KissMeData/046940/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	193000	84154000	2920	2920	2920	2920	159
3	20240527	192900	84154000	2920	2920	2920	2920	0
4	20240527	192800	84154000	2920	2920	2920	2920	0
5	20240527	192700	84154000	2920	2920	2920	2920	0
6	20240527	192600	84154000	2920	2920	2920	2920	0
7	20240527	192500	84154000	2920	2920	2920	2920	0
8	20240527	192400	84154000	2920	2920	2920	2920	0
9	20240527	192300	84154000	2920	2920	2920	2920	0
10	20240527	192200	84154000	2920	2920	2920	2920	0
11	20240527	192100	84154000	2920	2920	2920	2920	0
12	20240527	192000	84154000	2920	2920	2920	2920	0
13	20240527	191900	84154000	2920	2920	2920	2920	0
14	20240527	191800	84154000	2920	2920	2920	2920	0
15	20240527	191700	84154000	2920	2920	2920	2920	0
16	20240527	191600	84154000	2920	2920	2920	2920	0
17	20240527	191500	84154000	2920	2920	2920	2920	0
18	20240527	191400	84154000	2920	2920	2920	2920	0
19	20240527	191300	84154000	2920	2920	2920	2920	0
20	20240527	191200	84154000	2920	2920	2920	2920	0
21	20240527	191100	84154000	2920	2920	2920	2920	0
22	20240527	191000	84154000	2920	2920	2920	2920	0
23	20240527	190900	84154000	2920	2920	2920	2920	0
24	20240527	190800	84154000	2920	2920	2920	2920	0
25	20240527	190700	84154000	2920	2920	2920	2920	0
26	20240527	190600	84154000	2920	2920	2920	2920	0
27	20240527	190500	84154000	2920	2920	2920	2920	0
28	20240527	190400	84154000	2920	2920	2920	2920	0
29	20240527	190300	84154000	2920	2920	2920	2920	0
30	20240527	190200	84154000	2920	2920	2920	2920	0
31	20240527	190100	84154000	2920	2920	2920	2920	0
32	20240527	190000	84154000	2920	2920	2920	2920	159
33	20240527	185900	84154000	2920	2920	2920	2920	0
34	20240527	185800	84154000	2920	2920	2920	2920	0
35	20240527	185700	84154000	2920	2920	2920	2920	0
36	20240527	185600	84154000	2920	2920	2920	2920	0
37	20240527	185500	84154000	2920	2920	2920	2920	0
38	20240527	185400	84154000	2920	2920	2920	2920	0
39	20240527	185300	84154000	2920	2920	2920	2920	0
40	20240527	185200	84154000	2920	2920	2920	2920	0
41	20240527	185100	84154000	2920	2920	2920	2920	0
42	20240527	185000	84154000	2920	2920	2920	2920	0
43	20240527	184900	84154000	2920	2920	2920	2920	0
44	20240527	184800	84154000	2920	2920	2920	2920	0
45	20240527	184700	84154000	2920	2920	2920	2920	0
46	20240527	184600	84154000	2920	2920	2920	2920	0
47	20240527	184500	84154000	2920	2920	2920	2920	0
48	20240527	184400	84154000	2920	2920	2920	2920	0
49	20240527	184300	84154000	2920	2920	2920	2920	0
50	20240527	184200	84154000	2920	2920	2920	2920	0
51	20240527	184100	84154000	2920	2920	2920	2920	0
52	20240527	184000	84154000	2920	2920	2920	2920	0
53	20240527	183900	84154000	2920	2920	2920	2920	0
54	20240527	183800	84154000	2920	2920	2920	2920	0
55	20240527	183700	84154000	2920	2920	2920	2920	0
56	20240527	183600	84154000	2920	2920	2920	2920	0
57	20240527	183500	84154000	2920	2920	2920	2920	0
58	20240527	183400	84154000	2920	2920	2920	2920	0
59	20240527	183300	84154000	2920	2920	2920	2920	0
60	20240527	183200	84154000	2920	2920	2920	2920	0
61	20240527	183100	84154000	2920	2920	2920	2920	0
62	20240527	183000	84154000	2920	2920	2920	2920	159
63	20240527	182900	84154000	2920	2920	2920	2920	0
64	20240527	182800	84154000	2920	2920	2920	2920	0
65	20240527	182700	84154000	2920	2920	2920	2920	0
66	20240527	182600	84154000	2920	2920	2920	2920	0
67	20240527	182500	84154000	2920	2920	2920	2920	0
68	20240527	182400	84154000	2920	2920	2920	2920	0
69	20240527	182300	84154000	2920	2920	2920	2920	0
70	20240527	182200	84154000	2920	2920	2920	2920	0
71	20240527	182100	84154000	2920	2920	2920	2920	0
72	20240527	182000	84154000	2920	2920	2920	2920	0
73	20240527	181900	84154000	2920	2920	2920	2920	0
74	20240527	181800	84154000	2920	2920	2920	2920	0
75	20240527	181700	84154000	2920	2920	2920	2920	0
76	20240527	181600	84154000	2920	2920	2920	2920	0
77	20240527	181500	84154000	2920	2920	2920	2920	0
78	20240527	181400	84154000	2920	2920	2920	2920	0
79	20240527	181300	84154000	2920	2920	2920	2920	0
80	20240527	181200	84154000	2920	2920	2920	2920	0
81	20240527	181100	84154000	2920	2920	2920	2920	0
82	20240527	181000	84154000	2920	2920	2920	2920	0
83	20240527	180900	84154000	2920	2920	2920	2920	0
84	20240527	180800	84154000	2920	2920	2920	2920	0
85	20240527	180700	84154000	2920	2920	2920	2920	0
86	20240527	180600	84154000	2920	2920	2920	2920	0
87	20240527	180500	84154000	2920	2920	2920	2920	0
88	20240527	180400	84154000	2920	2920	2920	2920	0
89	20240527	180300	84154000	2920	2920	2920	2920	0
90	20240527	180200	84154000	2920	2920	2920	2920	0
91	20240527	180100	84154000	2920	2920	2920	2920	0
92	20240527	180000	84154000	2920	2920	2920	2920	159
93	20240527	175900	84154000	2920	2920	2920	2920	0
94	20240527	175800	84154000	2920	2920	2920	2920	0
95	20240527	175700	84154000	2920	2920	2920	2920	0
96	20240527	175600	84154000	2920	2920	2920	2920	0
97	20240527	175500	84154000	2920	2920	2920	2920	0
98	20240527	175400	84154000	2920	2920	2920	2920	0
99	20240527	175300	84154000	2920	2920	2920	2920	0
100	20240527	175200	84154000	2920	2920	2920	2920	0
101	20240527	175100	84154000	2920	2920	2920	2920	0
102	20240527	175000	84154000	2920	2920	2920	2920	0
103	20240527	174900	84154000	2920	2920	2920	2920	0
104	20240527	174800	84154000	2920	2920	2920	2920	0
105	20240527	174700	84154000	2920	2920	2920	2920	0
106	20240527	174600	84154000	2920	2920	2920	2920	0
107	20240527	174500	84154000	2920	2920	2920	2920	0
108	20240527	174400	84154000	2920	2920	2920	2920	0
109	20240527	174300	84154000	2920	2920	2920	2920	0
110	20240527	174200	84154000	2920	2920	2920	2920	0
111	20240527	174100	84154000	2920	2920	2920	2920	0
112	20240527	174000	84154000	2920	2920	2920	2920	0
113	20240527	173900	84154000	2920	2920	2920	2920	0
114	20240527	173800	84154000	2920	2920	2920	2920	0
115	20240527	173700	84154000	2920	2920	2920	2920	0
116	20240527	173600	84154000	2920	2920	2920	2920	0
117	20240527	173500	84154000	2920	2920	2920	2920	0
118	20240527	173400	84154000	2920	2920	2920	2920	0
119	20240527	173300	84154000	2920	2920	2920	2920	0
120	20240527	173200	84154000	2920	2920	2920	2920	0
121	20240527	173100	84154000	2920	2920	2920	2920	0
122	20240527	173000	84154000	2920	2920	2920	2920	159
123	20240527	172900	84154000	2920	2920	2920	2920	0
124	20240527	172800	84154000	2920	2920	2920	2920	0
125	20240527	172700	84154000	2920	2920	2920	2920	0
126	20240527	172600	84154000	2920	2920	2920	2920	0
127	20240527	172500	84154000	2920	2920	2920	2920	0
128	20240527	172400	84154000	2920	2920	2920	2920	0
129	20240527	172300	84154000	2920	2920	2920	2920	0
130	20240527	172200	84154000	2920	2920	2920	2920	0
131	20240527	172100	84154000	2920	2920	2920	2920	0
132	20240527	172000	84154000	2920	2920	2920	2920	0
133	20240527	171900	84154000	2920	2920	2920	2920	0
134	20240527	171800	84154000	2920	2920	2920	2920	0
135	20240527	171700	84154000	2920	2920	2920	2920	0
136	20240527	171600	84154000	2920	2920	2920	2920	0
137	20240527	171500	84154000	2920	2920	2920	2920	0
138	20240527	171400	84154000	2920	2920	2920	2920	0
139	20240527	171300	84154000	2920	2920	2920	2920	0
140	20240527	171200	84154000	2920	2920	2920	2920	0
141	20240527	171100	84154000	2920	2920	2920	2920	0
142	20240527	171000	84154000	2920	2920	2920	2920	0
143	20240527	170900	84154000	2920	2920	2920	2920	0
144	20240527	170800	84154000	2920	2920	2920	2920	0
145	20240527	170700	84154000	2920	2920	2920	2920	0
146	20240527	170600	84154000	2920	2920	2920	2920	0
147	20240527	170500	84154000	2920	2920	2920	2920	0
148	20240527	170400	84154000	2920	2920	2920	2920	0
149	20240527	170300	84154000	2920	2920	2920	2920	0
150	20240527	170200	84154000	2920	2920	2920	2920	0
151	20240527	170100	84154000	2920	2920	2920	2920	0
152	20240527	170000	84154000	2920	2920	2920	2920	159
153	20240527	165900	84154000	2920	2920	2920	2920	0
154	20240527	165800	84154000	2920	2920	2920	2920	0
155	20240527	165700	84154000	2920	2920	2920	2920	0
156	20240527	165600	84154000	2920	2920	2920	2920	0
157	20240527	165500	84154000	2920	2920	2920	2920	0
158	20240527	165400	84154000	2920	2920	2920	2920	0
159	20240527	165300	84154000	2920	2920	2920	2920	0
160	20240527	165200	84154000	2920	2920	2920	2920	0
161	20240527	165100	84154000	2920	2920	2920	2920	0
162	20240527	165000	84154000	2920	2920	2920	2920	0
163	20240527	164900	84154000	2920	2920	2920	2920	0
164	20240527	164800	84154000	2920	2920	2920	2920	0
165	20240527	164700	84154000	2920	2920	2920	2920	0
166	20240527	164600	84154000	2920	2920	2920	2920	0
167	20240527	164500	84154000	2920	2920	2920	2920	0
168	20240527	164400	84154000	2920	2920	2920	2920	0
169	20240527	164300	84154000	2920	2920	2920	2920	0
170	20240527	164200	84154000	2920	2920	2920	2920	0
171	20240527	164100	84154000	2920	2920	2920	2920	0
172	20240527	164000	84154000	2920	2920	2920	2920	0
173	20240527	163900	84154000	2920	2920	2920	2920	0
174	20240527	163800	84154000	2920	2920	2920	2920	0
175	20240527	163700	84154000	2920	2920	2920	2920	0
176	20240527	163600	84154000	2920	2920	2920	2920	0
177	20240527	163500	84154000	2920	2920	2920	2920	0
178	20240527	163400	84154000	2920	2920	2920	2920	0
179	20240527	163300	84154000	2920	2920	2920	2920	0
180	20240527	163200	84154000	2920	2920	2920	2920	0
181	20240527	163100	84154000	2920	2920	2920	2920	0
182	20240527	163000	84154000	2920	2920	2920	2920	159
183	20240527	162900	84154000	2920	2920	2920	2920	0
184	20240527	162800	84154000	2920	2920	2920	2920	0
185	20240527	162700	84154000	2920	2920	2920	2920	0
186	20240527	162600	84154000	2920	2920	2920	2920	0
187	20240527	162500	84154000	2920	2920	2920	2920	0
188	20240527	162400	84154000	2920	2920	2920	2920	0
189	20240527	162300	84154000	2920	2920	2920	2920	0
190	20240527	162200	84154000	2920	2920	2920	2920	0
191	20240527	162100	84154000	2920	2920	2920	2920	0
192	20240527	162000	84154000	2920	2920	2920	2920	0
193	20240527	161900	84154000	2920	2920	2920	2920	0
194	20240527	161800	84154000	2920	2920	2920	2920	0
195	20240527	161700	84154000	2920	2920	2920	2920	0
196	20240527	161600	84154000	2920	2920	2920	2920	0
197	20240527	161500	84154000	2920	2920	2920	2920	0
198	20240527	161400	84154000	2920	2920	2920	2920	0
199	20240527	161300	84154000	2920	2920	2920	2920	0
200	20240527	161200	84154000	2920	2920	2920	2920	0
201	20240527	161100	84154000	2920	2920	2920	2920	0
202	20240527	161000	84154000	2920	2920	2920	2920	0
203	20240527	160900	84154000	2920	2920	2920	2920	0
204	20240527	160800	84154000	2920	2920	2920	2920	0
205	20240527	160700	84154000	2920	2920	2920	2920	0
206	20240527	160600	84154000	2920	2920	2920	2920	0
207	20240527	160500	84154000	2920	2920	2920	2920	0
208	20240527	160400	84154000	2920	2920	2920	2920	0
209	20240527	160300	84154000	2920	2920	2920	2920	0
210	20240527	160200	84154000	2920	2920	2920	2920	0
211	20240527	160100	84154000	2920	2920	2920	2920	0
212	20240527	160000	84154000	2920	2920	2920	2920	159
213	20240527	155900	84154000	2920	2920	2920	2920	0
214	20240527	155800	84154000	2920	2920	2920	2920	0
215	20240527	155700	84154000	2920	2920	2920	2920	0
216	20240527	155600	84154000	2920	2920	2920	2920	0
217	20240527	155500	84154000	2920	2920	2920	2920	0
218	20240527	155400	84154000	2920	2920	2920	2920	0
219	20240527	155300	84154000	2920	2920	2920	2920	0
220	20240527	155200	84154000	2920	2920	2920	2920	0
221	20240527	155100	84154000	2920	2920	2920	2920	0
222	20240527	155000	84154000	2920	2920	2920	2920	0
223	20240527	154900	84154000	2920	2920	2920	2920	0
224	20240527	154800	84154000	2920	2920	2920	2920	0
225	20240527	154700	84154000	2920	2920	2920	2920	0
226	20240527	154600	84154000	2920	2920	2920	2920	0
227	20240527	154500	84154000	2920	2920	2920	2920	0
228	20240527	154400	84154000	2920	2920	2920	2920	0
229	20240527	154300	84154000	2920	2920	2920	2920	0
230	20240527	154200	84154000	2920	2920	2920	2920	0
231	20240527	154100	84154000	2920	2920	2920	2920	0
232	20240527	154000	84154000	2920	2920	2920	2920	0
233	20240527	153900	84154000	2920	2920	2920	2920	0
234	20240527	153800	84154000	2920	2920	2920	2920	0
235	20240527	153700	84154000	2920	2920	2920	2920	0
236	20240527	153600	84154000	2920	2920	2920	2920	0
237	20240527	153500	84154000	2920	2920	2920	2920	0
238	20240527	153400	84154000	2920	2920	2920	2920	0
239	20240527	153300	84154000	2920	2920	2920	2920	0
240	20240527	153200	84154000	2920	2920	2920	2920	0
241	20240527	153100	84154000	2920	2920	2920	2920	0
242	20240527	153000	84154000	2920	2920	2920	2920	318
243	20240527	152900	83689720	2920	2920	2920	2920	0
244	20240527	152800	83689720	2920	2920	2920	2920	0
245	20240527	152700	83689720	2920	2920	2920	2920	0
246	20240527	152600	83689720	2920	2920	2920	2920	0
247	20240527	152500	83689720	2920	2920	2920	2920	0
248	20240527	152400	83689720	2920	2920	2920	2920	0
249	20240527	152300	83689720	2920	2920	2920	2920	0
250	20240527	152200	83689720	2920	2920	2920	2920	0
251	20240527	152100	83689720	2920	2920	2920	2920	0
252	20240527	152000	83689720	2920	2920	2920	2920	0
253	20240527	151900	83689720	2920	2920	2920	2920	0
254	20240527	151800	83689720	2920	2920	2920	2920	80
255	20240527	151700	83456120	2920	2920	2920	2920	0
256	20240527	151600	83456120	2920	2920	2920	2920	100
257	20240527	151500	83164120	2910	2920	2920	2910	64
258	20240527	151400	82977780	2920	2920	2920	2920	0
259	20240527	151300	82977780	2920	2920	2920	2920	0
260	20240527	151200	82977780	2920	2920	2920	2920	0
261	20240527	151100	82977780	2920	2920	2920	2920	0
262	20240527	151000	82977780	2920	2915	2920	2915	135
263	20240527	150900	82584250	2915	2915	2915	2915	1
264	20240527	150800	82581335	2920	2920	2920	2920	0
265	20240527	150700	82581335	2920	2920	2920	2920	0
266	20240527	150600	82581335	2920	2920	2920	2920	0
267	20240527	150500	82581335	2920	2920	2920	2920	0
268	20240527	150400	82581335	2920	2920	2920	2920	0
269	20240527	150300	82581335	2920	2920	2920	2920	50
270	20240527	150200	82435335	2920	2920	2920	2920	20
271	20240527	150100	82376935	2920	2920	2920	2920	17
272	20240527	150000	82327295	2920	2920	2920	2920	0
273	20240527	145900	82327295	2920	2920	2920	2920	1
274	20240527	145800	82324375	2915	2915	2915	2915	2
275	20240527	145700	82318545	2915	2915	2915	2915	11
276	20240527	145600	82286480	2915	2915	2915	2915	0
277	20240527	145500	82286480	2915	2915	2915	2915	0
278	20240527	145400	82286480	2915	2915	2915	2915	0
279	20240527	145300	82286480	2915	2915	2915	2915	0
280	20240527	145200	82286480	2915	2915	2915	2915	0
281	20240527	145100	82286480	2915	2915	2915	2915	227
282	20240527	145000	81624775	2920	2920	2920	2920	0
283	20240527	144900	81624775	2920	2920	2920	2920	0
284	20240527	144800	81624775	2920	2920	2920	2920	0
285	20240527	144700	81624775	2920	2920	2920	2920	0
286	20240527	144600	81624775	2920	2920	2920	2920	0
287	20240527	144500	81624775	2920	2920	2920	2920	0
288	20240527	144400	81624775	2920	2920	2920	2920	0
289	20240527	144300	81624775	2920	2920	2920	2920	0
290	20240527	144200	81624775	2920	2920	2920	2920	0
291	20240527	144100	81624775	2920	2920	2920	2920	1
292	20240527	144000	81621855	2905	2910	2910	2905	4000
293	20240527	143900	70001800	2910	2910	2910	2910	0
294	20240527	143800	70001800	2910	2910	2910	2905	658
295	20240527	143700	68087025	2910	2910	2910	2910	0
296	20240527	143600	68087025	2910	2910	2910	2910	0
297	20240527	143500	68087025	2910	2910	2910	2910	0
298	20240527	143400	68087025	2910	2910	2910	2910	0
299	20240527	143300	68087025	2910	2910	2910	2910	0
300	20240527	143200	68087025	2910	2910	2910	2910	0
301	20240527	143100	68087025	2910	2910	2910	2910	875
302	20240527	143000	65540775	2920	2920	2920	2920	0
303	20240527	142900	65540775	2920	2920	2920	2920	0
304	20240527	142800	65540775	2920	2920	2920	2920	0
305	20240527	142700	65540775	2920	2920	2920	2920	0
306	20240527	142600	65540775	2920	2920	2920	2920	0
307	20240527	142500	65540775	2920	2920	2920	2920	10
308	20240527	142400	65511575	2910	2910	2910	2910	0
309	20240527	142300	65511575	2910	2910	2910	2910	0
310	20240527	142200	65511575	2910	2910	2910	2910	0
311	20240527	142100	65511575	2910	2910	2910	2910	0
312	20240527	142000	65511575	2910	2915	2915	2910	200
313	20240527	141900	64929410	2920	2920	2920	2920	0
314	20240527	141800	64929410	2920	2920	2920	2920	0
315	20240527	141700	64929410	2920	2920	2920	2920	0
316	20240527	141600	64929410	2920	2920	2920	2920	0
317	20240527	141500	64929410	2920	2920	2920	2920	0
318	20240527	141400	64929410	2920	2920	2920	2920	0
319	20240527	141300	64929410	2920	2920	2920	2920	0
320	20240527	141200	64929410	2920	2920	2920	2920	0
321	20240527	141100	64929410	2920	2920	2920	2920	0
322	20240527	141000	64929410	2920	2920	2920	2920	0
323	20240527	140900	64929410	2920	2920	2920	2920	0
324	20240527	140800	64929410	2920	2920	2920	2920	0
325	20240527	140700	64929410	2920	2920	2920	2920	60
326	20240527	140600	64754210	2920	2920	2920	2920	0
327	20240527	140500	64754210	2920	2920	2920	2920	0
328	20240527	140400	64754210	2920	2920	2920	2920	0
329	20240527	140300	64754210	2920	2920	2920	2920	0
330	20240527	140200	64754210	2920	2920	2920	2920	0
331	20240527	140100	64754210	2920	2920	2920	2920	0
332	20240527	140000	64754210	2920	2920	2920	2920	0
333	20240527	135900	64754210	2920	2920	2920	2920	0
334	20240527	135800	64754210	2920	2920	2920	2920	0
335	20240527	135700	64754210	2920	2920	2920	2920	0
336	20240527	135600	64754210	2920	2920	2920	2920	0
337	20240527	135500	64754210	2920	2920	2920	2920	1
338	20240527	135400	64751290	2920	2920	2920	2920	0
339	20240527	135300	64751290	2920	2920	2920	2920	0
340	20240527	135200	64751290	2920	2920	2920	2920	983
341	20240527	135100	61880930	2925	2925	2925	2925	0
342	20240527	135000	61880930	2925	2925	2925	2925	0
343	20240527	134900	61880930	2925	2925	2925	2925	0
344	20240527	134800	61880930	2925	2925	2925	2925	0
345	20240527	134700	61880930	2925	2925	2925	2925	10
346	20240527	134600	61851680	2925	2925	2925	2925	0
347	20240527	134500	61851680	2925	2925	2925	2925	0
348	20240527	134400	61851680	2925	2925	2925	2925	0
349	20240527	134300	61851680	2925	2925	2925	2925	0
350	20240527	134200	61851680	2925	2925	2925	2925	1
351	20240527	134100	61848755	2920	2920	2920	2920	0
352	20240527	134000	61848755	2920	2920	2920	2920	0
353	20240527	133900	61848755	2920	2920	2920	2920	0
354	20240527	133800	61848755	2920	2920	2920	2920	0
355	20240527	133700	61848755	2920	2920	2920	2920	0
356	20240527	133600	61848755	2920	2920	2920	2920	0
357	20240527	133500	61848755	2920	2920	2920	2920	0
358	20240527	133400	61848755	2920	2920	2920	2920	0
359	20240527	133300	61848755	2920	2920	2920	2920	0
360	20240527	133200	61848755	2920	2920	2920	2920	0
361	20240527	133100	61848755	2920	2920	2920	2920	0
362	20240527	133000	61848755	2920	2920	2920	2920	0
363	20240527	132900	61848755	2920	2920	2920	2920	136
364	20240527	132800	61451635	2915	2915	2915	2915	0
365	20240527	132700	61451635	2915	2915	2915	2915	0
366	20240527	132600	61451635	2915	2915	2915	2915	0
367	20240527	132500	61451635	2915	2915	2915	2915	0
368	20240527	132400	61451635	2915	2915	2915	2915	0
369	20240527	132300	61451635	2915	2915	2915	2915	0
370	20240527	132200	61451635	2915	2915	2915	2915	0
371	20240527	132100	61451635	2915	2915	2915	2915	1
372	20240527	132000	61448720	2915	2915	2915	2915	0
373	20240527	131900	61448720	2915	2915	2915	2915	0
374	20240527	131800	61448720	2915	2915	2915	2915	0
375	20240527	131700	61448720	2915	2915	2915	2915	0
376	20240527	131600	61448720	2915	2915	2915	2915	0
377	20240527	131500	61448720	2915	2915	2915	2915	0
378	20240527	131400	61448720	2915	2915	2915	2915	0
379	20240527	131300	61448720	2915	2915	2915	2915	0
380	20240527	131200	61448720	2915	2915	2915	2915	0
381	20240527	131100	61448720	2915	2915	2915	2915	0
382	20240527	131000	61448720	2915	2915	2915	2915	0
383	20240527	130900	61448720	2915	2915	2915	2915	0
384	20240527	130800	61448720	2915	2915	2915	2915	0
385	20240527	130700	61448720	2915	2915	2915	2915	0
386	20240527	130600	61448720	2915	2915	2915	2915	0
387	20240527	130500	61448720	2915	2915	2915	2915	0
388	20240527	130400	61448720	2915	2915	2915	2915	0
389	20240527	130300	61448720	2915	2915	2915	2915	0
390	20240527	130200	61448720	2915	2915	2915	2915	0
391	20240527	130100	61448720	2915	2915	2915	2915	0
392	20240527	130000	61448720	2915	2915	2915	2915	0
393	20240527	125900	61448720	2915	2915	2915	2915	0
394	20240527	125800	61448720	2915	2915	2915	2915	0
395	20240527	125700	61448720	2915	2915	2915	2915	1
396	20240527	125600	61445805	2915	2915	2915	2915	0
397	20240527	125500	61445805	2915	2915	2915	2915	0
398	20240527	125400	61445805	2915	2915	2915	2915	0
399	20240527	125300	61445805	2915	2915	2915	2915	0
400	20240527	125200	61445805	2915	2915	2915	2915	0
401	20240527	125100	61445805	2915	2915	2915	2915	0
402	20240527	125000	61445805	2915	2915	2915	2915	0
403	20240527	124900	61445805	2915	2915	2915	2915	0
404	20240527	124800	61445805	2915	2915	2915	2915	0
405	20240527	124700	61445805	2915	2915	2915	2915	0
406	20240527	124600	61445805	2915	2915	2915	2915	0
407	20240527	124500	61445805	2915	2915	2915	2915	0
408	20240527	124400	61445805	2915	2915	2915	2915	0
409	20240527	124300	61445805	2915	2915	2915	2915	0
410	20240527	124200	61445805	2915	2915	2915	2915	0
411	20240527	124100	61445805	2915	2915	2915	2915	0
412	20240527	124000	61445805	2915	2915	2915	2915	1
413	20240527	123900	61442890	2905	2905	2905	2905	0
414	20240527	123800	61442890	2905	2905	2905	2905	0
415	20240527	123700	61442890	2905	2905	2905	2905	0
416	20240527	123600	61442890	2905	2910	2910	2905	572
417	20240527	123500	59780005	2910	2910	2910	2910	300
418	20240527	123400	58907005	2910	2910	2910	2910	0
419	20240527	123300	58907005	2910	2910	2910	2910	0
420	20240527	123200	58907005	2910	2910	2910	2910	0
421	20240527	123100	58907005	2910	2910	2910	2910	0
422	20240527	123000	58907005	2910	2910	2910	2910	0
423	20240527	122900	58907005	2910	2910	2910	2910	0
424	20240527	122800	58907005	2910	2910	2910	2910	20
425	20240527	122700	58848805	2915	2915	2915	2915	2
426	20240527	122600	58842975	2915	2915	2915	2915	0
427	20240527	122500	58842975	2915	2915	2915	2915	0
428	20240527	122400	58842975	2915	2915	2915	2915	1657
429	20240527	122300	54012820	2920	2920	2920	2920	0
430	20240527	122200	54012820	2920	2920	2920	2920	0
431	20240527	122100	54012820	2920	2920	2920	2920	30
432	20240527	122000	53925220	2920	2920	2920	2920	1
433	20240527	121900	53922300	2920	2920	2920	2920	0
434	20240527	121800	53922300	2920	2920	2920	2920	33
435	20240527	121700	53825940	2920	2920	2920	2920	0
436	20240527	121600	53825940	2920	2920	2920	2920	0
437	20240527	121500	53825940	2920	2920	2920	2920	0
438	20240527	121400	53825940	2920	2920	2920	2920	0
439	20240527	121300	53825940	2920	2920	2920	2920	0
440	20240527	121200	53825940	2920	2920	2920	2920	0
441	20240527	121100	53825940	2920	2920	2920	2920	0
442	20240527	121000	53825940	2920	2920	2920	2920	0
443	20240527	120900	53825940	2920	2920	2920	2920	0
444	20240527	120800	53825940	2920	2920	2920	2920	0
445	20240527	120700	53825940	2920	2920	2920	2920	0
446	20240527	120600	53825940	2920	2920	2920	2920	0
447	20240527	120500	53825940	2920	2920	2920	2920	2
448	20240527	120400	53820100	2930	2930	2930	2930	0
449	20240527	120300	53820100	2930	2930	2930	2930	0
450	20240527	120200	53820100	2930	2930	2930	2930	0
451	20240527	120100	53820100	2930	2930	2930	2930	0
452	20240527	120000	53820100	2930	2930	2930	2930	0
453	20240527	115900	53820100	2930	2930	2930	2930	0
454	20240527	115800	53820100	2930	2930	2930	2930	0
455	20240527	115700	53820100	2930	2930	2930	2930	0
456	20240527	115600	53820100	2930	2930	2930	2930	0
457	20240527	115500	53820100	2930	2930	2930	2930	0
458	20240527	115400	53820100	2930	2930	2930	2930	0
459	20240527	115300	53820100	2930	2930	2930	2930	0
460	20240527	115200	53820100	2930	2930	2930	2930	0
461	20240527	115100	53820100	2930	2930	2930	2930	0
462	20240527	115000	53820100	2930	2930	2930	2930	0
463	20240527	114900	53820100	2930	2930	2930	2930	0
464	20240527	114800	53820100	2930	2930	2930	2930	0
465	20240527	114700	53820100	2930	2930	2930	2930	0
466	20240527	114600	53820100	2930	2930	2930	2930	0
467	20240527	114500	53820100	2930	2930	2930	2930	0
468	20240527	114400	53820100	2930	2930	2930	2930	0
469	20240527	114300	53820100	2930	2930	2930	2930	0
470	20240527	114200	53820100	2930	2915	2935	2915	1011
471	20240527	114100	50872825	2920	2930	2930	2920	3105
472	20240527	114000	41806210	2935	2935	2935	2935	0
473	20240527	113900	41806210	2935	2935	2935	2935	0
474	20240527	113800	41806210	2935	2935	2935	2935	0
475	20240527	113700	41806210	2935	2935	2935	2935	0
476	20240527	113600	41806210	2935	2935	2935	2935	0
477	20240527	113500	41806210	2935	2935	2935	2935	0
478	20240527	113400	41806210	2935	2935	2935	2935	0
479	20240527	113300	41806210	2935	2935	2935	2935	0
480	20240527	113200	41806210	2935	2935	2935	2935	0
481	20240527	113100	41806210	2935	2935	2935	2935	0
482	20240527	113000	41806210	2935	2930	2935	2930	27
483	20240527	112900	41727070	2930	2930	2930	2930	0
484	20240527	112800	41727070	2930	2930	2930	2930	0
485	20240527	112700	41727070	2930	2930	2930	2930	0
486	20240527	112600	41727070	2930	2930	2930	2930	0
487	20240527	112500	41727070	2930	2930	2930	2930	0
488	20240527	112400	41727070	2930	2925	2930	2925	3
489	20240527	112300	41718290	2920	2920	2920	2920	0
490	20240527	112200	41718290	2920	2920	2920	2920	0
491	20240527	112100	41718290	2920	2920	2920	2920	0
492	20240527	112000	41718290	2920	2920	2920	2920	0
493	20240527	111900	41718290	2920	2920	2920	2920	0
494	20240527	111800	41718290	2920	2920	2920	2920	0
495	20240527	111700	41718290	2920	2920	2920	2920	0
496	20240527	111600	41718290	2920	2920	2920	2920	0
497	20240527	111500	41718290	2920	2920	2920	2920	26
498	20240527	111400	41642370	2920	2920	2920	2920	1
499	20240527	111300	41639450	2920	2920	2920	2920	0
500	20240527	111200	41639450	2920	2920	2920	2920	0
501	20240527	111100	41639450	2920	2920	2920	2920	6
502	20240527	111000	41621930	2925	2925	2925	2925	0
503	20240527	110900	41621930	2925	2925	2925	2925	0
504	20240527	110800	41621930	2925	2925	2925	2925	0
505	20240527	110700	41621930	2925	2925	2925	2925	0
506	20240527	110600	41621930	2925	2925	2925	2925	0
507	20240527	110500	41621930	2925	2925	2925	2925	0
508	20240527	110400	41621930	2925	2925	2925	2925	0
509	20240527	110300	41621930	2925	2925	2925	2925	0
510	20240527	110200	41621930	2925	2925	2925	2925	0
511	20240527	110100	41621930	2925	2925	2925	2925	1
512	20240527	110000	41619005	2930	2930	2930	2930	0
513	20240527	105900	41619005	2930	2930	2930	2930	0
514	20240527	105800	41619005	2930	2930	2930	2930	0
515	20240527	105700	41619005	2930	2930	2930	2930	0
516	20240527	105600	41619005	2930	2930	2930	2930	0
517	20240527	105500	41619005	2930	2930	2930	2930	0
518	20240527	105400	41619005	2930	2930	2930	2930	0
519	20240527	105300	41619005	2930	2930	2930	2930	0
520	20240527	105200	41619005	2930	2930	2930	2930	0
521	20240527	105100	41619005	2930	2930	2930	2930	0
522	20240527	105000	41619005	2930	2930	2930	2930	0
523	20240527	104900	41619005	2930	2930	2930	2930	0
524	20240527	104800	41619005	2930	2930	2930	2930	0
525	20240527	104700	41619005	2930	2930	2930	2930	0
526	20240527	104600	41619005	2930	2930	2930	2930	0
527	20240527	104500	41619005	2930	2930	2930	2930	0
528	20240527	104400	41619005	2930	2930	2930	2930	2
529	20240527	104300	41613145	2930	2930	2930	2930	10
530	20240527	104200	41583845	2915	2915	2915	2915	0
531	20240527	104100	41583845	2915	2915	2915	2915	10
532	20240527	104000	41554695	2905	2905	2905	2905	0
533	20240527	103900	41554695	2905	2915	2915	2905	1665
534	20240527	103800	36709025	2920	2920	2920	2920	0
535	20240527	103700	36709025	2920	2920	2920	2920	1
536	20240527	103600	36706105	2915	2920	2920	2915	2349
537	20240527	103500	29852195	2925	2925	2925	2925	275
538	20240527	103400	29047820	2930	2930	2930	2930	37
539	20240527	103300	28939410	2930	2930	2930	2930	0
540	20240527	103200	28939410	2930	2930	2930	2930	0
541	20240527	103100	28939410	2930	2930	2930	2930	0
542	20240527	103000	28939410	2930	2930	2930	2930	0
543	20240527	102900	28939410	2930	2930	2930	2930	0
544	20240527	102800	28939410	2930	2930	2930	2930	5
545	20240527	102700	28924760	2935	2935	2935	2935	0
546	20240527	102600	28924760	2935	2935	2935	2935	0
547	20240527	102500	28924760	2935	2935	2935	2935	0
548	20240527	102400	28924760	2935	2935	2935	2935	0
549	20240527	102300	28924760	2935	2935	2935	2935	0
550	20240527	102200	28924760	2935	2935	2935	2935	0
551	20240527	102100	28924760	2935	2935	2935	2935	0
552	20240527	102000	28924760	2935	2935	2935	2935	0
553	20240527	101900	28924760	2935	2935	2935	2935	0
554	20240527	101800	28924760	2935	2935	2935	2935	0
555	20240527	101700	28924760	2935	2935	2935	2935	0
556	20240527	101600	28924760	2935	2935	2935	2935	0
557	20240527	101500	28924760	2935	2935	2935	2935	0
558	20240527	101400	28924760	2935	2935	2935	2935	0
559	20240527	101300	28924760	2935	2935	2935	2935	0
560	20240527	101200	28924760	2935	2935	2935	2935	0
561	20240527	101100	28924760	2935	2930	2935	2930	299
562	20240527	101000	28048190	2930	2930	2930	2930	0
563	20240527	100900	28048190	2930	2930	2930	2930	0
564	20240527	100800	28048190	2930	2930	2930	2930	0
565	20240527	100700	28048190	2930	2930	2930	2930	1
566	20240527	100600	28045260	2930	2930	2930	2930	0
567	20240527	100500	28045260	2930	2930	2930	2930	0
568	20240527	100400	28045260	2930	2930	2930	2930	1
569	20240527	100300	28042330	2925	2925	2925	2925	0
570	20240527	100200	28042330	2925	2925	2925	2925	0
571	20240527	100100	28042330	2925	2925	2925	2925	0
572	20240527	100000	28042330	2925	2925	2925	2925	0
573	20240527	095900	28042330	2925	2925	2925	2925	30
574	20240527	095800	27954580	2925	2925	2925	2925	0
575	20240527	095700	27954580	2925	2925	2925	2925	0
576	20240527	095600	27954580	2925	2925	2925	2925	38
577	20240527	095500	27843430	2925	2925	2925	2925	0
578	20240527	095400	27843430	2925	2925	2925	2925	1
579	20240527	095300	27840505	2925	2925	2925	2925	0
580	20240527	095200	27840505	2925	2925	2925	2925	0
581	20240527	095100	27840505	2925	2925	2925	2925	0
582	20240527	095000	27840505	2925	2925	2925	2925	0
583	20240527	094900	27840505	2925	2925	2925	2925	0
584	20240527	094800	27840505	2925	2925	2925	2925	0
585	20240527	094700	27840505	2925	2925	2925	2925	20
586	20240527	094600	27782005	2925	2925	2925	2925	0
587	20240527	094500	27782005	2925	2925	2925	2925	404
588	20240527	094400	26600305	2925	2925	2925	2925	0
589	20240527	094300	26600305	2925	2925	2925	2925	5
590	20240527	094200	26585680	2930	2930	2930	2930	1269
591	20240527	094100	22867510	2930	2930	2930	2930	500
592	20240527	094000	21402510	2920	2920	2920	2920	0
593	20240527	093900	21402510	2920	2920	2920	2920	0
594	20240527	093800	21402510	2920	2920	2920	2920	0
595	20240527	093700	21402510	2920	2920	2920	2920	0
596	20240527	093600	21402510	2920	2925	2925	2920	668
597	20240527	093500	19451945	2920	2925	2925	2920	288
598	20240527	093400	18610485	2925	2935	2935	2925	1079
599	20240527	093300	15454120	2930	2930	2930	2930	10
600	20240527	093200	15424820	2930	2930	2930	2930	200
601	20240527	093100	14838820	2930	2930	2930	2930	0
602	20240527	093000	14838820	2930	2930	2930	2930	0
603	20240527	092900	14838820	2930	2930	2930	2930	245
604	20240527	092800	14120970	2930	2930	2930	2930	25
605	20240527	092700	14047720	2930	2930	2930	2930	0
606	20240527	092600	14047720	2930	2930	2930	2930	0
607	20240527	092500	14047720	2930	2930	2930	2930	0
608	20240527	092400	14047720	2930	2930	2930	2930	0
609	20240527	092300	14047720	2930	2930	2930	2930	0
610	20240527	092200	14047720	2930	2930	2930	2930	0
611	20240527	092100	14047720	2930	2930	2930	2930	0
612	20240527	092000	14047720	2930	2930	2930	2930	0
613	20240527	091900	14047720	2930	2930	2930	2930	769
614	20240527	091800	11794550	2935	2935	2935	2935	100
615	20240527	091700	11501050	2940	2940	2940	2940	0
616	20240527	091600	11501050	2940	2940	2940	2940	141
617	20240527	091500	11086510	2950	2950	2950	2950	329
618	20240527	091400	10115960	2950	2950	2950	2950	383
619	20240527	091300	8986110	2950	2940	2950	2940	1007
620	20240527	091200	6016815	2945	2945	2945	2945	2
621	20240527	091100	6010925	2945	2945	2945	2945	100
622	20240527	091000	5716425	2945	2945	2945	2945	135
623	20240527	090900	5318850	2950	2950	2950	2950	0
624	20240527	090800	5318850	2950	2950	2950	2950	50
625	20240527	090700	5171350	2950	2950	2950	2950	0
626	20240527	090600	5171350	2950	2950	2950	2950	0
627	20240527	090500	5171350	2950	2950	2950	2950	0
628	20240527	090400	5171350	2950	2950	2950	2950	30
629	20240527	090300	5082850	2950	2950	2950	2950	0
630	20240527	090200	5082850	2950	2950	2950	2950	0
631	20240527	090100	5082850	2950	2950	2950	2950	2
632	20240527	090000	5076950	2950	2950	2950	2950	1721