KissMeData/096760/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200800	139587975	2930	2930	2930	2930	254
3	20240529	200700	139587975	2930	2930	2930	2930	0
4	20240529	200600	139587975	2930	2930	2930	2930	0
5	20240529	200500	139587975	2930	2930	2930	2930	0
6	20240529	200400	139587975	2930	2930	2930	2930	0
7	20240529	200300	139587975	2930	2930	2930	2930	0
8	20240529	200200	139587975	2930	2930	2930	2930	0
9	20240529	200100	139587975	2930	2930	2930	2930	0
10	20240529	200000	139587975	2930	2930	2930	2930	0
11	20240529	195900	139587975	2930	2930	2930	2930	0
12	20240529	195800	139587975	2930	2930	2930	2930	0
13	20240529	195700	139587975	2930	2930	2930	2930	0
14	20240529	195600	139587975	2930	2930	2930	2930	0
15	20240529	195500	139587975	2930	2930	2930	2930	0
16	20240529	195400	139587975	2930	2930	2930	2930	0
17	20240529	195300	139587975	2930	2930	2930	2930	0
18	20240529	195200	139587975	2930	2930	2930	2930	0
19	20240529	195100	139587975	2930	2930	2930	2930	0
20	20240529	195000	139587975	2930	2930	2930	2930	0
21	20240529	194900	139587975	2930	2930	2930	2930	0
22	20240529	194800	139587975	2930	2930	2930	2930	0
23	20240529	194700	139587975	2930	2930	2930	2930	0
24	20240529	194600	139587975	2930	2930	2930	2930	0
25	20240529	194500	139587975	2930	2930	2930	2930	0
26	20240529	194400	139587975	2930	2930	2930	2930	0
27	20240529	194300	139587975	2930	2930	2930	2930	0
28	20240529	194200	139587975	2930	2930	2930	2930	0
29	20240529	194100	139587975	2930	2930	2930	2930	0
30	20240529	194000	139587975	2930	2930	2930	2930	0
31	20240529	193900	139587975	2930	2930	2930	2930	0
32	20240529	193800	139587975	2930	2930	2930	2930	254
33	20240529	193700	139587975	2930	2930	2930	2930	0
34	20240529	193600	139587975	2930	2930	2930	2930	0
35	20240529	193500	139587975	2930	2930	2930	2930	0
36	20240529	193400	139587975	2930	2930	2930	2930	0
37	20240529	193300	139587975	2930	2930	2930	2930	0
38	20240529	193200	139587975	2930	2930	2930	2930	0
39	20240529	193100	139587975	2930	2930	2930	2930	0
40	20240529	193000	139587975	2930	2930	2930	2930	0
41	20240529	192900	139587975	2930	2930	2930	2930	0
42	20240529	192800	139587975	2930	2930	2930	2930	0
43	20240529	192700	139587975	2930	2930	2930	2930	0
44	20240529	192600	139587975	2930	2930	2930	2930	0
45	20240529	192500	139587975	2930	2930	2930	2930	0
46	20240529	192400	139587975	2930	2930	2930	2930	0
47	20240529	192300	139587975	2930	2930	2930	2930	0
48	20240529	192200	139587975	2930	2930	2930	2930	0
49	20240529	192100	139587975	2930	2930	2930	2930	0
50	20240529	192000	139587975	2930	2930	2930	2930	0
51	20240529	191900	139587975	2930	2930	2930	2930	0
52	20240529	191800	139587975	2930	2930	2930	2930	0
53	20240529	191700	139587975	2930	2930	2930	2930	0
54	20240529	191600	139587975	2930	2930	2930	2930	0
55	20240529	191500	139587975	2930	2930	2930	2930	0
56	20240529	191400	139587975	2930	2930	2930	2930	0
57	20240529	191300	139587975	2930	2930	2930	2930	0
58	20240529	191200	139587975	2930	2930	2930	2930	0
59	20240529	191100	139587975	2930	2930	2930	2930	0
60	20240529	191000	139587975	2930	2930	2930	2930	0
61	20240529	190900	139587975	2930	2930	2930	2930	0
62	20240529	190800	139587975	2930	2930	2930	2930	254
63	20240529	190700	139587975	2930	2930	2930	2930	0
64	20240529	190600	139587975	2930	2930	2930	2930	0
65	20240529	190500	139587975	2930	2930	2930	2930	0
66	20240529	190400	139587975	2930	2930	2930	2930	0
67	20240529	190300	139587975	2930	2930	2930	2930	0
68	20240529	190200	139587975	2930	2930	2930	2930	0
69	20240529	190100	139587975	2930	2930	2930	2930	0
70	20240529	190000	139587975	2930	2930	2930	2930	0
71	20240529	185900	139587975	2930	2930	2930	2930	0
72	20240529	185800	139587975	2930	2930	2930	2930	0
73	20240529	185700	139587975	2930	2930	2930	2930	0
74	20240529	185600	139587975	2930	2930	2930	2930	0
75	20240529	185500	139587975	2930	2930	2930	2930	0
76	20240529	185400	139587975	2930	2930	2930	2930	0
77	20240529	185300	139587975	2930	2930	2930	2930	0
78	20240529	185200	139587975	2930	2930	2930	2930	0
79	20240529	185100	139587975	2930	2930	2930	2930	0
80	20240529	185000	139587975	2930	2930	2930	2930	0
81	20240529	184900	139587975	2930	2930	2930	2930	0
82	20240529	184800	139587975	2930	2930	2930	2930	0
83	20240529	184700	139587975	2930	2930	2930	2930	0
84	20240529	184600	139587975	2930	2930	2930	2930	0
85	20240529	184500	139587975	2930	2930	2930	2930	0
86	20240529	184400	139587975	2930	2930	2930	2930	0
87	20240529	184300	139587975	2930	2930	2930	2930	0
88	20240529	184200	139587975	2930	2930	2930	2930	0
89	20240529	184100	139587975	2930	2930	2930	2930	0
90	20240529	184000	139587975	2930	2930	2930	2930	0
91	20240529	183900	139587975	2930	2930	2930	2930	0
92	20240529	183800	139587975	2930	2930	2930	2930	254
93	20240529	183700	139587975	2930	2930	2930	2930	0
94	20240529	183600	139587975	2930	2930	2930	2930	0
95	20240529	183500	139587975	2930	2930	2930	2930	0
96	20240529	183400	139587975	2930	2930	2930	2930	0
97	20240529	183300	139587975	2930	2930	2930	2930	0
98	20240529	183200	139587975	2930	2930	2930	2930	0
99	20240529	183100	139587975	2930	2930	2930	2930	0
100	20240529	183000	139587975	2930	2930	2930	2930	0
101	20240529	182900	139587975	2930	2930	2930	2930	0
102	20240529	182800	139587975	2930	2930	2930	2930	0
103	20240529	182700	139587975	2930	2930	2930	2930	0
104	20240529	182600	139587975	2930	2930	2930	2930	0
105	20240529	182500	139587975	2930	2930	2930	2930	0
106	20240529	182400	139587975	2930	2930	2930	2930	0
107	20240529	182300	139587975	2930	2930	2930	2930	0
108	20240529	182200	139587975	2930	2930	2930	2930	0
109	20240529	182100	139587975	2930	2930	2930	2930	0
110	20240529	182000	139587975	2930	2930	2930	2930	0
111	20240529	181900	139587975	2930	2930	2930	2930	0
112	20240529	181800	139587975	2930	2930	2930	2930	0
113	20240529	181700	139587975	2930	2930	2930	2930	0
114	20240529	181600	139587975	2930	2930	2930	2930	0
115	20240529	181500	139587975	2930	2930	2930	2930	0
116	20240529	181400	139587975	2930	2930	2930	2930	0
117	20240529	181300	139587975	2930	2930	2930	2930	0
118	20240529	181200	139587975	2930	2930	2930	2930	0
119	20240529	181100	139587975	2930	2930	2930	2930	0
120	20240529	181000	139587975	2930	2930	2930	2930	0
121	20240529	180900	139587975	2930	2930	2930	2930	0
122	20240529	180800	139587975	2930	2930	2930	2930	254
123	20240529	180700	139587975	2930	2930	2930	2930	0
124	20240529	180600	139587975	2930	2930	2930	2930	0
125	20240529	180500	139587975	2930	2930	2930	2930	0
126	20240529	180400	139587975	2930	2930	2930	2930	0
127	20240529	180300	139587975	2930	2930	2930	2930	0
128	20240529	180200	139587975	2930	2930	2930	2930	0
129	20240529	180100	139587975	2930	2930	2930	2930	0
130	20240529	180000	139587975	2930	2930	2930	2930	0
131	20240529	175900	139587975	2930	2930	2930	2930	0
132	20240529	175800	139587975	2930	2930	2930	2930	0
133	20240529	175700	139587975	2930	2930	2930	2930	0
134	20240529	175600	139587975	2930	2930	2930	2930	0
135	20240529	175500	139587975	2930	2930	2930	2930	0
136	20240529	175400	139587975	2930	2930	2930	2930	0
137	20240529	175300	139587975	2930	2930	2930	2930	0
138	20240529	175200	139587975	2930	2930	2930	2930	0
139	20240529	175100	139587975	2930	2930	2930	2930	0
140	20240529	175000	139587975	2930	2930	2930	2930	0
141	20240529	174900	139587975	2930	2930	2930	2930	0
142	20240529	174800	139587975	2930	2930	2930	2930	0
143	20240529	174700	139587975	2930	2930	2930	2930	0
144	20240529	174600	139587975	2930	2930	2930	2930	0
145	20240529	174500	139587975	2930	2930	2930	2930	0
146	20240529	174400	139587975	2930	2930	2930	2930	0
147	20240529	174300	139587975	2930	2930	2930	2930	0
148	20240529	174200	139587975	2930	2930	2930	2930	0
149	20240529	174100	139587975	2930	2930	2930	2930	0
150	20240529	174000	139587975	2930	2930	2930	2930	0
151	20240529	173900	139587975	2930	2930	2930	2930	0
152	20240529	173800	139587975	2930	2930	2930	2930	254
153	20240529	173700	139587975	2930	2930	2930	2930	0
154	20240529	173600	139587975	2930	2930	2930	2930	0
155	20240529	173500	139587975	2930	2930	2930	2930	0
156	20240529	173400	139587975	2930	2930	2930	2930	0
157	20240529	173300	139587975	2930	2930	2930	2930	0
158	20240529	173200	139587975	2930	2930	2930	2930	0
159	20240529	173100	139587975	2930	2930	2930	2930	0
160	20240529	173000	139587975	2930	2930	2930	2930	0
161	20240529	172900	139587975	2930	2930	2930	2930	0
162	20240529	172800	139587975	2930	2930	2930	2930	0
163	20240529	172700	139587975	2930	2930	2930	2930	0
164	20240529	172600	139587975	2930	2930	2930	2930	0
165	20240529	172500	139587975	2930	2930	2930	2930	0
166	20240529	172400	139587975	2930	2930	2930	2930	0
167	20240529	172300	139587975	2930	2930	2930	2930	0
168	20240529	172200	139587975	2930	2930	2930	2930	0
169	20240529	172100	139587975	2930	2930	2930	2930	0
170	20240529	172000	139587975	2930	2930	2930	2930	0
171	20240529	171900	139587975	2930	2930	2930	2930	0
172	20240529	171800	139587975	2930	2930	2930	2930	0
173	20240529	171700	139587975	2930	2930	2930	2930	0
174	20240529	171600	139587975	2930	2930	2930	2930	0
175	20240529	171500	139587975	2930	2930	2930	2930	0
176	20240529	171400	139587975	2930	2930	2930	2930	0
177	20240529	171300	139587975	2930	2930	2930	2930	0
178	20240529	171200	139587975	2930	2930	2930	2930	0
179	20240529	171100	139587975	2930	2930	2930	2930	0
180	20240529	171000	139587975	2930	2930	2930	2930	0
181	20240529	170900	139587975	2930	2930	2930	2930	0
182	20240529	170800	139587975	2930	2930	2930	2930	254
183	20240529	170700	139587975	2930	2930	2930	2930	0
184	20240529	170600	139587975	2930	2930	2930	2930	0
185	20240529	170500	139587975	2930	2930	2930	2930	0
186	20240529	170400	139587975	2930	2930	2930	2930	0
187	20240529	170300	139587975	2930	2930	2930	2930	0
188	20240529	170200	139587975	2930	2930	2930	2930	0
189	20240529	170100	139587975	2930	2930	2930	2930	0
190	20240529	170000	139587975	2930	2930	2930	2930	0
191	20240529	165900	139587975	2930	2930	2930	2930	0
192	20240529	165800	139587975	2930	2930	2930	2930	0
193	20240529	165700	139587975	2930	2930	2930	2930	0
194	20240529	165600	139587975	2930	2930	2930	2930	0
195	20240529	165500	139587975	2930	2930	2930	2930	0
196	20240529	165400	139587975	2930	2930	2930	2930	0
197	20240529	165300	139587975	2930	2930	2930	2930	0
198	20240529	165200	139587975	2930	2930	2930	2930	0
199	20240529	165100	139587975	2930	2930	2930	2930	0
200	20240529	165000	139587975	2930	2930	2930	2930	0
201	20240529	164900	139587975	2930	2930	2930	2930	0
202	20240529	164800	139587975	2930	2930	2930	2930	0
203	20240529	164700	139587975	2930	2930	2930	2930	0
204	20240529	164600	139587975	2930	2930	2930	2930	0
205	20240529	164500	139587975	2930	2930	2930	2930	0
206	20240529	164400	139587975	2930	2930	2930	2930	0
207	20240529	164300	139587975	2930	2930	2930	2930	0
208	20240529	164200	139587975	2930	2930	2930	2930	0
209	20240529	164100	139587975	2930	2930	2930	2930	0
210	20240529	164000	139587975	2930	2930	2930	2930	0
211	20240529	163900	139587975	2930	2930	2930	2930	0
212	20240529	163800	139587975	2930	2930	2930	2930	254
213	20240529	163700	139587975	2930	2930	2930	2930	0
214	20240529	163600	139587975	2930	2930	2930	2930	0
215	20240529	163500	139587975	2930	2930	2930	2930	0
216	20240529	163400	139587975	2930	2930	2930	2930	0
217	20240529	163300	139587975	2930	2930	2930	2930	0
218	20240529	163200	139587975	2930	2930	2930	2930	0
219	20240529	163100	139587975	2930	2930	2930	2930	0
220	20240529	163000	139587975	2930	2930	2930	2930	0
221	20240529	162900	139587975	2930	2930	2930	2930	0
222	20240529	162800	139587975	2930	2930	2930	2930	0
223	20240529	162700	139587975	2930	2930	2930	2930	0
224	20240529	162600	139587975	2930	2930	2930	2930	0
225	20240529	162500	139587975	2930	2930	2930	2930	0
226	20240529	162400	139587975	2930	2930	2930	2930	0
227	20240529	162300	139587975	2930	2930	2930	2930	0
228	20240529	162200	139587975	2930	2930	2930	2930	0
229	20240529	162100	139587975	2930	2930	2930	2930	0
230	20240529	162000	139587975	2930	2930	2930	2930	0
231	20240529	161900	139587975	2930	2930	2930	2930	0
232	20240529	161800	139587975	2930	2930	2930	2930	0
233	20240529	161700	139587975	2930	2930	2930	2930	0
234	20240529	161600	139587975	2930	2930	2930	2930	0
235	20240529	161500	139587975	2930	2930	2930	2930	0
236	20240529	161400	139587975	2930	2930	2930	2930	0
237	20240529	161300	139587975	2930	2930	2930	2930	0
238	20240529	161200	139587975	2930	2930	2930	2930	0
239	20240529	161100	139587975	2930	2930	2930	2930	0
240	20240529	161000	139587975	2930	2930	2930	2930	0
241	20240529	160900	139587975	2930	2930	2930	2930	0
242	20240529	160800	139587975	2930	2930	2930	2930	254
243	20240529	160700	139587975	2930	2930	2930	2930	0
244	20240529	160600	139587975	2930	2930	2930	2930	0
245	20240529	160500	139587975	2930	2930	2930	2930	0
246	20240529	160400	139587975	2930	2930	2930	2930	0
247	20240529	160300	139587975	2930	2930	2930	2930	0
248	20240529	160200	139587975	2930	2930	2930	2930	0
249	20240529	160100	139587975	2930	2930	2930	2930	0
250	20240529	160000	139587975	2930	2930	2930	2930	0
251	20240529	155900	139587975	2930	2930	2930	2930	0
252	20240529	155800	139587975	2930	2930	2930	2930	0
253	20240529	155700	139587975	2930	2930	2930	2930	0
254	20240529	155600	139587975	2930	2930	2930	2930	0
255	20240529	155500	139587975	2930	2930	2930	2930	0
256	20240529	155400	139587975	2930	2930	2930	2930	0
257	20240529	155300	139587975	2930	2930	2930	2930	0
258	20240529	155200	139587975	2930	2930	2930	2930	0
259	20240529	155100	139587975	2930	2930	2930	2930	0
260	20240529	155000	139587975	2930	2930	2930	2930	0
261	20240529	154900	139587975	2930	2930	2930	2930	0
262	20240529	154800	139587975	2930	2930	2930	2930	0
263	20240529	154700	139587975	2930	2930	2930	2930	0
264	20240529	154600	139587975	2930	2930	2930	2930	0
265	20240529	154500	139587975	2930	2930	2930	2930	0
266	20240529	154400	139587975	2930	2930	2930	2930	0
267	20240529	154300	139587975	2930	2930	2930	2930	0
268	20240529	154200	139587975	2930	2930	2930	2930	0
269	20240529	154100	139587975	2930	2930	2930	2930	0
270	20240529	154000	139587975	2930	2930	2930	2930	0
271	20240529	153900	139587975	2930	2930	2930	2930	0
272	20240529	153800	139587975	2930	2930	2930	2930	254
273	20240529	153700	139587975	2930	2930	2930	2930	0
274	20240529	153600	139587975	2930	2930	2930	2930	0
275	20240529	153500	139587975	2930	2930	2930	2930	0
276	20240529	153400	139587975	2930	2930	2930	2930	0
277	20240529	153300	139587975	2930	2930	2930	2930	0
278	20240529	153200	139587975	2930	2930	2930	2930	0
279	20240529	153100	139587975	2930	2930	2930	2930	0
280	20240529	153000	139587975	2930	2930	2930	2930	254
281	20240529	152900	138843755	2895	2895	2895	2895	0
282	20240529	152800	138843755	2895	2895	2895	2895	0
283	20240529	152700	138843755	2895	2895	2895	2895	0
284	20240529	152600	138843755	2895	2895	2895	2895	0
285	20240529	152500	138843755	2895	2895	2895	2895	0
286	20240529	152400	138843755	2895	2895	2895	2895	0
287	20240529	152300	138843755	2895	2895	2895	2895	0
288	20240529	152200	138843755	2895	2895	2895	2895	0
289	20240529	152100	138843755	2895	2895	2895	2895	0
290	20240529	152000	138843755	2895	2895	2895	2895	0
291	20240529	151900	138843755	2895	2895	2905	2895	1340
292	20240529	151800	134957235	2895	2895	2895	2895	0
293	20240529	151700	134957235	2895	2900	2900	2895	35
294	20240529	151600	134855905	2895	2895	2895	2895	50
295	20240529	151500	134711155	2900	2900	2900	2900	71
296	20240529	151400	134505255	2900	2900	2900	2900	431
297	20240529	151300	133255355	2895	2900	2900	2895	962
298	20240529	151200	130466505	2900	2900	2900	2900	0
299	20240529	151100	130466505	2900	2900	2900	2900	0
300	20240529	151000	130466505	2900	2900	2900	2900	21
301	20240529	150900	130405605	2905	2905	2905	2905	0
302	20240529	150800	130405605	2905	2900	2905	2900	85
303	20240529	150700	130159030	2905	2905	2905	2905	0
304	20240529	150600	130159030	2905	2905	2905	2905	11
305	20240529	150500	130127075	2905	2905	2905	2905	0
306	20240529	150400	130127075	2905	2905	2905	2905	0
307	20240529	150300	130127075	2905	2905	2905	2905	0
308	20240529	150200	130127075	2905	2905	2905	2905	0
309	20240529	150100	130127075	2905	2905	2905	2905	42
310	20240529	150000	130005065	2905	2905	2905	2905	500
311	20240529	145900	128552565	2905	2905	2905	2905	3
312	20240529	145800	128543850	2905	2905	2905	2905	0
313	20240529	145700	128543850	2905	2905	2905	2905	0
314	20240529	145600	128543850	2905	2905	2905	2905	0
315	20240529	145500	128543850	2905	2905	2905	2905	0
316	20240529	145400	128543850	2905	2905	2905	2905	3
317	20240529	145300	128535135	2895	2895	2895	2895	0
318	20240529	145200	128535135	2895	2895	2895	2895	0
319	20240529	145100	128535135	2895	2895	2895	2895	0
320	20240529	145000	128535135	2895	2895	2895	2895	0
321	20240529	144900	128535135	2895	2895	2895	2895	0
322	20240529	144800	128535135	2895	2900	2900	2895	932
323	20240529	144700	125832580	2900	2900	2900	2900	0
324	20240529	144600	125832580	2900	2900	2900	2900	116
325	20240529	144500	125496180	2900	2900	2900	2900	4
326	20240529	144400	125484580	2900	2900	2900	2900	82
327	20240529	144300	125246780	2900	2900	2900	2900	40
328	20240529	144200	125130780	2900	2900	2900	2900	0
329	20240529	144100	125130780	2900	2895	2900	2895	2
330	20240529	144000	125124985	2900	2900	2900	2900	1
331	20240529	143900	125122085	2900	2900	2900	2900	1
332	20240529	143800	125119185	2900	2900	2900	2900	67
333	20240529	143700	124924885	2900	2900	2900	2900	381
334	20240529	143600	123819985	2900	2900	2900	2900	0
335	20240529	143500	123819985	2900	2900	2900	2895	3
336	20240529	143400	123811290	2900	2900	2900	2900	0
337	20240529	143300	123811290	2900	2900	2900	2900	42
338	20240529	143200	123689490	2900	2905	2905	2895	4010
339	20240529	143100	112065710	2905	2905	2905	2905	10
340	20240529	143000	112036660	2905	2905	2905	2905	0
341	20240529	142900	112036660	2905	2915	2915	2900	9085
342	20240529	142800	85606745	2915	2915	2915	2915	376
343	20240529	142700	84510705	2920	2920	2920	2920	0
344	20240529	142600	84510705	2920	2920	2920	2920	0
345	20240529	142500	84510705	2920	2920	2920	2920	0
346	20240529	142400	84510705	2920	2920	2920	2920	0
347	20240529	142300	84510705	2920	2920	2920	2920	100
348	20240529	142200	84218705	2915	2915	2915	2915	0
349	20240529	142100	84218705	2915	2915	2915	2915	0
350	20240529	142000	84218705	2915	2915	2915	2915	0
351	20240529	141900	84218705	2915	2915	2915	2915	0
352	20240529	141800	84218705	2915	2915	2915	2915	0
353	20240529	141700	84218705	2915	2915	2915	2915	0
354	20240529	141600	84218705	2915	2915	2915	2915	0
355	20240529	141500	84218705	2915	2915	2915	2915	6
356	20240529	141400	84201215	2915	2915	2915	2915	0
357	20240529	141300	84201215	2915	2915	2915	2915	196
358	20240529	141200	83629875	2915	2915	2915	2915	68
359	20240529	141100	83431655	2915	2915	2915	2915	0
360	20240529	141000	83431655	2915	2915	2915	2915	2
361	20240529	140900	83425825	2915	2915	2915	2915	0
362	20240529	140800	83425825	2915	2915	2915	2915	0
363	20240529	140700	83425825	2915	2915	2915	2915	0
364	20240529	140600	83425825	2915	2915	2915	2915	6
365	20240529	140500	83408335	2915	2915	2915	2915	0
366	20240529	140400	83408335	2915	2915	2915	2915	0
367	20240529	140300	83408335	2915	2915	2915	2915	0
368	20240529	140200	83408335	2915	2915	2915	2915	0
369	20240529	140100	83408335	2915	2915	2915	2915	0
370	20240529	140000	83408335	2915	2915	2915	2915	152
371	20240529	135900	82965255	2915	2915	2915	2915	1030
372	20240529	135800	79962805	2915	2915	2915	2915	0
373	20240529	135700	79962805	2915	2915	2915	2915	1
374	20240529	135600	79959890	2910	2910	2910	2910	747
375	20240529	135500	77786120	2915	2915	2915	2915	72
376	20240529	135400	77576240	2915	2915	2915	2915	0
377	20240529	135300	77576240	2915	2915	2915	2915	0
378	20240529	135200	77576240	2915	2915	2915	2915	0
379	20240529	135100	77576240	2915	2915	2915	2915	0
380	20240529	135000	77576240	2915	2915	2915	2915	34
381	20240529	134900	77477130	2915	2915	2915	2915	0
382	20240529	134800	77477130	2915	2915	2915	2915	10
383	20240529	134700	77447980	2910	2915	2915	2910	1221
384	20240529	134600	73889870	2915	2915	2915	2915	0
385	20240529	134500	73889870	2915	2915	2915	2915	0
386	20240529	134400	73889870	2915	2915	2915	2915	0
387	20240529	134300	73889870	2915	2915	2915	2915	0
388	20240529	134200	73889870	2915	2915	2915	2915	12
389	20240529	134100	73854890	2915	2915	2915	2915	0
390	20240529	134000	73854890	2915	2915	2915	2915	0
391	20240529	133900	73854890	2915	2915	2915	2915	0
392	20240529	133800	73854890	2915	2915	2915	2915	0
393	20240529	133700	73854890	2915	2915	2915	2915	0
394	20240529	133600	73854890	2915	2915	2915	2915	0
395	20240529	133500	73854890	2915	2915	2915	2915	0
396	20240529	133400	73854890	2915	2915	2915	2915	0
397	20240529	133300	73854890	2915	2915	2915	2915	663
398	20240529	133200	71922245	2915	2915	2915	2915	702
399	20240529	133100	69875915	2910	2910	2910	2910	0
400	20240529	133000	69875915	2910	2910	2910	2910	79
401	20240529	132900	69646025	2910	2910	2910	2910	0
402	20240529	132800	69646025	2910	2910	2910	2910	0
403	20240529	132700	69646025	2910	2915	2915	2910	238
404	20240529	132600	68952660	2915	2915	2915	2915	0
405	20240529	132500	68952660	2915	2915	2915	2915	0
406	20240529	132400	68952660	2915	2915	2915	2915	0
407	20240529	132300	68952660	2915	2915	2915	2915	0
408	20240529	132200	68952660	2915	2915	2915	2915	0
409	20240529	132100	68952660	2915	2915	2915	2915	0
410	20240529	132000	68952660	2915	2915	2915	2915	0
411	20240529	131900	68952660	2915	2915	2915	2915	3
412	20240529	131800	68943915	2915	2915	2915	2915	3
413	20240529	131700	68935170	2915	2915	2915	2915	0
414	20240529	131600	68935170	2915	2915	2915	2915	0
415	20240529	131500	68935170	2915	2915	2915	2915	11
416	20240529	131400	68903105	2915	2915	2915	2915	43
417	20240529	131300	68777760	2915	2915	2915	2915	234
418	20240529	131200	68095650	2915	2915	2915	2910	81
419	20240529	131100	67859920	2915	2915	2915	2915	3
420	20240529	131000	67851175	2915	2915	2915	2915	1
421	20240529	130900	67848260	2915	2915	2915	2915	2
422	20240529	130800	67842430	2910	2910	2910	2910	0
423	20240529	130700	67842430	2910	2910	2910	2910	0
424	20240529	130600	67842430	2910	2910	2910	2910	0
425	20240529	130500	67842430	2910	2910	2910	2910	0
426	20240529	130400	67842430	2910	2910	2910	2910	30
427	20240529	130300	67755130	2915	2915	2915	2915	0
428	20240529	130200	67755130	2915	2915	2915	2915	0
429	20240529	130100	67755130	2915	2915	2915	2915	0
430	20240529	130000	67755130	2915	2915	2915	2915	1
431	20240529	125900	67752215	2915	2915	2915	2915	1
432	20240529	125800	67749300	2915	2915	2915	2915	300
433	20240529	125700	66874800	2915	2915	2915	2915	0
434	20240529	125600	66874800	2915	2915	2915	2915	106
435	20240529	125500	66565810	2915	2915	2915	2915	0
436	20240529	125400	66565810	2915	2915	2915	2915	0
437	20240529	125300	66565810	2915	2915	2915	2915	0
438	20240529	125200	66565810	2915	2915	2915	2915	0
439	20240529	125100	66565810	2915	2925	2925	2910	7684
440	20240529	125000	44141645	2925	2925	2925	2925	0
441	20240529	124900	44141645	2925	2925	2925	2925	0
442	20240529	124800	44141645	2925	2925	2925	2925	71
443	20240529	124700	43933970	2925	2925	2925	2925	0
444	20240529	124600	43933970	2925	2930	2930	2925	77
445	20240529	124500	43708735	2935	2935	2935	2935	0
446	20240529	124400	43708735	2935	2935	2935	2935	30
447	20240529	124300	43620685	2935	2935	2935	2935	0
448	20240529	124200	43620685	2935	2935	2935	2935	0
449	20240529	124100	43620685	2935	2935	2935	2935	0
450	20240529	124000	43620685	2935	2935	2935	2935	0
451	20240529	123900	43620685	2935	2935	2935	2935	0
452	20240529	123800	43620685	2935	2935	2935	2935	0
453	20240529	123700	43620685	2935	2935	2935	2935	0
454	20240529	123600	43620685	2935	2935	2935	2935	0
455	20240529	123500	43620685	2935	2935	2935	2935	0
456	20240529	123400	43620685	2935	2935	2935	2935	0
457	20240529	123300	43620685	2935	2935	2935	2935	118
458	20240529	123200	43274355	2930	2930	2930	2930	0
459	20240529	123100	43274355	2930	2930	2930	2930	0
460	20240529	123000	43274355	2930	2930	2930	2930	0
461	20240529	122900	43274355	2930	2930	2930	2930	1
462	20240529	122800	43271425	2930	2930	2930	2930	0
463	20240529	122700	43271425	2930	2930	2930	2930	4
464	20240529	122600	43259705	2925	2925	2925	2925	0
465	20240529	122500	43259705	2925	2925	2925	2925	0
466	20240529	122400	43259705	2925	2925	2925	2925	0
467	20240529	122300	43259705	2925	2925	2925	2925	0
468	20240529	122200	43259705	2925	2925	2925	2925	0
469	20240529	122100	43259705	2925	2925	2925	2925	0
470	20240529	122000	43259705	2925	2925	2925	2925	0
471	20240529	121900	43259705	2925	2925	2925	2925	0
472	20240529	121800	43259705	2925	2925	2925	2925	0
473	20240529	121700	43259705	2925	2925	2925	2925	0
474	20240529	121600	43259705	2925	2925	2925	2925	0
475	20240529	121500	43259705	2925	2925	2925	2925	98
476	20240529	121400	42973055	2920	2920	2920	2920	0
477	20240529	121300	42973055	2920	2920	2920	2920	0
478	20240529	121200	42973055	2920	2925	2925	2920	365
479	20240529	121100	41907250	2925	2925	2925	2925	682
480	20240529	121000	39912400	2925	2925	2925	2920	5407
481	20240529	120900	24103735	2930	2930	2930	2930	0
482	20240529	120800	24103735	2930	2930	2930	2930	1
483	20240529	120700	24100805	2930	2930	2930	2930	129
484	20240529	120600	23722835	2930	2930	2930	2930	1
485	20240529	120500	23719905	2925	2925	2925	2925	0
486	20240529	120400	23719905	2925	2925	2925	2925	0
487	20240529	120300	23719905	2925	2925	2925	2925	0
488	20240529	120200	23719905	2925	2925	2925	2925	0
489	20240529	120100	23719905	2925	2925	2925	2925	0
490	20240529	120000	23719905	2925	2925	2925	2925	13
491	20240529	115900	23681880	2925	2925	2925	2925	0
492	20240529	115800	23681880	2925	2925	2925	2925	0
493	20240529	115700	23681880	2925	2925	2925	2925	0
494	20240529	115600	23681880	2925	2925	2925	2925	1
495	20240529	115500	23678955	2930	2930	2930	2930	0
496	20240529	115400	23678955	2930	2930	2930	2930	0
497	20240529	115300	23678955	2930	2930	2930	2930	0
498	20240529	115200	23678955	2930	2930	2930	2930	0
499	20240529	115100	23678955	2930	2930	2930	2930	69
500	20240529	115000	23476785	2930	2930	2930	2930	0
501	20240529	114900	23476785	2930	2930	2930	2930	0
502	20240529	114800	23476785	2930	2930	2930	2930	37
503	20240529	114700	23368375	2930	2930	2930	2930	0
504	20240529	114600	23368375	2930	2930	2930	2930	0
505	20240529	114500	23368375	2930	2930	2930	2930	2
506	20240529	114400	23362515	2930	2930	2930	2930	0
507	20240529	114300	23362515	2930	2930	2930	2930	0
508	20240529	114200	23362515	2930	2930	2930	2930	28
509	20240529	114100	23280475	2930	2930	2930	2930	0
510	20240529	114000	23280475	2930	2930	2930	2930	0
511	20240529	113900	23280475	2930	2930	2930	2930	0
512	20240529	113800	23280475	2930	2930	2930	2930	1
513	20240529	113700	23277545	2930	2930	2930	2930	0
514	20240529	113600	23277545	2930	2930	2930	2930	0
515	20240529	113500	23277545	2930	2930	2930	2930	0
516	20240529	113400	23277545	2930	2930	2930	2930	34
517	20240529	113300	23177925	2930	2930	2930	2930	0
518	20240529	113200	23177925	2930	2930	2930	2930	28
519	20240529	113100	23095885	2930	2930	2930	2930	0
520	20240529	113000	23095885	2930	2930	2930	2930	50
521	20240529	112900	22949385	2930	2930	2930	2930	0
522	20240529	112800	22949385	2930	2930	2930	2930	0
523	20240529	112700	22949385	2930	2930	2930	2930	0
524	20240529	112600	22949385	2930	2930	2930	2930	0
525	20240529	112500	22949385	2930	2930	2930	2930	0
526	20240529	112400	22949385	2930	2930	2930	2930	0
527	20240529	112300	22949385	2930	2930	2930	2930	0
528	20240529	112200	22949385	2930	2930	2930	2930	28
529	20240529	112100	22867345	2925	2925	2925	2925	0
530	20240529	112000	22867345	2925	2925	2925	2925	0
531	20240529	111900	22867345	2925	2925	2925	2925	0
532	20240529	111800	22867345	2925	2925	2925	2925	1
533	20240529	111700	22864420	2925	2925	2925	2925	0
534	20240529	111600	22864420	2925	2925	2925	2925	0
535	20240529	111500	22864420	2925	2925	2925	2925	0
536	20240529	111400	22864420	2925	2930	2930	2925	4129
537	20240529	111300	10775130	2940	2940	2940	2940	0
538	20240529	111200	10775130	2940	2940	2940	2940	28
539	20240529	111100	10692810	2940	2940	2940	2940	0
540	20240529	111000	10692810	2940	2940	2940	2940	0
541	20240529	110900	10692810	2940	2940	2940	2940	0
542	20240529	110800	10692810	2940	2940	2940	2940	0
543	20240529	110700	10692810	2940	2940	2940	2940	0
544	20240529	110600	10692810	2940	2940	2940	2940	0
545	20240529	110500	10692810	2940	2940	2940	2940	0
546	20240529	110400	10692810	2940	2940	2940	2940	0
547	20240529	110300	10692810	2940	2940	2940	2940	0
548	20240529	110200	10692810	2940	2940	2940	2940	28
549	20240529	110100	10610490	2930	2930	2930	2930	1
550	20240529	110000	10607560	2930	2930	2930	2930	2
551	20240529	105900	10601700	2940	2940	2940	2940	0
552	20240529	105800	10601700	2940	2940	2940	2940	0
553	20240529	105700	10601700	2940	2940	2940	2940	0
554	20240529	105600	10601700	2940	2940	2940	2940	200
555	20240529	105500	10013700	2940	2940	2940	2940	0
556	20240529	105400	10013700	2940	2940	2940	2940	0
557	20240529	105300	10013700	2940	2940	2940	2940	0
558	20240529	105200	10013700	2940	2940	2940	2940	28
559	20240529	105100	9931380	2935	2935	2935	2935	0
560	20240529	105000	9931380	2935	2935	2935	2935	0
561	20240529	104900	9931380	2935	2935	2935	2935	0
562	20240529	104800	9931380	2935	2935	2935	2935	0
563	20240529	104700	9931380	2935	2935	2935	2935	78
564	20240529	104600	9702450	2935	2935	2935	2935	0
565	20240529	104500	9702450	2935	2935	2935	2935	0
566	20240529	104400	9702450	2935	2935	2935	2935	500
567	20240529	104300	8234950	2945	2945	2945	2945	0
568	20240529	104200	8234950	2945	2945	2945	2945	28
569	20240529	104100	8152490	2945	2945	2945	2945	0
570	20240529	104000	8152490	2945	2945	2945	2945	0
571	20240529	103900	8152490	2945	2945	2945	2945	0
572	20240529	103800	8152490	2945	2945	2945	2945	0
573	20240529	103700	8152490	2945	2945	2945	2945	0
574	20240529	103600	8152490	2945	2945	2945	2945	0
575	20240529	103500	8152490	2945	2945	2945	2945	0
576	20240529	103400	8152490	2945	2945	2945	2945	0
577	20240529	103300	8152490	2945	2945	2945	2945	0
578	20240529	103200	8152490	2945	2945	2945	2945	29
579	20240529	103100	8067085	2935	2935	2935	2935	0
580	20240529	103000	8067085	2935	2935	2935	2935	0
581	20240529	102900	8067085	2935	2935	2935	2935	0
582	20240529	102800	8067085	2935	2935	2935	2935	10
583	20240529	102700	8037735	2945	2945	2945	2945	0
584	20240529	102600	8037735	2945	2945	2945	2945	0
585	20240529	102500	8037735	2945	2945	2945	2945	0
586	20240529	102400	8037735	2945	2945	2945	2945	0
587	20240529	102300	8037735	2945	2945	2945	2945	0
588	20240529	102200	8037735	2945	2945	2945	2945	29
589	20240529	102100	7952330	2940	2940	2940	2940	11
590	20240529	102000	7919990	2945	2945	2945	2945	0
591	20240529	101900	7919990	2945	2945	2945	2945	0
592	20240529	101800	7919990	2945	2945	2945	2945	0
593	20240529	101700	7919990	2945	2945	2945	2945	0
594	20240529	101600	7919990	2945	2945	2945	2945	0
595	20240529	101500	7919990	2945	2945	2945	2945	40
596	20240529	101400	7802190	2945	2945	2945	2945	0
597	20240529	101300	7802190	2945	2945	2945	2945	6
598	20240529	101200	7784520	2950	2950	2950	2950	29
599	20240529	101100	7698970	2935	2935	2935	2935	0
600	20240529	101000	7698970	2935	2935	2935	2935	0
601	20240529	100900	7698970	2935	2935	2935	2935	23
602	20240529	100800	7631465	2935	2935	2935	2935	0
603	20240529	100700	7631465	2935	2935	2935	2935	0
604	20240529	100600	7631465	2935	2935	2935	2935	441
605	20240529	100500	6337130	2935	2935	2935	2935	0
606	20240529	100400	6337130	2935	2935	2935	2935	0
607	20240529	100300	6337130	2935	2935	2935	2935	50
608	20240529	100200	6190380	2930	2930	2930	2930	0
609	20240529	100100	6190380	2930	2930	2930	2930	0
610	20240529	100000	6190380	2930	2930	2930	2930	47
611	20240529	095900	6052670	2930	2930	2930	2930	0
612	20240529	095800	6052670	2930	2930	2930	2930	0
613	20240529	095700	6052670	2930	2930	2930	2930	0
614	20240529	095600	6052670	2930	2930	2930	2930	0
615	20240529	095500	6052670	2930	2930	2930	2930	0
616	20240529	095400	6052670	2930	2930	2930	2930	0
617	20240529	095300	6052670	2930	2930	2930	2930	0
618	20240529	095200	6052670	2930	2935	2935	2930	2
619	20240529	095100	6046805	2930	2930	2930	2930	0
620	20240529	095000	6046805	2930	2930	2930	2930	1000
621	20240529	094900	3116805	2935	2935	2935	2935	0
622	20240529	094800	3116805	2935	2935	2935	2935	0
623	20240529	094700	3116805	2935	2935	2935	2935	1
624	20240529	094600	3113870	2935	2935	2935	2935	0
625	20240529	094500	3113870	2935	2935	2935	2935	0
626	20240529	094400	3113870	2935	2935	2935	2935	0
627	20240529	094300	3113870	2935	2935	2935	2935	0
628	20240529	094200	3113870	2935	2935	2935	2935	1
629	20240529	094100	3110935	2935	2935	2935	2935	0
630	20240529	094000	3110935	2935	2935	2935	2935	4
631	20240529	093900	3099195	2935	2935	2935	2935	0
632	20240529	093800	3099195	2935	2935	2935	2935	0
633	20240529	093700	3099195	2935	2935	2935	2935	0
634	20240529	093600	3099195	2935	2935	2935	2935	0
635	20240529	093500	3099195	2935	2935	2935	2935	20
636	20240529	093400	3040495	2935	2935	2935	2935	0
637	20240529	093300	3040495	2935	2935	2935	2935	0
638	20240529	093200	3040495	2935	2935	2935	2935	0
639	20240529	093100	3040495	2935	2935	2935	2935	0
640	20240529	093000	3040495	2935	2935	2935	2935	0
641	20240529	092900	3040495	2935	2935	2935	2935	0
642	20240529	092800	3040495	2935	2935	2935	2935	0
643	20240529	092700	3040495	2935	2935	2935	2935	0
644	20240529	092600	3040495	2935	2935	2935	2935	0
645	20240529	092500	3040495	2935	2935	2935	2935	0
646	20240529	092400	3040495	2935	2935	2935	2935	0
647	20240529	092300	3040495	2935	2935	2935	2935	0
648	20240529	092200	3040495	2935	2935	2935	2935	0
649	20240529	092100	3040495	2935	2935	2935	2935	0
650	20240529	092000	3040495	2935	2935	2935	2935	0
651	20240529	091900	3040495	2935	2935	2935	2935	1
652	20240529	091800	3037560	2930	2930	2930	2930	0
653	20240529	091700	3037560	2930	2930	2930	2930	0
654	20240529	091600	3037560	2930	2930	2930	2930	0
655	20240529	091500	3037560	2930	2930	2930	2930	0
656	20240529	091400	3037560	2930	2930	2930	2930	4
657	20240529	091300	3025840	2925	2925	2925	2925	208
658	20240529	091200	2417440	2925	2925	2925	2925	0
659	20240529	091100	2417440	2925	2930	2930	2925	515
660	20240529	091000	911005	2925	2925	2925	2925	0
661	20240529	090900	911005	2925	2925	2925	2925	0
662	20240529	090800	911005	2925	2925	2925	2925	0
663	20240529	090700	911005	2925	2925	2925	2925	0
664	20240529	090600	911005	2925	2925	2925	2925	0
665	20240529	090500	911005	2925	2940	2940	2925	209
666	20240529	090400	299200	2925	2925	2925	2925	0
667	20240529	090300	299200	2925	2925	2925	2925	0
668	20240529	090200	299200	2925	2925	2925	2925	0
669	20240529	090100	299200	2925	2935	2935	2925	69
670	20240529	090000	97180	2940	2960	2960	2940	33