KissMeData/290120/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	210500	44699670	2940	2940	2940	2940	192
3	20240527	210400	44699670	2940	2940	2940	2940	0
4	20240527	210300	44699670	2940	2940	2940	2940	0
5	20240527	210200	44699670	2940	2940	2940	2940	0
6	20240527	210100	44699670	2940	2940	2940	2940	0
7	20240527	210000	44699670	2940	2940	2940	2940	0
8	20240527	205900	44699670	2940	2940	2940	2940	0
9	20240527	205800	44699670	2940	2940	2940	2940	0
10	20240527	205700	44699670	2940	2940	2940	2940	0
11	20240527	205600	44699670	2940	2940	2940	2940	0
12	20240527	205500	44699670	2940	2940	2940	2940	0
13	20240527	205400	44699670	2940	2940	2940	2940	0
14	20240527	205300	44699670	2940	2940	2940	2940	0
15	20240527	205200	44699670	2940	2940	2940	2940	0
16	20240527	205100	44699670	2940	2940	2940	2940	0
17	20240527	205000	44699670	2940	2940	2940	2940	0
18	20240527	204900	44699670	2940	2940	2940	2940	0
19	20240527	204800	44699670	2940	2940	2940	2940	0
20	20240527	204700	44699670	2940	2940	2940	2940	0
21	20240527	204600	44699670	2940	2940	2940	2940	0
22	20240527	204500	44699670	2940	2940	2940	2940	0
23	20240527	204400	44699670	2940	2940	2940	2940	0
24	20240527	204300	44699670	2940	2940	2940	2940	0
25	20240527	204200	44699670	2940	2940	2940	2940	0
26	20240527	204100	44699670	2940	2940	2940	2940	0
27	20240527	204000	44699670	2940	2940	2940	2940	0
28	20240527	203900	44699670	2940	2940	2940	2940	0
29	20240527	203800	44699670	2940	2940	2940	2940	0
30	20240527	203700	44699670	2940	2940	2940	2940	0
31	20240527	203600	44699670	2940	2940	2940	2940	0
32	20240527	203500	44699670	2940	2940	2940	2940	192
33	20240527	203400	44699670	2940	2940	2940	2940	0
34	20240527	203300	44699670	2940	2940	2940	2940	0
35	20240527	203200	44699670	2940	2940	2940	2940	0
36	20240527	203100	44699670	2940	2940	2940	2940	0
37	20240527	203000	44699670	2940	2940	2940	2940	0
38	20240527	202900	44699670	2940	2940	2940	2940	0
39	20240527	202800	44699670	2940	2940	2940	2940	0
40	20240527	202700	44699670	2940	2940	2940	2940	0
41	20240527	202600	44699670	2940	2940	2940	2940	0
42	20240527	202500	44699670	2940	2940	2940	2940	0
43	20240527	202400	44699670	2940	2940	2940	2940	0
44	20240527	202300	44699670	2940	2940	2940	2940	0
45	20240527	202200	44699670	2940	2940	2940	2940	0
46	20240527	202100	44699670	2940	2940	2940	2940	0
47	20240527	202000	44699670	2940	2940	2940	2940	0
48	20240527	201900	44699670	2940	2940	2940	2940	0
49	20240527	201800	44699670	2940	2940	2940	2940	0
50	20240527	201700	44699670	2940	2940	2940	2940	0
51	20240527	201600	44699670	2940	2940	2940	2940	0
52	20240527	201500	44699670	2940	2940	2940	2940	0
53	20240527	201400	44699670	2940	2940	2940	2940	0
54	20240527	201300	44699670	2940	2940	2940	2940	0
55	20240527	201200	44699670	2940	2940	2940	2940	0
56	20240527	201100	44699670	2940	2940	2940	2940	0
57	20240527	201000	44699670	2940	2940	2940	2940	0
58	20240527	200900	44699670	2940	2940	2940	2940	0
59	20240527	200800	44699670	2940	2940	2940	2940	0
60	20240527	200700	44699670	2940	2940	2940	2940	0
61	20240527	200600	44699670	2940	2940	2940	2940	0
62	20240527	200500	44699670	2940	2940	2940	2940	192
63	20240527	200400	44699670	2940	2940	2940	2940	0
64	20240527	200300	44699670	2940	2940	2940	2940	0
65	20240527	200200	44699670	2940	2940	2940	2940	0
66	20240527	200100	44699670	2940	2940	2940	2940	0
67	20240527	200000	44699670	2940	2940	2940	2940	0
68	20240527	195900	44699670	2940	2940	2940	2940	0
69	20240527	195800	44699670	2940	2940	2940	2940	0
70	20240527	195700	44699670	2940	2940	2940	2940	0
71	20240527	195600	44699670	2940	2940	2940	2940	0
72	20240527	195500	44699670	2940	2940	2940	2940	0
73	20240527	195400	44699670	2940	2940	2940	2940	0
74	20240527	195300	44699670	2940	2940	2940	2940	0
75	20240527	195200	44699670	2940	2940	2940	2940	0
76	20240527	195100	44699670	2940	2940	2940	2940	0
77	20240527	195000	44699670	2940	2940	2940	2940	0
78	20240527	194900	44699670	2940	2940	2940	2940	0
79	20240527	194800	44699670	2940	2940	2940	2940	0
80	20240527	194700	44699670	2940	2940	2940	2940	0
81	20240527	194600	44699670	2940	2940	2940	2940	0
82	20240527	194500	44699670	2940	2940	2940	2940	0
83	20240527	194400	44699670	2940	2940	2940	2940	0
84	20240527	194300	44699670	2940	2940	2940	2940	0
85	20240527	194200	44699670	2940	2940	2940	2940	0
86	20240527	194100	44699670	2940	2940	2940	2940	0
87	20240527	194000	44699670	2940	2940	2940	2940	0
88	20240527	193900	44699670	2940	2940	2940	2940	0
89	20240527	193800	44699670	2940	2940	2940	2940	0
90	20240527	193700	44699670	2940	2940	2940	2940	0
91	20240527	193600	44699670	2940	2940	2940	2940	0
92	20240527	193500	44699670	2940	2940	2940	2940	192
93	20240527	193400	44699670	2940	2940	2940	2940	0
94	20240527	193300	44699670	2940	2940	2940	2940	0
95	20240527	193200	44699670	2940	2940	2940	2940	0
96	20240527	193100	44699670	2940	2940	2940	2940	0
97	20240527	193000	44699670	2940	2940	2940	2940	0
98	20240527	192900	44699670	2940	2940	2940	2940	0
99	20240527	192800	44699670	2940	2940	2940	2940	0
100	20240527	192700	44699670	2940	2940	2940	2940	0
101	20240527	192600	44699670	2940	2940	2940	2940	0
102	20240527	192500	44699670	2940	2940	2940	2940	0
103	20240527	192400	44699670	2940	2940	2940	2940	0
104	20240527	192300	44699670	2940	2940	2940	2940	0
105	20240527	192200	44699670	2940	2940	2940	2940	0
106	20240527	192100	44699670	2940	2940	2940	2940	0
107	20240527	192000	44699670	2940	2940	2940	2940	0
108	20240527	191900	44699670	2940	2940	2940	2940	0
109	20240527	191800	44699670	2940	2940	2940	2940	0
110	20240527	191700	44699670	2940	2940	2940	2940	0
111	20240527	191600	44699670	2940	2940	2940	2940	0
112	20240527	191500	44699670	2940	2940	2940	2940	0
113	20240527	191400	44699670	2940	2940	2940	2940	0
114	20240527	191300	44699670	2940	2940	2940	2940	0
115	20240527	191200	44699670	2940	2940	2940	2940	0
116	20240527	191100	44699670	2940	2940	2940	2940	0
117	20240527	191000	44699670	2940	2940	2940	2940	0
118	20240527	190900	44699670	2940	2940	2940	2940	0
119	20240527	190800	44699670	2940	2940	2940	2940	0
120	20240527	190700	44699670	2940	2940	2940	2940	0
121	20240527	190600	44699670	2940	2940	2940	2940	0
122	20240527	190500	44699670	2940	2940	2940	2940	192
123	20240527	190400	44699670	2940	2940	2940	2940	0
124	20240527	190300	44699670	2940	2940	2940	2940	0
125	20240527	190200	44699670	2940	2940	2940	2940	0
126	20240527	190100	44699670	2940	2940	2940	2940	0
127	20240527	190000	44699670	2940	2940	2940	2940	0
128	20240527	185900	44699670	2940	2940	2940	2940	0
129	20240527	185800	44699670	2940	2940	2940	2940	0
130	20240527	185700	44699670	2940	2940	2940	2940	0
131	20240527	185600	44699670	2940	2940	2940	2940	0
132	20240527	185500	44699670	2940	2940	2940	2940	0
133	20240527	185400	44699670	2940	2940	2940	2940	0
134	20240527	185300	44699670	2940	2940	2940	2940	0
135	20240527	185200	44699670	2940	2940	2940	2940	0
136	20240527	185100	44699670	2940	2940	2940	2940	0
137	20240527	185000	44699670	2940	2940	2940	2940	0
138	20240527	184900	44699670	2940	2940	2940	2940	0
139	20240527	184800	44699670	2940	2940	2940	2940	0
140	20240527	184700	44699670	2940	2940	2940	2940	0
141	20240527	184600	44699670	2940	2940	2940	2940	0
142	20240527	184500	44699670	2940	2940	2940	2940	0
143	20240527	184400	44699670	2940	2940	2940	2940	0
144	20240527	184300	44699670	2940	2940	2940	2940	0
145	20240527	184200	44699670	2940	2940	2940	2940	0
146	20240527	184100	44699670	2940	2940	2940	2940	0
147	20240527	184000	44699670	2940	2940	2940	2940	0
148	20240527	183900	44699670	2940	2940	2940	2940	0
149	20240527	183800	44699670	2940	2940	2940	2940	0
150	20240527	183700	44699670	2940	2940	2940	2940	0
151	20240527	183600	44699670	2940	2940	2940	2940	0
152	20240527	183500	44699670	2940	2940	2940	2940	192
153	20240527	183400	44699670	2940	2940	2940	2940	0
154	20240527	183300	44699670	2940	2940	2940	2940	0
155	20240527	183200	44699670	2940	2940	2940	2940	0
156	20240527	183100	44699670	2940	2940	2940	2940	0
157	20240527	183000	44699670	2940	2940	2940	2940	0
158	20240527	182900	44699670	2940	2940	2940	2940	0
159	20240527	182800	44699670	2940	2940	2940	2940	0
160	20240527	182700	44699670	2940	2940	2940	2940	0
161	20240527	182600	44699670	2940	2940	2940	2940	0
162	20240527	182500	44699670	2940	2940	2940	2940	0
163	20240527	182400	44699670	2940	2940	2940	2940	0
164	20240527	182300	44699670	2940	2940	2940	2940	0
165	20240527	182200	44699670	2940	2940	2940	2940	0
166	20240527	182100	44699670	2940	2940	2940	2940	0
167	20240527	182000	44699670	2940	2940	2940	2940	0
168	20240527	181900	44699670	2940	2940	2940	2940	0
169	20240527	181800	44699670	2940	2940	2940	2940	0
170	20240527	181700	44699670	2940	2940	2940	2940	0
171	20240527	181600	44699670	2940	2940	2940	2940	0
172	20240527	181500	44699670	2940	2940	2940	2940	0
173	20240527	181400	44699670	2940	2940	2940	2940	0
174	20240527	181300	44699670	2940	2940	2940	2940	0
175	20240527	181200	44699670	2940	2940	2940	2940	0
176	20240527	181100	44699670	2940	2940	2940	2940	0
177	20240527	181000	44699670	2940	2940	2940	2940	0
178	20240527	180900	44699670	2940	2940	2940	2940	0
179	20240527	180800	44699670	2940	2940	2940	2940	0
180	20240527	180700	44699670	2940	2940	2940	2940	0
181	20240527	180600	44699670	2940	2940	2940	2940	0
182	20240527	180500	44699670	2940	2940	2940	2940	192
183	20240527	180400	44699670	2940	2940	2940	2940	0
184	20240527	180300	44699670	2940	2940	2940	2940	0
185	20240527	180200	44699670	2940	2940	2940	2940	0
186	20240527	180100	44699670	2940	2940	2940	2940	0
187	20240527	180000	44699670	2940	2940	2940	2940	0
188	20240527	175900	44699670	2940	2940	2940	2940	0
189	20240527	175800	44699670	2940	2940	2940	2940	0
190	20240527	175700	44699670	2940	2940	2940	2940	0
191	20240527	175600	44699670	2940	2940	2940	2940	0
192	20240527	175500	44699670	2940	2940	2940	2940	0
193	20240527	175400	44699670	2940	2940	2940	2940	0
194	20240527	175300	44699670	2940	2940	2940	2940	0
195	20240527	175200	44699670	2940	2940	2940	2940	0
196	20240527	175100	44699670	2940	2940	2940	2940	0
197	20240527	175000	44699670	2940	2940	2940	2940	0
198	20240527	174900	44699670	2940	2940	2940	2940	0
199	20240527	174800	44699670	2940	2940	2940	2940	0
200	20240527	174700	44699670	2940	2940	2940	2940	0
201	20240527	174600	44699670	2940	2940	2940	2940	0
202	20240527	174500	44699670	2940	2940	2940	2940	0
203	20240527	174400	44699670	2940	2940	2940	2940	0
204	20240527	174300	44699670	2940	2940	2940	2940	0
205	20240527	174200	44699670	2940	2940	2940	2940	0
206	20240527	174100	44699670	2940	2940	2940	2940	0
207	20240527	174000	44699670	2940	2940	2940	2940	0
208	20240527	173900	44699670	2940	2940	2940	2940	0
209	20240527	173800	44699670	2940	2940	2940	2940	0
210	20240527	173700	44699670	2940	2940	2940	2940	0
211	20240527	173600	44699670	2940	2940	2940	2940	0
212	20240527	173500	44699670	2940	2940	2940	2940	192
213	20240527	173400	44699670	2940	2940	2940	2940	0
214	20240527	173300	44699670	2940	2940	2940	2940	0
215	20240527	173200	44699670	2940	2940	2940	2940	0
216	20240527	173100	44699670	2940	2940	2940	2940	0
217	20240527	173000	44699670	2940	2940	2940	2940	0
218	20240527	172900	44699670	2940	2940	2940	2940	0
219	20240527	172800	44699670	2940	2940	2940	2940	0
220	20240527	172700	44699670	2940	2940	2940	2940	0
221	20240527	172600	44699670	2940	2940	2940	2940	0
222	20240527	172500	44699670	2940	2940	2940	2940	0
223	20240527	172400	44699670	2940	2940	2940	2940	0
224	20240527	172300	44699670	2940	2940	2940	2940	0
225	20240527	172200	44699670	2940	2940	2940	2940	0
226	20240527	172100	44699670	2940	2940	2940	2940	0
227	20240527	172000	44699670	2940	2940	2940	2940	0
228	20240527	171900	44699670	2940	2940	2940	2940	0
229	20240527	171800	44699670	2940	2940	2940	2940	0
230	20240527	171700	44699670	2940	2940	2940	2940	0
231	20240527	171600	44699670	2940	2940	2940	2940	0
232	20240527	171500	44699670	2940	2940	2940	2940	0
233	20240527	171400	44699670	2940	2940	2940	2940	0
234	20240527	171300	44699670	2940	2940	2940	2940	0
235	20240527	171200	44699670	2940	2940	2940	2940	0
236	20240527	171100	44699670	2940	2940	2940	2940	0
237	20240527	171000	44699670	2940	2940	2940	2940	0
238	20240527	170900	44699670	2940	2940	2940	2940	0
239	20240527	170800	44699670	2940	2940	2940	2940	0
240	20240527	170700	44699670	2940	2940	2940	2940	0
241	20240527	170600	44699670	2940	2940	2940	2940	0
242	20240527	170500	44699670	2940	2940	2940	2940	192
243	20240527	170400	44699670	2940	2940	2940	2940	0
244	20240527	170300	44699670	2940	2940	2940	2940	0
245	20240527	170200	44699670	2940	2940	2940	2940	0
246	20240527	170100	44699670	2940	2940	2940	2940	0
247	20240527	170000	44699670	2940	2940	2940	2940	0
248	20240527	165900	44699670	2940	2940	2940	2940	0
249	20240527	165800	44699670	2940	2940	2940	2940	0
250	20240527	165700	44699670	2940	2940	2940	2940	0
251	20240527	165600	44699670	2940	2940	2940	2940	0
252	20240527	165500	44699670	2940	2940	2940	2940	0
253	20240527	165400	44699670	2940	2940	2940	2940	0
254	20240527	165300	44699670	2940	2940	2940	2940	0
255	20240527	165200	44699670	2940	2940	2940	2940	0
256	20240527	165100	44699670	2940	2940	2940	2940	0
257	20240527	165000	44699670	2940	2940	2940	2940	0
258	20240527	164900	44699670	2940	2940	2940	2940	0
259	20240527	164800	44699670	2940	2940	2940	2940	0
260	20240527	164700	44699670	2940	2940	2940	2940	0
261	20240527	164600	44699670	2940	2940	2940	2940	0
262	20240527	164500	44699670	2940	2940	2940	2940	0
263	20240527	164400	44699670	2940	2940	2940	2940	0
264	20240527	164300	44699670	2940	2940	2940	2940	0
265	20240527	164200	44699670	2940	2940	2940	2940	0
266	20240527	164100	44699670	2940	2940	2940	2940	0
267	20240527	164000	44699670	2940	2940	2940	2940	0
268	20240527	163900	44699670	2940	2940	2940	2940	0
269	20240527	163800	44699670	2940	2940	2940	2940	0
270	20240527	163700	44699670	2940	2940	2940	2940	0
271	20240527	163600	44699670	2940	2940	2940	2940	0
272	20240527	163500	44699670	2940	2940	2940	2940	192
273	20240527	163400	44699670	2940	2940	2940	2940	0
274	20240527	163300	44699670	2940	2940	2940	2940	0
275	20240527	163200	44699670	2940	2940	2940	2940	0
276	20240527	163100	44699670	2940	2940	2940	2940	0
277	20240527	163000	44699670	2940	2940	2940	2940	0
278	20240527	162900	44699670	2940	2940	2940	2940	0
279	20240527	162800	44699670	2940	2940	2940	2940	0
280	20240527	162700	44699670	2940	2940	2940	2940	0
281	20240527	162600	44699670	2940	2940	2940	2940	0
282	20240527	162500	44699670	2940	2940	2940	2940	0
283	20240527	162400	44699670	2940	2940	2940	2940	0
284	20240527	162300	44699670	2940	2940	2940	2940	0
285	20240527	162200	44699670	2940	2940	2940	2940	0
286	20240527	162100	44699670	2940	2940	2940	2940	0
287	20240527	162000	44699670	2940	2940	2940	2940	0
288	20240527	161900	44699670	2940	2940	2940	2940	0
289	20240527	161800	44699670	2940	2940	2940	2940	0
290	20240527	161700	44699670	2940	2940	2940	2940	0
291	20240527	161600	44699670	2940	2940	2940	2940	0
292	20240527	161500	44699670	2940	2940	2940	2940	0
293	20240527	161400	44699670	2940	2940	2940	2940	0
294	20240527	161300	44699670	2940	2940	2940	2940	0
295	20240527	161200	44699670	2940	2940	2940	2940	0
296	20240527	161100	44699670	2940	2940	2940	2940	0
297	20240527	161000	44699670	2940	2940	2940	2940	0
298	20240527	160900	44699670	2940	2940	2940	2940	0
299	20240527	160800	44699670	2940	2940	2940	2940	0
300	20240527	160700	44699670	2940	2940	2940	2940	0
301	20240527	160600	44699670	2940	2940	2940	2940	0
302	20240527	160500	44699670	2940	2940	2940	2940	192
303	20240527	160400	44699670	2940	2940	2940	2940	0
304	20240527	160300	44699670	2940	2940	2940	2940	0
305	20240527	160200	44699670	2940	2940	2940	2940	0
306	20240527	160100	44699670	2940	2940	2940	2940	0
307	20240527	160000	44699670	2940	2940	2940	2940	0
308	20240527	155900	44699670	2940	2940	2940	2940	0
309	20240527	155800	44699670	2940	2940	2940	2940	0
310	20240527	155700	44699670	2940	2940	2940	2940	0
311	20240527	155600	44699670	2940	2940	2940	2940	0
312	20240527	155500	44699670	2940	2940	2940	2940	0
313	20240527	155400	44699670	2940	2940	2940	2940	0
314	20240527	155300	44699670	2940	2940	2940	2940	0
315	20240527	155200	44699670	2940	2940	2940	2940	0
316	20240527	155100	44699670	2940	2940	2940	2940	0
317	20240527	155000	44699670	2940	2940	2940	2940	0
318	20240527	154900	44699670	2940	2940	2940	2940	0
319	20240527	154800	44699670	2940	2940	2940	2940	0
320	20240527	154700	44699670	2940	2940	2940	2940	0
321	20240527	154600	44699670	2940	2940	2940	2940	0
322	20240527	154500	44699670	2940	2940	2940	2940	0
323	20240527	154400	44699670	2940	2940	2940	2940	0
324	20240527	154300	44699670	2940	2940	2940	2940	0
325	20240527	154200	44699670	2940	2940	2940	2940	0
326	20240527	154100	44699670	2940	2940	2940	2940	0
327	20240527	154000	44699670	2940	2940	2940	2940	0
328	20240527	153900	44699670	2940	2940	2940	2940	0
329	20240527	153800	44699670	2940	2940	2940	2940	0
330	20240527	153700	44699670	2940	2940	2940	2940	0
331	20240527	153600	44699670	2940	2940	2940	2940	0
332	20240527	153500	44699670	2940	2940	2940	2940	192
333	20240527	153400	44699670	2940	2940	2940	2940	0
334	20240527	153300	44699670	2940	2940	2940	2940	0
335	20240527	153200	44699670	2940	2940	2940	2940	0
336	20240527	153100	44699670	2940	2940	2940	2940	0
337	20240527	153000	44699670	2940	2940	2940	2940	192
338	20240527	152900	44135190	2970	2970	2970	2970	0
339	20240527	152800	44135190	2970	2970	2970	2970	0
340	20240527	152700	44135190	2970	2970	2970	2970	0
341	20240527	152600	44135190	2970	2970	2970	2970	0
342	20240527	152500	44135190	2970	2970	2970	2970	0
343	20240527	152400	44135190	2970	2970	2970	2970	0
344	20240527	152300	44135190	2970	2970	2970	2970	0
345	20240527	152200	44135190	2970	2970	2970	2970	0
346	20240527	152100	44135190	2970	2970	2970	2970	0
347	20240527	152000	44135190	2970	2970	2970	2970	0
348	20240527	151900	44135190	2970	2970	2970	2970	0
349	20240527	151800	44135190	2970	2970	2970	2970	0
350	20240527	151700	44135190	2970	2970	2970	2970	0
351	20240527	151600	44135190	2970	2970	2970	2970	0
352	20240527	151500	44135190	2970	2970	2970	2970	1
353	20240527	151400	44132220	2980	2980	2980	2980	0
354	20240527	151300	44132220	2980	2980	2980	2980	0
355	20240527	151200	44132220	2980	2980	2980	2980	353
356	20240527	151100	43080280	2975	2975	2975	2975	0
357	20240527	151000	43080280	2975	2975	2975	2975	0
358	20240527	150900	43080280	2975	2975	2975	2975	13
359	20240527	150800	43041605	2975	2975	2975	2975	2
360	20240527	150700	43035655	2975	2975	2975	2975	2124
361	20240527	150600	36716755	2980	2980	2980	2980	1
362	20240527	150500	36713775	2975	2975	2975	2975	0
363	20240527	150400	36713775	2975	2975	2975	2975	0
364	20240527	150300	36713775	2975	2975	2975	2975	0
365	20240527	150200	36713775	2975	2975	2975	2975	8
366	20240527	150100	36689975	2975	2975	2975	2975	0
367	20240527	150000	36689975	2975	2975	2975	2975	0
368	20240527	145900	36689975	2975	2965	2975	2965	146
369	20240527	145800	36256305	2960	2960	2960	2960	0
370	20240527	145700	36256305	2960	2960	2960	2960	0
371	20240527	145600	36256305	2960	2960	2960	2960	0
372	20240527	145500	36256305	2960	2960	2960	2960	0
373	20240527	145400	36256305	2960	2960	2960	2960	0
374	20240527	145300	36256305	2960	2960	2960	2960	0
375	20240527	145200	36256305	2960	2960	2960	2960	0
376	20240527	145100	36256305	2960	2960	2960	2960	0
377	20240527	145000	36256305	2960	2960	2960	2960	0
378	20240527	144900	36256305	2960	2960	2960	2960	0
379	20240527	144800	36256305	2960	2960	2960	2960	0
380	20240527	144700	36256305	2960	2960	2960	2960	0
381	20240527	144600	36256305	2960	2960	2960	2960	3
382	20240527	144500	36247425	2965	2965	2965	2965	0
383	20240527	144400	36247425	2965	2965	2965	2965	0
384	20240527	144300	36247425	2965	2965	2965	2965	0
385	20240527	144200	36247425	2965	2950	2965	2950	3867
386	20240527	144100	24821535	2945	2945	2945	2945	0
387	20240527	144000	24821535	2945	2945	2945	2945	144
388	20240527	143900	24397455	2955	2955	2955	2955	0
389	20240527	143800	24397455	2955	2955	2955	2955	0
390	20240527	143700	24397455	2955	2955	2955	2955	0
391	20240527	143600	24397455	2955	2955	2955	2955	0
392	20240527	143500	24397455	2955	2955	2955	2955	0
393	20240527	143400	24397455	2955	2950	2955	2950	727
394	20240527	143300	22249185	2950	2950	2950	2950	0
395	20240527	143200	22249185	2950	2950	2950	2950	26
396	20240527	143100	22172485	2950	2950	2950	2950	0
397	20240527	143000	22172485	2950	2950	2950	2950	0
398	20240527	142900	22172485	2950	2950	2950	2950	0
399	20240527	142800	22172485	2950	2950	2950	2950	0
400	20240527	142700	22172485	2950	2950	2950	2950	0
401	20240527	142600	22172485	2950	2950	2950	2950	0
402	20240527	142500	22172485	2950	2950	2950	2950	0
403	20240527	142400	22172485	2950	2950	2950	2950	0
404	20240527	142300	22172485	2950	2950	2950	2950	1
405	20240527	142200	22169535	2950	2950	2950	2950	0
406	20240527	142100	22169535	2950	2950	2950	2950	0
407	20240527	142000	22169535	2950	2950	2950	2950	0
408	20240527	141900	22169535	2950	2950	2950	2950	0
409	20240527	141800	22169535	2950	2950	2950	2950	0
410	20240527	141700	22169535	2950	2950	2950	2950	0
411	20240527	141600	22169535	2950	2950	2950	2950	0
412	20240527	141500	22169535	2950	2950	2950	2950	0
413	20240527	141400	22169535	2950	2950	2950	2950	0
414	20240527	141300	22169535	2950	2950	2950	2950	0
415	20240527	141200	22169535	2950	2950	2950	2950	0
416	20240527	141100	22169535	2950	2950	2950	2950	0
417	20240527	141000	22169535	2950	2950	2950	2950	0
418	20240527	140900	22169535	2950	2950	2950	2950	0
419	20240527	140800	22169535	2950	2950	2950	2950	0
420	20240527	140700	22169535	2950	2950	2950	2950	0
421	20240527	140600	22169535	2950	2950	2950	2950	0
422	20240527	140500	22169535	2950	2950	2950	2950	0
423	20240527	140400	22169535	2950	2950	2950	2950	0
424	20240527	140300	22169535	2950	2950	2950	2950	2
425	20240527	140200	22163635	2950	2950	2950	2950	0
426	20240527	140100	22163635	2950	2950	2950	2950	0
427	20240527	140000	22163635	2950	2950	2950	2950	0
428	20240527	135900	22163635	2950	2950	2950	2950	0
429	20240527	135800	22163635	2950	2950	2950	2950	0
430	20240527	135700	22163635	2950	2950	2950	2950	1
431	20240527	135600	22160685	2955	2955	2955	2955	0
432	20240527	135500	22160685	2955	2955	2955	2955	0
433	20240527	135400	22160685	2955	2955	2955	2955	0
434	20240527	135300	22160685	2955	2955	2955	2955	0
435	20240527	135200	22160685	2955	2955	2955	2955	0
436	20240527	135100	22160685	2955	2955	2955	2955	0
437	20240527	135000	22160685	2955	2955	2955	2955	0
438	20240527	134900	22160685	2955	2955	2955	2955	0
439	20240527	134800	22160685	2955	2955	2955	2955	0
440	20240527	134700	22160685	2955	2955	2955	2955	0
441	20240527	134600	22160685	2955	2955	2955	2955	0
442	20240527	134500	22160685	2955	2955	2955	2955	0
443	20240527	134400	22160685	2955	2955	2955	2955	0
444	20240527	134300	22160685	2955	2955	2955	2955	0
445	20240527	134200	22160685	2955	2955	2955	2955	0
446	20240527	134100	22160685	2955	2955	2955	2955	0
447	20240527	134000	22160685	2955	2955	2955	2955	0
448	20240527	133900	22160685	2955	2955	2955	2955	0
449	20240527	133800	22160685	2955	2955	2955	2955	0
450	20240527	133700	22160685	2955	2955	2955	2955	0
451	20240527	133600	22160685	2955	2955	2955	2955	0
452	20240527	133500	22160685	2955	2950	2955	2950	6
453	20240527	133400	22142960	2955	2950	2955	2950	5
454	20240527	133300	22128190	2950	2950	2950	2950	0
455	20240527	133200	22128190	2950	2950	2950	2950	0
456	20240527	133100	22128190	2950	2950	2950	2950	0
457	20240527	133000	22128190	2950	2950	2950	2950	0
458	20240527	132900	22128190	2950	2950	2950	2950	0
459	20240527	132800	22128190	2950	2950	2950	2950	0
460	20240527	132700	22128190	2950	2950	2950	2950	0
461	20240527	132600	22128190	2950	2950	2950	2950	0
462	20240527	132500	22128190	2950	2950	2950	2950	0
463	20240527	132400	22128190	2950	2950	2950	2950	0
464	20240527	132300	22128190	2950	2950	2950	2950	0
465	20240527	132200	22128190	2950	2950	2950	2950	5
466	20240527	132100	22113440	2940	2940	2940	2940	0
467	20240527	132000	22113440	2940	2950	2950	2940	2
468	20240527	131900	22107550	2950	2950	2950	2950	0
469	20240527	131800	22107550	2950	2950	2950	2950	0
470	20240527	131700	22107550	2950	2950	2950	2950	0
471	20240527	131600	22107550	2950	2950	2950	2950	0
472	20240527	131500	22107550	2950	2950	2950	2950	0
473	20240527	131400	22107550	2950	2950	2950	2950	0
474	20240527	131300	22107550	2950	2950	2950	2950	0
475	20240527	131200	22107550	2950	2950	2950	2950	0
476	20240527	131100	22107550	2950	2950	2950	2950	0
477	20240527	131000	22107550	2950	2950	2950	2950	0
478	20240527	130900	22107550	2950	2950	2950	2950	1
479	20240527	130800	22104600	2950	2950	2950	2950	0
480	20240527	130700	22104600	2950	2950	2950	2950	0
481	20240527	130600	22104600	2950	2950	2950	2950	0
482	20240527	130500	22104600	2950	2950	2950	2950	0
483	20240527	130400	22104600	2950	2950	2950	2950	0
484	20240527	130300	22104600	2950	2950	2950	2950	5
485	20240527	130200	22089850	2935	2935	2935	2935	0
486	20240527	130100	22089850	2935	2935	2935	2935	0
487	20240527	130000	22089850	2935	2935	2935	2935	0
488	20240527	125900	22089850	2935	2935	2935	2935	0
489	20240527	125800	22089850	2935	2935	2935	2935	0
490	20240527	125700	22089850	2935	2935	2935	2935	0
491	20240527	125600	22089850	2935	2935	2935	2935	0
492	20240527	125500	22089850	2935	2935	2935	2935	0
493	20240527	125400	22089850	2935	2935	2935	2935	0
494	20240527	125300	22089850	2935	2935	2935	2935	0
495	20240527	125200	22089850	2935	2935	2935	2935	0
496	20240527	125100	22089850	2935	2935	2935	2935	0
497	20240527	125000	22089850	2935	2935	2935	2935	0
498	20240527	124900	22089850	2935	2935	2935	2935	0
499	20240527	124800	22089850	2935	2935	2935	2935	0
500	20240527	124700	22089850	2935	2935	2935	2935	1
501	20240527	124600	22086915	2935	2940	2940	2935	37
502	20240527	124500	21978220	2940	2940	2940	2940	0
503	20240527	124400	21978220	2940	2940	2940	2940	0
504	20240527	124300	21978220	2940	2940	2940	2940	0
505	20240527	124200	21978220	2940	2940	2940	2940	0
506	20240527	124100	21978220	2940	2940	2940	2940	0
507	20240527	124000	21978220	2940	2940	2940	2940	8
508	20240527	123900	21954700	2935	2935	2935	2935	0
509	20240527	123800	21954700	2935	2935	2935	2935	0
510	20240527	123700	21954700	2935	2935	2935	2935	0
511	20240527	123600	21954700	2935	2935	2935	2935	0
512	20240527	123500	21954700	2935	2935	2935	2935	0
513	20240527	123400	21954700	2935	2935	2935	2935	0
514	20240527	123300	21954700	2935	2935	2935	2935	0
515	20240527	123200	21954700	2935	2935	2935	2935	0
516	20240527	123100	21954700	2935	2940	2940	2935	124
517	20240527	123000	21590715	2945	2945	2945	2945	0
518	20240527	122900	21590715	2945	2945	2945	2945	0
519	20240527	122800	21590715	2945	2945	2945	2945	0
520	20240527	122700	21590715	2945	2945	2945	2945	0
521	20240527	122600	21590715	2945	2945	2945	2945	0
522	20240527	122500	21590715	2945	2945	2945	2945	0
523	20240527	122400	21590715	2945	2945	2945	2945	0
524	20240527	122300	21590715	2945	2945	2945	2945	0
525	20240527	122200	21590715	2945	2945	2945	2945	0
526	20240527	122100	21590715	2945	2945	2945	2945	0
527	20240527	122000	21590715	2945	2945	2945	2945	0
528	20240527	121900	21590715	2945	2945	2945	2945	0
529	20240527	121800	21590715	2945	2945	2945	2945	3
530	20240527	121700	21581880	2935	2935	2935	2935	0
531	20240527	121600	21581880	2935	2935	2935	2935	0
532	20240527	121500	21581880	2935	2935	2935	2935	0
533	20240527	121400	21581880	2935	2935	2935	2935	0
534	20240527	121300	21581880	2935	2935	2935	2935	0
535	20240527	121200	21581880	2935	2935	2935	2935	0
536	20240527	121100	21581880	2935	2935	2935	2935	0
537	20240527	121000	21581880	2935	2935	2935	2935	0
538	20240527	120900	21581880	2935	2935	2935	2935	0
539	20240527	120800	21581880	2935	2935	2935	2935	0
540	20240527	120700	21581880	2935	2935	2935	2935	0
541	20240527	120600	21581880	2935	2935	2935	2935	0
542	20240527	120500	21581880	2935	2935	2935	2935	0
543	20240527	120400	21581880	2935	2935	2935	2935	0
544	20240527	120300	21581880	2935	2935	2935	2935	0
545	20240527	120200	21581880	2935	2950	2950	2935	4
546	20240527	120100	21570105	2935	2935	2935	2935	0
547	20240527	120000	21570105	2935	2935	2935	2935	0
548	20240527	115900	21570105	2935	2935	2935	2935	0
549	20240527	115800	21570105	2935	2935	2935	2935	0
550	20240527	115700	21570105	2935	2950	2950	2935	4
551	20240527	115600	21558330	2945	2945	2945	2945	0
552	20240527	115500	21558330	2945	2945	2945	2945	0
553	20240527	115400	21558330	2945	2945	2945	2945	0
554	20240527	115300	21558330	2945	2945	2945	2945	0
555	20240527	115200	21558330	2945	2945	2945	2945	0
556	20240527	115100	21558330	2945	2945	2945	2945	1
557	20240527	115000	21555385	2935	2935	2935	2935	0
558	20240527	114900	21555385	2935	2935	2935	2935	0
559	20240527	114800	21555385	2935	2935	2935	2935	0
560	20240527	114700	21555385	2935	2935	2935	2935	0
561	20240527	114600	21555385	2935	2935	2935	2935	0
562	20240527	114500	21555385	2935	2935	2935	2935	0
563	20240527	114400	21555385	2935	2935	2935	2935	0
564	20240527	114300	21555385	2935	2935	2935	2935	0
565	20240527	114200	21555385	2935	2935	2935	2935	0
566	20240527	114100	21555385	2935	2935	2935	2935	0
567	20240527	114000	21555385	2935	2935	2935	2935	0
568	20240527	113900	21555385	2935	2935	2935	2935	0
569	20240527	113800	21555385	2935	2935	2935	2935	0
570	20240527	113700	21555385	2935	2935	2935	2935	0
571	20240527	113600	21555385	2935	2935	2935	2935	0
572	20240527	113500	21555385	2935	2935	2935	2935	0
573	20240527	113400	21555385	2935	2935	2935	2935	0
574	20240527	113300	21555385	2935	2935	2935	2935	0
575	20240527	113200	21555385	2935	2935	2935	2935	0
576	20240527	113100	21555385	2935	2935	2935	2935	0
577	20240527	113000	21555385	2935	2935	2935	2935	0
578	20240527	112900	21555385	2935	2935	2935	2935	0
579	20240527	112800	21555385	2935	2945	2945	2935	2
580	20240527	112700	21549505	2970	2970	2970	2970	1
581	20240527	112600	21546535	2940	2940	2940	2940	0
582	20240527	112500	21546535	2940	2950	2950	2940	100
583	20240527	112400	21252515	2960	2960	2960	2960	100
584	20240527	112300	20956515	2960	2960	2960	2960	0
585	20240527	112200	20956515	2960	2960	2960	2960	0
586	20240527	112100	20956515	2960	2960	2960	2960	0
587	20240527	112000	20956515	2960	2960	2960	2960	0
588	20240527	111900	20956515	2960	2960	2960	2960	140
589	20240527	111800	20542115	2950	2950	2950	2950	0
590	20240527	111700	20542115	2950	2950	2950	2950	300
591	20240527	111600	19657115	2945	2945	2945	2945	0
592	20240527	111500	19657115	2945	2945	2945	2945	0
593	20240527	111400	19657115	2945	2950	2975	2945	1002
594	20240527	111300	16682240	2940	2940	2940	2940	0
595	20240527	111200	16682240	2940	2940	2940	2940	0
596	20240527	111100	16682240	2940	2940	2940	2940	0
597	20240527	111000	16682240	2940	2940	2940	2940	1
598	20240527	110900	16679300	2950	2950	2950	2950	0
599	20240527	110800	16679300	2950	2950	2950	2950	0
600	20240527	110700	16679300	2950	2950	2950	2950	0
601	20240527	110600	16679300	2950	2950	2950	2950	0
602	20240527	110500	16679300	2950	2950	2950	2950	0
603	20240527	110400	16679300	2950	2950	2950	2950	5
604	20240527	110300	16664550	2945	2945	2945	2945	0
605	20240527	110200	16664550	2945	2945	2945	2945	100
606	20240527	110100	16370050	2945	2945	2945	2945	0
607	20240527	110000	16370050	2945	2945	2945	2945	0
608	20240527	105900	16370050	2945	2945	2945	2945	0
609	20240527	105800	16370050	2945	2945	2945	2945	0
610	20240527	105700	16370050	2945	2945	2945	2945	0
611	20240527	105600	16370050	2945	2945	2945	2945	0
612	20240527	105500	16370050	2945	2945	2945	2945	0
613	20240527	105400	16370050	2945	2945	2945	2945	0
614	20240527	105300	16370050	2945	2945	2945	2945	0
615	20240527	105200	16370050	2945	2945	2945	2945	0
616	20240527	105100	16370050	2945	2945	2945	2945	0
617	20240527	105000	16370050	2945	2945	2945	2945	0
618	20240527	104900	16370050	2945	2945	2945	2945	0
619	20240527	104800	16370050	2945	2945	2945	2945	0
620	20240527	104700	16370050	2945	2945	2945	2945	0
621	20240527	104600	16370050	2945	2945	2945	2945	0
622	20240527	104500	16370050	2945	2945	2945	2945	0
623	20240527	104400	16370050	2945	2945	2945	2945	1
624	20240527	104300	16367105	2975	2940	2975	2940	1002
625	20240527	104200	13398210	2930	2940	2950	2930	79
626	20240527	104100	13165860	2935	2935	2935	2935	15
627	20240527	104000	13121835	2940	2940	2940	2940	290
628	20240527	103900	12269235	2935	2935	2935	2935	30
629	20240527	103800	12181185	2935	2935	2935	2935	0
630	20240527	103700	12181185	2935	2935	2935	2935	10
631	20240527	103600	12151835	2930	2930	2930	2930	0
632	20240527	103500	12151835	2930	2930	2930	2930	0
633	20240527	103400	12151835	2930	2930	2930	2930	0
634	20240527	103300	12151835	2930	2930	2930	2930	0
635	20240527	103200	12151835	2930	2930	2930	2930	0
636	20240527	103100	12151835	2930	2930	2930	2930	0
637	20240527	103000	12151835	2930	2945	2945	2930	4
638	20240527	102900	12140080	2930	2930	2930	2930	0
639	20240527	102800	12140080	2930	2935	2935	2930	2
640	20240527	102700	12134215	2945	2940	2945	2940	5
641	20240527	102600	12119505	2930	2930	2930	2930	0
642	20240527	102500	12119505	2930	2930	2930	2930	0
643	20240527	102400	12119505	2930	2945	2945	2930	6
644	20240527	102300	12101870	2930	2930	2930	2930	0
645	20240527	102200	12101870	2930	2930	2930	2930	0
646	20240527	102100	12101870	2930	2940	2940	2930	6
647	20240527	102000	12084280	2940	2940	2940	2940	1
648	20240527	101900	12081340	2930	2935	2935	2930	6
649	20240527	101800	12063735	2945	2945	2945	2945	12
650	20240527	101700	12028395	2930	2930	2930	2930	0
651	20240527	101600	12028395	2930	2930	2930	2930	0
652	20240527	101500	12028395	2930	2940	2940	2930	2
653	20240527	101400	12022525	2945	2945	2945	2945	1
654	20240527	101300	12019580	2930	2930	2930	2930	0
655	20240527	101200	12019580	2930	2930	2930	2930	0
656	20240527	101100	12019580	2930	2950	2950	2930	64
657	20240527	101000	11831200	2945	2950	2950	2945	3
658	20240527	100900	11822355	2950	2950	2950	2950	0
659	20240527	100800	11822355	2950	2950	2950	2950	0
660	20240527	100700	11822355	2950	2950	2950	2950	154
661	20240527	100600	11368055	2950	2960	2960	2950	3
662	20240527	100500	11359185	2950	2950	2950	2950	0
663	20240527	100400	11359185	2950	2950	2950	2950	0
664	20240527	100300	11359185	2950	2950	2950	2950	0
665	20240527	100200	11359185	2950	2950	2950	2950	0
666	20240527	100100	11359185	2950	2950	2950	2950	0
667	20240527	100000	11359185	2950	2950	2950	2950	0
668	20240527	095900	11359185	2950	2950	2950	2950	0
669	20240527	095800	11359185	2950	2950	2950	2950	0
670	20240527	095700	11359185	2950	2950	2950	2950	0
671	20240527	095600	11359185	2950	2950	2950	2950	199
672	20240527	095500	10772135	2960	2960	2960	2960	0
673	20240527	095400	10772135	2960	2960	2960	2960	0
674	20240527	095300	10772135	2960	2960	2960	2960	0
675	20240527	095200	10772135	2960	2960	2960	2960	21
676	20240527	095100	10709975	2960	2960	2960	2960	0
677	20240527	095000	10709975	2960	2960	2960	2960	0
678	20240527	094900	10709975	2960	2960	2960	2960	0
679	20240527	094800	10709975	2960	2960	2960	2960	0
680	20240527	094700	10709975	2960	2960	2960	2960	0
681	20240527	094600	10709975	2960	2960	2960	2960	0
682	20240527	094500	10709975	2960	2960	2960	2960	87
683	20240527	094400	10452455	2960	2960	2960	2960	0
684	20240527	094300	10452455	2960	2960	2960	2960	1
685	20240527	094200	10449495	2950	2950	2950	2950	0
686	20240527	094100	10449495	2950	2950	2950	2950	10
687	20240527	094000	10419995	2975	2975	2975	2975	0
688	20240527	093900	10419995	2975	2975	2975	2975	0
689	20240527	093800	10419995	2975	2975	2975	2975	0
690	20240527	093700	10419995	2975	2975	2975	2975	0
691	20240527	093600	10419995	2975	2975	2975	2975	0
692	20240527	093500	10419995	2975	2975	2975	2975	0
693	20240527	093400	10419995	2975	2975	2975	2975	0
694	20240527	093300	10419995	2975	2975	2975	2975	0
695	20240527	093200	10419995	2975	2975	2975	2975	0
696	20240527	093100	10419995	2975	2975	2975	2975	15
697	20240527	093000	10375370	2975	2975	2975	2975	0
698	20240527	092900	10375370	2975	2975	2975	2975	0
699	20240527	092800	10375370	2975	2975	2975	2975	0
700	20240527	092700	10375370	2975	2975	2975	2975	0
701	20240527	092600	10375370	2975	2975	2975	2975	0
702	20240527	092500	10375370	2975	2975	2975	2975	0
703	20240527	092400	10375370	2975	2950	2975	2950	1000
704	20240527	092300	7410435	2945	2945	2945	2945	5
705	20240527	092200	7395710	2945	2940	2945	2940	38
706	20240527	092100	7283805	2940	2940	2940	2940	0
707	20240527	092000	7283805	2940	2940	2940	2940	0
708	20240527	091900	7283805	2940	2940	2940	2940	0
709	20240527	091800	7283805	2940	2940	2940	2940	80
710	20240527	091700	7048605	2940	2975	2975	2940	45
711	20240527	091600	6915920	2950	2950	2950	2950	0
712	20240527	091500	6915920	2950	2950	2950	2950	0
713	20240527	091400	6915920	2950	2950	2950	2950	210
714	20240527	091300	6296420	2970	2970	2970	2970	5
715	20240527	091200	6281570	2970	2970	2970	2970	0
716	20240527	091100	6281570	2970	2970	2970	2970	28
717	20240527	091000	6198410	2930	2930	2930	2930	0
718	20240527	090900	6198410	2930	2930	2930	2930	0
719	20240527	090800	6198410	2930	2940	2940	2930	1443
720	20240527	090700	1965405	2945	2955	2955	2945	36
721	20240527	090600	1859205	2960	2965	2965	2960	2
722	20240527	090500	1853280	2970	2970	2970	2970	0
723	20240527	090400	1853280	2970	2970	2970	2970	1
724	20240527	090300	1850310	2970	2970	2970	2970	0
725	20240527	090200	1850310	2970	2970	2970	2970	0
726	20240527	090100	1850310	2970	2970	2970	2970	0
727	20240527	090000	1850310	2970	2970	2970	2970	623