KissMeData/046940/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193000	56357855	2940	2940	2940	2940	769
3	20240529	192900	56357855	2940	2940	2940	2940	0
4	20240529	192800	56357855	2940	2940	2940	2940	0
5	20240529	192700	56357855	2940	2940	2940	2940	0
6	20240529	192600	56357855	2940	2940	2940	2940	0
7	20240529	192500	56357855	2940	2940	2940	2940	0
8	20240529	192400	56357855	2940	2940	2940	2940	0
9	20240529	192300	56357855	2940	2940	2940	2940	0
10	20240529	192200	56357855	2940	2940	2940	2940	0
11	20240529	192100	56357855	2940	2940	2940	2940	0
12	20240529	192000	56357855	2940	2940	2940	2940	0
13	20240529	191900	56357855	2940	2940	2940	2940	0
14	20240529	191800	56357855	2940	2940	2940	2940	0
15	20240529	191700	56357855	2940	2940	2940	2940	0
16	20240529	191600	56357855	2940	2940	2940	2940	0
17	20240529	191500	56357855	2940	2940	2940	2940	0
18	20240529	191400	56357855	2940	2940	2940	2940	0
19	20240529	191300	56357855	2940	2940	2940	2940	0
20	20240529	191200	56357855	2940	2940	2940	2940	0
21	20240529	191100	56357855	2940	2940	2940	2940	0
22	20240529	191000	56357855	2940	2940	2940	2940	0
23	20240529	190900	56357855	2940	2940	2940	2940	0
24	20240529	190800	56357855	2940	2940	2940	2940	0
25	20240529	190700	56357855	2940	2940	2940	2940	0
26	20240529	190600	56357855	2940	2940	2940	2940	0
27	20240529	190500	56357855	2940	2940	2940	2940	0
28	20240529	190400	56357855	2940	2940	2940	2940	0
29	20240529	190300	56357855	2940	2940	2940	2940	0
30	20240529	190200	56357855	2940	2940	2940	2940	0
31	20240529	190100	56357855	2940	2940	2940	2940	0
32	20240529	190000	56357855	2940	2940	2940	2940	769
33	20240529	185900	56357855	2940	2940	2940	2940	0
34	20240529	185800	56357855	2940	2940	2940	2940	0
35	20240529	185700	56357855	2940	2940	2940	2940	0
36	20240529	185600	56357855	2940	2940	2940	2940	0
37	20240529	185500	56357855	2940	2940	2940	2940	0
38	20240529	185400	56357855	2940	2940	2940	2940	0
39	20240529	185300	56357855	2940	2940	2940	2940	0
40	20240529	185200	56357855	2940	2940	2940	2940	0
41	20240529	185100	56357855	2940	2940	2940	2940	0
42	20240529	185000	56357855	2940	2940	2940	2940	0
43	20240529	184900	56357855	2940	2940	2940	2940	0
44	20240529	184800	56357855	2940	2940	2940	2940	0
45	20240529	184700	56357855	2940	2940	2940	2940	0
46	20240529	184600	56357855	2940	2940	2940	2940	0
47	20240529	184500	56357855	2940	2940	2940	2940	0
48	20240529	184400	56357855	2940	2940	2940	2940	0
49	20240529	184300	56357855	2940	2940	2940	2940	0
50	20240529	184200	56357855	2940	2940	2940	2940	0
51	20240529	184100	56357855	2940	2940	2940	2940	0
52	20240529	184000	56357855	2940	2940	2940	2940	0
53	20240529	183900	56357855	2940	2940	2940	2940	0
54	20240529	183800	56357855	2940	2940	2940	2940	0
55	20240529	183700	56357855	2940	2940	2940	2940	0
56	20240529	183600	56357855	2940	2940	2940	2940	0
57	20240529	183500	56357855	2940	2940	2940	2940	0
58	20240529	183400	56357855	2940	2940	2940	2940	0
59	20240529	183300	56357855	2940	2940	2940	2940	0
60	20240529	183200	56357855	2940	2940	2940	2940	0
61	20240529	183100	56357855	2940	2940	2940	2940	0
62	20240529	183000	56357855	2940	2940	2940	2940	769
63	20240529	182900	56357855	2940	2940	2940	2940	0
64	20240529	182800	56357855	2940	2940	2940	2940	0
65	20240529	182700	56357855	2940	2940	2940	2940	0
66	20240529	182600	56357855	2940	2940	2940	2940	0
67	20240529	182500	56357855	2940	2940	2940	2940	0
68	20240529	182400	56357855	2940	2940	2940	2940	0
69	20240529	182300	56357855	2940	2940	2940	2940	0
70	20240529	182200	56357855	2940	2940	2940	2940	0
71	20240529	182100	56357855	2940	2940	2940	2940	0
72	20240529	182000	56357855	2940	2940	2940	2940	0
73	20240529	181900	56357855	2940	2940	2940	2940	0
74	20240529	181800	56357855	2940	2940	2940	2940	0
75	20240529	181700	56357855	2940	2940	2940	2940	0
76	20240529	181600	56357855	2940	2940	2940	2940	0
77	20240529	181500	56357855	2940	2940	2940	2940	0
78	20240529	181400	56357855	2940	2940	2940	2940	0
79	20240529	181300	56357855	2940	2940	2940	2940	0
80	20240529	181200	56357855	2940	2940	2940	2940	0
81	20240529	181100	56357855	2940	2940	2940	2940	0
82	20240529	181000	56357855	2940	2940	2940	2940	0
83	20240529	180900	56357855	2940	2940	2940	2940	0
84	20240529	180800	56357855	2940	2940	2940	2940	0
85	20240529	180700	56357855	2940	2940	2940	2940	0
86	20240529	180600	56357855	2940	2940	2940	2940	0
87	20240529	180500	56357855	2940	2940	2940	2940	0
88	20240529	180400	56357855	2940	2940	2940	2940	0
89	20240529	180300	56357855	2940	2940	2940	2940	0
90	20240529	180200	56357855	2940	2940	2940	2940	0
91	20240529	180100	56357855	2940	2940	2940	2940	0
92	20240529	180000	56357855	2940	2940	2940	2940	769
93	20240529	175900	56357855	2940	2940	2940	2940	0
94	20240529	175800	56357855	2940	2940	2940	2940	0
95	20240529	175700	56357855	2940	2940	2940	2940	0
96	20240529	175600	56357855	2940	2940	2940	2940	0
97	20240529	175500	56357855	2940	2940	2940	2940	0
98	20240529	175400	56357855	2940	2940	2940	2940	0
99	20240529	175300	56357855	2940	2940	2940	2940	0
100	20240529	175200	56357855	2940	2940	2940	2940	0
101	20240529	175100	56357855	2940	2940	2940	2940	0
102	20240529	175000	56357855	2940	2940	2940	2940	0
103	20240529	174900	56357855	2940	2940	2940	2940	0
104	20240529	174800	56357855	2940	2940	2940	2940	0
105	20240529	174700	56357855	2940	2940	2940	2940	0
106	20240529	174600	56357855	2940	2940	2940	2940	0
107	20240529	174500	56357855	2940	2940	2940	2940	0
108	20240529	174400	56357855	2940	2940	2940	2940	0
109	20240529	174300	56357855	2940	2940	2940	2940	0
110	20240529	174200	56357855	2940	2940	2940	2940	0
111	20240529	174100	56357855	2940	2940	2940	2940	0
112	20240529	174000	56357855	2940	2940	2940	2940	0
113	20240529	173900	56357855	2940	2940	2940	2940	0
114	20240529	173800	56357855	2940	2940	2940	2940	0
115	20240529	173700	56357855	2940	2940	2940	2940	0
116	20240529	173600	56357855	2940	2940	2940	2940	0
117	20240529	173500	56357855	2940	2940	2940	2940	0
118	20240529	173400	56357855	2940	2940	2940	2940	0
119	20240529	173300	56357855	2940	2940	2940	2940	0
120	20240529	173200	56357855	2940	2940	2940	2940	0
121	20240529	173100	56357855	2940	2940	2940	2940	0
122	20240529	173000	56357855	2940	2940	2940	2940	769
123	20240529	172900	56357855	2940	2940	2940	2940	0
124	20240529	172800	56357855	2940	2940	2940	2940	0
125	20240529	172700	56357855	2940	2940	2940	2940	0
126	20240529	172600	56357855	2940	2940	2940	2940	0
127	20240529	172500	56357855	2940	2940	2940	2940	0
128	20240529	172400	56357855	2940	2940	2940	2940	0
129	20240529	172300	56357855	2940	2940	2940	2940	0
130	20240529	172200	56357855	2940	2940	2940	2940	0
131	20240529	172100	56357855	2940	2940	2940	2940	0
132	20240529	172000	56357855	2940	2940	2940	2940	0
133	20240529	171900	56357855	2940	2940	2940	2940	0
134	20240529	171800	56357855	2940	2940	2940	2940	0
135	20240529	171700	56357855	2940	2940	2940	2940	0
136	20240529	171600	56357855	2940	2940	2940	2940	0
137	20240529	171500	56357855	2940	2940	2940	2940	0
138	20240529	171400	56357855	2940	2940	2940	2940	0
139	20240529	171300	56357855	2940	2940	2940	2940	0
140	20240529	171200	56357855	2940	2940	2940	2940	0
141	20240529	171100	56357855	2940	2940	2940	2940	0
142	20240529	171000	56357855	2940	2940	2940	2940	0
143	20240529	170900	56357855	2940	2940	2940	2940	0
144	20240529	170800	56357855	2940	2940	2940	2940	0
145	20240529	170700	56357855	2940	2940	2940	2940	0
146	20240529	170600	56357855	2940	2940	2940	2940	0
147	20240529	170500	56357855	2940	2940	2940	2940	0
148	20240529	170400	56357855	2940	2940	2940	2940	0
149	20240529	170300	56357855	2940	2940	2940	2940	0
150	20240529	170200	56357855	2940	2940	2940	2940	0
151	20240529	170100	56357855	2940	2940	2940	2940	0
152	20240529	170000	56357855	2940	2940	2940	2940	769
153	20240529	165900	56357855	2940	2940	2940	2940	0
154	20240529	165800	56357855	2940	2940	2940	2940	0
155	20240529	165700	56357855	2940	2940	2940	2940	0
156	20240529	165600	56357855	2940	2940	2940	2940	0
157	20240529	165500	56357855	2940	2940	2940	2940	0
158	20240529	165400	56357855	2940	2940	2940	2940	0
159	20240529	165300	56357855	2940	2940	2940	2940	0
160	20240529	165200	56357855	2940	2940	2940	2940	0
161	20240529	165100	56357855	2940	2940	2940	2940	0
162	20240529	165000	56357855	2940	2940	2940	2940	0
163	20240529	164900	56357855	2940	2940	2940	2940	0
164	20240529	164800	56357855	2940	2940	2940	2940	0
165	20240529	164700	56357855	2940	2940	2940	2940	0
166	20240529	164600	56357855	2940	2940	2940	2940	0
167	20240529	164500	56357855	2940	2940	2940	2940	0
168	20240529	164400	56357855	2940	2940	2940	2940	0
169	20240529	164300	56357855	2940	2940	2940	2940	0
170	20240529	164200	56357855	2940	2940	2940	2940	0
171	20240529	164100	56357855	2940	2940	2940	2940	0
172	20240529	164000	56357855	2940	2940	2940	2940	0
173	20240529	163900	56357855	2940	2940	2940	2940	0
174	20240529	163800	56357855	2940	2940	2940	2940	0
175	20240529	163700	56357855	2940	2940	2940	2940	0
176	20240529	163600	56357855	2940	2940	2940	2940	0
177	20240529	163500	56357855	2940	2940	2940	2940	0
178	20240529	163400	56357855	2940	2940	2940	2940	0
179	20240529	163300	56357855	2940	2940	2940	2940	0
180	20240529	163200	56357855	2940	2940	2940	2940	0
181	20240529	163100	56357855	2940	2940	2940	2940	0
182	20240529	163000	56357855	2940	2940	2940	2940	769
183	20240529	162900	56357855	2940	2940	2940	2940	0
184	20240529	162800	56357855	2940	2940	2940	2940	0
185	20240529	162700	56357855	2940	2940	2940	2940	0
186	20240529	162600	56357855	2940	2940	2940	2940	0
187	20240529	162500	56357855	2940	2940	2940	2940	0
188	20240529	162400	56357855	2940	2940	2940	2940	0
189	20240529	162300	56357855	2940	2940	2940	2940	0
190	20240529	162200	56357855	2940	2940	2940	2940	0
191	20240529	162100	56357855	2940	2940	2940	2940	0
192	20240529	162000	56357855	2940	2940	2940	2940	0
193	20240529	161900	56357855	2940	2940	2940	2940	0
194	20240529	161800	56357855	2940	2940	2940	2940	0
195	20240529	161700	56357855	2940	2940	2940	2940	0
196	20240529	161600	56357855	2940	2940	2940	2940	0
197	20240529	161500	56357855	2940	2940	2940	2940	0
198	20240529	161400	56357855	2940	2940	2940	2940	0
199	20240529	161300	56357855	2940	2940	2940	2940	0
200	20240529	161200	56357855	2940	2940	2940	2940	0
201	20240529	161100	56357855	2940	2940	2940	2940	0
202	20240529	161000	56357855	2940	2940	2940	2940	0
203	20240529	160900	56357855	2940	2940	2940	2940	0
204	20240529	160800	56357855	2940	2940	2940	2940	0
205	20240529	160700	56357855	2940	2940	2940	2940	0
206	20240529	160600	56357855	2940	2940	2940	2940	0
207	20240529	160500	56357855	2940	2940	2940	2940	0
208	20240529	160400	56357855	2940	2940	2940	2940	0
209	20240529	160300	56357855	2940	2940	2940	2940	0
210	20240529	160200	56357855	2940	2940	2940	2940	0
211	20240529	160100	56357855	2940	2940	2940	2940	0
212	20240529	160000	56357855	2940	2940	2940	2940	769
213	20240529	155900	56357855	2940	2940	2940	2940	0
214	20240529	155800	56357855	2940	2940	2940	2940	0
215	20240529	155700	56357855	2940	2940	2940	2940	0
216	20240529	155600	56357855	2940	2940	2940	2940	0
217	20240529	155500	56357855	2940	2940	2940	2940	0
218	20240529	155400	56357855	2940	2940	2940	2940	0
219	20240529	155300	56357855	2940	2940	2940	2940	0
220	20240529	155200	56357855	2940	2940	2940	2940	0
221	20240529	155100	56357855	2940	2940	2940	2940	0
222	20240529	155000	56357855	2940	2940	2940	2940	0
223	20240529	154900	56357855	2940	2940	2940	2940	0
224	20240529	154800	56357855	2940	2940	2940	2940	0
225	20240529	154700	56357855	2940	2940	2940	2940	0
226	20240529	154600	56357855	2940	2940	2940	2940	0
227	20240529	154500	56357855	2940	2940	2940	2940	0
228	20240529	154400	56357855	2940	2940	2940	2940	0
229	20240529	154300	56357855	2940	2940	2940	2940	0
230	20240529	154200	56357855	2940	2940	2940	2940	0
231	20240529	154100	56357855	2940	2940	2940	2940	0
232	20240529	154000	56357855	2940	2940	2940	2940	0
233	20240529	153900	56357855	2940	2940	2940	2940	0
234	20240529	153800	56357855	2940	2940	2940	2940	0
235	20240529	153700	56357855	2940	2940	2940	2940	0
236	20240529	153600	56357855	2940	2940	2940	2940	0
237	20240529	153500	56357855	2940	2940	2940	2940	0
238	20240529	153400	56357855	2940	2940	2940	2940	0
239	20240529	153300	56357855	2940	2940	2940	2940	0
240	20240529	153200	56357855	2940	2940	2940	2940	0
241	20240529	153100	56357855	2940	2940	2940	2940	0
242	20240529	153000	56357855	2940	2940	2940	2940	1538
243	20240529	152900	54096995	2955	2955	2955	2955	0
244	20240529	152800	54096995	2955	2955	2955	2955	0
245	20240529	152700	54096995	2955	2955	2955	2955	0
246	20240529	152600	54096995	2955	2955	2955	2955	0
247	20240529	152500	54096995	2955	2955	2955	2955	0
248	20240529	152400	54096995	2955	2955	2955	2955	0
249	20240529	152300	54096995	2955	2955	2955	2955	0
250	20240529	152200	54096995	2955	2955	2955	2955	0
251	20240529	152100	54096995	2955	2955	2955	2955	0
252	20240529	152000	54096995	2955	2955	2955	2955	0
253	20240529	151900	54096995	2955	2955	2955	2955	0
254	20240529	151800	54096995	2955	2955	2955	2955	0
255	20240529	151700	54096995	2955	2955	2955	2955	34
256	20240529	151600	53996525	2955	2945	2955	2945	3
257	20240529	151500	53987675	2940	2945	2945	2940	10
258	20240529	151400	53958270	2955	2950	2955	2950	2
259	20240529	151300	53952365	2940	2940	2940	2940	205
260	20240529	151200	53349665	2950	2950	2950	2950	0
261	20240529	151100	53349665	2950	2950	2950	2950	150
262	20240529	151000	52907165	2950	2950	2950	2950	100
263	20240529	150900	52612165	2945	2945	2945	2945	0
264	20240529	150800	52612165	2945	2945	2945	2945	0
265	20240529	150700	52612165	2945	2945	2945	2945	0
266	20240529	150600	52612165	2945	2945	2945	2945	0
267	20240529	150500	52612165	2945	2945	2945	2945	0
268	20240529	150400	52612165	2945	2945	2945	2945	0
269	20240529	150300	52612165	2945	2950	2950	2945	413
270	20240529	150200	51395630	2950	2950	2950	2950	0
271	20240529	150100	51395630	2950	2950	2950	2950	0
272	20240529	150000	51395630	2950	2950	2950	2950	0
273	20240529	145900	51395630	2950	2950	2950	2950	0
274	20240529	145800	51395630	2950	2950	2950	2950	0
275	20240529	145700	51395630	2950	2950	2950	2950	25
276	20240529	145600	51321880	2945	2945	2945	2945	0
277	20240529	145500	51321880	2945	2945	2945	2945	0
278	20240529	145400	51321880	2945	2950	2950	2945	420
279	20240529	145300	50084975	2950	2950	2950	2950	1
280	20240529	145200	50082025	2950	2950	2950	2950	95
281	20240529	145100	49801775	2950	2950	2950	2950	618
282	20240529	145000	47978675	2960	2955	2960	2955	392
283	20240529	144900	46818965	2955	2955	2955	2955	393
284	20240529	144800	45657650	2955	2955	2955	2955	0
285	20240529	144700	45657650	2955	2955	2955	2955	100
286	20240529	144600	45362150	2955	2955	2955	2955	100
287	20240529	144500	45066650	2955	2955	2955	2955	0
288	20240529	144400	45066650	2955	2955	2955	2955	0
289	20240529	144300	45066650	2955	2950	2955	2950	206
290	20240529	144200	44457970	2950	2950	2950	2950	0
291	20240529	144100	44457970	2950	2950	2950	2950	0
292	20240529	144000	44457970	2950	2950	2950	2950	0
293	20240529	143900	44457970	2950	2950	2950	2950	0
294	20240529	143800	44457970	2950	2950	2950	2950	100
295	20240529	143700	44162970	2955	2955	2955	2955	5
296	20240529	143600	44148195	2955	2955	2955	2955	0
297	20240529	143500	44148195	2955	2940	2955	2940	492
298	20240529	143400	42701675	2940	2940	2940	2940	1020
299	20240529	143300	39702875	2950	2950	2950	2950	0
300	20240529	143200	39702875	2950	2950	2950	2950	500
301	20240529	143100	38227875	2950	2950	2950	2950	0
302	20240529	143000	38227875	2950	2950	2950	2950	0
303	20240529	142900	38227875	2950	2950	2950	2950	0
304	20240529	142800	38227875	2950	2950	2950	2950	0
305	20240529	142700	38227875	2950	2950	2950	2950	0
306	20240529	142600	38227875	2950	2950	2950	2950	10
307	20240529	142500	38198375	2940	2940	2940	2940	280
308	20240529	142400	37375175	2940	2940	2940	2940	0
309	20240529	142300	37375175	2940	2940	2940	2940	7
310	20240529	142200	37354595	2940	2940	2940	2940	0
311	20240529	142100	37354595	2940	2940	2940	2940	0
312	20240529	142000	37354595	2940	2940	2940	2940	0
313	20240529	141900	37354595	2940	2940	2940	2940	30
314	20240529	141800	37266395	2940	2940	2940	2940	0
315	20240529	141700	37266395	2940	2940	2940	2940	0
316	20240529	141600	37266395	2940	2950	2950	2940	149
317	20240529	141500	36826945	2940	2940	2940	2940	0
318	20240529	141400	36826945	2940	2940	2940	2940	0
319	20240529	141300	36826945	2940	2940	2940	2940	580
320	20240529	141200	35121745	2935	2935	2935	2935	0
321	20240529	141100	35121745	2935	2935	2935	2935	0
322	20240529	141000	35121745	2935	2935	2935	2935	0
323	20240529	140900	35121745	2935	2935	2935	2935	0
324	20240529	140800	35121745	2935	2935	2935	2935	16
325	20240529	140700	35074785	2950	2950	2950	2950	0
326	20240529	140600	35074785	2950	2950	2950	2950	0
327	20240529	140500	35074785	2950	2950	2950	2950	0
328	20240529	140400	35074785	2950	2950	2950	2950	0
329	20240529	140300	35074785	2950	2950	2950	2950	0
330	20240529	140200	35074785	2950	2950	2950	2950	0
331	20240529	140100	35074785	2950	2950	2950	2950	0
332	20240529	140000	35074785	2950	2950	2950	2950	0
333	20240529	135900	35074785	2950	2950	2950	2950	0
334	20240529	135800	35074785	2950	2950	2950	2950	0
335	20240529	135700	35074785	2950	2950	2950	2950	0
336	20240529	135600	35074785	2950	2950	2950	2950	0
337	20240529	135500	35074785	2950	2950	2950	2950	0
338	20240529	135400	35074785	2950	2950	2950	2950	0
339	20240529	135300	35074785	2950	2950	2950	2950	0
340	20240529	135200	35074785	2950	2950	2950	2950	0
341	20240529	135100	35074785	2950	2950	2950	2950	0
342	20240529	135000	35074785	2950	2950	2950	2950	0
343	20240529	134900	35074785	2950	2950	2950	2950	0
344	20240529	134800	35074785	2950	2950	2950	2950	0
345	20240529	134700	35074785	2950	2950	2950	2950	0
346	20240529	134600	35074785	2950	2950	2950	2950	0
347	20240529	134500	35074785	2950	2950	2950	2950	0
348	20240529	134400	35074785	2950	2950	2950	2950	0
349	20240529	134300	35074785	2950	2950	2950	2950	0
350	20240529	134200	35074785	2950	2950	2950	2950	71
351	20240529	134100	34865335	2950	2950	2950	2950	1
352	20240529	134000	34862385	2950	2950	2950	2950	2
353	20240529	133900	34856485	2950	2950	2950	2950	225
354	20240529	133800	34192735	2935	2935	2935	2935	0
355	20240529	133700	34192735	2935	2935	2935	2935	0
356	20240529	133600	34192735	2935	2935	2935	2935	0
357	20240529	133500	34192735	2935	2935	2935	2935	356
358	20240529	133400	33147875	2955	2955	2955	2955	0
359	20240529	133300	33147875	2955	2955	2955	2955	0
360	20240529	133200	33147875	2955	2955	2955	2955	1
361	20240529	133100	33144920	2935	2935	2935	2935	0
362	20240529	133000	33144920	2935	2935	2935	2935	0
363	20240529	132900	33144920	2935	2935	2935	2935	0
364	20240529	132800	33144920	2935	2935	2935	2935	0
365	20240529	132700	33144920	2935	2935	2935	2935	0
366	20240529	132600	33144920	2935	2935	2935	2935	0
367	20240529	132500	33144920	2935	2935	2935	2935	0
368	20240529	132400	33144920	2935	2935	2935	2935	0
369	20240529	132300	33144920	2935	2935	2935	2935	0
370	20240529	132200	33144920	2935	2935	2935	2935	0
371	20240529	132100	33144920	2935	2935	2935	2935	0
372	20240529	132000	33144920	2935	2935	2935	2935	0
373	20240529	131900	33144920	2935	2935	2935	2935	0
374	20240529	131800	33144920	2935	2935	2935	2935	0
375	20240529	131700	33144920	2935	2935	2935	2935	0
376	20240529	131600	33144920	2935	2935	2935	2935	0
377	20240529	131500	33144920	2935	2935	2935	2935	0
378	20240529	131400	33144920	2935	2935	2935	2935	15
379	20240529	131300	33100895	2950	2950	2950	2950	0
380	20240529	131200	33100895	2950	2950	2950	2950	0
381	20240529	131100	33100895	2950	2950	2950	2950	0
382	20240529	131000	33100895	2950	2950	2950	2950	0
383	20240529	130900	33100895	2950	2945	2950	2945	339
384	20240529	130800	32100970	2950	2950	2950	2950	0
385	20240529	130700	32100970	2950	2950	2950	2950	0
386	20240529	130600	32100970	2950	2950	2950	2950	0
387	20240529	130500	32100970	2950	2950	2950	2950	0
388	20240529	130400	32100970	2950	2950	2950	2950	10
389	20240529	130300	32071470	2935	2935	2935	2935	0
390	20240529	130200	32071470	2935	2935	2935	2935	0
391	20240529	130100	32071470	2935	2935	2935	2935	0
392	20240529	130000	32071470	2935	2935	2935	2935	0
393	20240529	125900	32071470	2935	2935	2935	2935	0
394	20240529	125800	32071470	2935	2935	2935	2935	0
395	20240529	125700	32071470	2935	2935	2935	2935	0
396	20240529	125600	32071470	2935	2935	2935	2935	13
397	20240529	125500	32033315	2935	2935	2935	2935	0
398	20240529	125400	32033315	2935	2935	2935	2935	0
399	20240529	125300	32033315	2935	2935	2935	2935	0
400	20240529	125200	32033315	2935	2935	2935	2935	0
401	20240529	125100	32033315	2935	2935	2935	2935	0
402	20240529	125000	32033315	2935	2935	2935	2935	0
403	20240529	124900	32033315	2935	2935	2935	2935	0
404	20240529	124800	32033315	2935	2935	2935	2935	0
405	20240529	124700	32033315	2935	2935	2935	2935	0
406	20240529	124600	32033315	2935	2935	2935	2935	0
407	20240529	124500	32033315	2935	2935	2935	2935	0
408	20240529	124400	32033315	2935	2935	2935	2935	0
409	20240529	124300	32033315	2935	2935	2935	2935	0
410	20240529	124200	32033315	2935	2935	2935	2935	98
411	20240529	124100	31745685	2940	2940	2940	2940	100
412	20240529	124000	31451685	2955	2955	2955	2955	0
413	20240529	123900	31451685	2955	2955	2955	2955	0
414	20240529	123800	31451685	2955	2955	2955	2955	0
415	20240529	123700	31451685	2955	2955	2955	2955	0
416	20240529	123600	31451685	2955	2955	2955	2955	0
417	20240529	123500	31451685	2955	2955	2955	2955	0
418	20240529	123400	31451685	2955	2955	2955	2955	0
419	20240529	123300	31451685	2955	2955	2955	2955	1
420	20240529	123200	31448730	2940	2940	2940	2940	0
421	20240529	123100	31448730	2940	2940	2940	2940	0
422	20240529	123000	31448730	2940	2940	2940	2940	0
423	20240529	122900	31448730	2940	2940	2940	2940	0
424	20240529	122800	31448730	2940	2945	2945	2940	300
425	20240529	122700	30566235	2955	2955	2955	2955	0
426	20240529	122600	30566235	2955	2955	2955	2955	0
427	20240529	122500	30566235	2955	2955	2955	2955	0
428	20240529	122400	30566235	2955	2955	2955	2955	0
429	20240529	122300	30566235	2955	2955	2955	2955	0
430	20240529	122200	30566235	2955	2955	2955	2955	0
431	20240529	122100	30566235	2955	2955	2955	2955	0
432	20240529	122000	30566235	2955	2955	2955	2955	35
433	20240529	121900	30462810	2955	2955	2955	2955	0
434	20240529	121800	30462810	2955	2955	2955	2955	0
435	20240529	121700	30462810	2955	2955	2955	2955	0
436	20240529	121600	30462810	2955	2955	2955	2955	0
437	20240529	121500	30462810	2955	2955	2955	2955	0
438	20240529	121400	30462810	2955	2955	2955	2955	10
439	20240529	121300	30433260	2960	2960	2960	2960	0
440	20240529	121200	30433260	2960	2960	2960	2960	0
441	20240529	121100	30433260	2960	2960	2960	2960	0
442	20240529	121000	30433260	2960	2960	2960	2960	0
443	20240529	120900	30433260	2960	2960	2960	2960	0
444	20240529	120800	30433260	2960	2960	2960	2960	0
445	20240529	120700	30433260	2960	2960	2960	2960	6
446	20240529	120600	30415500	2960	2960	2960	2960	0
447	20240529	120500	30415500	2960	2960	2960	2960	0
448	20240529	120400	30415500	2960	2960	2960	2960	0
449	20240529	120300	30415500	2960	2955	2960	2955	24
450	20240529	120200	30344550	2960	2960	2960	2960	0
451	20240529	120100	30344550	2960	2960	2960	2960	0
452	20240529	120000	30344550	2960	2960	2960	2960	10
453	20240529	115900	30314950	2955	2955	2955	2955	0
454	20240529	115800	30314950	2955	2955	2955	2955	0
455	20240529	115700	30314950	2955	2955	2955	2955	0
456	20240529	115600	30314950	2955	2955	2955	2955	170
457	20240529	115500	29812600	2955	2955	2955	2955	0
458	20240529	115400	29812600	2955	2955	2955	2955	158
459	20240529	115300	29345710	2955	2955	2955	2955	0
460	20240529	115200	29345710	2955	2955	2955	2955	1
461	20240529	115100	29342755	2950	2950	2950	2950	65
462	20240529	115000	29151005	2950	2950	2950	2950	2
463	20240529	114900	29145105	2950	2950	2950	2950	0
464	20240529	114800	29145105	2950	2950	2950	2950	50
465	20240529	114700	28997605	2950	2950	2950	2950	50
466	20240529	114600	28850105	2945	2945	2945	2945	0
467	20240529	114500	28850105	2945	2945	2945	2945	501
468	20240529	114400	27374660	2945	2945	2945	2945	0
469	20240529	114300	27374660	2945	2945	2945	2945	0
470	20240529	114200	27374660	2945	2945	2945	2945	0
471	20240529	114100	27374660	2945	2945	2945	2945	0
472	20240529	114000	27374660	2945	2945	2945	2945	0
473	20240529	113900	27374660	2945	2945	2945	2945	1
474	20240529	113800	27371715	2955	2955	2955	2955	0
475	20240529	113700	27371715	2955	2955	2955	2955	0
476	20240529	113600	27371715	2955	2955	2955	2955	0
477	20240529	113500	27371715	2955	2955	2955	2955	0
478	20240529	113400	27371715	2955	2950	2955	2950	5
479	20240529	113300	27356960	2950	2950	2950	2950	153
480	20240529	113200	26905610	2945	2930	2945	2930	804
481	20240529	113100	24546345	2930	2930	2930	2930	0
482	20240529	113000	24546345	2930	2930	2930	2930	169
483	20240529	112900	24051175	2930	2930	2930	2930	0
484	20240529	112800	24051175	2930	2930	2930	2930	0
485	20240529	112700	24051175	2930	2930	2930	2930	0
486	20240529	112600	24051175	2930	2930	2930	2930	0
487	20240529	112500	24051175	2930	2930	2930	2930	0
488	20240529	112400	24051175	2930	2930	2930	2930	0
489	20240529	112300	24051175	2930	2930	2930	2930	801
490	20240529	112200	21704245	2930	2930	2930	2930	0
491	20240529	112100	21704245	2930	2930	2930	2930	0
492	20240529	112000	21704245	2930	2930	2930	2930	0
493	20240529	111900	21704245	2930	2930	2930	2930	0
494	20240529	111800	21704245	2930	2930	2930	2930	150
495	20240529	111700	21264745	2930	2930	2930	2930	0
496	20240529	111600	21264745	2930	2930	2930	2930	440
497	20240529	111500	19975545	2930	2930	2930	2930	0
498	20240529	111400	19975545	2930	2930	2930	2930	0
499	20240529	111300	19975545	2930	2930	2930	2930	0
500	20240529	111200	19975545	2930	2930	2930	2930	0
501	20240529	111100	19975545	2930	2930	2930	2930	0
502	20240529	111000	19975545	2930	2930	2930	2930	0
503	20240529	110900	19975545	2930	2930	2930	2930	0
504	20240529	110800	19975545	2930	2930	2930	2930	0
505	20240529	110700	19975545	2930	2930	2930	2930	0
506	20240529	110600	19975545	2930	2930	2930	2930	0
507	20240529	110500	19975545	2930	2930	2930	2930	0
508	20240529	110400	19975545	2930	2930	2930	2930	0
509	20240529	110300	19975545	2930	2930	2930	2930	163
510	20240529	110200	19497955	2930	2930	2930	2930	0
511	20240529	110100	19497955	2930	2930	2930	2930	0
512	20240529	110000	19497955	2930	2930	2930	2930	0
513	20240529	105900	19497955	2930	2930	2930	2930	0
514	20240529	105800	19497955	2930	2930	2930	2930	230
515	20240529	105700	18824055	2925	2925	2925	2925	0
516	20240529	105600	18824055	2925	2925	2925	2925	0
517	20240529	105500	18824055	2925	2925	2925	2925	0
518	20240529	105400	18824055	2925	2925	2925	2925	0
519	20240529	105300	18824055	2925	2925	2925	2925	0
520	20240529	105200	18824055	2925	2925	2925	2925	0
521	20240529	105100	18824055	2925	2925	2925	2925	2
522	20240529	105000	18818205	2930	2930	2930	2930	0
523	20240529	104900	18818205	2930	2930	2930	2930	0
524	20240529	104800	18818205	2930	2930	2930	2930	400
525	20240529	104700	17646205	2930	2930	2930	2930	0
526	20240529	104600	17646205	2930	2930	2930	2930	0
527	20240529	104500	17646205	2930	2930	2930	2930	300
528	20240529	104400	16767205	2930	2930	2930	2930	200
529	20240529	104300	16181205	2930	2930	2930	2930	0
530	20240529	104200	16181205	2930	2930	2930	2930	0
531	20240529	104100	16181205	2930	2930	2930	2930	0
532	20240529	104000	16181205	2930	2930	2930	2930	0
533	20240529	103900	16181205	2930	2930	2930	2930	0
534	20240529	103800	16181205	2930	2930	2930	2930	2319
535	20240529	103700	9386535	2930	2930	2930	2930	0
536	20240529	103600	9386535	2930	2930	2930	2930	0
537	20240529	103500	9386535	2930	2930	2930	2930	0
538	20240529	103400	9386535	2930	2930	2930	2930	0
539	20240529	103300	9386535	2930	2930	2930	2930	0
540	20240529	103200	9386535	2930	2930	2930	2930	0
541	20240529	103100	9386535	2930	2930	2930	2930	0
542	20240529	103000	9386535	2930	2930	2930	2930	50
543	20240529	102900	9240035	2930	2930	2930	2930	0
544	20240529	102800	9240035	2930	2930	2930	2930	0
545	20240529	102700	9240035	2930	2930	2930	2930	0
546	20240529	102600	9240035	2930	2930	2930	2930	0
547	20240529	102500	9240035	2930	2925	2930	2925	2
548	20240529	102400	9234180	2930	2930	2930	2930	1
549	20240529	102300	9231250	2915	2915	2915	2915	0
550	20240529	102200	9231250	2915	2915	2915	2915	0
551	20240529	102100	9231250	2915	2915	2915	2915	0
552	20240529	102000	9231250	2915	2915	2915	2915	0
553	20240529	101900	9231250	2915	2915	2915	2915	0
554	20240529	101800	9231250	2915	2915	2915	2915	0
555	20240529	101700	9231250	2915	2915	2915	2915	0
556	20240529	101600	9231250	2915	2915	2915	2915	0
557	20240529	101500	9231250	2915	2925	2930	2915	202
558	20240529	101400	8639425	2925	2925	2925	2925	0
559	20240529	101300	8639425	2925	2925	2925	2925	0
560	20240529	101200	8639425	2925	2925	2925	2925	0
561	20240529	101100	8639425	2925	2925	2925	2925	0
562	20240529	101000	8639425	2925	2925	2925	2925	0
563	20240529	100900	8639425	2925	2925	2925	2925	0
564	20240529	100800	8639425	2925	2925	2925	2925	1
565	20240529	100700	8636500	2920	2920	2920	2920	0
566	20240529	100600	8636500	2920	2920	2920	2920	0
567	20240529	100500	8636500	2920	2920	2920	2920	227
568	20240529	100400	7973660	2920	2920	2920	2920	0
569	20240529	100300	7973660	2920	2920	2920	2920	0
570	20240529	100200	7973660	2920	2920	2920	2920	0
571	20240529	100100	7973660	2920	2920	2925	2920	350
572	20240529	100000	6951535	2930	2930	2930	2930	0
573	20240529	095900	6951535	2930	2930	2930	2930	0
574	20240529	095800	6951535	2930	2920	2930	2920	559
575	20240529	095700	5319245	2925	2925	2925	2925	0
576	20240529	095600	5319245	2925	2925	2925	2925	1
577	20240529	095500	5316320	2930	2930	2930	2930	0
578	20240529	095400	5316320	2930	2930	2930	2930	10
579	20240529	095300	5287020	2925	2925	2925	2925	0
580	20240529	095200	5287020	2925	2925	2925	2925	0
581	20240529	095100	5287020	2925	2925	2925	2925	9
582	20240529	095000	5260695	2930	2925	2930	2925	11
583	20240529	094900	5228470	2930	2930	2930	2930	0
584	20240529	094800	5228470	2930	2930	2930	2930	0
585	20240529	094700	5228470	2930	2925	2930	2925	200
586	20240529	094600	4642970	2930	2930	2930	2930	1
587	20240529	094500	4640040	2930	2930	2930	2930	1
588	20240529	094400	4637110	2925	2925	2925	2925	0
589	20240529	094300	4637110	2925	2925	2925	2925	0
590	20240529	094200	4637110	2925	2925	2925	2925	0
591	20240529	094100	4637110	2925	2925	2925	2925	0
592	20240529	094000	4637110	2925	2925	2925	2925	0
593	20240529	093900	4637110	2925	2925	2925	2925	0
594	20240529	093800	4637110	2925	2925	2925	2925	0
595	20240529	093700	4637110	2925	2925	2925	2925	0
596	20240529	093600	4637110	2925	2925	2925	2925	0
597	20240529	093500	4637110	2925	2925	2925	2925	25
598	20240529	093400	4563985	2930	2930	2930	2930	0
599	20240529	093300	4563985	2930	2930	2930	2930	0
600	20240529	093200	4563985	2930	2930	2930	2930	0
601	20240529	093100	4563985	2930	2930	2930	2930	0
602	20240529	093000	4563985	2930	2930	2930	2930	0
603	20240529	092900	4563985	2930	2925	2930	2925	10
604	20240529	092800	4534690	2930	2925	2930	2925	41
605	20240529	092700	4414580	2930	2930	2930	2930	0
606	20240529	092600	4414580	2930	2930	2930	2930	0
607	20240529	092500	4414580	2930	2930	2930	2930	0
608	20240529	092400	4414580	2930	2930	2930	2930	0
609	20240529	092300	4414580	2930	2930	2930	2930	0
610	20240529	092200	4414580	2930	2930	2930	2930	0
611	20240529	092100	4414580	2930	2925	2930	2925	3
612	20240529	092000	4405795	2940	2940	2940	2940	0
613	20240529	091900	4405795	2940	2940	2940	2940	0
614	20240529	091800	4405795	2940	2940	2940	2940	0
615	20240529	091700	4405795	2940	2940	2940	2940	0
616	20240529	091600	4405795	2940	2940	2940	2940	0
617	20240529	091500	4405795	2940	2940	2940	2940	0
618	20240529	091400	4405795	2940	2940	2940	2940	0
619	20240529	091300	4405795	2940	2940	2940	2940	0
620	20240529	091200	4405795	2940	2940	2940	2940	0
621	20240529	091100	4405795	2940	2940	2940	2940	0
622	20240529	091000	4405795	2940	2905	2940	2905	164
623	20240529	090900	3928280	2900	2900	2900	2900	0
624	20240529	090800	3928280	2900	2900	2900	2900	0
625	20240529	090700	3928280	2900	2900	2900	2900	0
626	20240529	090600	3928280	2900	2900	2900	2900	0
627	20240529	090500	3928280	2900	2900	2900	2900	0
628	20240529	090400	3928280	2900	2900	2900	2900	0
629	20240529	090300	3928280	2900	2900	2900	2900	345
630	20240529	090200	2927780	2900	2905	2905	2900	714
631	20240529	090100	856170	2910	2910	2910	2910	273
632	20240529	090000	61740	2940	2940	2940	2940	21