KissMeData/036580/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192100	33635000	2920	2920	2920	2920	100
3	20240529	192000	33635000	2920	2920	2920	2920	0
4	20240529	191900	33635000	2920	2920	2920	2920	0
5	20240529	191800	33635000	2920	2920	2920	2920	0
6	20240529	191700	33635000	2920	2920	2920	2920	0
7	20240529	191600	33635000	2920	2920	2920	2920	0
8	20240529	191500	33635000	2920	2920	2920	2920	0
9	20240529	191400	33635000	2920	2920	2920	2920	0
10	20240529	191300	33635000	2920	2920	2920	2920	0
11	20240529	191200	33635000	2920	2920	2920	2920	0
12	20240529	191100	33635000	2920	2920	2920	2920	0
13	20240529	191000	33635000	2920	2920	2920	2920	0
14	20240529	190900	33635000	2920	2920	2920	2920	0
15	20240529	190800	33635000	2920	2920	2920	2920	0
16	20240529	190700	33635000	2920	2920	2920	2920	0
17	20240529	190600	33635000	2920	2920	2920	2920	0
18	20240529	190500	33635000	2920	2920	2920	2920	0
19	20240529	190400	33635000	2920	2920	2920	2920	0
20	20240529	190300	33635000	2920	2920	2920	2920	0
21	20240529	190200	33635000	2920	2920	2920	2920	0
22	20240529	190100	33635000	2920	2920	2920	2920	0
23	20240529	190000	33635000	2920	2920	2920	2920	0
24	20240529	185900	33635000	2920	2920	2920	2920	0
25	20240529	185800	33635000	2920	2920	2920	2920	0
26	20240529	185700	33635000	2920	2920	2920	2920	0
27	20240529	185600	33635000	2920	2920	2920	2920	0
28	20240529	185500	33635000	2920	2920	2920	2920	0
29	20240529	185400	33635000	2920	2920	2920	2920	0
30	20240529	185300	33635000	2920	2920	2920	2920	0
31	20240529	185200	33635000	2920	2920	2920	2920	0
32	20240529	185100	33635000	2920	2920	2920	2920	100
33	20240529	185000	33635000	2920	2920	2920	2920	0
34	20240529	184900	33635000	2920	2920	2920	2920	0
35	20240529	184800	33635000	2920	2920	2920	2920	0
36	20240529	184700	33635000	2920	2920	2920	2920	0
37	20240529	184600	33635000	2920	2920	2920	2920	0
38	20240529	184500	33635000	2920	2920	2920	2920	0
39	20240529	184400	33635000	2920	2920	2920	2920	0
40	20240529	184300	33635000	2920	2920	2920	2920	0
41	20240529	184200	33635000	2920	2920	2920	2920	0
42	20240529	184100	33635000	2920	2920	2920	2920	0
43	20240529	184000	33635000	2920	2920	2920	2920	0
44	20240529	183900	33635000	2920	2920	2920	2920	0
45	20240529	183800	33635000	2920	2920	2920	2920	0
46	20240529	183700	33635000	2920	2920	2920	2920	0
47	20240529	183600	33635000	2920	2920	2920	2920	0
48	20240529	183500	33635000	2920	2920	2920	2920	0
49	20240529	183400	33635000	2920	2920	2920	2920	0
50	20240529	183300	33635000	2920	2920	2920	2920	0
51	20240529	183200	33635000	2920	2920	2920	2920	0
52	20240529	183100	33635000	2920	2920	2920	2920	0
53	20240529	183000	33635000	2920	2920	2920	2920	0
54	20240529	182900	33635000	2920	2920	2920	2920	0
55	20240529	182800	33635000	2920	2920	2920	2920	0
56	20240529	182700	33635000	2920	2920	2920	2920	0
57	20240529	182600	33635000	2920	2920	2920	2920	0
58	20240529	182500	33635000	2920	2920	2920	2920	0
59	20240529	182400	33635000	2920	2920	2920	2920	0
60	20240529	182300	33635000	2920	2920	2920	2920	0
61	20240529	182200	33635000	2920	2920	2920	2920	0
62	20240529	182100	33635000	2920	2920	2920	2920	100
63	20240529	182000	33635000	2920	2920	2920	2920	0
64	20240529	181900	33635000	2920	2920	2920	2920	0
65	20240529	181800	33635000	2920	2920	2920	2920	0
66	20240529	181700	33635000	2920	2920	2920	2920	0
67	20240529	181600	33635000	2920	2920	2920	2920	0
68	20240529	181500	33635000	2920	2920	2920	2920	0
69	20240529	181400	33635000	2920	2920	2920	2920	0
70	20240529	181300	33635000	2920	2920	2920	2920	0
71	20240529	181200	33635000	2920	2920	2920	2920	0
72	20240529	181100	33635000	2920	2920	2920	2920	0
73	20240529	181000	33635000	2920	2920	2920	2920	0
74	20240529	180900	33635000	2920	2920	2920	2920	0
75	20240529	180800	33635000	2920	2920	2920	2920	0
76	20240529	180700	33635000	2920	2920	2920	2920	0
77	20240529	180600	33635000	2920	2920	2920	2920	0
78	20240529	180500	33635000	2920	2920	2920	2920	0
79	20240529	180400	33635000	2920	2920	2920	2920	0
80	20240529	180300	33635000	2920	2920	2920	2920	0
81	20240529	180200	33635000	2920	2920	2920	2920	0
82	20240529	180100	33635000	2920	2920	2920	2920	0
83	20240529	180000	33635000	2920	2920	2920	2920	0
84	20240529	175900	33635000	2920	2920	2920	2920	0
85	20240529	175800	33635000	2920	2920	2920	2920	0
86	20240529	175700	33635000	2920	2920	2920	2920	0
87	20240529	175600	33635000	2920	2920	2920	2920	0
88	20240529	175500	33635000	2920	2920	2920	2920	0
89	20240529	175400	33635000	2920	2920	2920	2920	0
90	20240529	175300	33635000	2920	2920	2920	2920	0
91	20240529	175200	33635000	2920	2920	2920	2920	0
92	20240529	175100	33635000	2920	2920	2920	2920	100
93	20240529	175000	33635000	2920	2920	2920	2920	0
94	20240529	174900	33635000	2920	2920	2920	2920	0
95	20240529	174800	33635000	2920	2920	2920	2920	0
96	20240529	174700	33635000	2920	2920	2920	2920	0
97	20240529	174600	33635000	2920	2920	2920	2920	0
98	20240529	174500	33635000	2920	2920	2920	2920	0
99	20240529	174400	33635000	2920	2920	2920	2920	0
100	20240529	174300	33635000	2920	2920	2920	2920	0
101	20240529	174200	33635000	2920	2920	2920	2920	0
102	20240529	174100	33635000	2920	2920	2920	2920	0
103	20240529	174000	33635000	2920	2920	2920	2920	0
104	20240529	173900	33635000	2920	2920	2920	2920	0
105	20240529	173800	33635000	2920	2920	2920	2920	0
106	20240529	173700	33635000	2920	2920	2920	2920	0
107	20240529	173600	33635000	2920	2920	2920	2920	0
108	20240529	173500	33635000	2920	2920	2920	2920	0
109	20240529	173400	33635000	2920	2920	2920	2920	0
110	20240529	173300	33635000	2920	2920	2920	2920	0
111	20240529	173200	33635000	2920	2920	2920	2920	0
112	20240529	173100	33635000	2920	2920	2920	2920	0
113	20240529	173000	33635000	2920	2920	2920	2920	0
114	20240529	172900	33635000	2920	2920	2920	2920	0
115	20240529	172800	33635000	2920	2920	2920	2920	0
116	20240529	172700	33635000	2920	2920	2920	2920	0
117	20240529	172600	33635000	2920	2920	2920	2920	0
118	20240529	172500	33635000	2920	2920	2920	2920	0
119	20240529	172400	33635000	2920	2920	2920	2920	0
120	20240529	172300	33635000	2920	2920	2920	2920	0
121	20240529	172200	33635000	2920	2920	2920	2920	0
122	20240529	172100	33635000	2920	2920	2920	2920	100
123	20240529	172000	33635000	2920	2920	2920	2920	0
124	20240529	171900	33635000	2920	2920	2920	2920	0
125	20240529	171800	33635000	2920	2920	2920	2920	0
126	20240529	171700	33635000	2920	2920	2920	2920	0
127	20240529	171600	33635000	2920	2920	2920	2920	0
128	20240529	171500	33635000	2920	2920	2920	2920	0
129	20240529	171400	33635000	2920	2920	2920	2920	0
130	20240529	171300	33635000	2920	2920	2920	2920	0
131	20240529	171200	33635000	2920	2920	2920	2920	0
132	20240529	171100	33635000	2920	2920	2920	2920	0
133	20240529	171000	33635000	2920	2920	2920	2920	0
134	20240529	170900	33635000	2920	2920	2920	2920	0
135	20240529	170800	33635000	2920	2920	2920	2920	0
136	20240529	170700	33635000	2920	2920	2920	2920	0
137	20240529	170600	33635000	2920	2920	2920	2920	0
138	20240529	170500	33635000	2920	2920	2920	2920	0
139	20240529	170400	33635000	2920	2920	2920	2920	0
140	20240529	170300	33635000	2920	2920	2920	2920	0
141	20240529	170200	33635000	2920	2920	2920	2920	0
142	20240529	170100	33635000	2920	2920	2920	2920	0
143	20240529	170000	33635000	2920	2920	2920	2920	0
144	20240529	165900	33635000	2920	2920	2920	2920	0
145	20240529	165800	33635000	2920	2920	2920	2920	0
146	20240529	165700	33635000	2920	2920	2920	2920	0
147	20240529	165600	33635000	2920	2920	2920	2920	0
148	20240529	165500	33635000	2920	2920	2920	2920	0
149	20240529	165400	33635000	2920	2920	2920	2920	0
150	20240529	165300	33635000	2920	2920	2920	2920	0
151	20240529	165200	33635000	2920	2920	2920	2920	0
152	20240529	165100	33635000	2920	2920	2920	2920	100
153	20240529	165000	33635000	2920	2920	2920	2920	0
154	20240529	164900	33635000	2920	2920	2920	2920	0
155	20240529	164800	33635000	2920	2920	2920	2920	0
156	20240529	164700	33635000	2920	2920	2920	2920	0
157	20240529	164600	33635000	2920	2920	2920	2920	0
158	20240529	164500	33635000	2920	2920	2920	2920	0
159	20240529	164400	33635000	2920	2920	2920	2920	0
160	20240529	164300	33635000	2920	2920	2920	2920	0
161	20240529	164200	33635000	2920	2920	2920	2920	0
162	20240529	164100	33635000	2920	2920	2920	2920	0
163	20240529	164000	33635000	2920	2920	2920	2920	0
164	20240529	163900	33635000	2920	2920	2920	2920	0
165	20240529	163800	33635000	2920	2920	2920	2920	0
166	20240529	163700	33635000	2920	2920	2920	2920	0
167	20240529	163600	33635000	2920	2920	2920	2920	0
168	20240529	163500	33635000	2920	2920	2920	2920	0
169	20240529	163400	33635000	2920	2920	2920	2920	0
170	20240529	163300	33635000	2920	2920	2920	2920	0
171	20240529	163200	33635000	2920	2920	2920	2920	0
172	20240529	163100	33635000	2920	2920	2920	2920	0
173	20240529	163000	33635000	2920	2920	2920	2920	0
174	20240529	162900	33635000	2920	2920	2920	2920	0
175	20240529	162800	33635000	2920	2920	2920	2920	0
176	20240529	162700	33635000	2920	2920	2920	2920	0
177	20240529	162600	33635000	2920	2920	2920	2920	0
178	20240529	162500	33635000	2920	2920	2920	2920	0
179	20240529	162400	33635000	2920	2920	2920	2920	0
180	20240529	162300	33635000	2920	2920	2920	2920	0
181	20240529	162200	33635000	2920	2920	2920	2920	0
182	20240529	162100	33635000	2920	2920	2920	2920	100
183	20240529	162000	33635000	2920	2920	2920	2920	0
184	20240529	161900	33635000	2920	2920	2920	2920	0
185	20240529	161800	33635000	2920	2920	2920	2920	0
186	20240529	161700	33635000	2920	2920	2920	2920	0
187	20240529	161600	33635000	2920	2920	2920	2920	0
188	20240529	161500	33635000	2920	2920	2920	2920	0
189	20240529	161400	33635000	2920	2920	2920	2920	0
190	20240529	161300	33635000	2920	2920	2920	2920	0
191	20240529	161200	33635000	2920	2920	2920	2920	0
192	20240529	161100	33635000	2920	2920	2920	2920	0
193	20240529	161000	33635000	2920	2920	2920	2920	0
194	20240529	160900	33635000	2920	2920	2920	2920	0
195	20240529	160800	33635000	2920	2920	2920	2920	0
196	20240529	160700	33635000	2920	2920	2920	2920	0
197	20240529	160600	33635000	2920	2920	2920	2920	0
198	20240529	160500	33635000	2920	2920	2920	2920	0
199	20240529	160400	33635000	2920	2920	2920	2920	0
200	20240529	160300	33635000	2920	2920	2920	2920	0
201	20240529	160200	33635000	2920	2920	2920	2920	0
202	20240529	160100	33635000	2920	2920	2920	2920	0
203	20240529	160000	33635000	2920	2920	2920	2920	0
204	20240529	155900	33635000	2920	2920	2920	2920	0
205	20240529	155800	33635000	2920	2920	2920	2920	0
206	20240529	155700	33635000	2920	2920	2920	2920	0
207	20240529	155600	33635000	2920	2920	2920	2920	0
208	20240529	155500	33635000	2920	2920	2920	2920	0
209	20240529	155400	33635000	2920	2920	2920	2920	0
210	20240529	155300	33635000	2920	2920	2920	2920	0
211	20240529	155200	33635000	2920	2920	2920	2920	0
212	20240529	155100	33635000	2920	2920	2920	2920	100
213	20240529	155000	33635000	2920	2920	2920	2920	0
214	20240529	154900	33635000	2920	2920	2920	2920	0
215	20240529	154800	33635000	2920	2920	2920	2920	0
216	20240529	154700	33635000	2920	2920	2920	2920	0
217	20240529	154600	33635000	2920	2920	2920	2920	0
218	20240529	154500	33635000	2920	2920	2920	2920	0
219	20240529	154400	33635000	2920	2920	2920	2920	0
220	20240529	154300	33635000	2920	2920	2920	2920	0
221	20240529	154200	33635000	2920	2920	2920	2920	0
222	20240529	154100	33635000	2920	2920	2920	2920	0
223	20240529	154000	33635000	2920	2920	2920	2920	0
224	20240529	153900	33635000	2920	2920	2920	2920	0
225	20240529	153800	33635000	2920	2920	2920	2920	0
226	20240529	153700	33635000	2920	2920	2920	2920	0
227	20240529	153600	33635000	2920	2920	2920	2920	0
228	20240529	153500	33635000	2920	2920	2920	2920	0
229	20240529	153400	33635000	2920	2920	2920	2920	0
230	20240529	153300	33635000	2920	2920	2920	2920	0
231	20240529	153200	33635000	2920	2920	2920	2920	0
232	20240529	153100	33635000	2920	2920	2920	2920	0
233	20240529	153000	33635000	2920	2920	2920	2920	100
234	20240529	152900	33343000	2915	2915	2915	2915	0
235	20240529	152800	33343000	2915	2915	2915	2915	0
236	20240529	152700	33343000	2915	2915	2915	2915	0
237	20240529	152600	33343000	2915	2915	2915	2915	0
238	20240529	152500	33343000	2915	2915	2915	2915	0
239	20240529	152400	33343000	2915	2915	2915	2915	0
240	20240529	152300	33343000	2915	2915	2915	2915	0
241	20240529	152200	33343000	2915	2915	2915	2915	0
242	20240529	152100	33343000	2915	2915	2915	2915	0
243	20240529	152000	33343000	2915	2915	2915	2915	0
244	20240529	151900	33343000	2915	2915	2915	2915	0
245	20240529	151800	33343000	2915	2915	2915	2915	0
246	20240529	151700	33343000	2915	2915	2915	2915	1
247	20240529	151600	33340085	2915	2915	2915	2915	0
248	20240529	151500	33340085	2915	2915	2915	2915	0
249	20240529	151400	33340085	2915	2915	2915	2915	0
250	20240529	151300	33340085	2915	2915	2915	2915	0
251	20240529	151200	33340085	2915	2915	2915	2915	0
252	20240529	151100	33340085	2915	2900	2915	2900	3
253	20240529	151000	33331355	2915	2915	2915	2915	0
254	20240529	150900	33331355	2915	2915	2915	2915	0
255	20240529	150800	33331355	2915	2895	2915	2895	3
256	20240529	150700	33322630	2915	2915	2915	2915	0
257	20240529	150600	33322630	2915	2915	2915	2915	0
258	20240529	150500	33322630	2915	2915	2915	2915	0
259	20240529	150400	33322630	2915	2915	2915	2915	0
260	20240529	150300	33322630	2915	2915	2915	2915	0
261	20240529	150200	33322630	2915	2915	2915	2915	0
262	20240529	150100	33322630	2915	2915	2915	2915	0
263	20240529	150000	33322630	2915	2915	2915	2915	0
264	20240529	145900	33322630	2915	2915	2915	2915	0
265	20240529	145800	33322630	2915	2915	2915	2915	0
266	20240529	145700	33322630	2915	2915	2915	2915	0
267	20240529	145600	33322630	2915	2915	2915	2915	5
268	20240529	145500	33308055	2915	2915	2915	2915	0
269	20240529	145400	33308055	2915	2895	2915	2895	108
270	20240529	145300	32995335	2905	2905	2905	2905	0
271	20240529	145200	32995335	2905	2905	2905	2905	2
272	20240529	145100	32989525	2900	2900	2900	2900	300
273	20240529	145000	32119525	2905	2905	2905	2905	0
274	20240529	144900	32119525	2905	2905	2905	2905	0
275	20240529	144800	32119525	2905	2905	2905	2905	15
276	20240529	144700	32075950	2905	2895	2905	2895	102
277	20240529	144600	31780640	2915	2915	2915	2915	0
278	20240529	144500	31780640	2915	2915	2915	2915	0
279	20240529	144400	31780640	2915	2905	2915	2905	2
280	20240529	144300	31774820	2915	2905	2915	2895	104
281	20240529	144200	31473680	2895	2895	2895	2895	1
282	20240529	144100	31470785	2915	2915	2915	2915	0
283	20240529	144000	31470785	2915	2915	2915	2915	0
284	20240529	143900	31470785	2915	2905	2915	2905	6
285	20240529	143800	31453305	2915	2915	2915	2915	0
286	20240529	143700	31453305	2915	2910	2915	2910	24
287	20240529	143600	31383370	2915	2915	2915	2915	0
288	20240529	143500	31383370	2915	2915	2915	2915	0
289	20240529	143400	31383370	2915	2910	2915	2910	3
290	20240529	143300	31374630	2915	2895	2915	2895	3
291	20240529	143200	31365910	2915	2915	2915	2915	0
292	20240529	143100	31365910	2915	2915	2915	2915	0
293	20240529	143000	31365910	2915	2915	2915	2915	0
294	20240529	142900	31365910	2915	2910	2915	2895	233
295	20240529	142800	30691300	2910	2905	2910	2905	19
296	20240529	142700	30636015	2910	2905	2910	2905	20
297	20240529	142600	30577840	2905	2905	2905	2905	0
298	20240529	142500	30577840	2905	2905	2905	2905	3
299	20240529	142400	30569125	2905	2905	2905	2895	3
300	20240529	142300	30560420	2895	2895	2895	2895	1
301	20240529	142200	30557525	2910	2910	2910	2910	0
302	20240529	142100	30557525	2910	2895	2910	2895	3
303	20240529	142000	30548815	2910	2895	2910	2895	3
304	20240529	141900	30540105	2910	2910	2910	2910	16
305	20240529	141800	30493545	2895	2900	2910	2895	9
306	20240529	141700	30467430	2910	2905	2910	2895	19
307	20240529	141600	30412255	2900	2900	2900	2900	1
308	20240529	141500	30409355	2895	2900	2900	2895	149
309	20240529	141400	29977260	2900	2900	2900	2900	0
310	20240529	141300	29977260	2900	2900	2900	2900	0
311	20240529	141200	29977260	2900	2900	2900	2900	0
312	20240529	141100	29977260	2900	2900	2900	2900	0
313	20240529	141000	29977260	2900	2900	2900	2900	0
314	20240529	140900	29977260	2900	2900	2900	2900	0
315	20240529	140800	29977260	2900	2900	2900	2900	0
316	20240529	140700	29977260	2900	2905	2905	2900	4
317	20240529	140600	29965655	2905	2905	2905	2905	0
318	20240529	140500	29965655	2905	2905	2905	2905	0
319	20240529	140400	29965655	2905	2905	2905	2905	0
320	20240529	140300	29965655	2905	2905	2905	2905	1
321	20240529	140200	29962750	2905	2905	2905	2905	1
322	20240529	140100	29959845	2910	2910	2910	2910	0
323	20240529	140000	29959845	2910	2910	2910	2910	0
324	20240529	135900	29959845	2910	2910	2910	2910	0
325	20240529	135800	29959845	2910	2910	2910	2910	0
326	20240529	135700	29959845	2910	2910	2910	2910	0
327	20240529	135600	29959845	2910	2910	2910	2910	5
328	20240529	135500	29945295	2910	2910	2910	2910	0
329	20240529	135400	29945295	2910	2910	2910	2910	0
330	20240529	135300	29945295	2910	2910	2910	2910	0
331	20240529	135200	29945295	2910	2910	2910	2910	20
332	20240529	135100	29887095	2910	2910	2910	2910	25
333	20240529	135000	29814345	2915	2915	2915	2915	0
334	20240529	134900	29814345	2915	2915	2915	2915	0
335	20240529	134800	29814345	2915	2915	2915	2915	0
336	20240529	134700	29814345	2915	2915	2915	2915	0
337	20240529	134600	29814345	2915	2915	2915	2915	0
338	20240529	134500	29814345	2915	2915	2915	2915	0
339	20240529	134400	29814345	2915	2915	2915	2915	0
340	20240529	134300	29814345	2915	2915	2915	2915	1
341	20240529	134200	29811430	2915	2915	2915	2915	0
342	20240529	134100	29811430	2915	2915	2915	2915	0
343	20240529	134000	29811430	2915	2915	2915	2915	0
344	20240529	133900	29811430	2915	2915	2915	2915	0
345	20240529	133800	29811430	2915	2915	2915	2915	0
346	20240529	133700	29811430	2915	2915	2915	2915	0
347	20240529	133600	29811430	2915	2915	2915	2915	0
348	20240529	133500	29811430	2915	2915	2915	2915	0
349	20240529	133400	29811430	2915	2915	2915	2915	0
350	20240529	133300	29811430	2915	2915	2915	2915	0
351	20240529	133200	29811430	2915	2915	2915	2915	0
352	20240529	133100	29811430	2915	2915	2915	2915	0
353	20240529	133000	29811430	2915	2915	2915	2915	0
354	20240529	132900	29811430	2915	2915	2915	2915	0
355	20240529	132800	29811430	2915	2915	2915	2915	0
356	20240529	132700	29811430	2915	2915	2915	2915	0
357	20240529	132600	29811430	2915	2915	2915	2915	0
358	20240529	132500	29811430	2915	2915	2915	2915	0
359	20240529	132400	29811430	2915	2915	2915	2915	0
360	20240529	132300	29811430	2915	2915	2915	2915	0
361	20240529	132200	29811430	2915	2915	2915	2915	0
362	20240529	132100	29811430	2915	2915	2915	2915	0
363	20240529	132000	29811430	2915	2915	2915	2915	0
364	20240529	131900	29811430	2915	2915	2915	2915	0
365	20240529	131800	29811430	2915	2915	2915	2915	0
366	20240529	131700	29811430	2915	2920	2920	2915	1113
367	20240529	131600	26565985	2925	2925	2925	2925	0
368	20240529	131500	26565985	2925	2925	2925	2925	0
369	20240529	131400	26565985	2925	2925	2925	2925	0
370	20240529	131300	26565985	2925	2925	2925	2925	0
371	20240529	131200	26565985	2925	2925	2925	2925	0
372	20240529	131100	26565985	2925	2925	2925	2925	1
373	20240529	131000	26563060	2920	2920	2920	2920	0
374	20240529	130900	26563060	2920	2920	2920	2920	0
375	20240529	130800	26563060	2920	2920	2920	2920	0
376	20240529	130700	26563060	2920	2920	2920	2920	0
377	20240529	130600	26563060	2920	2920	2920	2920	0
378	20240529	130500	26563060	2920	2920	2920	2920	0
379	20240529	130400	26563060	2920	2920	2920	2920	0
380	20240529	130300	26563060	2920	2920	2920	2920	0
381	20240529	130200	26563060	2920	2920	2920	2920	0
382	20240529	130100	26563060	2920	2920	2920	2920	0
383	20240529	130000	26563060	2920	2920	2920	2920	0
384	20240529	125900	26563060	2920	2920	2920	2920	0
385	20240529	125800	26563060	2920	2920	2920	2920	208
386	20240529	125700	25955700	2920	2920	2920	2920	0
387	20240529	125600	25955700	2920	2920	2920	2920	0
388	20240529	125500	25955700	2920	2920	2920	2920	0
389	20240529	125400	25955700	2920	2920	2920	2920	787
390	20240529	125300	23657660	2920	2920	2920	2920	0
391	20240529	125200	23657660	2920	2920	2920	2920	0
392	20240529	125100	23657660	2920	2920	2920	2920	400
393	20240529	125000	22489660	2920	2920	2920	2920	0
394	20240529	124900	22489660	2920	2920	2920	2920	0
395	20240529	124800	22489660	2920	2920	2920	2920	0
396	20240529	124700	22489660	2920	2920	2920	2920	0
397	20240529	124600	22489660	2920	2920	2920	2920	0
398	20240529	124500	22489660	2920	2920	2920	2920	0
399	20240529	124400	22489660	2920	2920	2920	2920	0
400	20240529	124300	22489660	2920	2920	2920	2920	0
401	20240529	124200	22489660	2920	2920	2920	2920	342
402	20240529	124100	21491020	2920	2920	2920	2920	500
403	20240529	124000	20031020	2920	2920	2920	2920	0
404	20240529	123900	20031020	2920	2920	2920	2920	0
405	20240529	123800	20031020	2920	2920	2920	2920	0
406	20240529	123700	20031020	2920	2920	2920	2920	0
407	20240529	123600	20031020	2920	2920	2920	2920	0
408	20240529	123500	20031020	2920	2920	2920	2920	0
409	20240529	123400	20031020	2920	2920	2920	2920	0
410	20240529	123300	20031020	2920	2920	2920	2920	0
411	20240529	123200	20031020	2920	2915	2920	2915	149
412	20240529	123100	19596680	2915	2915	2915	2915	0
413	20240529	123000	19596680	2915	2915	2915	2915	0
414	20240529	122900	19596680	2915	2915	2915	2915	0
415	20240529	122800	19596680	2915	2915	2915	2915	1
416	20240529	122700	19593765	2910	2910	2910	2910	0
417	20240529	122600	19593765	2910	2910	2910	2910	0
418	20240529	122500	19593765	2910	2910	2910	2910	0
419	20240529	122400	19593765	2910	2910	2910	2910	0
420	20240529	122300	19593765	2910	2910	2910	2910	0
421	20240529	122200	19593765	2910	2910	2910	2910	0
422	20240529	122100	19593765	2910	2910	2910	2910	0
423	20240529	122000	19593765	2910	2910	2910	2910	0
424	20240529	121900	19593765	2910	2910	2910	2910	0
425	20240529	121800	19593765	2910	2910	2910	2910	0
426	20240529	121700	19593765	2910	2910	2910	2910	0
427	20240529	121600	19593765	2910	2910	2910	2910	0
428	20240529	121500	19593765	2910	2910	2910	2910	0
429	20240529	121400	19593765	2910	2910	2910	2910	0
430	20240529	121300	19593765	2910	2910	2910	2910	0
431	20240529	121200	19593765	2910	2910	2910	2910	0
432	20240529	121100	19593765	2910	2910	2910	2910	674
433	20240529	121000	17632425	2910	2910	2910	2910	1
434	20240529	120900	17629515	2915	2915	2915	2915	0
435	20240529	120800	17629515	2915	2915	2915	2915	0
436	20240529	120700	17629515	2915	2900	2915	2900	12
437	20240529	120600	17594690	2900	2900	2900	2900	0
438	20240529	120500	17594690	2900	2900	2900	2900	0
439	20240529	120400	17594690	2900	2900	2900	2900	0
440	20240529	120300	17594690	2900	2900	2900	2900	0
441	20240529	120200	17594690	2900	2900	2900	2900	0
442	20240529	120100	17594690	2900	2900	2900	2900	0
443	20240529	120000	17594690	2900	2900	2900	2900	0
444	20240529	115900	17594690	2900	2900	2900	2900	0
445	20240529	115800	17594690	2900	2900	2900	2900	0
446	20240529	115700	17594690	2900	2900	2900	2900	0
447	20240529	115600	17594690	2900	2900	2900	2900	0
448	20240529	115500	17594690	2900	2900	2900	2900	1
449	20240529	115400	17591790	2915	2915	2915	2915	0
450	20240529	115300	17591790	2915	2915	2915	2915	0
451	20240529	115200	17591790	2915	2915	2915	2915	0
452	20240529	115100	17591790	2915	2915	2915	2915	0
453	20240529	115000	17591790	2915	2915	2915	2915	0
454	20240529	114900	17591790	2915	2915	2915	2915	0
455	20240529	114800	17591790	2915	2915	2915	2915	0
456	20240529	114700	17591790	2915	2915	2915	2915	0
457	20240529	114600	17591790	2915	2915	2915	2915	0
458	20240529	114500	17591790	2915	2910	2915	2910	2
459	20240529	114400	17585965	2920	2900	2920	2900	271
460	20240529	114300	16800035	2900	2915	2915	2900	1737
461	20240529	114200	11756940	2915	2915	2915	2915	0
462	20240529	114100	11756940	2915	2915	2915	2915	0
463	20240529	114000	11756940	2915	2915	2915	2915	0
464	20240529	113900	11756940	2915	2915	2915	2915	0
465	20240529	113800	11756940	2915	2915	2915	2915	0
466	20240529	113700	11756940	2915	2915	2915	2915	0
467	20240529	113600	11756940	2915	2915	2915	2915	0
468	20240529	113500	11756940	2915	2915	2915	2915	0
469	20240529	113400	11756940	2915	2915	2915	2915	0
470	20240529	113300	11756940	2915	2915	2915	2915	0
471	20240529	113200	11756940	2915	2915	2915	2915	0
472	20240529	113100	11756940	2915	2915	2915	2915	0
473	20240529	113000	11756940	2915	2915	2915	2915	0
474	20240529	112900	11756940	2915	2915	2915	2915	0
475	20240529	112800	11756940	2915	2915	2915	2915	88
476	20240529	112700	11500420	2910	2910	2910	2910	0
477	20240529	112600	11500420	2910	2910	2910	2910	0
478	20240529	112500	11500420	2910	2910	2910	2910	0
479	20240529	112400	11500420	2910	2910	2910	2910	0
480	20240529	112300	11500420	2910	2910	2910	2910	0
481	20240529	112200	11500420	2910	2910	2910	2910	10
482	20240529	112100	11471320	2915	2915	2915	2915	0
483	20240529	112000	11471320	2915	2915	2915	2915	0
484	20240529	111900	11471320	2915	2915	2915	2915	0
485	20240529	111800	11471320	2915	2915	2915	2915	0
486	20240529	111700	11471320	2915	2915	2915	2915	0
487	20240529	111600	11471320	2915	2915	2915	2915	1
488	20240529	111500	11468405	2910	2910	2910	2910	0
489	20240529	111400	11468405	2910	2910	2910	2910	0
490	20240529	111300	11468405	2910	2910	2910	2910	0
491	20240529	111200	11468405	2910	2910	2910	2910	0
492	20240529	111100	11468405	2910	2910	2910	2910	0
493	20240529	111000	11468405	2910	2910	2910	2910	0
494	20240529	110900	11468405	2910	2910	2910	2910	0
495	20240529	110800	11468405	2910	2910	2910	2910	0
496	20240529	110700	11468405	2910	2910	2910	2910	0
497	20240529	110600	11468405	2910	2910	2910	2910	0
498	20240529	110500	11468405	2910	2910	2910	2910	0
499	20240529	110400	11468405	2910	2910	2910	2910	0
500	20240529	110300	11468405	2910	2910	2910	2910	0
501	20240529	110200	11468405	2910	2910	2910	2910	0
502	20240529	110100	11468405	2910	2910	2910	2910	0
503	20240529	110000	11468405	2910	2910	2910	2910	0
504	20240529	105900	11468405	2910	2910	2910	2910	149
505	20240529	105800	11034815	2910	2910	2910	2910	5
506	20240529	105700	11020265	2910	2910	2910	2910	0
507	20240529	105600	11020265	2910	2910	2910	2910	0
508	20240529	105500	11020265	2910	2910	2910	2910	5
509	20240529	105400	11005715	2915	2915	2915	2915	0
510	20240529	105300	11005715	2915	2915	2915	2915	0
511	20240529	105200	11005715	2915	2915	2915	2915	0
512	20240529	105100	11005715	2915	2915	2915	2915	0
513	20240529	105000	11005715	2915	2910	2915	2910	5
514	20240529	104900	10991160	2900	2900	2900	2900	0
515	20240529	104800	10991160	2900	2900	2900	2900	0
516	20240529	104700	10991160	2900	2900	2900	2900	0
517	20240529	104600	10991160	2900	2900	2900	2900	0
518	20240529	104500	10991160	2900	2900	2900	2900	0
519	20240529	104400	10991160	2900	2900	2900	2900	0
520	20240529	104300	10991160	2900	2900	2900	2900	0
521	20240529	104200	10991160	2900	2900	2900	2900	0
522	20240529	104100	10991160	2900	2900	2900	2900	100
523	20240529	104000	10701160	2900	2900	2900	2900	0
524	20240529	103900	10701160	2900	2900	2900	2900	0
525	20240529	103800	10701160	2900	2900	2900	2900	0
526	20240529	103700	10701160	2900	2900	2900	2900	0
527	20240529	103600	10701160	2900	2900	2900	2900	0
528	20240529	103500	10701160	2900	2900	2900	2900	0
529	20240529	103400	10701160	2900	2900	2900	2900	0
530	20240529	103300	10701160	2900	2900	2900	2900	0
531	20240529	103200	10701160	2900	2910	2910	2900	1969
532	20240529	103100	4981795	2915	2915	2915	2915	0
533	20240529	103000	4981795	2915	2915	2915	2915	0
534	20240529	102900	4981795	2915	2915	2915	2915	0
535	20240529	102800	4981795	2915	2915	2915	2915	0
536	20240529	102700	4981795	2915	2915	2915	2915	0
537	20240529	102600	4981795	2915	2915	2915	2915	0
538	20240529	102500	4981795	2915	2915	2915	2915	0
539	20240529	102400	4981795	2915	2915	2915	2915	0
540	20240529	102300	4981795	2915	2915	2915	2915	0
541	20240529	102200	4981795	2915	2915	2915	2915	0
542	20240529	102100	4981795	2915	2915	2915	2915	0
543	20240529	102000	4981795	2915	2915	2915	2915	21
544	20240529	101900	4920580	2915	2915	2915	2915	0
545	20240529	101800	4920580	2915	2915	2915	2915	0
546	20240529	101700	4920580	2915	2915	2915	2915	0
547	20240529	101600	4920580	2915	2915	2915	2915	0
548	20240529	101500	4920580	2915	2915	2915	2915	0
549	20240529	101400	4920580	2915	2915	2915	2915	0
550	20240529	101300	4920580	2915	2915	2915	2915	0
551	20240529	101200	4920580	2915	2915	2915	2915	0
552	20240529	101100	4920580	2915	2915	2915	2915	60
553	20240529	101000	4745680	2915	2915	2915	2915	0
554	20240529	100900	4745680	2915	2915	2915	2915	0
555	20240529	100800	4745680	2915	2915	2915	2915	0
556	20240529	100700	4745680	2915	2915	2915	2915	0
557	20240529	100600	4745680	2915	2915	2915	2915	183
558	20240529	100500	4212235	2915	2915	2915	2915	0
559	20240529	100400	4212235	2915	2915	2915	2915	0
560	20240529	100300	4212235	2915	2915	2915	2915	0
561	20240529	100200	4212235	2915	2915	2915	2915	1
562	20240529	100100	4209320	2915	2915	2915	2915	0
563	20240529	100000	4209320	2915	2915	2915	2915	0
564	20240529	095900	4209320	2915	2915	2915	2915	0
565	20240529	095800	4209320	2915	2910	2915	2910	379
566	20240529	095700	3106425	2920	2920	2920	2920	0
567	20240529	095600	3106425	2920	2920	2920	2920	0
568	20240529	095500	3106425	2920	2920	2920	2920	0
569	20240529	095400	3106425	2920	2920	2920	2920	0
570	20240529	095300	3106425	2920	2920	2920	2920	0
571	20240529	095200	3106425	2920	2920	2920	2920	0
572	20240529	095100	3106425	2920	2920	2920	2920	0
573	20240529	095000	3106425	2920	2920	2920	2920	0
574	20240529	094900	3106425	2920	2920	2920	2920	0
575	20240529	094800	3106425	2920	2920	2920	2920	1
576	20240529	094700	3103505	2920	2920	2920	2920	1
577	20240529	094600	3100585	2920	2920	2920	2920	2
578	20240529	094500	3094745	2920	2910	2920	2910	801
579	20240529	094400	763825	2920	2920	2920	2920	0
580	20240529	094300	763825	2920	2920	2920	2920	0
581	20240529	094200	763825	2920	2920	2920	2920	1
582	20240529	094100	760905	2920	2920	2920	2920	0
583	20240529	094000	760905	2920	2920	2920	2920	0
584	20240529	093900	760905	2920	2920	2920	2920	0
585	20240529	093800	760905	2920	2920	2920	2920	2
586	20240529	093700	755065	2920	2920	2920	2920	0
587	20240529	093600	755065	2920	2920	2920	2920	0
588	20240529	093500	755065	2920	2920	2920	2920	35
589	20240529	093400	652865	2920	2920	2920	2920	0
590	20240529	093300	652865	2920	2920	2920	2920	0
591	20240529	093200	652865	2920	2920	2920	2920	0
592	20240529	093100	652865	2920	2920	2920	2920	0
593	20240529	093000	652865	2920	2920	2920	2920	0
594	20240529	092900	652865	2920	2920	2920	2920	0
595	20240529	092800	652865	2920	2920	2920	2920	0
596	20240529	092700	652865	2920	2920	2920	2920	0
597	20240529	092600	652865	2920	2920	2920	2920	99
598	20240529	092500	363785	2920	2920	2920	2920	0
599	20240529	092400	363785	2920	2920	2920	2920	0
600	20240529	092300	363785	2920	2920	2920	2920	0
601	20240529	092200	363785	2920	2920	2920	2920	0
602	20240529	092100	363785	2920	2920	2920	2920	0
603	20240529	092000	363785	2920	2920	2920	2920	0
604	20240529	091900	363785	2920	2920	2920	2920	1
605	20240529	091800	360865	2925	2925	2925	2925	0
606	20240529	091700	360865	2925	2920	2925	2920	2
607	20240529	091600	355020	2910	2910	2910	2910	0
608	20240529	091500	355020	2910	2910	2910	2910	0
609	20240529	091400	355020	2910	2910	2910	2910	0
610	20240529	091300	355020	2910	2910	2910	2910	100
611	20240529	091200	64020	2910	2910	2910	2910	0
612	20240529	091100	64020	2910	2910	2910	2910	0
613	20240529	091000	64020	2910	2910	2910	2910	0
614	20240529	090900	64020	2910	2910	2910	2910	0
615	20240529	090800	64020	2910	2910	2910	2910	0
616	20240529	090700	64020	2910	2910	2910	2910	0
617	20240529	090600	64020	2910	2910	2910	2910	0
618	20240529	090500	64020	2910	2910	2910	2910	0
619	20240529	090400	64020	2910	2910	2910	2910	0
620	20240529	090300	64020	2910	2910	2910	2910	0
621	20240529	090200	64020	2910	2910	2910	2910	0
622	20240529	090100	64020	2910	2910	2910	2910	0
623	20240529	090000	64020	2910	2910	2910	2910	22