KissMeData/027360/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191000	640074215	2930	2930	2930	2930	10628
3	20240523	190900	640074215	2930	2930	2930	2930	0
4	20240523	190800	640074215	2930	2930	2930	2930	0
5	20240523	190700	640074215	2930	2930	2930	2930	0
6	20240523	190600	640074215	2930	2930	2930	2930	0
7	20240523	190500	640074215	2930	2930	2930	2930	0
8	20240523	190400	640074215	2930	2930	2930	2930	0
9	20240523	190300	640074215	2930	2930	2930	2930	0
10	20240523	190200	640074215	2930	2930	2930	2930	0
11	20240523	190100	640074215	2930	2930	2930	2930	0
12	20240523	190000	640074215	2930	2930	2930	2930	0
13	20240523	185900	640074215	2930	2930	2930	2930	0
14	20240523	185800	640074215	2930	2930	2930	2930	0
15	20240523	185700	640074215	2930	2930	2930	2930	0
16	20240523	185600	640074215	2930	2930	2930	2930	0
17	20240523	185500	640074215	2930	2930	2930	2930	0
18	20240523	185400	640074215	2930	2930	2930	2930	0
19	20240523	185300	640074215	2930	2930	2930	2930	0
20	20240523	185200	640074215	2930	2930	2930	2930	0
21	20240523	185100	640074215	2930	2930	2930	2930	0
22	20240523	185000	640074215	2930	2930	2930	2930	0
23	20240523	184900	640074215	2930	2930	2930	2930	0
24	20240523	184800	640074215	2930	2930	2930	2930	0
25	20240523	184700	640074215	2930	2930	2930	2930	0
26	20240523	184600	640074215	2930	2930	2930	2930	0
27	20240523	184500	640074215	2930	2930	2930	2930	0
28	20240523	184400	640074215	2930	2930	2930	2930	0
29	20240523	184300	640074215	2930	2930	2930	2930	0
30	20240523	184200	640074215	2930	2930	2930	2930	0
31	20240523	184100	640074215	2930	2930	2930	2930	0
32	20240523	184000	640074215	2930	2930	2930	2930	10628
33	20240523	183900	640074215	2930	2930	2930	2930	0
34	20240523	183800	640074215	2930	2930	2930	2930	0
35	20240523	183700	640074215	2930	2930	2930	2930	0
36	20240523	183600	640074215	2930	2930	2930	2930	0
37	20240523	183500	640074215	2930	2930	2930	2930	0
38	20240523	183400	640074215	2930	2930	2930	2930	0
39	20240523	183300	640074215	2930	2930	2930	2930	0
40	20240523	183200	640074215	2930	2930	2930	2930	0
41	20240523	183100	640074215	2930	2930	2930	2930	0
42	20240523	183000	640074215	2930	2930	2930	2930	0
43	20240523	182900	640074215	2930	2930	2930	2930	0
44	20240523	182800	640074215	2930	2930	2930	2930	0
45	20240523	182700	640074215	2930	2930	2930	2930	0
46	20240523	182600	640074215	2930	2930	2930	2930	0
47	20240523	182500	640074215	2930	2930	2930	2930	0
48	20240523	182400	640074215	2930	2930	2930	2930	0
49	20240523	182300	640074215	2930	2930	2930	2930	0
50	20240523	182200	640074215	2930	2930	2930	2930	0
51	20240523	182100	640074215	2930	2930	2930	2930	0
52	20240523	182000	640074215	2930	2930	2930	2930	0
53	20240523	181900	640074215	2930	2930	2930	2930	0
54	20240523	181800	640074215	2930	2930	2930	2930	0
55	20240523	181700	640074215	2930	2930	2930	2930	0
56	20240523	181600	640074215	2930	2930	2930	2930	0
57	20240523	181500	640074215	2930	2930	2930	2930	0
58	20240523	181400	640074215	2930	2930	2930	2930	0
59	20240523	181300	640074215	2930	2930	2930	2930	0
60	20240523	181200	640074215	2930	2930	2930	2930	0
61	20240523	181100	640074215	2930	2930	2930	2930	0
62	20240523	181000	640074215	2930	2930	2930	2930	10628
63	20240523	180900	640074215	2930	2930	2930	2930	0
64	20240523	180800	640074215	2930	2930	2930	2930	0
65	20240523	180700	640074215	2930	2930	2930	2930	0
66	20240523	180600	640074215	2930	2930	2930	2930	0
67	20240523	180500	640074215	2930	2930	2930	2930	0
68	20240523	180400	640074215	2930	2930	2930	2930	0
69	20240523	180300	640074215	2930	2930	2930	2930	0
70	20240523	180200	640074215	2930	2930	2930	2930	0
71	20240523	180100	640074215	2930	2930	2930	2930	0
72	20240523	180000	640074215	2930	2930	2930	2930	0
73	20240523	175900	640074215	2930	2930	2930	2930	0
74	20240523	175800	640074215	2930	2930	2930	2930	0
75	20240523	175700	640074215	2930	2930	2930	2930	0
76	20240523	175600	640074215	2930	2930	2930	2930	0
77	20240523	175500	640074215	2930	2930	2930	2930	0
78	20240523	175400	640074215	2930	2930	2930	2930	0
79	20240523	175300	640074215	2930	2930	2930	2930	0
80	20240523	175200	640074215	2930	2930	2930	2930	0
81	20240523	175100	640074215	2930	2930	2930	2930	0
82	20240523	175000	640074215	2930	2930	2930	2930	0
83	20240523	174900	640074215	2930	2930	2930	2930	0
84	20240523	174800	640074215	2930	2930	2930	2930	0
85	20240523	174700	640074215	2930	2930	2930	2930	0
86	20240523	174600	640074215	2930	2930	2930	2930	0
87	20240523	174500	640074215	2930	2930	2930	2930	0
88	20240523	174400	640074215	2930	2930	2930	2930	0
89	20240523	174300	640074215	2930	2930	2930	2930	0
90	20240523	174200	640074215	2930	2930	2930	2930	0
91	20240523	174100	640074215	2930	2930	2930	2930	0
92	20240523	174000	640074215	2930	2930	2930	2930	10628
93	20240523	173900	640074215	2930	2930	2930	2930	0
94	20240523	173800	640074215	2930	2930	2930	2930	0
95	20240523	173700	640074215	2930	2930	2930	2930	0
96	20240523	173600	640074215	2930	2930	2930	2930	0
97	20240523	173500	640074215	2930	2930	2930	2930	0
98	20240523	173400	640074215	2930	2930	2930	2930	0
99	20240523	173300	640074215	2930	2930	2930	2930	0
100	20240523	173200	640074215	2930	2930	2930	2930	0
101	20240523	173100	640074215	2930	2930	2930	2930	0
102	20240523	173000	640074215	2930	2930	2930	2930	0
103	20240523	172900	640074215	2930	2930	2930	2930	0
104	20240523	172800	640074215	2930	2930	2930	2930	0
105	20240523	172700	640074215	2930	2930	2930	2930	0
106	20240523	172600	640074215	2930	2930	2930	2930	0
107	20240523	172500	640074215	2930	2930	2930	2930	0
108	20240523	172400	640074215	2930	2930	2930	2930	0
109	20240523	172300	640074215	2930	2930	2930	2930	0
110	20240523	172200	640074215	2930	2930	2930	2930	0
111	20240523	172100	640074215	2930	2930	2930	2930	0
112	20240523	172000	640074215	2930	2930	2930	2930	0
113	20240523	171900	640074215	2930	2930	2930	2930	0
114	20240523	171800	640074215	2930	2930	2930	2930	0
115	20240523	171700	640074215	2930	2930	2930	2930	0
116	20240523	171600	640074215	2930	2930	2930	2930	0
117	20240523	171500	640074215	2930	2930	2930	2930	0
118	20240523	171400	640074215	2930	2930	2930	2930	0
119	20240523	171300	640074215	2930	2930	2930	2930	0
120	20240523	171200	640074215	2930	2930	2930	2930	0
121	20240523	171100	640074215	2930	2930	2930	2930	0
122	20240523	171000	640074215	2930	2930	2930	2930	10628
123	20240523	170900	640074215	2930	2930	2930	2930	0
124	20240523	170800	640074215	2930	2930	2930	2930	0
125	20240523	170700	640074215	2930	2930	2930	2930	0
126	20240523	170600	640074215	2930	2930	2930	2930	0
127	20240523	170500	640074215	2930	2930	2930	2930	0
128	20240523	170400	640074215	2930	2930	2930	2930	0
129	20240523	170300	640074215	2930	2930	2930	2930	0
130	20240523	170200	640074215	2930	2930	2930	2930	0
131	20240523	170100	640074215	2930	2930	2930	2930	0
132	20240523	170000	640074215	2930	2930	2930	2930	0
133	20240523	165900	640074215	2930	2930	2930	2930	0
134	20240523	165800	640074215	2930	2930	2930	2930	0
135	20240523	165700	640074215	2930	2930	2930	2930	0
136	20240523	165600	640074215	2930	2930	2930	2930	0
137	20240523	165500	640074215	2930	2930	2930	2930	0
138	20240523	165400	640074215	2930	2930	2930	2930	0
139	20240523	165300	640074215	2930	2930	2930	2930	0
140	20240523	165200	640074215	2930	2930	2930	2930	0
141	20240523	165100	640074215	2930	2930	2930	2930	0
142	20240523	165000	640074215	2930	2930	2930	2930	0
143	20240523	164900	640074215	2930	2930	2930	2930	0
144	20240523	164800	640074215	2930	2930	2930	2930	0
145	20240523	164700	640074215	2930	2930	2930	2930	0
146	20240523	164600	640074215	2930	2930	2930	2930	0
147	20240523	164500	640074215	2930	2930	2930	2930	0
148	20240523	164400	640074215	2930	2930	2930	2930	0
149	20240523	164300	640074215	2930	2930	2930	2930	0
150	20240523	164200	640074215	2930	2930	2930	2930	0
151	20240523	164100	640074215	2930	2930	2930	2930	0
152	20240523	164000	640074215	2930	2930	2930	2930	10628
153	20240523	163900	640074215	2930	2930	2930	2930	0
154	20240523	163800	640074215	2930	2930	2930	2930	0
155	20240523	163700	640074215	2930	2930	2930	2930	0
156	20240523	163600	640074215	2930	2930	2930	2930	0
157	20240523	163500	640074215	2930	2930	2930	2930	0
158	20240523	163400	640074215	2930	2930	2930	2930	0
159	20240523	163300	640074215	2930	2930	2930	2930	0
160	20240523	163200	640074215	2930	2930	2930	2930	0
161	20240523	163100	640074215	2930	2930	2930	2930	0
162	20240523	163000	640074215	2930	2930	2930	2930	0
163	20240523	162900	640074215	2930	2930	2930	2930	0
164	20240523	162800	640074215	2930	2930	2930	2930	0
165	20240523	162700	640074215	2930	2930	2930	2930	0
166	20240523	162600	640074215	2930	2930	2930	2930	0
167	20240523	162500	640074215	2930	2930	2930	2930	0
168	20240523	162400	640074215	2930	2930	2930	2930	0
169	20240523	162300	640074215	2930	2930	2930	2930	0
170	20240523	162200	640074215	2930	2930	2930	2930	0
171	20240523	162100	640074215	2930	2930	2930	2930	0
172	20240523	162000	640074215	2930	2930	2930	2930	0
173	20240523	161900	640074215	2930	2930	2930	2930	0
174	20240523	161800	640074215	2930	2930	2930	2930	0
175	20240523	161700	640074215	2930	2930	2930	2930	0
176	20240523	161600	640074215	2930	2930	2930	2930	0
177	20240523	161500	640074215	2930	2930	2930	2930	0
178	20240523	161400	640074215	2930	2930	2930	2930	0
179	20240523	161300	640074215	2930	2930	2930	2930	0
180	20240523	161200	640074215	2930	2930	2930	2930	0
181	20240523	161100	640074215	2930	2930	2930	2930	0
182	20240523	161000	640074215	2930	2930	2930	2930	10628
183	20240523	160900	640074215	2930	2930	2930	2930	0
184	20240523	160800	640074215	2930	2930	2930	2930	0
185	20240523	160700	640074215	2930	2930	2930	2930	0
186	20240523	160600	640074215	2930	2930	2930	2930	0
187	20240523	160500	640074215	2930	2930	2930	2930	0
188	20240523	160400	640074215	2930	2930	2930	2930	0
189	20240523	160300	640074215	2930	2930	2930	2930	0
190	20240523	160200	640074215	2930	2930	2930	2930	0
191	20240523	160100	640074215	2930	2930	2930	2930	0
192	20240523	160000	640074215	2930	2930	2930	2930	0
193	20240523	155900	640074215	2930	2930	2930	2930	0
194	20240523	155800	640074215	2930	2930	2930	2930	0
195	20240523	155700	640074215	2930	2930	2930	2930	0
196	20240523	155600	640074215	2930	2930	2930	2930	0
197	20240523	155500	640074215	2930	2930	2930	2930	0
198	20240523	155400	640074215	2930	2930	2930	2930	0
199	20240523	155300	640074215	2930	2930	2930	2930	0
200	20240523	155200	640074215	2930	2930	2930	2930	0
201	20240523	155100	640074215	2930	2930	2930	2930	0
202	20240523	155000	640074215	2930	2930	2930	2930	0
203	20240523	154900	640074215	2930	2930	2930	2930	0
204	20240523	154800	640074215	2930	2930	2930	2930	0
205	20240523	154700	640074215	2930	2930	2930	2930	0
206	20240523	154600	640074215	2930	2930	2930	2930	0
207	20240523	154500	640074215	2930	2930	2930	2930	0
208	20240523	154400	640074215	2930	2930	2930	2930	0
209	20240523	154300	640074215	2930	2930	2930	2930	0
210	20240523	154200	640074215	2930	2930	2930	2930	0
211	20240523	154100	640074215	2930	2930	2930	2930	0
212	20240523	154000	640074215	2930	2930	2930	2930	10628
213	20240523	153900	640074215	2930	2930	2930	2930	0
214	20240523	153800	640074215	2930	2930	2930	2930	0
215	20240523	153700	640074215	2930	2930	2930	2930	0
216	20240523	153600	640074215	2930	2930	2930	2930	0
217	20240523	153500	640074215	2930	2930	2930	2930	0
218	20240523	153400	640074215	2930	2930	2930	2930	0
219	20240523	153300	640074215	2930	2930	2930	2930	0
220	20240523	153200	640074215	2930	2930	2930	2930	0
221	20240523	153100	640074215	2930	2930	2930	2930	0
222	20240523	153000	640074215	2930	2930	2930	2930	10628
223	20240523	152900	608934175	2915	2915	2915	2915	0
224	20240523	152800	608934175	2915	2915	2915	2915	0
225	20240523	152700	608934175	2915	2915	2915	2915	0
226	20240523	152600	608934175	2915	2915	2915	2915	0
227	20240523	152500	608934175	2915	2915	2915	2915	0
228	20240523	152400	608934175	2915	2915	2915	2915	0
229	20240523	152300	608934175	2915	2915	2915	2915	0
230	20240523	152200	608934175	2915	2915	2915	2915	0
231	20240523	152100	608934175	2915	2915	2915	2915	0
232	20240523	152000	608934175	2915	2915	2915	2915	0
233	20240523	151900	608934175	2915	2920	2920	2910	2045
234	20240523	151800	602983200	2920	2910	2920	2910	105
235	20240523	151700	602677610	2920	2910	2920	2910	629
236	20240523	151600	600847190	2920	2910	2920	2910	24
237	20240523	151500	600777290	2920	2910	2920	2910	21
238	20240523	151400	600716170	2920	2915	2920	2915	836
239	20240523	151300	598279225	2915	2915	2915	2915	0
240	20240523	151200	598279225	2915	2915	2915	2915	266
241	20240523	151100	597503835	2920	2910	2920	2910	184
242	20240523	151000	596968385	2920	2910	2920	2910	11
243	20240523	150900	596936365	2920	2915	2920	2915	5885
244	20240523	150800	579776365	2920	2920	2920	2920	0
245	20240523	150700	579776365	2920	2920	2920	2920	0
246	20240523	150600	579776365	2920	2920	2920	2920	1
247	20240523	150500	579773445	2925	2925	2925	2925	0
248	20240523	150400	579773445	2925	2920	2925	2920	4127
249	20240523	150300	567722590	2920	2915	2920	2915	606
250	20240523	150200	565956095	2915	2915	2915	2915	0
251	20240523	150100	565956095	2915	2915	2915	2915	0
252	20240523	150000	565956095	2915	2910	2915	2910	101
253	20240523	145900	565662180	2915	2915	2915	2915	0
254	20240523	145800	565662180	2915	2910	2915	2905	2629
255	20240523	145700	558021785	2910	2905	2910	2905	5388
256	20240523	145600	542343140	2910	2910	2910	2910	0
257	20240523	145500	542343140	2910	2910	2910	2905	7498
258	20240523	145400	520524060	2910	2905	2910	2905	982
259	20240523	145300	517667450	2910	2905	2910	2905	101
260	20240523	145200	517374040	2910	2910	2910	2910	14
261	20240523	145100	517333300	2910	2910	2910	2910	0
262	20240523	145000	517333300	2910	2910	2910	2910	10
263	20240523	144900	517304200	2910	2910	2910	2910	0
264	20240523	144800	517304200	2910	2905	2910	2905	31
265	20240523	144700	517214140	2910	2910	2910	2910	0
266	20240523	144600	517214140	2910	2910	2910	2910	0
267	20240523	144500	517214140	2910	2910	2910	2910	0
268	20240523	144400	517214140	2910	2910	2910	2910	0
269	20240523	144300	517214140	2910	2910	2910	2910	3824
270	20240523	144200	506086300	2910	2910	2910	2905	1038
271	20240523	144100	503070895	2910	2905	2910	2905	160
272	20240523	144000	502606085	2910	2910	2910	2910	4
273	20240523	143900	502594445	2910	2910	2910	2910	0
274	20240523	143800	502594445	2910	2910	2910	2910	0
275	20240523	143700	502594445	2910	2910	2910	2910	0
276	20240523	143600	502594445	2910	2910	2910	2910	0
277	20240523	143500	502594445	2910	2905	2910	2905	2
278	20240523	143400	502588630	2910	2905	2910	2905	6
279	20240523	143300	502571195	2910	2905	2910	2905	1172
280	20240523	143200	499166530	2910	2905	2910	2905	959
281	20240523	143100	496380630	2910	2905	2910	2905	615
282	20240523	143000	494594050	2910	2915	2915	2910	2343
283	20240523	142900	487775910	2915	2915	2915	2915	4
284	20240523	142800	487764250	2915	2910	2915	2910	450
285	20240523	142700	486454720	2915	2915	2915	2915	10
286	20240523	142600	486425570	2915	2915	2915	2915	65
287	20240523	142500	486236095	2915	2910	2915	2910	37
288	20240523	142400	486128420	2920	2920	2920	2920	0
289	20240523	142300	486128420	2920	2920	2920	2920	203
290	20240523	142200	485535660	2925	2915	2925	2915	1304
291	20240523	142100	481732000	2920	2920	2920	2920	0
292	20240523	142000	481732000	2920	2920	2920	2920	0
293	20240523	141900	481732000	2920	2920	2920	2910	3566
294	20240523	141800	471354920	2915	2915	2915	2915	278
295	20240523	141700	470544550	2915	2915	2915	2915	0
296	20240523	141600	470544550	2915	2915	2915	2915	0
297	20240523	141500	470544550	2915	2915	2915	2915	1900
298	20240523	141400	465006050	2925	2925	2925	2925	0
299	20240523	141300	465006050	2925	2925	2925	2925	0
300	20240523	141200	465006050	2925	2925	2925	2925	0
301	20240523	141100	465006050	2925	2915	2925	2915	9
302	20240523	141000	464979805	2925	2925	2925	2925	0
303	20240523	140900	464979805	2925	2925	2925	2925	0
304	20240523	140800	464979805	2925	2925	2925	2925	0
305	20240523	140700	464979805	2925	2925	2925	2925	70
306	20240523	140600	464775055	2925	2915	2925	2915	230
307	20240523	140500	464104585	2925	2925	2925	2925	0
308	20240523	140400	464104585	2925	2925	2925	2925	0
309	20240523	140300	464104585	2925	2925	2925	2925	0
310	20240523	140200	464104585	2925	2920	2925	2920	5420
311	20240523	140100	448275470	2920	2920	2920	2920	0
312	20240523	140000	448275470	2920	2920	2920	2915	223
313	20240523	135900	447624560	2925	2925	2925	2925	0
314	20240523	135800	447624560	2925	2925	2925	2925	0
315	20240523	135700	447624560	2925	2925	2925	2925	0
316	20240523	135600	447624560	2925	2925	2925	2925	0
317	20240523	135500	447624560	2925	2925	2925	2925	0
318	20240523	135400	447624560	2925	2925	2925	2925	0
319	20240523	135300	447624560	2925	2925	2925	2925	0
320	20240523	135200	447624560	2925	2920	2925	2915	2221
321	20240523	135100	441145820	2925	2925	2925	2925	0
322	20240523	135000	441145820	2925	2925	2925	2925	318
323	20240523	134900	440215670	2925	2925	2925	2925	4
324	20240523	134800	440203970	2930	2930	2930	2930	0
325	20240523	134700	440203970	2930	2915	2930	2915	878
326	20240523	134600	437634985	2930	2925	2930	2925	401
327	20240523	134500	436462055	2925	2925	2925	2925	0
328	20240523	134400	436462055	2925	2925	2925	2925	0
329	20240523	134300	436462055	2925	2925	2925	2925	0
330	20240523	134200	436462055	2925	2925	2925	2925	58
331	20240523	134100	436292405	2930	2920	2930	2920	1809
332	20240523	134000	431010115	2930	2930	2930	2930	4
333	20240523	133900	430998395	2930	2930	2930	2930	0
334	20240523	133800	430998395	2930	2930	2930	2930	0
335	20240523	133700	430998395	2930	2930	2930	2930	0
336	20240523	133600	430998395	2930	2930	2930	2930	0
337	20240523	133500	430998395	2930	2930	2930	2930	0
338	20240523	133400	430998395	2930	2930	2930	2930	33
339	20240523	133300	430901705	2930	2920	2930	2920	299
340	20240523	133200	430028615	2930	2930	2930	2930	0
341	20240523	133100	430028615	2930	2920	2930	2920	241
342	20240523	133000	429324885	2930	2920	2930	2920	138
343	20240523	132900	428921915	2930	2930	2930	2930	0
344	20240523	132800	428921915	2930	2930	2930	2930	0
345	20240523	132700	428921915	2930	2920	2930	2920	52
346	20240523	132600	428770055	2930	2930	2930	2930	1
347	20240523	132500	428767125	2930	2930	2930	2930	0
348	20240523	132400	428767125	2930	2930	2930	2930	8
349	20240523	132300	428743685	2930	2920	2930	2920	228
350	20240523	132200	428077915	2930	2930	2930	2930	0
351	20240523	132100	428077915	2930	2930	2930	2930	0
352	20240523	132000	428077915	2930	2930	2930	2930	0
353	20240523	131900	428077915	2930	2930	2930	2930	1
354	20240523	131800	428074985	2935	2935	2935	2935	1545
355	20240523	131700	423540410	2935	2935	2935	2935	0
356	20240523	131600	423540410	2935	2920	2935	2915	6434
357	20240523	131500	404769010	2935	2920	2935	2920	2
358	20240523	131400	404763155	2935	2935	2935	2935	0
359	20240523	131300	404763155	2935	2935	2935	2935	0
360	20240523	131200	404763155	2935	2935	2935	2935	3
361	20240523	131100	404754350	2935	2935	2935	2935	0
362	20240523	131000	404754350	2935	2935	2935	2935	0
363	20240523	130900	404754350	2935	2935	2935	2935	0
364	20240523	130800	404754350	2935	2935	2935	2935	31
365	20240523	130700	404663365	2935	2935	2935	2935	0
366	20240523	130600	404663365	2935	2935	2935	2935	0
367	20240523	130500	404663365	2935	2935	2935	2935	0
368	20240523	130400	404663365	2935	2935	2935	2935	0
369	20240523	130300	404663365	2935	2935	2935	2935	0
370	20240523	130200	404663365	2935	2930	2935	2930	735
371	20240523	130100	402509640	2930	2925	2930	2925	140
372	20240523	130000	402100135	2925	2925	2930	2925	452
373	20240523	125900	400778030	2930	2930	2930	2930	0
374	20240523	125800	400778030	2930	2925	2930	2925	150
375	20240523	125700	400339275	2930	2930	2930	2930	5
376	20240523	125600	400324625	2930	2930	2930	2930	0
377	20240523	125500	400324625	2930	2930	2930	2930	278
378	20240523	125400	399510085	2930	2930	2930	2930	0
379	20240523	125300	399510085	2930	2930	2930	2930	0
380	20240523	125200	399510085	2930	2920	2930	2920	313
381	20240523	125100	398596115	2930	2930	2930	2930	0
382	20240523	125000	398596115	2930	2925	2930	2925	1001
383	20240523	124900	395668185	2930	2935	2935	2930	433
384	20240523	124800	394399485	2935	2935	2935	2935	196
385	20240523	124700	393824225	2935	2935	2935	2935	700
386	20240523	124600	391769725	2935	2935	2935	2935	1
387	20240523	124500	391766790	2935	2935	2935	2935	0
388	20240523	124400	391766790	2935	2935	2935	2935	0
389	20240523	124300	391766790	2935	2935	2935	2935	0
390	20240523	124200	391766790	2935	2935	2935	2935	0
391	20240523	124100	391766790	2935	2935	2935	2935	0
392	20240523	124000	391766790	2935	2935	2935	2935	0
393	20240523	123900	391766790	2935	2935	2935	2935	0
394	20240523	123800	391766790	2935	2935	2935	2935	0
395	20240523	123700	391766790	2935	2935	2935	2935	0
396	20240523	123600	391766790	2935	2920	2935	2920	10000
397	20240523	123500	362566775	2935	2925	2935	2925	102
398	20240523	123400	362268410	2935	2935	2935	2935	0
399	20240523	123300	362268410	2935	2920	2935	2920	2
400	20240523	123200	362262555	2935	2935	2935	2935	0
401	20240523	123100	362262555	2935	2935	2935	2935	0
402	20240523	123000	362262555	2935	2935	2935	2935	0
403	20240523	122900	362262555	2935	2935	2935	2935	0
404	20240523	122800	362262555	2935	2935	2935	2935	0
405	20240523	122700	362262555	2935	2930	2935	2930	2637
406	20240523	122600	354536140	2930	2930	2930	2930	0
407	20240523	122500	354536140	2930	2930	2930	2930	0
408	20240523	122400	354536140	2930	2930	2930	2930	9
409	20240523	122300	354509770	2930	2930	2930	2930	0
410	20240523	122200	354509770	2930	2930	2930	2930	0
411	20240523	122100	354509770	2930	2930	2930	2930	200
412	20240523	122000	353923770	2930	2930	2930	2930	1
413	20240523	121900	353920840	2935	2935	2935	2935	0
414	20240523	121800	353920840	2935	2935	2935	2935	0
415	20240523	121700	353920840	2935	2935	2935	2935	0
416	20240523	121600	353920840	2935	2930	2935	2930	11
417	20240523	121500	353888605	2935	2935	2935	2935	0
418	20240523	121400	353888605	2935	2935	2935	2935	0
419	20240523	121300	353888605	2935	2935	2935	2935	0
420	20240523	121200	353888605	2935	2935	2935	2935	0
421	20240523	121100	353888605	2935	2935	2935	2935	0
422	20240523	121000	353888605	2935	2935	2935	2935	0
423	20240523	120900	353888605	2935	2935	2935	2935	0
424	20240523	120800	353888605	2935	2935	2935	2935	324
425	20240523	120700	352937665	2935	2935	2935	2935	0
426	20240523	120600	352937665	2935	2935	2935	2935	0
427	20240523	120500	352937665	2935	2920	2935	2920	2
428	20240523	120400	352931810	2940	2940	2940	2940	0
429	20240523	120300	352931810	2940	2940	2940	2940	0
430	20240523	120200	352931810	2940	2935	2940	2920	113
431	20240523	120100	352600310	2940	2940	2940	2940	0
432	20240523	120000	352600310	2940	2925	2940	2925	11939
433	20240523	115900	317617175	2925	2920	2925	2920	2
434	20240523	115800	317611330	2925	2925	2925	2925	0
435	20240523	115700	317611330	2925	2925	2925	2925	0
436	20240523	115600	317611330	2925	2925	2925	2925	0
437	20240523	115500	317611330	2925	2925	2925	2925	30
438	20240523	115400	317523580	2925	2925	2925	2925	0
439	20240523	115300	317523580	2925	2925	2925	2925	0
440	20240523	115200	317523580	2925	2925	2925	2925	100
441	20240523	115100	317231080	2925	2925	2925	2925	100
442	20240523	115000	316938580	2925	2925	2925	2925	1
443	20240523	114900	316935655	2925	2925	2925	2925	0
444	20240523	114800	316935655	2925	2925	2925	2925	1027
445	20240523	114700	313931680	2930	2930	2930	2930	0
446	20240523	114600	313931680	2930	2930	2930	2930	2173
447	20240523	114500	307564790	2935	2935	2935	2935	0
448	20240523	114400	307564790	2935	2935	2935	2935	0
449	20240523	114300	307564790	2935	2935	2935	2935	0
450	20240523	114200	307564790	2935	2935	2935	2935	0
451	20240523	114100	307564790	2935	2935	2935	2935	0
452	20240523	114000	307564790	2935	2935	2935	2930	302
453	20240523	113900	306679920	2935	2930	2935	2930	369
454	20240523	113800	305598745	2935	2935	2935	2935	0
455	20240523	113700	305598745	2935	2935	2935	2935	20
456	20240523	113600	305540045	2935	2935	2935	2935	0
457	20240523	113500	305540045	2935	2930	2935	2930	71
458	20240523	113400	305332010	2935	2930	2935	2930	101
459	20240523	113300	305036075	2935	2935	2935	2935	0
460	20240523	113200	305036075	2935	2935	2935	2935	0
461	20240523	113100	305036075	2935	2935	2935	2935	0
462	20240523	113000	305036075	2935	2935	2935	2935	0
463	20240523	112900	305036075	2935	2935	2935	2935	0
464	20240523	112800	305036075	2935	2930	2935	2930	7
465	20240523	112700	305015560	2935	2935	2935	2935	0
466	20240523	112600	305015560	2935	2935	2935	2935	0
467	20240523	112500	305015560	2935	2935	2935	2935	0
468	20240523	112400	305015560	2935	2930	2935	2925	101
469	20240523	112300	304719665	2935	2935	2935	2935	0
470	20240523	112200	304719665	2935	2940	2940	2935	90
471	20240523	112100	304455265	2940	2940	2940	2940	0
472	20240523	112000	304455265	2940	2940	2940	2940	0
473	20240523	111900	304455265	2940	2935	2940	2935	35
474	20240523	111800	304352535	2940	2940	2940	2940	4
475	20240523	111700	304340775	2945	2945	2945	2945	0
476	20240523	111600	304340775	2945	2945	2945	2945	0
477	20240523	111500	304340775	2945	2945	2945	2945	0
478	20240523	111400	304340775	2945	2940	2945	2935	5230
479	20240523	111300	288964125	2940	2930	2940	2930	105
480	20240523	111200	288656425	2940	2940	2940	2935	102
481	20240523	111100	288356550	2940	2930	2940	2930	5125
482	20240523	111000	273311905	2935	2930	2935	2930	701
483	20240523	110900	271257970	2935	2935	2935	2935	0
484	20240523	110800	271257970	2935	2935	2935	2935	0
485	20240523	110700	271257970	2935	2935	2935	2930	120
486	20240523	110600	270905820	2935	2930	2935	2930	1256
487	20240523	110500	267225730	2935	2930	2935	2930	101
488	20240523	110400	266929795	2935	2935	2935	2935	0
489	20240523	110300	266929795	2935	2935	2935	2935	0
490	20240523	110200	266929795	2935	2935	2935	2935	0
491	20240523	110100	266929795	2935	2935	2935	2935	20
492	20240523	110000	266871095	2940	2925	2940	2925	2
493	20240523	105900	266865230	2940	2930	2940	2930	4002
494	20240523	105800	255134360	2940	2940	2940	2940	0
495	20240523	105700	255134360	2940	2940	2940	2940	0
496	20240523	105600	255134360	2940	2940	2940	2940	0
497	20240523	105500	255134360	2940	2940	2940	2940	295
498	20240523	105400	254267060	2935	2935	2935	2935	50
499	20240523	105300	254120310	2940	2935	2940	2935	2750
500	20240523	105200	246049050	2935	2935	2935	2935	0
501	20240523	105100	246049050	2935	2935	2935	2935	3000
502	20240523	105000	237244050	2935	2935	2935	2935	0
503	20240523	104900	237244050	2935	2925	2935	2925	1457
504	20240523	104800	232972745	2925	2925	2925	2925	0
505	20240523	104700	232972745	2925	2920	2925	2920	75
506	20240523	104600	232753740	2920	2920	2920	2920	0
507	20240523	104500	232753740	2920	2920	2925	2915	619
508	20240523	104400	230946665	2925	2920	2925	2920	6
509	20240523	104300	230929135	2925	2920	2925	2920	4
510	20240523	104200	230917450	2925	2935	2935	2915	3126
511	20240523	104100	221798595	2930	2920	2930	2910	11625
512	20240523	104000	187780450	2925	2925	2925	2925	5
513	20240523	103900	187765825	2925	2925	2925	2925	0
514	20240523	103800	187765825	2925	2925	2925	2925	3
515	20240523	103700	187757050	2925	2925	2925	2925	0
516	20240523	103600	187757050	2925	2925	2925	2925	0
517	20240523	103500	187757050	2925	2920	2925	2920	2
518	20240523	103400	187751205	2925	2920	2925	2920	3029
519	20240523	103300	178893700	2925	2925	2925	2925	512
520	20240523	103200	177396100	2925	2925	2925	2925	0
521	20240523	103100	177396100	2925	2925	2925	2925	679
522	20240523	103000	175410025	2925	2925	2925	2925	0
523	20240523	102900	175410025	2925	2925	2925	2925	0
524	20240523	102800	175410025	2925	2925	2925	2925	43
525	20240523	102700	175284250	2925	2920	2925	2920	1029
526	20240523	102600	172279565	2925	2925	2925	2925	0
527	20240523	102500	172279565	2925	2925	2925	2925	26
528	20240523	102400	172203515	2925	2925	2925	2925	0
529	20240523	102300	172203515	2925	2925	2925	2925	10
530	20240523	102200	172174265	2925	2925	2925	2925	0
531	20240523	102100	172174265	2925	2925	2925	2925	0
532	20240523	102000	172174265	2925	2925	2925	2925	0
533	20240523	101900	172174265	2925	2920	2925	2920	201
534	20240523	101800	171587340	2925	2925	2925	2925	0
535	20240523	101700	171587340	2925	2920	2925	2920	501
536	20240523	101600	170124415	2925	2925	2925	2925	0
537	20240523	101500	170124415	2925	2925	2925	2925	5
538	20240523	101400	170109790	2925	2925	2925	2920	304
539	20240523	101300	169221745	2925	2925	2925	2925	70
540	20240523	101200	169016995	2940	2930	2940	2930	1001
541	20240523	101100	166079205	2935	2935	2935	2935	683
542	20240523	101000	164074600	2940	2940	2940	2940	0
543	20240523	100900	164074600	2940	2920	2940	2920	1560
544	20240523	100800	159505170	2920	2915	2920	2915	5688
545	20240523	100700	142924645	2935	2915	2935	2915	11
546	20240523	100600	142892560	2940	2935	2940	2935	2
547	20240523	100500	142886685	2940	2930	2940	2930	8582
548	20240523	100400	117698755	2935	2915	2935	2915	5662
549	20240523	100300	101165985	2915	2915	2915	2915	3
550	20240523	100200	101157240	2915	2910	2915	2910	101
551	20240523	100100	100863325	2915	2915	2915	2915	0
552	20240523	100000	100863325	2915	2915	2915	2910	5
553	20240523	095900	100848765	2915	2915	2915	2915	10
554	20240523	095800	100819615	2920	2915	2920	2915	1001
555	20240523	095700	97901695	2920	2910	2920	2910	28
556	20240523	095600	97820105	2920	2920	2920	2920	2
557	20240523	095500	97814265	2920	2920	2920	2910	1496
558	20240523	095400	93454695	2920	2920	2920	2920	1
559	20240523	095300	93451775	2935	2920	2935	2920	2503
560	20240523	095200	86121500	2920	2920	2920	2920	900
561	20240523	095100	83493500	2920	2920	2920	2920	0
562	20240523	095000	83493500	2920	2910	2920	2910	2149
563	20240523	094900	77225220	2910	2900	2910	2900	713
564	20240523	094800	75153100	2910	2910	2910	2910	104
565	20240523	094700	74850460	2910	2910	2910	2910	0
566	20240523	094600	74850460	2910	2905	2910	2905	65
567	20240523	094500	74661625	2905	2890	2905	2885	3819
568	20240523	094400	63638770	2905	2905	2905	2905	99
569	20240523	094300	63351175	2905	2905	2905	2905	0
570	20240523	094200	63351175	2905	2905	2905	2905	0
571	20240523	094100	63351175	2905	2905	2905	2905	11
572	20240523	094000	63319220	2905	2905	2905	2905	10
573	20240523	093900	63290170	2905	2900	2905	2900	235
574	20240523	093800	62608665	2900	2900	2900	2900	10
575	20240523	093700	62579665	2900	2900	2900	2900	0
576	20240523	093600	62579665	2900	2900	2900	2900	0
577	20240523	093500	62579665	2900	2890	2900	2880	3115
578	20240523	093400	53598675	2900	2900	2900	2890	106
579	20240523	093300	53292120	2895	2910	2910	2890	25
580	20240523	093200	53219735	2895	2895	2895	2895	100
581	20240523	093100	52930235	2910	2895	2910	2895	5
582	20240523	093000	52915730	2895	2900	2900	2895	549
583	20240523	092900	51326125	2905	2910	2910	2905	650
584	20240523	092800	49434875	2910	2910	2910	2910	93
585	20240523	092700	49164245	2885	2895	2910	2885	2986
586	20240523	092600	40533415	2895	2885	2895	2885	639
587	20240523	092500	38683610	2885	2890	2890	2885	218
588	20240523	092400	38054090	2885	2895	2895	2885	23
589	20240523	092300	37987715	2890	2900	2900	2890	1058
590	20240523	092200	34927095	2900	2900	2900	2900	650
591	20240523	092100	33042095	2900	2890	2900	2890	69
592	20240523	092000	32842485	2900	2885	2900	2885	1469
593	20240523	091900	28597125	2890	2890	2890	2890	34
594	20240523	091800	28498865	2890	2880	2890	2880	1614
595	20240523	091700	23850450	2890	2890	2890	2880	1327
596	20240523	091600	20028505	2900	2885	2900	2880	456
597	20240523	091500	18713090	2900	2880	2900	2880	272
598	20240523	091400	17925710	2900	2900	2900	2900	2
599	20240523	091300	17919910	2900	2900	2900	2900	2
600	20240523	091200	17914110	2900	2900	2900	2900	0
601	20240523	091100	17914110	2900	2885	2900	2880	562
602	20240523	091000	16294155	2900	2900	2900	2900	0
603	20240523	090900	16294155	2900	2885	2900	2885	201
604	20240523	090800	15714255	2900	2885	2900	2880	719
605	20240523	090700	13642510	2910	2890	2910	2885	717
606	20240523	090600	11572940	2910	2910	2910	2910	22
607	20240523	090500	11508920	2915	2890	2915	2890	52
608	20240523	090400	11358165	2915	2915	2915	2915	200
609	20240523	090300	10775165	2915	2915	2915	2915	1
610	20240523	090200	10772250	2915	2915	2915	2915	2
611	20240523	090100	10766420	2890	2920	2920	2890	59
612	20240523	090000	10594220	2920	2885	2920	2885	2741