KissMeData/005750/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	184600	70917005	4455	4455	4455	4455	41
3	20240528	184500	70917005	4455	4455	4455	4455	0
4	20240528	184400	70917005	4455	4455	4455	4455	0
5	20240528	184300	70917005	4455	4455	4455	4455	0
6	20240528	184200	70917005	4455	4455	4455	4455	0
7	20240528	184100	70917005	4455	4455	4455	4455	0
8	20240528	184000	70917005	4455	4455	4455	4455	0
9	20240528	183900	70917005	4455	4455	4455	4455	0
10	20240528	183800	70917005	4455	4455	4455	4455	0
11	20240528	183700	70917005	4455	4455	4455	4455	0
12	20240528	183600	70917005	4455	4455	4455	4455	0
13	20240528	183500	70917005	4455	4455	4455	4455	0
14	20240528	183400	70917005	4455	4455	4455	4455	0
15	20240528	183300	70917005	4455	4455	4455	4455	0
16	20240528	183200	70917005	4455	4455	4455	4455	0
17	20240528	183100	70917005	4455	4455	4455	4455	0
18	20240528	183000	70917005	4455	4455	4455	4455	0
19	20240528	182900	70917005	4455	4455	4455	4455	0
20	20240528	182800	70917005	4455	4455	4455	4455	0
21	20240528	182700	70917005	4455	4455	4455	4455	0
22	20240528	182600	70917005	4455	4455	4455	4455	0
23	20240528	182500	70917005	4455	4455	4455	4455	0
24	20240528	182400	70917005	4455	4455	4455	4455	0
25	20240528	182300	70917005	4455	4455	4455	4455	0
26	20240528	182200	70917005	4455	4455	4455	4455	0
27	20240528	182100	70917005	4455	4455	4455	4455	0
28	20240528	182000	70917005	4455	4455	4455	4455	0
29	20240528	181900	70917005	4455	4455	4455	4455	0
30	20240528	181800	70917005	4455	4455	4455	4455	0
31	20240528	181700	70917005	4455	4455	4455	4455	0
32	20240528	181600	70917005	4455	4455	4455	4455	41
33	20240528	181500	70917005	4455	4455	4455	4455	0
34	20240528	181400	70917005	4455	4455	4455	4455	0
35	20240528	181300	70917005	4455	4455	4455	4455	0
36	20240528	181200	70917005	4455	4455	4455	4455	0
37	20240528	181100	70917005	4455	4455	4455	4455	0
38	20240528	181000	70917005	4455	4455	4455	4455	0
39	20240528	180900	70917005	4455	4455	4455	4455	0
40	20240528	180800	70917005	4455	4455	4455	4455	0
41	20240528	180700	70917005	4455	4455	4455	4455	0
42	20240528	180600	70917005	4455	4455	4455	4455	0
43	20240528	180500	70917005	4455	4455	4455	4455	0
44	20240528	180400	70917005	4455	4455	4455	4455	0
45	20240528	180300	70917005	4455	4455	4455	4455	0
46	20240528	180200	70917005	4455	4455	4455	4455	0
47	20240528	180100	70917005	4455	4455	4455	4455	0
48	20240528	180000	70917005	4455	4455	4455	4455	0
49	20240528	175900	70917005	4455	4455	4455	4455	0
50	20240528	175800	70917005	4455	4455	4455	4455	0
51	20240528	175700	70917005	4455	4455	4455	4455	0
52	20240528	175600	70917005	4455	4455	4455	4455	0
53	20240528	175500	70917005	4455	4455	4455	4455	0
54	20240528	175400	70917005	4455	4455	4455	4455	0
55	20240528	175300	70917005	4455	4455	4455	4455	0
56	20240528	175200	70917005	4455	4455	4455	4455	0
57	20240528	175100	70917005	4455	4455	4455	4455	0
58	20240528	175000	70917005	4455	4455	4455	4455	0
59	20240528	174900	70917005	4455	4455	4455	4455	0
60	20240528	174800	70917005	4455	4455	4455	4455	0
61	20240528	174700	70917005	4455	4455	4455	4455	0
62	20240528	174600	70917005	4455	4455	4455	4455	41
63	20240528	174500	70917005	4455	4455	4455	4455	0
64	20240528	174400	70917005	4455	4455	4455	4455	0
65	20240528	174300	70917005	4455	4455	4455	4455	0
66	20240528	174200	70917005	4455	4455	4455	4455	0
67	20240528	174100	70917005	4455	4455	4455	4455	0
68	20240528	174000	70917005	4455	4455	4455	4455	0
69	20240528	173900	70917005	4455	4455	4455	4455	0
70	20240528	173800	70917005	4455	4455	4455	4455	0
71	20240528	173700	70917005	4455	4455	4455	4455	0
72	20240528	173600	70917005	4455	4455	4455	4455	0
73	20240528	173500	70917005	4455	4455	4455	4455	0
74	20240528	173400	70917005	4455	4455	4455	4455	0
75	20240528	173300	70917005	4455	4455	4455	4455	0
76	20240528	173200	70917005	4455	4455	4455	4455	0
77	20240528	173100	70917005	4455	4455	4455	4455	0
78	20240528	173000	70917005	4455	4455	4455	4455	0
79	20240528	172900	70917005	4455	4455	4455	4455	0
80	20240528	172800	70917005	4455	4455	4455	4455	0
81	20240528	172700	70917005	4455	4455	4455	4455	0
82	20240528	172600	70917005	4455	4455	4455	4455	0
83	20240528	172500	70917005	4455	4455	4455	4455	0
84	20240528	172400	70917005	4455	4455	4455	4455	0
85	20240528	172300	70917005	4455	4455	4455	4455	0
86	20240528	172200	70917005	4455	4455	4455	4455	0
87	20240528	172100	70917005	4455	4455	4455	4455	0
88	20240528	172000	70917005	4455	4455	4455	4455	0
89	20240528	171900	70917005	4455	4455	4455	4455	0
90	20240528	171800	70917005	4455	4455	4455	4455	0
91	20240528	171700	70917005	4455	4455	4455	4455	0
92	20240528	171600	70917005	4455	4455	4455	4455	41
93	20240528	171500	70917005	4455	4455	4455	4455	0
94	20240528	171400	70917005	4455	4455	4455	4455	0
95	20240528	171300	70917005	4455	4455	4455	4455	0
96	20240528	171200	70917005	4455	4455	4455	4455	0
97	20240528	171100	70917005	4455	4455	4455	4455	0
98	20240528	171000	70917005	4455	4455	4455	4455	0
99	20240528	170900	70917005	4455	4455	4455	4455	0
100	20240528	170800	70917005	4455	4455	4455	4455	0
101	20240528	170700	70917005	4455	4455	4455	4455	0
102	20240528	170600	70917005	4455	4455	4455	4455	0
103	20240528	170500	70917005	4455	4455	4455	4455	0
104	20240528	170400	70917005	4455	4455	4455	4455	0
105	20240528	170300	70917005	4455	4455	4455	4455	0
106	20240528	170200	70917005	4455	4455	4455	4455	0
107	20240528	170100	70917005	4455	4455	4455	4455	0
108	20240528	170000	70917005	4455	4455	4455	4455	0
109	20240528	165900	70917005	4455	4455	4455	4455	0
110	20240528	165800	70917005	4455	4455	4455	4455	0
111	20240528	165700	70917005	4455	4455	4455	4455	0
112	20240528	165600	70917005	4455	4455	4455	4455	0
113	20240528	165500	70917005	4455	4455	4455	4455	0
114	20240528	165400	70917005	4455	4455	4455	4455	0
115	20240528	165300	70917005	4455	4455	4455	4455	0
116	20240528	165200	70917005	4455	4455	4455	4455	0
117	20240528	165100	70917005	4455	4455	4455	4455	0
118	20240528	165000	70917005	4455	4455	4455	4455	0
119	20240528	164900	70917005	4455	4455	4455	4455	0
120	20240528	164800	70917005	4455	4455	4455	4455	0
121	20240528	164700	70917005	4455	4455	4455	4455	0
122	20240528	164600	70917005	4455	4455	4455	4455	41
123	20240528	164500	70917005	4455	4455	4455	4455	0
124	20240528	164400	70917005	4455	4455	4455	4455	0
125	20240528	164300	70917005	4455	4455	4455	4455	0
126	20240528	164200	70917005	4455	4455	4455	4455	0
127	20240528	164100	70917005	4455	4455	4455	4455	0
128	20240528	164000	70917005	4455	4455	4455	4455	0
129	20240528	163900	70917005	4455	4455	4455	4455	0
130	20240528	163800	70917005	4455	4455	4455	4455	0
131	20240528	163700	70917005	4455	4455	4455	4455	0
132	20240528	163600	70917005	4455	4455	4455	4455	0
133	20240528	163500	70917005	4455	4455	4455	4455	0
134	20240528	163400	70917005	4455	4455	4455	4455	0
135	20240528	163300	70917005	4455	4455	4455	4455	0
136	20240528	163200	70917005	4455	4455	4455	4455	0
137	20240528	163100	70917005	4455	4455	4455	4455	0
138	20240528	163000	70917005	4455	4455	4455	4455	0
139	20240528	162900	70917005	4455	4455	4455	4455	0
140	20240528	162800	70917005	4455	4455	4455	4455	0
141	20240528	162700	70917005	4455	4455	4455	4455	0
142	20240528	162600	70917005	4455	4455	4455	4455	0
143	20240528	162500	70917005	4455	4455	4455	4455	0
144	20240528	162400	70917005	4455	4455	4455	4455	0
145	20240528	162300	70917005	4455	4455	4455	4455	0
146	20240528	162200	70917005	4455	4455	4455	4455	0
147	20240528	162100	70917005	4455	4455	4455	4455	0
148	20240528	162000	70917005	4455	4455	4455	4455	0
149	20240528	161900	70917005	4455	4455	4455	4455	0
150	20240528	161800	70917005	4455	4455	4455	4455	0
151	20240528	161700	70917005	4455	4455	4455	4455	0
152	20240528	161600	70917005	4455	4455	4455	4455	41
153	20240528	161500	70917005	4455	4455	4455	4455	0
154	20240528	161400	70917005	4455	4455	4455	4455	0
155	20240528	161300	70917005	4455	4455	4455	4455	0
156	20240528	161200	70917005	4455	4455	4455	4455	0
157	20240528	161100	70917005	4455	4455	4455	4455	0
158	20240528	161000	70917005	4455	4455	4455	4455	0
159	20240528	160900	70917005	4455	4455	4455	4455	0
160	20240528	160800	70917005	4455	4455	4455	4455	0
161	20240528	160700	70917005	4455	4455	4455	4455	0
162	20240528	160600	70917005	4455	4455	4455	4455	0
163	20240528	160500	70917005	4455	4455	4455	4455	0
164	20240528	160400	70917005	4455	4455	4455	4455	0
165	20240528	160300	70917005	4455	4455	4455	4455	0
166	20240528	160200	70917005	4455	4455	4455	4455	0
167	20240528	160100	70917005	4455	4455	4455	4455	0
168	20240528	160000	70917005	4455	4455	4455	4455	0
169	20240528	155900	70917005	4455	4455	4455	4455	0
170	20240528	155800	70917005	4455	4455	4455	4455	0
171	20240528	155700	70917005	4455	4455	4455	4455	0
172	20240528	155600	70917005	4455	4455	4455	4455	0
173	20240528	155500	70917005	4455	4455	4455	4455	0
174	20240528	155400	70917005	4455	4455	4455	4455	0
175	20240528	155300	70917005	4455	4455	4455	4455	0
176	20240528	155200	70917005	4455	4455	4455	4455	0
177	20240528	155100	70917005	4455	4455	4455	4455	0
178	20240528	155000	70917005	4455	4455	4455	4455	0
179	20240528	154900	70917005	4455	4455	4455	4455	0
180	20240528	154800	70917005	4455	4455	4455	4455	0
181	20240528	154700	70917005	4455	4455	4455	4455	0
182	20240528	154600	70917005	4455	4455	4455	4455	41
183	20240528	154500	70917005	4455	4455	4455	4455	0
184	20240528	154400	70917005	4455	4455	4455	4455	0
185	20240528	154300	70917005	4455	4455	4455	4455	0
186	20240528	154200	70917005	4455	4455	4455	4455	0
187	20240528	154100	70917005	4455	4455	4455	4455	0
188	20240528	154000	70917005	4455	4455	4455	4455	0
189	20240528	153900	70917005	4455	4455	4455	4455	0
190	20240528	153800	70917005	4455	4455	4455	4455	0
191	20240528	153700	70917005	4455	4455	4455	4455	0
192	20240528	153600	70917005	4455	4455	4455	4455	0
193	20240528	153500	70917005	4455	4455	4455	4455	0
194	20240528	153400	70917005	4455	4455	4455	4455	0
195	20240528	153300	70917005	4455	4455	4455	4455	0
196	20240528	153200	70917005	4455	4455	4455	4455	0
197	20240528	153100	70917005	4455	4455	4455	4455	0
198	20240528	153000	70917005	4455	4455	4455	4455	41
199	20240528	152900	70734350	4450	4450	4450	4450	0
200	20240528	152800	70734350	4450	4450	4450	4450	0
201	20240528	152700	70734350	4450	4450	4450	4450	0
202	20240528	152600	70734350	4450	4450	4450	4450	0
203	20240528	152500	70734350	4450	4450	4450	4450	0
204	20240528	152400	70734350	4450	4450	4450	4450	0
205	20240528	152300	70734350	4450	4450	4450	4450	0
206	20240528	152200	70734350	4450	4450	4450	4450	0
207	20240528	152100	70734350	4450	4450	4450	4450	0
208	20240528	152000	70734350	4450	4450	4450	4450	0
209	20240528	151900	70734350	4450	4450	4450	4450	0
210	20240528	151800	70734350	4450	4450	4450	4450	0
211	20240528	151700	70734350	4450	4450	4450	4450	0
212	20240528	151600	70734350	4450	4450	4450	4450	0
213	20240528	151500	70734350	4450	4450	4450	4450	0
214	20240528	151400	70734350	4450	4450	4450	4450	0
215	20240528	151300	70734350	4450	4450	4450	4450	0
216	20240528	151200	70734350	4450	4450	4450	4450	0
217	20240528	151100	70734350	4450	4450	4450	4450	35
218	20240528	151000	70578600	4455	4455	4455	4455	76
219	20240528	150900	70240020	4460	4460	4460	4460	0
220	20240528	150800	70240020	4460	4460	4460	4460	50
221	20240528	150700	70017020	4460	4460	4460	4460	0
222	20240528	150600	70017020	4460	4460	4460	4460	2
223	20240528	150500	70008100	4465	4465	4465	4465	0
224	20240528	150400	70008100	4465	4465	4465	4465	0
225	20240528	150300	70008100	4465	4465	4465	4465	0
226	20240528	150200	70008100	4465	4465	4465	4465	0
227	20240528	150100	70008100	4465	4465	4465	4465	0
228	20240528	150000	70008100	4465	4465	4465	4465	11
229	20240528	145900	69958985	4455	4455	4455	4455	0
230	20240528	145800	69958985	4455	4455	4455	4455	3
231	20240528	145700	69945620	4465	4465	4465	4465	313
232	20240528	145600	68548075	4465	4465	4465	4465	0
233	20240528	145500	68548075	4465	4465	4465	4465	0
234	20240528	145400	68548075	4465	4465	4465	4465	0
235	20240528	145300	68548075	4465	4465	4465	4465	0
236	20240528	145200	68548075	4465	4465	4465	4465	11
237	20240528	145100	68498960	4465	4465	4465	4465	0
238	20240528	145000	68498960	4465	4460	4465	4460	360
239	20240528	144900	66893320	4460	4460	4460	4460	0
240	20240528	144800	66893320	4460	4460	4460	4460	0
241	20240528	144700	66893320	4460	4460	4460	4460	0
242	20240528	144600	66893320	4460	4460	4460	4460	0
243	20240528	144500	66893320	4460	4460	4460	4460	0
244	20240528	144400	66893320	4460	4460	4460	4460	0
245	20240528	144300	66893320	4460	4460	4460	4460	0
246	20240528	144200	66893320	4460	4460	4460	4460	0
247	20240528	144100	66893320	4460	4460	4460	4460	0
248	20240528	144000	66893320	4460	4460	4460	4460	0
249	20240528	143900	66893320	4460	4460	4460	4460	0
250	20240528	143800	66893320	4460	4460	4460	4460	22
251	20240528	143700	66795200	4460	4460	4460	4460	0
252	20240528	143600	66795200	4460	4460	4460	4460	0
253	20240528	143500	66795200	4460	4460	4460	4460	0
254	20240528	143400	66795200	4460	4460	4460	4460	0
255	20240528	143300	66795200	4460	4460	4460	4460	2
256	20240528	143200	66786280	4460	4460	4460	4460	0
257	20240528	143100	66786280	4460	4460	4460	4460	0
258	20240528	143000	66786280	4460	4460	4460	4460	0
259	20240528	142900	66786280	4460	4460	4460	4460	203
260	20240528	142800	65880900	4460	4460	4460	4460	0
261	20240528	142700	65880900	4460	4460	4460	4460	1
262	20240528	142600	65876440	4465	4465	4465	4465	0
263	20240528	142500	65876440	4465	4465	4465	4465	0
264	20240528	142400	65876440	4465	4465	4465	4465	0
265	20240528	142300	65876440	4465	4465	4465	4465	0
266	20240528	142200	65876440	4465	4465	4465	4465	0
267	20240528	142100	65876440	4465	4465	4465	4465	0
268	20240528	142000	65876440	4465	4465	4465	4465	0
269	20240528	141900	65876440	4465	4465	4465	4465	0
270	20240528	141800	65876440	4465	4465	4465	4465	4
271	20240528	141700	65858580	4465	4465	4465	4465	0
272	20240528	141600	65858580	4465	4465	4465	4465	50
273	20240528	141500	65635330	4465	4465	4465	4465	0
274	20240528	141400	65635330	4465	4465	4465	4465	23
275	20240528	141300	65532635	4450	4450	4450	4450	0
276	20240528	141200	65532635	4450	4450	4450	4450	0
277	20240528	141100	65532635	4450	4450	4450	4450	0
278	20240528	141000	65532635	4450	4450	4450	4450	0
279	20240528	140900	65532635	4450	4450	4450	4450	0
280	20240528	140800	65532635	4450	4450	4450	4450	0
281	20240528	140700	65532635	4450	4450	4450	4450	0
282	20240528	140600	65532635	4450	4450	4450	4450	0
283	20240528	140500	65532635	4450	4450	4450	4450	0
284	20240528	140400	65532635	4450	4450	4450	4450	0
285	20240528	140300	65532635	4450	4450	4450	4450	0
286	20240528	140200	65532635	4450	4450	4450	4450	0
287	20240528	140100	65532635	4450	4450	4450	4450	0
288	20240528	140000	65532635	4450	4450	4450	4450	0
289	20240528	135900	65532635	4450	4450	4450	4450	10
290	20240528	135800	65488135	4460	4460	4460	4460	92
291	20240528	135700	65077815	4460	4460	4460	4460	0
292	20240528	135600	65077815	4460	4460	4460	4460	100
293	20240528	135500	64631815	4460	4460	4460	4460	0
294	20240528	135400	64631815	4460	4460	4460	4460	466
295	20240528	135300	62553455	4460	4460	4460	4460	0
296	20240528	135200	62553455	4460	4460	4460	4460	0
297	20240528	135100	62553455	4460	4460	4460	4460	0
298	20240528	135000	62553455	4460	4460	4460	4460	0
299	20240528	134900	62553455	4460	4460	4460	4460	0
300	20240528	134800	62553455	4460	4460	4460	4460	0
301	20240528	134700	62553455	4460	4460	4460	4460	0
302	20240528	134600	62553455	4460	4460	4460	4460	0
303	20240528	134500	62553455	4460	4460	4460	4460	0
304	20240528	134400	62553455	4460	4460	4460	4460	0
305	20240528	134300	62553455	4460	4460	4460	4460	0
306	20240528	134200	62553455	4460	4460	4460	4460	0
307	20240528	134100	62553455	4460	4460	4460	4460	0
308	20240528	134000	62553455	4460	4460	4460	4460	0
309	20240528	133900	62553455	4460	4460	4460	4460	0
310	20240528	133800	62553455	4460	4460	4460	4460	0
311	20240528	133700	62553455	4460	4460	4460	4460	0
312	20240528	133600	62553455	4460	4460	4460	4460	0
313	20240528	133500	62553455	4460	4460	4460	4460	0
314	20240528	133400	62553455	4460	4460	4460	4460	0
315	20240528	133300	62553455	4460	4460	4460	4460	0
316	20240528	133200	62553455	4460	4460	4460	4460	2
317	20240528	133100	62544535	4450	4450	4450	4450	0
318	20240528	133000	62544535	4450	4450	4450	4450	0
319	20240528	132900	62544535	4450	4450	4450	4450	0
320	20240528	132800	62544535	4450	4450	4450	4450	0
321	20240528	132700	62544535	4450	4450	4450	4450	0
322	20240528	132600	62544535	4450	4450	4450	4450	0
323	20240528	132500	62544535	4450	4450	4450	4450	0
324	20240528	132400	62544535	4450	4450	4450	4450	0
325	20240528	132300	62544535	4450	4450	4450	4450	0
326	20240528	132200	62544535	4450	4450	4450	4450	0
327	20240528	132100	62544535	4450	4450	4450	4450	0
328	20240528	132000	62544535	4450	4450	4450	4450	0
329	20240528	131900	62544535	4450	4450	4450	4450	0
330	20240528	131800	62544535	4450	4450	4450	4450	0
331	20240528	131700	62544535	4450	4450	4450	4450	0
332	20240528	131600	62544535	4450	4450	4450	4450	0
333	20240528	131500	62544535	4450	4450	4450	4450	0
334	20240528	131400	62544535	4450	4450	4450	4450	190
335	20240528	131300	61699035	4465	4465	4465	4465	0
336	20240528	131200	61699035	4465	4465	4465	4465	0
337	20240528	131100	61699035	4465	4465	4465	4465	0
338	20240528	131000	61699035	4465	4465	4465	4465	0
339	20240528	130900	61699035	4465	4465	4465	4465	0
340	20240528	130800	61699035	4465	4465	4465	4465	0
341	20240528	130700	61699035	4465	4465	4465	4465	0
342	20240528	130600	61699035	4465	4465	4465	4465	0
343	20240528	130500	61699035	4465	4465	4465	4465	0
344	20240528	130400	61699035	4465	4465	4465	4465	0
345	20240528	130300	61699035	4465	4465	4465	4465	0
346	20240528	130200	61699035	4465	4465	4465	4465	0
347	20240528	130100	61699035	4465	4465	4465	4465	0
348	20240528	130000	61699035	4465	4465	4465	4465	0
349	20240528	125900	61699035	4465	4465	4465	4465	0
350	20240528	125800	61699035	4465	4465	4465	4465	0
351	20240528	125700	61699035	4465	4465	4465	4465	0
352	20240528	125600	61699035	4465	4465	4465	4465	0
353	20240528	125500	61699035	4465	4460	4465	4460	80
354	20240528	125400	61341850	4455	4455	4455	4455	0
355	20240528	125300	61341850	4455	4455	4455	4455	0
356	20240528	125200	61341850	4455	4455	4455	4455	2
357	20240528	125100	61332940	4455	4455	4455	4455	1
358	20240528	125000	61328485	4455	4455	4455	4455	0
359	20240528	124900	61328485	4455	4455	4455	4455	0
360	20240528	124800	61328485	4455	4455	4455	4455	0
361	20240528	124700	61328485	4455	4455	4455	4455	0
362	20240528	124600	61328485	4455	4455	4455	4455	0
363	20240528	124500	61328485	4455	4455	4455	4455	0
364	20240528	124400	61328485	4455	4455	4455	4455	0
365	20240528	124300	61328485	4455	4455	4455	4455	0
366	20240528	124200	61328485	4455	4455	4455	4455	0
367	20240528	124100	61328485	4455	4455	4455	4455	0
368	20240528	124000	61328485	4455	4455	4455	4455	0
369	20240528	123900	61328485	4455	4455	4455	4455	0
370	20240528	123800	61328485	4455	4455	4455	4455	0
371	20240528	123700	61328485	4455	4455	4455	4455	0
372	20240528	123600	61328485	4455	4455	4455	4455	0
373	20240528	123500	61328485	4455	4455	4455	4455	0
374	20240528	123400	61328485	4455	4455	4455	4455	1
375	20240528	123300	61324030	4450	4450	4450	4450	0
376	20240528	123200	61324030	4450	4450	4450	4450	0
377	20240528	123100	61324030	4450	4450	4450	4450	0
378	20240528	123000	61324030	4450	4450	4450	4450	0
379	20240528	122900	61324030	4450	4450	4450	4450	0
380	20240528	122800	61324030	4450	4450	4450	4450	0
381	20240528	122700	61324030	4450	4450	4450	4450	0
382	20240528	122600	61324030	4450	4450	4450	4450	0
383	20240528	122500	61324030	4450	4450	4450	4450	2
384	20240528	122400	61315130	4455	4455	4455	4455	0
385	20240528	122300	61315130	4455	4455	4455	4455	0
386	20240528	122200	61315130	4455	4455	4455	4455	0
387	20240528	122100	61315130	4455	4455	4455	4455	0
388	20240528	122000	61315130	4455	4455	4455	4455	62
389	20240528	121900	61038920	4465	4465	4465	4465	0
390	20240528	121800	61038920	4465	4465	4465	4465	11
391	20240528	121700	60989805	4455	4455	4455	4455	0
392	20240528	121600	60989805	4455	4455	4455	4455	0
393	20240528	121500	60989805	4455	4455	4455	4455	0
394	20240528	121400	60989805	4455	4455	4455	4455	0
395	20240528	121300	60989805	4455	4455	4455	4455	0
396	20240528	121200	60989805	4455	4455	4455	4455	0
397	20240528	121100	60989805	4455	4455	4455	4455	0
398	20240528	121000	60989805	4455	4455	4455	4455	0
399	20240528	120900	60989805	4455	4455	4455	4455	0
400	20240528	120800	60989805	4455	4455	4455	4455	0
401	20240528	120700	60989805	4455	4455	4455	4455	0
402	20240528	120600	60989805	4455	4455	4455	4455	0
403	20240528	120500	60989805	4455	4455	4455	4455	0
404	20240528	120400	60989805	4455	4455	4455	4455	0
405	20240528	120300	60989805	4455	4455	4455	4455	0
406	20240528	120200	60989805	4455	4455	4455	4455	4
407	20240528	120100	60971985	4455	4455	4455	4455	2
408	20240528	120000	60963075	4455	4455	4455	4455	0
409	20240528	115900	60963075	4455	4455	4455	4455	0
410	20240528	115800	60963075	4455	4455	4455	4455	44
411	20240528	115700	60767055	4455	4455	4455	4455	0
412	20240528	115600	60767055	4455	4455	4455	4455	1
413	20240528	115500	60762600	4465	4465	4465	4465	0
414	20240528	115400	60762600	4465	4465	4465	4465	0
415	20240528	115300	60762600	4465	4465	4465	4465	0
416	20240528	115200	60762600	4465	4465	4465	4465	0
417	20240528	115100	60762600	4465	4465	4465	4465	0
418	20240528	115000	60762600	4465	4465	4465	4465	0
419	20240528	114900	60762600	4465	4465	4465	4465	0
420	20240528	114800	60762600	4465	4465	4465	4465	0
421	20240528	114700	60762600	4465	4465	4465	4465	0
422	20240528	114600	60762600	4465	4465	4465	4465	0
423	20240528	114500	60762600	4465	4465	4465	4465	0
424	20240528	114400	60762600	4465	4465	4465	4465	0
425	20240528	114300	60762600	4465	4465	4465	4465	0
426	20240528	114200	60762600	4465	4465	4465	4465	0
427	20240528	114100	60762600	4465	4465	4465	4465	0
428	20240528	114000	60762600	4465	4465	4465	4465	0
429	20240528	113900	60762600	4465	4465	4465	4465	0
430	20240528	113800	60762600	4465	4465	4465	4465	1
431	20240528	113700	60758135	4450	4450	4450	4450	0
432	20240528	113600	60758135	4450	4450	4450	4450	0
433	20240528	113500	60758135	4450	4450	4450	4450	0
434	20240528	113400	60758135	4450	4450	4450	4450	0
435	20240528	113300	60758135	4450	4450	4450	4450	0
436	20240528	113200	60758135	4450	4450	4450	4450	0
437	20240528	113100	60758135	4450	4450	4450	4450	0
438	20240528	113000	60758135	4450	4450	4450	4450	0
439	20240528	112900	60758135	4450	4450	4450	4450	0
440	20240528	112800	60758135	4450	4455	4455	4450	200
441	20240528	112700	59867615	4455	4455	4455	4455	0
442	20240528	112600	59867615	4455	4455	4455	4455	0
443	20240528	112500	59867615	4455	4455	4455	4455	0
444	20240528	112400	59867615	4455	4455	4455	4455	0
445	20240528	112300	59867615	4455	4460	4460	4455	186
446	20240528	112200	59038980	4465	4465	4465	4465	0
447	20240528	112100	59038980	4465	4465	4465	4465	0
448	20240528	112000	59038980	4465	4465	4465	4465	0
449	20240528	111900	59038980	4465	4465	4465	4465	0
450	20240528	111800	59038980	4465	4465	4465	4465	0
451	20240528	111700	59038980	4465	4465	4465	4465	0
452	20240528	111600	59038980	4465	4465	4465	4465	73
453	20240528	111500	58713035	4450	4450	4450	4450	0
454	20240528	111400	58713035	4450	4450	4450	4450	0
455	20240528	111300	58713035	4450	4450	4450	4450	0
456	20240528	111200	58713035	4450	4450	4450	4450	0
457	20240528	111100	58713035	4450	4450	4450	4450	0
458	20240528	111000	58713035	4450	4450	4450	4450	0
459	20240528	110900	58713035	4450	4450	4450	4450	0
460	20240528	110800	58713035	4450	4450	4450	4450	49
461	20240528	110700	58494985	4455	4455	4455	4455	360
462	20240528	110600	56891185	4455	4460	4460	4455	76
463	20240528	110500	56552455	4460	4460	4460	4460	0
464	20240528	110400	56552455	4460	4460	4460	4460	0
465	20240528	110300	56552455	4460	4460	4460	4460	0
466	20240528	110200	56552455	4460	4460	4460	4460	0
467	20240528	110100	56552455	4460	4460	4460	4460	100
468	20240528	110000	56106455	4460	4460	4460	4460	0
469	20240528	105900	56106455	4460	4460	4460	4460	1
470	20240528	105800	56101995	4465	4465	4465	4465	0
471	20240528	105700	56101995	4465	4465	4465	4465	0
472	20240528	105600	56101995	4465	4465	4465	4465	0
473	20240528	105500	56101995	4465	4465	4465	4465	0
474	20240528	105400	56101995	4465	4465	4465	4465	0
475	20240528	105300	56101995	4465	4465	4465	4465	0
476	20240528	105200	56101995	4465	4465	4465	4465	0
477	20240528	105100	56101995	4465	4465	4465	4465	0
478	20240528	105000	56101995	4465	4465	4465	4465	0
479	20240528	104900	56101995	4465	4465	4465	4465	188
480	20240528	104800	55262575	4465	4465	4465	4465	0
481	20240528	104700	55262575	4465	4465	4465	4465	0
482	20240528	104600	55262575	4465	4465	4465	4465	6
483	20240528	104500	55235785	4470	4470	4470	4470	2
484	20240528	104400	55226845	4470	4470	4470	4470	0
485	20240528	104300	55226845	4470	4470	4470	4470	0
486	20240528	104200	55226845	4470	4470	4470	4470	3
487	20240528	104100	55213435	4470	4470	4470	4470	0
488	20240528	104000	55213435	4470	4470	4470	4470	0
489	20240528	103900	55213435	4470	4470	4470	4470	0
490	20240528	103800	55213435	4470	4470	4470	4470	0
491	20240528	103700	55213435	4470	4470	4470	4470	0
492	20240528	103600	55213435	4470	4470	4470	4470	3
493	20240528	103500	55200025	4475	4475	4475	4475	0
494	20240528	103400	55200025	4475	4475	4475	4475	0
495	20240528	103300	55200025	4475	4475	4475	4475	0
496	20240528	103200	55200025	4475	4475	4475	4475	4
497	20240528	103100	55182125	4470	4470	4470	4470	0
498	20240528	103000	55182125	4470	4470	4470	4470	0
499	20240528	102900	55182125	4470	4470	4470	4470	0
500	20240528	102800	55182125	4470	4470	4470	4470	0
501	20240528	102700	55182125	4470	4470	4470	4470	673
502	20240528	102600	52173815	4470	4470	4470	4470	0
503	20240528	102500	52173815	4470	4470	4470	4470	0
504	20240528	102400	52173815	4470	4470	4470	4470	0
505	20240528	102300	52173815	4470	4470	4470	4470	0
506	20240528	102200	52173815	4470	4470	4470	4470	0
507	20240528	102100	52173815	4470	4470	4470	4470	0
508	20240528	102000	52173815	4470	4470	4470	4470	0
509	20240528	101900	52173815	4470	4470	4470	4470	0
510	20240528	101800	52173815	4470	4470	4470	4470	0
511	20240528	101700	52173815	4470	4470	4470	4470	0
512	20240528	101600	52173815	4470	4470	4470	4470	0
513	20240528	101500	52173815	4470	4470	4470	4470	0
514	20240528	101400	52173815	4470	4470	4470	4470	0
515	20240528	101300	52173815	4470	4470	4470	4470	0
516	20240528	101200	52173815	4470	4470	4470	4470	0
517	20240528	101100	52173815	4470	4470	4470	4470	80
518	20240528	101000	51816215	4470	4470	4470	4470	64
519	20240528	100900	51530135	4460	4460	4460	4460	0
520	20240528	100800	51530135	4460	4460	4460	4460	0
521	20240528	100700	51530135	4460	4460	4460	4460	0
522	20240528	100600	51530135	4460	4460	4460	4460	0
523	20240528	100500	51530135	4460	4460	4460	4460	0
524	20240528	100400	51530135	4460	4460	4460	4460	0
525	20240528	100300	51530135	4460	4460	4460	4460	0
526	20240528	100200	51530135	4460	4460	4460	4460	6
527	20240528	100100	51503375	4480	4480	4480	4480	0
528	20240528	100000	51503375	4480	4480	4480	4480	0
529	20240528	095900	51503375	4480	4480	4480	4480	0
530	20240528	095800	51503375	4480	4480	4480	4480	0
531	20240528	095700	51503375	4480	4480	4480	4480	1
532	20240528	095600	51498895	4485	4485	4485	4485	0
533	20240528	095500	51498895	4485	4485	4485	4485	0
534	20240528	095400	51498895	4485	4485	4485	4485	0
535	20240528	095300	51498895	4485	4485	4485	4485	0
536	20240528	095200	51498895	4485	4485	4485	4485	0
537	20240528	095100	51498895	4485	4485	4485	4485	0
538	20240528	095000	51498895	4485	4485	4485	4485	0
539	20240528	094900	51498895	4485	4485	4485	4485	0
540	20240528	094800	51498895	4485	4485	4485	4485	0
541	20240528	094700	51498895	4485	4455	4485	4455	345
542	20240528	094600	49961890	4455	4455	4455	4455	0
543	20240528	094500	49961890	4455	4455	4455	4455	0
544	20240528	094400	49961890	4455	4455	4455	4455	91
545	20240528	094300	49556485	4455	4455	4455	4455	0
546	20240528	094200	49556485	4455	4455	4455	4455	1
547	20240528	094100	49552030	4450	4450	4450	4450	0
548	20240528	094000	49552030	4450	4450	4450	4450	0
549	20240528	093900	49552030	4450	4450	4450	4450	0
550	20240528	093800	49552030	4450	4450	4450	4450	0
551	20240528	093700	49552030	4450	4450	4450	4450	0
552	20240528	093600	49552030	4450	4450	4450	4450	0
553	20240528	093500	49552030	4450	4450	4450	4450	0
554	20240528	093400	49552030	4450	4450	4450	4450	0
555	20240528	093300	49552030	4450	4450	4450	4450	0
556	20240528	093200	49552030	4450	4450	4450	4450	60
557	20240528	093100	49285030	4485	4485	4485	4485	0
558	20240528	093000	49285030	4485	4485	4485	4485	0
559	20240528	092900	49285030	4485	4485	4485	4485	0
560	20240528	092800	49285030	4485	4485	4485	4485	0
561	20240528	092700	49285030	4485	4485	4485	4485	0
562	20240528	092600	49285030	4485	4500	4500	4485	77
563	20240528	092500	48938915	4500	4500	4500	4500	1
564	20240528	092400	48934415	4505	4505	4505	4505	70
565	20240528	092300	48619065	4510	4510	4510	4510	0
566	20240528	092200	48619065	4510	4510	4510	4510	0
567	20240528	092100	48619065	4510	4510	4510	4510	10
568	20240528	092000	48573965	4510	4505	4510	4505	100
569	20240528	091900	48123150	4510	4510	4510	4510	0
570	20240528	091800	48123150	4510	4510	4510	4510	0
571	20240528	091700	48123150	4510	4510	4510	4510	0
572	20240528	091600	48123150	4510	4500	4510	4485	267
573	20240528	091500	46924580	4500	4500	4500	4500	1
574	20240528	091400	46920080	4510	4510	4510	4510	0
575	20240528	091300	46920080	4510	4510	4510	4510	1
576	20240528	091200	46915570	4510	4510	4510	4500	464
577	20240528	091100	44824190	4510	4510	4510	4510	2
578	20240528	091000	44815170	4500	4495	4500	4495	6764
579	20240528	090900	14377455	4490	4475	4490	4475	789
580	20240528	090800	10835250	4475	4475	4475	4475	11
581	20240528	090700	10786025	4465	4460	4465	4460	2303
582	20240528	090600	508110	4460	4460	4460	4460	0
583	20240528	090500	508110	4460	4460	4460	4460	1
584	20240528	090400	503650	4445	4445	4445	4445	0
585	20240528	090300	503650	4445	4445	4445	4445	0
586	20240528	090200	503650	4445	4445	4445	4445	0
587	20240528	090100	503650	4445	4445	4445	4445	0
588	20240528	090000	503650	4445	4445	4470	4445	113