528	164300	135712250	2920	2920	2920	2920	0
163	20240528	164200	135712250	2920	2920	2920	2920	0
164	20240528	164100	135712250	2920	2920	2920	2920	0
165	20240528	164000	135712250	2920	2920	2920	2920	0
166	20240528	163900	135712250	2920	2920	2920	2920	0
167	20240528	163800	135712250	2920	2920	2920	2920	0
168	20240528	163700	135712250	2920	2920	2920	2920	0
169	20240528	163600	135712250	2920	2920	2920	2920	0
170	20240528	163500	135712250	2920	2920	2920	2920	0
171	20240528	163400	135712250	2920	2920	2920	2920	0
172	20240528	163300	135712250	2920	2920	2920	2920	0
173	20240528	163200	135712250	2920	2920	2920	2920	0
174	20240528	163100	135712250	2920	2920	2920	2920	0
175	20240528	163000	135712250	2920	2920	2920	2920	0
176	20240528	162900	135712250	2920	2920	2920	2920	0
177	20240528	162800	135712250	2920	2920	2920	2920	0
178	20240528	162700	135712250	2920	2920	2920	2920	0
179	20240528	162600	135712250	2920	2920	2920	2920	0
180	20240528	162500	135712250	2920	2920	2920	2920	0
181	20240528	162400	135712250	2920	2920	2920	2920	0
182	20240528	162300	135712250	2920	2920	2920	2920	484
183	20240528	162200	135712250	2920	2920	2920	2920	0
184	20240528	162100	135712250	2920	2920	2920	2920	0
185	20240528	162000	135712250	2920	2920	2920	2920	0
186	20240528	161900	135712250	2920	2920	2920	2920	0
187	20240528	161800	135712250	2920	2920	2920	2920	0
188	20240528	161700	135712250	2920	2920	2920	2920	0
189	20240528	161600	135712250	2920	2920	2920	2920	0
190	20240528	161500	135712250	2920	2920	2920	2920	0
191	20240528	161400	135712250	2920	2920	2920	2920	0
192	20240528	161300	135712250	2920	2920	2920	2920	0
193	20240528	161200	135712250	2920	2920	2920	2920	0
194	20240528	161100	135712250	2920	2920	2920	2920	0
195	20240528	161000	135712250	2920	2920	2920	2920	0
196	20240528	160900	135712250	2920	2920	2920	2920	0
197	20240528	160800	135712250	2920	2920	2920	2920	0
198	20240528	160700	135712250	2920	2920	2920	2920	0
199	20240528	160600	135712250	2920	2920	2920	2920	0
200	20240528	160500	135712250	2920	2920	2920	2920	0
201	20240528	160400	135712250	2920	2920	2920	2920	0
202	20240528	160300	135712250	2920	2920	2920	2920	0
203	20240528	160200	135712250	2920	2920	2920	2920	0
204	20240528	160100	135712250	2920	2920	2920	2920	0
205	20240528	160000	135712250	2920	2920	2920	2920	0
206	20240528	155900	135712250	2920	2920	2920	2920	0
207	20240528	155800	135712250	2920	2920	2920	2920	0
208	20240528	155700	135712250	2920	2920	2920	2920	0
209	20240528	155600	135712250	2920	2920	2920	2920	0
210	20240528	155500	135712250	2920	2920	2920	2920	0
211	20240528	155400	135712250	2920	2920	2920	2920	0
212	20240528	155300	135712250	2920	2920	2920	2920	484
213	20240528	155200	135712250	2920	2920	2920	2920	0
214	20240528	155100	135712250	2920	2920	2920	2920	0
215	20240528	155000	135712250	2920	2920	2920	2920	0
216	20240528	154900	135712250	2920	2920	2920	2920	0
217	20240528	154800	135712250	2920	2920	2920	2920	0
218	20240528	154700	135712250	2920	2920	2920	2920	0
219	20240528	154600	135712250	2920	2920	2920	2920	0
220	20240528	154500	135712250	2920	2920	2920	2920	0
221	20240528	154400	135712250	2920	2920	2920	2920	0
222	20240528	154300	135712250	2920	2920	2920	2920	0
223	20240528	154200	135712250	2920	2920	2920	2920	0
224	20240528	154100	135712250	2920	2920	2920	2920	0
225	20240528	154000	135712250	2920	2920	2920	2920	0
226	20240528	153900	135712250	2920	2920	2920	2920	0
227	20240528	153800	135712250	2920	2920	2920	2920	0
228	20240528	153700	135712250	2920	2920	2920	2920	0
229	20240528	153600	135712250	2920	2920	2920	2920	0
230	20240528	153500	135712250	2920	2920	2920	2920	0
231	20240528	153400	135712250	2920	2920	2920	2920	0
232	20240528	153300	135712250	2920	2920	2920	2920	0
233	20240528	153200	135712250	2920	2920	2920	2920	0
234	20240528	153100	135712250	2920	2920	2920	2920	0
235	20240528	153000	135712250	2920	2920	2920	2920	484
236	20240528	152900	134298970	2920	2920	2920	2920	0
237	20240528	152800	134298970	2920	2920	2920	2920	0
238	20240528	152700	134298970	2920	2920	2920	2920	0
239	20240528	152600	134298970	2920	2920	2920	2920	0
240	20240528	152500	134298970	2920	2920	2920	2920	0
241	20240528	152400	134298970	2920	2920	2920	2920	0
242	20240528	152300	134298970	2920	2920	2920	2920	0
243	20240528	152200	134298970	2920	2920	2920	2920	0
244	20240528	152100	134298970	2920	2920	2920	2920	0
245	20240528	152000	134298970	2920	2920	2920	2920	0
246	20240528	151900	134298970	2920	2910	2920	2910	285
247	20240528	151800	133467240	2920	2915	2920	2910	976
248	20240528	151700	130623510	2915	2915	2915	2915	1
249	20240528	151600	130620595	2915	2920	2920	2910	233
250	20240528	151500	129940500	2920	2920	2920	2920	0
251	20240528	151400	129940500	2920	2920	2920	2920	0
252	20240528	151300	129940500	2920	2920	2920	2920	1
253	20240528	151200	129937580	2920	2920	2920	2920	4
254	20240528	151100	129925900	2920	2920	2920	2920	1
255	20240528	151000	129922980	2910	2910	2910	2910	0
256	20240528	150900	129922980	2910	2920	2920	2910	382
257	20240528	150800	128808170	2920	2920	2920	2920	0
258	20240528	150700	128808170	2920	2920	2920	2920	0
259	20240528	150600	128808170	2920	2915	2920	2915	355
260	20240528	150500	127773320	2915	2915	2915	2915	0
261	20240528	150400	127773320	2915	2915	2915	2915	0
262	20240528	150300	127773320	2915	2915	2915	2915	0
263	20240528	150200	127773320	2915	2915	2915	2915	0
264	20240528	150100	127773320	2915	2915	2915	2915	0
265	20240528	150000	127773320	2915	2910	2920	2910	256
266	20240528	145900	127027840	2910	2915	2915	2910	2469
267	20240528	145800	119831685	2915	2915	2915	2915	180
268	20240528	145700	119306985	2920	2920	2920	2920	30
269	20240528	145600	119219385	2920	2920	2920	2920	10
270	20240528	145500	119190185	2920	2920	2920	2920	10
271	20240528	145400	119160985	2920	2920	2920	2920	0
272	20240528	145300	119160985	2920	2920	2920	2920	1
273	20240528	145200	119158065	2920	2920	2920	2920	3
274	20240528	145100	119149305	2920	2920	2920	2920	3
275	20240528	145000	119140545	2920	2920	2920	2920	0
276	20240528	144900	119140545	2920	2920	2920	2920	1
277	20240528	144800	119137625	2920	2920	2920	2920	39
278	20240528	144700	119023745	2920	2920	2920	2920	6
279	20240528	144600	119006225	2920	2920	2920	2920	0
280	20240528	144500	119006225	2920	2920	2920	2920	1
281	20240528	144400	119003305	2915	2920	2920	2915	404
282	20240528	144300	117823870	2920	2920	2920	2920	0
283	20240528	144200	117823870	2920	2920	2920	2920	0
284	20240528	144100	117823870	2920	2920	2920	2920	0
285	20240528	144000	117823870	2920	2920	2920	2920	0
286	20240528	143900	117823870	2920	2920	2920	2920	20
287	20240528	143800	117765470	2920	2920	2920	2920	10
288	20240528	143700	117736270	2920	2920	2920	2920	1
289	20240528	143600	117733350	2915	2915	2915	2915	0
290	20240528	143500	117733350	2915	2915	2915	2915	0
291	20240528	143400	117733350	2915	2915	2915	2915	0
292	20240528	143300	117733350	2915	2915	2915	2915	43
293	20240528	143200	117608005	2920	2920	2920	2920	100
294	20240528	143100	117316005	2920	2920	2920	2920	1
295	20240528	143000	117313085	2920	2920	2920	2920	0
296	20240528	142900	117313085	2920	2920	2920	2920	2
297	20240528	142800	117307245	2920	2920	2920	2920	0
298	20240528	142700	117307245	2920	2920	2920	2920	0
299	20240528	142600	117307245	2920	2920	2920	2920	0
300	20240528	142500	117307245	2920	2915	2920	2915	557
301	20240528	142400	115680925	2915	2915	2915	2915	0
302	20240528	142300	115680925	2915	2915	2915	2915	0
303	20240528	142200	115680925	2915	2915	2915	2915	44
304	20240528	142100	115552665	2915	2915	2915	2915	0
305	20240528	142000	115552665	2915	2915	2915	2915	6
306	20240528	141900	115535175	2915	2915	2915	2915	96
307	20240528	141800	115255335	2915	2915	2915	2915	44
308	20240528	141700	115127075	2920	2920	2920	2920	5
309	20240528	141600	115112475	2920	2920	2920	2920	1037
310	20240528	141500	112084435	2920	2920	2920	2920	0
311	20240528	141400	112084435	2920	2920	2920	2920	0
312	20240528	141300	112084435	2920	2920	2920	2920	0
313	20240528	141200	112084435	2920	2920	2920	2920	0
314	20240528	141100	112084435	2920	2920	2920	2920	0
315	20240528	141000	112084435	2920	2920	2920	2920	0
316	20240528	140900	112084435	2920	2920	2920	2920	200
317	20240528	140800	111500435	2925	2925	2925	2925	55
318	20240528	140700	111339560	2920	2920	2920	2920	0
319	20240528	140600	111339560	2920	2920	2920	2920	0
320	20240528	140500	111339560	2920	2920	2920	2920	0
321	20240528	140400	111339560	2920	2920	2920	2920	89
322	20240528	140300	111079680	2920	2920	2920	2915	714
323	20240528	140200	108995075	2920	2925	2925	2920	53
324	20240528	140100	108840265	2925	2925	2925	2925	0
325	20240528	140000	108840265	2925	2925	2925	2925	50
326	20240528	135900	108694015	2920	2920	2920	2920	0
327	20240528	135800	108694015	2920	2920	2920	2920	43
328	20240528	135700	108568455	2920	2920	2920	2920	0
329	20240528	135600	108568455	2920	2920	2920	2920	629
330	20240528	135500	106731775	2920	2920	2920	2920	0
331	20240528	135400	106731775	2920	2920	2920	2920	43
332	20240528	135300	106606215	2925	2925	2925	2925	0
333	20240528	135200	106606215	2925	2925	2925	2925	2
334	20240528	135100	106600365	2925	2925	2925	2925	97
335	20240528	135000	106316640	2925	2925	2925	2925	0
336	20240528	134900	106316640	2925	2925	2925	2925	0
337	20240528	134800	106316640	2925	2925	2925	2925	0
338	20240528	134700	106316640	2925	2925	2925	2925	0
339	20240528	134600	106316640	2925	2925	2925	2925	0
340	20240528	134500	106316640	2925	2925	2925	2925	3
341	20240528	134400	106307865	2925	2925	2925	2925	1
342	20240528	134300	106304940	2925	2925	2925	2925	0
343	20240528	134200	106304940	2925	2925	2925	2925	0
344	20240528	134100	106304940	2925	2925	2925	2925	0
345	20240528	134000	106304940	2925	2925	2925	2925	4
346	20240528	133900	106293240	2920	2920	2920	2920	0
347	20240528	133800	106293240	2920	2920	2920	2920	0
348	20240528	133700	106293240	2920	2920	2920	2920	0
349	20240528	133600	106293240	2920	2920	2920	2920	0
350	20240528	133500	106293240	2920	2920	2920	2920	0
351	20240528	133400	106293240	2920	2920	2920	2920	0
352	20240528	133300	106293240	2920	2920	2920	2920	0
353	20240528	133200	106293240	2920	2920	2920	2920	0
354	20240528	133100	106293240	2920	2920	2920	2920	0
355	20240528	133000	106293240	2920	2920	2920	2920	0
356	20240528	132900	106293240	2920	2920	2920	2920	0
357	20240528	132800	106293240	2920	2920	2920	2920	0
358	20240528	132700	106293240	2920	2920	2920	2920	0
359	20240528	132600	106293240	2920	2920	2920	2920	0
360	20240528	132500	106293240	2920	2920	2920	2920	0
361	20240528	132400	106293240	2920	2920	2920	2920	0
362	20240528	132300	106293240	2920	2920	2920	2920	0
363	20240528	132200	106293240	2920	2920	2920	2920	0
364	20240528	132100	106293240	2920	2920	2920	2920	0
365	20240528	132000	106293240	2920	2920	2920	2920	0
366	20240528	131900	106293240	2920	2920	2920	2920	0
367	20240528	131800	106293240	2920	2920	2920	2920	127
368	20240528	131700	105922400	2915	2915	2915	2915	0
369	20240528	131600	105922400	2915	2915	2915	2915	21
370	20240528	131500	105861185	2920	2920	2920	2920	93
371	20240528	131400	105589625	2920	2920	2920	2920	33
372	20240528	131300	105493265	2920	2920	2920	2920	0
373	20240528	131200	105493265	2920	2920	2920	2920	0
374	20240528	131100	105493265	2920	2920	2920	2920	10
375	20240528	131000	105464065	2920	2920	2920	2920	0
376	20240528	130900	105464065	2920	2920	2920	2920	1
377	20240528	130800	105461145	2920	2920	2920	2920	10
378	20240528	130700	105431945	2920	2920	2920	2920	0
379	20240528	130600	105431945	2920	2920	2920	2920	94
380	20240528	130500	105157465	2920	2920	2920	2920	0
381	20240528	130400	105157465	2920	2920	2920	2920	8
382	20240528	130300	105134105	2920	2920	2920	2920	10
383	20240528	130200	105104905	2920	2920	2920	2920	0
384	20240528	130100	105104905	2920	2920	2920	2920	10
385	20240528	130000	105075705	2920	2920	2920	2920	3
386	20240528	125900	105066945	2920	2920	2920	2920	0
387	20240528	125800	105066945	2920	2920	2920	2920	0
388	20240528	125700	105066945	2920	2920	2920	2920	0
389	20240528	125600	105066945	2920	2920	2920	2920	0
390	20240528	125500	105066945	2920	2920	2920	2920	20
391	20240528	125400	105008545	2920	2920	2920	2920	0
392	20240528	125300	105008545	2920	2920	2920	2920	2
393	20240528	125200	105002705	2920	2920	2920	2920	0
394	20240528	125100	105002705	2920	2920	2920	2920	51
395	20240528	125000	104853785	2915	2915	2915	2915	850
396	20240528	124900	102376035	2925	2925	2925	2925	0
397	20240528	124800	102376035	2925	2925	2925	2925	0
398	20240528	124700	102376035	2925	2915	2925	2915	1854
399	20240528	124600	96971325	2925	2925	2925	2925	0
400	20240528	124500	96971325	2925	2925	2925	2925	0
401	20240528	124400	96971325	2925	2925	2925	2925	1
402	20240528	124300	96968400	2925	2925	2925	2925	0
403	20240528	124200	96968400	2925	2925	2925	2925	76
404	20240528	124100	96746100	2925	2925	2925	2925	0
405	20240528	124000	96746100	2925	2925	2925	2925	1
406	20240528	123900	96743175	2925	2925	2925	2925	217
407	20240528	123800	96108450	2925	2925	2925	2925	0
408	20240528	123700	96108450	2925	2925	2925	2925	0
409	20240528	123600	96108450	2925	2925	2925	2925	1
410	20240528	123500	96105525	2920	2920	2920	2920	0
411	20240528	123400	96105525	2920	2920	2920	2920	0
412	20240528	123300	96105525	2920	2920	2920	2920	510
413	20240528	123200	94616325	2920	2920	2920	2920	0
414	20240528	123100	94616325	2920	2920	2920	2920	0
415	20240528	123000	94616325	2920	2920	2920	2920	0
416	20240528	122900	94616325	2920	2920	2920	2920	100
417	20240528	122800	94324325	2915	2920	2920	2915	121
418	20240528	122700	93971525	2920	2920	2920	2920	100
419	20240528	122600	93679525	2920	2920	2920	2920	0
420	20240528	122500	93679525	2920	2920	2920	2920	5
421	20240528	122400	93664925	2920	2920	2920	2920	3
422	20240528	122300	93656165	2915	2915	2915	2915	359
423	20240528	122200	92609680	2920	2920	2920	2920	0
424	20240528	122100	92609680	2920	2920	2920	2920	0
425	20240528	122000	92609680	2920	2920	2920	2920	5
426	20240528	121900	92595080	2920	2920	2920	2920	0
427	20240528	121800	92595080	2920	2920	2920	2920	8
428	20240528	121700	92571720	2920	2920	2920	2920	0
429	20240528	121600	92571720	2920	2920	2920	2920	20
430	20240528	121500	92513320	2920	2920	2920	2920	10
431	20240528	121400	92484120	2920	2920	2920	2920	0
432	20240528	121300	92484120	2920	2920	2920	2920	86
433	20240528	121200	92233000	2920	2920	2920	2920	8
434	20240528	121100	92209640	2920	2920	2920	2920	200
435	20240528	121000	91625640	2915	2915	2915	2915	0
436	20240528	120900	91625640	2915	2915	2915	2915	0
437	20240528	120800	91625640	2915	2915	2915	2915	0
438	20240528	120700	91625640	2915	2915	2915	2915	0
439	20240528	120600	91625640	2915	2915	2915	2915	200
440	20240528	120500	91042640	2915	2915	2915	2915	0
441	20240528	120400	91042640	2915	2925	2925	2915	101
442	20240528	120300	90747225	2925	2925	2925	2925	0
443	20240528	120200	90747225	2925	2925	2925	2925	0
444	20240528	120100	90747225	2925	2925	2925	2925	0
445	20240528	120000	90747225	2925	2925	2925	2925	0
446	20240528	115900	90747225	2925	2925	2925	2925	0
447	20240528	115800	90747225	2925	2925	2925	2925	0
448	20240528	115700	90747225	2925	2925	2925	2925	0
449	20240528	115600	90747225	2925	2915	2925	2915	18
450	20240528	115500	90694715	2915	2915	2915	2915	133
451	20240528	115400	90307020	2915	2915	2915	2915	0
452	20240528	115300	90307020	2915	2915	2915	2915	1900
453	20240528	115200	84768520	2925	2925	2925	2925	0
454	20240528	115100	84768520	2925	2925	2925	2925	0
455	20240528	115000	84768520	2925	2925	2925	2925	0
456	20240528	114900	84768520	2925	2925	2925	2925	0
457	20240528	114800	84768520	2925	2925	2925	2925	0
458	20240528	114700	84768520	2925	2925	2925	2925	0
459	20240528	114600	84768520	2925	2925	2925	2925	0
460	20240528	114500	84768520	2925	2925	2925	2925	0
461	20240528	114400	84768520	2925	2925	2925	2925	0
462	20240528	114300	84768520	2925	2925	2925	2925	0
463	20240528	114200	84768520	2925	2925	2925	2925	0
464	20240528	114100	84768520	2925	2925	2925	2925	0
465	20240528	114000	84768520	2925	2925	2925	2925	102
466	20240528	113900	84470170	2925	2920	2925	2920	3267
467	20240528	113800	74930490	2915	2915	2915	2915	0
468	20240528	113700	74930490	2915	2915	2915	2915	209
469	20240528	113600	74321255	2915	2915	2915	2915	1
470	20240528	113500	74318340	2920	2920	2920	2920	11
471	20240528	113400	74286220	2920	2915	2920	2915	554
472	20240528	113300	72668760	2920	2920	2920	2920	0
473	20240528	113200	72668760	2920	2920	2920	2920	0
474	20240528	113100	72668760	2920	2920	2920	2920	400
475	20240528	113000	71500760	2915	2915	2915	2915	0
476	20240528	112900	71500760	2915	2915	2915	2915	0
477	20240528	112800	71500760	2915	2915	2915	2915	44
478	20240528	112700	71372500	2920	2920	2920	2920	0
479	20240528	112600	71372500	2920	2920	2920	2920	0
480	20240528	112500	71372500	2920	2920	2920	2920	0
481	20240528	112400	71372500	2920	2920	2920	2920	8
482	20240528	112300	71349140	2915	2920	2920	2915	1154
483	20240528	112200	67983430	2920	2920	2920	2920	0
484	20240528	112100	67983430	2920	2920	2920	2920	100
485	20240528	112000	67691430	2915	2915	2915	2915	0
486	20240528	111900	67691430	2915	2915	2915	2915	185
487	20240528	111800	67152155	2920	2920	2920	2920	103
488	20240528	111700	66851395	2915	2915	2915	2915	0
489	20240528	111600	66851395	2915	2915	2915	2915	0
490	20240528	111500	66851395	2915	2915	2915	2915	0
491	20240528	111400	66851395	2915	2915	2915	2915	0
492	20240528	111300	66851395	2915	2915	2915	2915	44
493	20240528	111200	66723135	2915	2915	2915	2915	0
494	20240528	111100	66723135	2915	2915	2915	2915	0
495	20240528	111000	66723135	2915	2915	2915	2915	0
496	20240528	110900	66723135	2915	2915	2915	2915	0
497	20240528	110800	66723135	2915	2915	2915	2915	44
498	20240528	110700	66594875	2920	2920	2920	2920	0
499	20240528	110600	66594875	2920	2920	2920	2920	0
500	20240528	110500	66594875	2920	2915	2920	2915	64
501	20240528	110400	66408215	2920	2920	2920	2920	2
502	20240528	110300	66402375	2920	2920	2920	2920	0
503	20240528	110200	66402375	2920	2920	2920	2920	201
504	20240528	110100	65815455	2915	2915	2915	2915	44
505	20240528	110000	65687195	2915	2915	2915	2915	0
506	20240528	105900	65687195	2915	2915	2915	2915	0
507	20240528	105800	65687195	2915	2915	2915	2915	8
508	20240528	105700	65663875	2915	2915	2915	2915	44
509	20240528	105600	65535615	2920	2920	2920	2920	183
510	20240528	105500	65001255	2915	2915	2915	2915	1
511	20240528	105400	64998340	2915	2915	2915	2915	44
512	20240528	105300	64870080	2920	2920	2920	2920	0
513	20240528	105200	64870080	2920	2920	2920	2920	10
514	20240528	105100	64840880	2920	2920	2920	2920	100
515	20240528	105000	64548880	2915	2915	2915	2915	44
516	20240528	104900	64420620	2920	2920	2920	2920	10
517	20240528	104800	64391420	2920	2920	2920	2920	5
518	20240528	104700	64376820	2920	2920	2920	2920	2287
519	20240528	104600	57698780	2920	2920	2920	2920	81
520	20240528	104500	57462260	2925	2925	2925	2925	1
521	20240528	104400	57459335	2925	2925	2925	2925	1
522	20240528	104300	57456410	2920	2920	2920	2920	0
523	20240528	104200	57456410	2920	2920	2920	2920	46
524	20240528	104100	57322090	2925	2925	2925	2925	20
525	20240528	104000	57263590	2925	2925	2925	2925	6
526	20240528	103900	57246040	2925	2925	2925	2925	18
527	20240528	103800	57193390	2925	2925	2925	2925	0
528	20240528	103700	57193390	2925	2925	2925	2925	0
529	20240528	103600	57193390	2925	2925	2925	2925	0
530	20240528	103500	57193390	2925	2925	2925	2925	330
531	20240528	103400	56228140	2920	2920	2920	2920	86
532	20240528	103300	55977020	2925	2925	2925	2925	0
533	20240528	103200	55977020	2925	2925	2925	2925	0
534	20240528	103100	55977020	2925	2925	2925	2925	0
535	20240528	103000	55977020	2925	2925	2925	2925	6
536	20240528	102900	55959470	2920	2920	2920	2920	1
537	20240528	102800	55956550	2925	2920	2925	2920	264
538	20240528	102700	55184920	2920	2920	2920	2920	116
539	20240528	102600	54846200	2920	2920	2920	2920	0
540	20240528	102500	54846200	2920	2920	2920	2920	5
541	20240528	102400	54831600	2915	2915	2915	2915	45
542	20240528	102300	54700425	2915	2915	2915	2915	0
543	20240528	102200	54700425	2915	2915	2915	2915	0
544	20240528	102100	54700425	2915	2920	2920	2915	121
545	20240528	102000	54347210	2915	2915	2915	2915	24
546	20240528	101900	54277250	2920	2920	2920	2920	6
547	20240528	101800	54259730	2915	2915	2920	2915	60
548	20240528	101700	54084580	2915	2915	2915	2915	15
549	20240528	101600	54040855	2915	2920	2920	2915	40
550	20240528	101500	53924250	2920	2920	2920	2920	0
551	20240528	101400	53924250	2920	2920	2920	2920	50
552	20240528	101300	53778250	2920	2920	2920	2920	97
553	20240528	101200	53495010	2920	2920	2920	2920	100
554	20240528	101100	53203010	2920	2915	2920	2915	76
555	20240528	101000	52981320	2915	2915	2915	2915	0
556	20240528	100900	52981320	2915	2915	2915	2915	0
557	20240528	100800	52981320	2915	2915	2915	2915	0
558	20240528	100700	52981320	2915	2915	2915	2915	0
559	20240528	100600	52981320	2915	2920	2920	2915	50
560	20240528	100500	52835470	2920	2920	2920	2920	642
561	20240528	100400	50960830	2920	2920	2920	2920	3
562	20240528	100300	50952070	2915	2915	2915	2910	863
563	20240528	100200	48436665	2920	2920	2920	2920	0
564	20240528	100100	48436665	2920	2920	2920	2920	0
565	20240528	100000	48436665	2920	2930	2930	2910	7440
566	20240528	095900	26752290	2930	2930	2930	2930	2
567	20240528	095800	26746430	2930	2930	2930	2930	8
568	20240528	095700	26722990	2930	2930	2930	2930	5
569	20240528	095600	26708340	2930	2930	2930	2930	0
570	20240528	095500	26708340	2930	2930	2930	2930	10
571	20240528	095400	26679040	2930	2930	2930	2930	23
572	20240528	095300	26611650	2930	2930	2930	2930	1
573	20240528	095200	26608720	2930	2930	2930	2930	1
574	20240528	095100	26605790	2930	2925	2930	2925	45
575	20240528	095000	26474150	2925	2925	2925	2925	0
576	20240528	094900	26474150	2925	2925	2925	2925	63
577	20240528	094800	26289875	2925	2925	2925	2925	0
578	20240528	094700	26289875	2925	2925	2925	2925	0
579	20240528	094600	26289875	2925	2925	2925	2925	41
580	20240528	094500	26169950	2925	2925	2925	2925	0
581	20240528	094400	26169950	2925	2925	2925	2925	42
582	20240528	094300	26047100	2925	2925	2925	2925	1639
583	20240528	094200	21253025	2925	2925	2925	2925	38
584	20240528	094100	21141875	2925	2925	2925	2925	0
585	20240528	094000	21141875	2925	2925	2925	2925	539
586	20240528	093900	19565300	2925	2925	2925	2925	6
587	20240528	093800	19547750	2930	2925	2930	2925	77
588	20240528	093700	19322375	2925	2925	2925	2925	1
589	20240528	093600	19319450	2925	2930	2930	2925	168
590	20240528	093500	18827750	2935	2935	2935	2935	0
591	20240528	093400	18827750	2935	2935	2935	2935	0
592	20240528	093300	18827750	2935	2935	2935	2935	0
593	20240528	093200	18827750	2935	2935	2935	2935	1
594	20240528	093100	18824815	2930	2930	2930	2930	74
595	20240528	093000	18607995	2930	2930	2930	2930	0
596	20240528	092900	18607995	2930	2930	2930	2930	367
597	20240528	092800	17532685	2930	2930	2930	2930	0
598	20240528	092700	17532685	2930	2930	2930	2930	10
599	20240528	092600	17503385	2935	2935	2935	2935	10
600	20240528	092500	17474035	2935	2935	2935	2935	0
601	20240528	092400	17474035	2935	2935	2935	2935	10
602	20240528	092300	17444685	2935	2935	2935	2935	0
603	20240528	092200	17444685	2935	2935	2935	2935	626
604	20240528	092100	15607375	2935	2935	2935	2935	0
605	20240528	092000	15607375	2935	2935	2935	2935	0
606	20240528	091900	15607375	2935	2935	2935	2935	0
607	20240528	091800	15607375	2935	2935	2935	2935	2
608	20240528	091700	15601505	2930	2930	2930	2930	78
609	20240528	091600	15372965	2930	2930	2930	2930	1495
610	20240528	091500	10992615	2930	2930	2930	2930	1000
611	20240528	091400	8062615	2935	2930	2935	2930	250
612	20240528	091300	7329865	2935	2935	2935	2935	0
613	20240528	091200	7329865	2935	2935	2935	2935	93
614	20240528	091100	7056910	2940	2940	2940	2940	0
615	20240528	091000	7056910	2940	2940	2940	2940	1
616	20240528	090900	7053970	2940	2940	2940	2940	238
617	20240528	090800	6354250	2940	2940	2940	2940	2
618	20240528	090700	6348370	2940	2940	2940	2940	37
619	20240528	090600	6239590	2940	2940	2940	2940	0
620	20240528	090500	6239590	2940	2940	2940	2940	307
621	20240528	090400	5337010	2940	2940	2940	2940	500
622	20240528	090300	3867010	2940	2940	2940	2940	901
623	20240528	090200	1218070	2935	2935	2935	2935	110
624	20240528	090100	895220	2940	2940	2940	2940	0
625	20240528	090000	895220	2940	2935	2940	2935	305