KissMeData/130500/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	202200	78198205	2970	2970	2970	2970	601
3	20240527	202100	78198205	2970	2970	2970	2970	0
4	20240527	202000	78198205	2970	2970	2970	2970	0
5	20240527	201900	78198205	2970	2970	2970	2970	0
6	20240527	201800	78198205	2970	2970	2970	2970	0
7	20240527	201700	78198205	2970	2970	2970	2970	0
8	20240527	201600	78198205	2970	2970	2970	2970	0
9	20240527	201500	78198205	2970	2970	2970	2970	0
10	20240527	201400	78198205	2970	2970	2970	2970	0
11	20240527	201300	78198205	2970	2970	2970	2970	0
12	20240527	201200	78198205	2970	2970	2970	2970	0
13	20240527	201100	78198205	2970	2970	2970	2970	0
14	20240527	201000	78198205	2970	2970	2970	2970	0
15	20240527	200900	78198205	2970	2970	2970	2970	0
16	20240527	200800	78198205	2970	2970	2970	2970	0
17	20240527	200700	78198205	2970	2970	2970	2970	0
18	20240527	200600	78198205	2970	2970	2970	2970	0
19	20240527	200500	78198205	2970	2970	2970	2970	0
20	20240527	200400	78198205	2970	2970	2970	2970	0
21	20240527	200300	78198205	2970	2970	2970	2970	0
22	20240527	200200	78198205	2970	2970	2970	2970	0
23	20240527	200100	78198205	2970	2970	2970	2970	0
24	20240527	200000	78198205	2970	2970	2970	2970	0
25	20240527	195900	78198205	2970	2970	2970	2970	0
26	20240527	195800	78198205	2970	2970	2970	2970	0
27	20240527	195700	78198205	2970	2970	2970	2970	0
28	20240527	195600	78198205	2970	2970	2970	2970	0
29	20240527	195500	78198205	2970	2970	2970	2970	0
30	20240527	195400	78198205	2970	2970	2970	2970	0
31	20240527	195300	78198205	2970	2970	2970	2970	0
32	20240527	195200	78198205	2970	2970	2970	2970	601
33	20240527	195100	78198205	2970	2970	2970	2970	0
34	20240527	195000	78198205	2970	2970	2970	2970	0
35	20240527	194900	78198205	2970	2970	2970	2970	0
36	20240527	194800	78198205	2970	2970	2970	2970	0
37	20240527	194700	78198205	2970	2970	2970	2970	0
38	20240527	194600	78198205	2970	2970	2970	2970	0
39	20240527	194500	78198205	2970	2970	2970	2970	0
40	20240527	194400	78198205	2970	2970	2970	2970	0
41	20240527	194300	78198205	2970	2970	2970	2970	0
42	20240527	194200	78198205	2970	2970	2970	2970	0
43	20240527	194100	78198205	2970	2970	2970	2970	0
44	20240527	194000	78198205	2970	2970	2970	2970	0
45	20240527	193900	78198205	2970	2970	2970	2970	0
46	20240527	193800	78198205	2970	2970	2970	2970	0
47	20240527	193700	78198205	2970	2970	2970	2970	0
48	20240527	193600	78198205	2970	2970	2970	2970	0
49	20240527	193500	78198205	2970	2970	2970	2970	0
50	20240527	193400	78198205	2970	2970	2970	2970	0
51	20240527	193300	78198205	2970	2970	2970	2970	0
52	20240527	193200	78198205	2970	2970	2970	2970	0
53	20240527	193100	78198205	2970	2970	2970	2970	0
54	20240527	193000	78198205	2970	2970	2970	2970	0
55	20240527	192900	78198205	2970	2970	2970	2970	0
56	20240527	192800	78198205	2970	2970	2970	2970	0
57	20240527	192700	78198205	2970	2970	2970	2970	0
58	20240527	192600	78198205	2970	2970	2970	2970	0
59	20240527	192500	78198205	2970	2970	2970	2970	0
60	20240527	192400	78198205	2970	2970	2970	2970	0
61	20240527	192300	78198205	2970	2970	2970	2970	0
62	20240527	192200	78198205	2970	2970	2970	2970	601
63	20240527	192100	78198205	2970	2970	2970	2970	0
64	20240527	192000	78198205	2970	2970	2970	2970	0
65	20240527	191900	78198205	2970	2970	2970	2970	0
66	20240527	191800	78198205	2970	2970	2970	2970	0
67	20240527	191700	78198205	2970	2970	2970	2970	0
68	20240527	191600	78198205	2970	2970	2970	2970	0
69	20240527	191500	78198205	2970	2970	2970	2970	0
70	20240527	191400	78198205	2970	2970	2970	2970	0
71	20240527	191300	78198205	2970	2970	2970	2970	0
72	20240527	191200	78198205	2970	2970	2970	2970	0
73	20240527	191100	78198205	2970	2970	2970	2970	0
74	20240527	191000	78198205	2970	2970	2970	2970	0
75	20240527	190900	78198205	2970	2970	2970	2970	0
76	20240527	190800	78198205	2970	2970	2970	2970	0
77	20240527	190700	78198205	2970	2970	2970	2970	0
78	20240527	190600	78198205	2970	2970	2970	2970	0
79	20240527	190500	78198205	2970	2970	2970	2970	0
80	20240527	190400	78198205	2970	2970	2970	2970	0
81	20240527	190300	78198205	2970	2970	2970	2970	0
82	20240527	190200	78198205	2970	2970	2970	2970	0
83	20240527	190100	78198205	2970	2970	2970	2970	0
84	20240527	190000	78198205	2970	2970	2970	2970	0
85	20240527	185900	78198205	2970	2970	2970	2970	0
86	20240527	185800	78198205	2970	2970	2970	2970	0
87	20240527	185700	78198205	2970	2970	2970	2970	0
88	20240527	185600	78198205	2970	2970	2970	2970	0
89	20240527	185500	78198205	2970	2970	2970	2970	0
90	20240527	185400	78198205	2970	2970	2970	2970	0
91	20240527	185300	78198205	2970	2970	2970	2970	0
92	20240527	185200	78198205	2970	2970	2970	2970	601
93	20240527	185100	78198205	2970	2970	2970	2970	0
94	20240527	185000	78198205	2970	2970	2970	2970	0
95	20240527	184900	78198205	2970	2970	2970	2970	0
96	20240527	184800	78198205	2970	2970	2970	2970	0
97	20240527	184700	78198205	2970	2970	2970	2970	0
98	20240527	184600	78198205	2970	2970	2970	2970	0
99	20240527	184500	78198205	2970	2970	2970	2970	0
100	20240527	184400	78198205	2970	2970	2970	2970	0
101	20240527	184300	78198205	2970	2970	2970	2970	0
102	20240527	184200	78198205	2970	2970	2970	2970	0
103	20240527	184100	78198205	2970	2970	2970	2970	0
104	20240527	184000	78198205	2970	2970	2970	2970	0
105	20240527	183900	78198205	2970	2970	2970	2970	0
106	20240527	183800	78198205	2970	2970	2970	2970	0
107	20240527	183700	78198205	2970	2970	2970	2970	0
108	20240527	183600	78198205	2970	2970	2970	2970	0
109	20240527	183500	78198205	2970	2970	2970	2970	0
110	20240527	183400	78198205	2970	2970	2970	2970	0
111	20240527	183300	78198205	2970	2970	2970	2970	0
112	20240527	183200	78198205	2970	2970	2970	2970	0
113	20240527	183100	78198205	2970	2970	2970	2970	0
114	20240527	183000	78198205	2970	2970	2970	2970	0
115	20240527	182900	78198205	2970	2970	2970	2970	0
116	20240527	182800	78198205	2970	2970	2970	2970	0
117	20240527	182700	78198205	2970	2970	2970	2970	0
118	20240527	182600	78198205	2970	2970	2970	2970	0
119	20240527	182500	78198205	2970	2970	2970	2970	0
120	20240527	182400	78198205	2970	2970	2970	2970	0
121	20240527	182300	78198205	2970	2970	2970	2970	0
122	20240527	182200	78198205	2970	2970	2970	2970	601
123	20240527	182100	78198205	2970	2970	2970	2970	0
124	20240527	182000	78198205	2970	2970	2970	2970	0
125	20240527	181900	78198205	2970	2970	2970	2970	0
126	20240527	181800	78198205	2970	2970	2970	2970	0
127	20240527	181700	78198205	2970	2970	2970	2970	0
128	20240527	181600	78198205	2970	2970	2970	2970	0
129	20240527	181500	78198205	2970	2970	2970	2970	0
130	20240527	181400	78198205	2970	2970	2970	2970	0
131	20240527	181300	78198205	2970	2970	2970	2970	0
132	20240527	181200	78198205	2970	2970	2970	2970	0
133	20240527	181100	78198205	2970	2970	2970	2970	0
134	20240527	181000	78198205	2970	2970	2970	2970	0
135	20240527	180900	78198205	2970	2970	2970	2970	0
136	20240527	180800	78198205	2970	2970	2970	2970	0
137	20240527	180700	78198205	2970	2970	2970	2970	0
138	20240527	180600	78198205	2970	2970	2970	2970	0
139	20240527	180500	78198205	2970	2970	2970	2970	0
140	20240527	180400	78198205	2970	2970	2970	2970	0
141	20240527	180300	78198205	2970	2970	2970	2970	0
142	20240527	180200	78198205	2970	2970	2970	2970	0
143	20240527	180100	78198205	2970	2970	2970	2970	0
144	20240527	180000	78198205	2970	2970	2970	2970	0
145	20240527	175900	78198205	2970	2970	2970	2970	0
146	20240527	175800	78198205	2970	2970	2970	2970	0
147	20240527	175700	78198205	2970	2970	2970	2970	0
148	20240527	175600	78198205	2970	2970	2970	2970	0
149	20240527	175500	78198205	2970	2970	2970	2970	0
150	20240527	175400	78198205	2970	2970	2970	2970	0
151	20240527	175300	78198205	2970	2970	2970	2970	0
152	20240527	175200	78198205	2970	2970	2970	2970	601
153	20240527	175100	78198205	2970	2970	2970	2970	0
154	20240527	175000	78198205	2970	2970	2970	2970	0
155	20240527	174900	78198205	2970	2970	2970	2970	0
156	20240527	174800	78198205	2970	2970	2970	2970	0
157	20240527	174700	78198205	2970	2970	2970	2970	0
158	20240527	174600	78198205	2970	2970	2970	2970	0
159	20240527	174500	78198205	2970	2970	2970	2970	0
160	20240527	174400	78198205	2970	2970	2970	2970	0
161	20240527	174300	78198205	2970	2970	2970	2970	0
162	20240527	174200	78198205	2970	2970	2970	2970	0
163	20240527	174100	78198205	2970	2970	2970	2970	0
164	20240527	174000	78198205	2970	2970	2970	2970	0
165	20240527	173900	78198205	2970	2970	2970	2970	0
166	20240527	173800	78198205	2970	2970	2970	2970	0
167	20240527	173700	78198205	2970	2970	2970	2970	0
168	20240527	173600	78198205	2970	2970	2970	2970	0
169	20240527	173500	78198205	2970	2970	2970	2970	0
170	20240527	173400	78198205	2970	2970	2970	2970	0
171	20240527	173300	78198205	2970	2970	2970	2970	0
172	20240527	173200	78198205	2970	2970	2970	2970	0
173	20240527	173100	78198205	2970	2970	2970	2970	0
174	20240527	173000	78198205	2970	2970	2970	2970	0
175	20240527	172900	78198205	2970	2970	2970	2970	0
176	20240527	172800	78198205	2970	2970	2970	2970	0
177	20240527	172700	78198205	2970	2970	2970	2970	0
178	20240527	172600	78198205	2970	2970	2970	2970	0
179	20240527	172500	78198205	2970	2970	2970	2970	0
180	20240527	172400	78198205	2970	2970	2970	2970	0
181	20240527	172300	78198205	2970	2970	2970	2970	0
182	20240527	172200	78198205	2970	2970	2970	2970	601
183	20240527	172100	78198205	2970	2970	2970	2970	0
184	20240527	172000	78198205	2970	2970	2970	2970	0
185	20240527	171900	78198205	2970	2970	2970	2970	0
186	20240527	171800	78198205	2970	2970	2970	2970	0
187	20240527	171700	78198205	2970	2970	2970	2970	0
188	20240527	171600	78198205	2970	2970	2970	2970	0
189	20240527	171500	78198205	2970	2970	2970	2970	0
190	20240527	171400	78198205	2970	2970	2970	2970	0
191	20240527	171300	78198205	2970	2970	2970	2970	0
192	20240527	171200	78198205	2970	2970	2970	2970	0
193	20240527	171100	78198205	2970	2970	2970	2970	0
194	20240527	171000	78198205	2970	2970	2970	2970	0
195	20240527	170900	78198205	2970	2970	2970	2970	0
196	20240527	170800	78198205	2970	2970	2970	2970	0
197	20240527	170700	78198205	2970	2970	2970	2970	0
198	20240527	170600	78198205	2970	2970	2970	2970	0
199	20240527	170500	78198205	2970	2970	2970	2970	0
200	20240527	170400	78198205	2970	2970	2970	2970	0
201	20240527	170300	78198205	2970	2970	2970	2970	0
202	20240527	170200	78198205	2970	2970	2970	2970	0
203	20240527	170100	78198205	2970	2970	2970	2970	0
204	20240527	170000	78198205	2970	2970	2970	2970	0
205	20240527	165900	78198205	2970	2970	2970	2970	0
206	20240527	165800	78198205	2970	2970	2970	2970	0
207	20240527	165700	78198205	2970	2970	2970	2970	0
208	20240527	165600	78198205	2970	2970	2970	2970	0
209	20240527	165500	78198205	2970	2970	2970	2970	0
210	20240527	165400	78198205	2970	2970	2970	2970	0
211	20240527	165300	78198205	2970	2970	2970	2970	0
212	20240527	165200	78198205	2970	2970	2970	2970	601
213	20240527	165100	78198205	2970	2970	2970	2970	0
214	20240527	165000	78198205	2970	2970	2970	2970	0
215	20240527	164900	78198205	2970	2970	2970	2970	0
216	20240527	164800	78198205	2970	2970	2970	2970	0
217	20240527	164700	78198205	2970	2970	2970	2970	0
218	20240527	164600	78198205	2970	2970	2970	2970	0
219	20240527	164500	78198205	2970	2970	2970	2970	0
220	20240527	164400	78198205	2970	2970	2970	2970	0
221	20240527	164300	78198205	2970	2970	2970	2970	0
222	20240527	164200	78198205	2970	2970	2970	2970	0
223	20240527	164100	78198205	2970	2970	2970	2970	0
224	20240527	164000	78198205	2970	2970	2970	2970	0
225	20240527	163900	78198205	2970	2970	2970	2970	0
226	20240527	163800	78198205	2970	2970	2970	2970	0
227	20240527	163700	78198205	2970	2970	2970	2970	0
228	20240527	163600	78198205	2970	2970	2970	2970	0
229	20240527	163500	78198205	2970	2970	2970	2970	0
230	20240527	163400	78198205	2970	2970	2970	2970	0
231	20240527	163300	78198205	2970	2970	2970	2970	0
232	20240527	163200	78198205	2970	2970	2970	2970	0
233	20240527	163100	78198205	2970	2970	2970	2970	0
234	20240527	163000	78198205	2970	2970	2970	2970	0
235	20240527	162900	78198205	2970	2970	2970	2970	0
236	20240527	162800	78198205	2970	2970	2970	2970	0
237	20240527	162700	78198205	2970	2970	2970	2970	0
238	20240527	162600	78198205	2970	2970	2970	2970	0
239	20240527	162500	78198205	2970	2970	2970	2970	0
240	20240527	162400	78198205	2970	2970	2970	2970	0
241	20240527	162300	78198205	2970	2970	2970	2970	0
242	20240527	162200	78198205	2970	2970	2970	2970	601
243	20240527	162100	78198205	2970	2970	2970	2970	0
244	20240527	162000	78198205	2970	2970	2970	2970	0
245	20240527	161900	78198205	2970	2970	2970	2970	0
246	20240527	161800	78198205	2970	2970	2970	2970	0
247	20240527	161700	78198205	2970	2970	2970	2970	0
248	20240527	161600	78198205	2970	2970	2970	2970	0
249	20240527	161500	78198205	2970	2970	2970	2970	0
250	20240527	161400	78198205	2970	2970	2970	2970	0
251	20240527	161300	78198205	2970	2970	2970	2970	0
252	20240527	161200	78198205	2970	2970	2970	2970	0
253	20240527	161100	78198205	2970	2970	2970	2970	0
254	20240527	161000	78198205	2970	2970	2970	2970	0
255	20240527	160900	78198205	2970	2970	2970	2970	0
256	20240527	160800	78198205	2970	2970	2970	2970	0
257	20240527	160700	78198205	2970	2970	2970	2970	0
258	20240527	160600	78198205	2970	2970	2970	2970	0
259	20240527	160500	78198205	2970	2970	2970	2970	0
260	20240527	160400	78198205	2970	2970	2970	2970	0
261	20240527	160300	78198205	2970	2970	2970	2970	0
262	20240527	160200	78198205	2970	2970	2970	2970	0
263	20240527	160100	78198205	2970	2970	2970	2970	0
264	20240527	160000	78198205	2970	2970	2970	2970	0
265	20240527	155900	78198205	2970	2970	2970	2970	0
266	20240527	155800	78198205	2970	2970	2970	2970	0
267	20240527	155700	78198205	2970	2970	2970	2970	0
268	20240527	155600	78198205	2970	2970	2970	2970	0
269	20240527	155500	78198205	2970	2970	2970	2970	0
270	20240527	155400	78198205	2970	2970	2970	2970	0
271	20240527	155300	78198205	2970	2970	2970	2970	0
272	20240527	155200	78198205	2970	2970	2970	2970	601
273	20240527	155100	78198205	2970	2970	2970	2970	0
274	20240527	155000	78198205	2970	2970	2970	2970	0
275	20240527	154900	78198205	2970	2970	2970	2970	0
276	20240527	154800	78198205	2970	2970	2970	2970	0
277	20240527	154700	78198205	2970	2970	2970	2970	0
278	20240527	154600	78198205	2970	2970	2970	2970	0
279	20240527	154500	78198205	2970	2970	2970	2970	0
280	20240527	154400	78198205	2970	2970	2970	2970	0
281	20240527	154300	78198205	2970	2970	2970	2970	0
282	20240527	154200	78198205	2970	2970	2970	2970	0
283	20240527	154100	78198205	2970	2970	2970	2970	0
284	20240527	154000	78198205	2970	2970	2970	2970	0
285	20240527	153900	78198205	2970	2970	2970	2970	0
286	20240527	153800	78198205	2970	2970	2970	2970	0
287	20240527	153700	78198205	2970	2970	2970	2970	0
288	20240527	153600	78198205	2970	2970	2970	2970	0
289	20240527	153500	78198205	2970	2970	2970	2970	0
290	20240527	153400	78198205	2970	2970	2970	2970	0
291	20240527	153300	78198205	2970	2970	2970	2970	0
292	20240527	153200	78198205	2970	2970	2970	2970	0
293	20240527	153100	78198205	2970	2970	2970	2970	0
294	20240527	153000	78198205	2970	2970	2970	2970	601
295	20240527	152900	76413235	2965	2965	2965	2965	0
296	20240527	152800	76413235	2965	2965	2965	2965	0
297	20240527	152700	76413235	2965	2965	2965	2965	0
298	20240527	152600	76413235	2965	2965	2965	2965	0
299	20240527	152500	76413235	2965	2965	2965	2965	0
300	20240527	152400	76413235	2965	2965	2965	2965	0
301	20240527	152300	76413235	2965	2965	2965	2965	0
302	20240527	152200	76413235	2965	2965	2965	2965	0
303	20240527	152100	76413235	2965	2965	2965	2965	0
304	20240527	152000	76413235	2965	2965	2965	2965	0
305	20240527	151900	76413235	2965	2965	2965	2965	4
306	20240527	151800	76401375	2965	2965	2965	2965	50
307	20240527	151700	76253125	2965	2965	2965	2965	20
308	20240527	151600	76193825	2965	2965	2965	2965	6
309	20240527	151500	76176035	2960	2960	2960	2960	4
310	20240527	151400	76164195	2960	2960	2960	2960	0
311	20240527	151300	76164195	2960	2960	2960	2960	0
312	20240527	151200	76164195	2960	2960	2960	2960	500
313	20240527	151100	74684195	2965	2965	2965	2965	201
314	20240527	151000	74088230	2965	2965	2965	2965	0
315	20240527	150900	74088230	2965	2965	2965	2965	150
316	20240527	150800	73643480	2960	2960	2960	2960	0
317	20240527	150700	73643480	2960	2960	2960	2960	0
318	20240527	150600	73643480	2960	2960	2960	2960	90
319	20240527	150500	73377080	2965	2970	2970	2965	149
320	20240527	150400	72935075	2970	2970	2970	2970	0
321	20240527	150300	72935075	2970	2970	2970	2970	41
322	20240527	150200	72813305	2970	2970	2970	2970	0
323	20240527	150100	72813305	2970	2970	2970	2970	9
324	20240527	150000	72786575	2970	2970	2970	2970	0
325	20240527	145900	72786575	2970	2970	2970	2970	0
326	20240527	145800	72786575	2970	2970	2970	2970	10
327	20240527	145700	72756875	2965	2965	2965	2965	0
328	20240527	145600	72756875	2965	2965	2965	2965	0
329	20240527	145500	72756875	2965	2965	2965	2965	0
330	20240527	145400	72756875	2965	2965	2965	2965	0
331	20240527	145300	72756875	2965	2965	2965	2965	0
332	20240527	145200	72756875	2965	2965	2965	2965	0
333	20240527	145100	72756875	2965	2965	2965	2965	0
334	20240527	145000	72756875	2965	2965	2965	2965	44
335	20240527	144900	72626415	2960	2960	2960	2960	0
336	20240527	144800	72626415	2960	2960	2960	2960	0
337	20240527	144700	72626415	2960	2960	2960	2960	0
338	20240527	144600	72626415	2960	2960	2960	2960	0
339	20240527	144500	72626415	2960	2960	2960	2960	0
340	20240527	144400	72626415	2960	2960	2960	2960	0
341	20240527	144300	72626415	2960	2960	2960	2960	0
342	20240527	144200	72626415	2960	2965	2965	2960	340
343	20240527	144100	71618335	2970	2970	2970	2970	50
344	20240527	144000	71469835	2965	2965	2965	2965	0
345	20240527	143900	71469835	2965	2965	2965	2965	64
346	20240527	143800	71280075	2965	2965	2965	2965	1
347	20240527	143700	71277110	2970	2970	2970	2970	115
348	20240527	143600	70935560	2960	2960	2960	2960	0
349	20240527	143500	70935560	2960	2960	2960	2960	0
350	20240527	143400	70935560	2960	2960	2960	2960	0
351	20240527	143300	70935560	2960	2960	2960	2960	0
352	20240527	143200	70935560	2960	2960	2960	2960	0
353	20240527	143100	70935560	2960	2960	2960	2960	0
354	20240527	143000	70935560	2960	2960	2960	2960	0
355	20240527	142900	70935560	2960	2960	2960	2960	0
356	20240527	142800	70935560	2960	2960	2960	2960	0
357	20240527	142700	70935560	2960	2960	2960	2960	0
358	20240527	142600	70935560	2960	2960	2960	2960	0
359	20240527	142500	70935560	2960	2960	2960	2960	340
360	20240527	142400	69929160	2960	2960	2960	2960	170
361	20240527	142300	69425960	2960	2960	2960	2960	2
362	20240527	142200	69420040	2960	2960	2960	2960	0
363	20240527	142100	69420040	2960	2960	2960	2960	0
364	20240527	142000	69420040	2960	2960	2960	2960	0
365	20240527	141900	69420040	2960	2960	2960	2960	0
366	20240527	141800	69420040	2960	2960	2960	2960	0
367	20240527	141700	69420040	2960	2960	2960	2960	0
368	20240527	141600	69420040	2960	2960	2960	2960	0
369	20240527	141500	69420040	2960	2960	2960	2960	0
370	20240527	141400	69420040	2960	2960	2960	2960	0
371	20240527	141300	69420040	2960	2960	2960	2960	0
372	20240527	141200	69420040	2960	2960	2960	2960	0
373	20240527	141100	69420040	2960	2960	2960	2960	0
374	20240527	141000	69420040	2960	2960	2960	2960	0
375	20240527	140900	69420040	2960	2960	2960	2960	0
376	20240527	140800	69420040	2960	2960	2960	2960	0
377	20240527	140700	69420040	2960	2960	2960	2960	0
378	20240527	140600	69420040	2960	2960	2960	2960	22
379	20240527	140500	69354920	2960	2960	2960	2960	310
380	20240527	140400	68437320	2960	2960	2960	2960	0
381	20240527	140300	68437320	2960	2960	2960	2960	0
382	20240527	140200	68437320	2960	2960	2960	2960	0
383	20240527	140100	68437320	2960	2960	2960	2960	333
384	20240527	140000	67451640	2960	2960	2960	2960	0
385	20240527	135900	67451640	2960	2960	2960	2960	296
386	20240527	135800	66575480	2960	2960	2960	2960	0
387	20240527	135700	66575480	2960	2960	2960	2960	37
388	20240527	135600	66465960	2970	2970	2970	2970	0
389	20240527	135500	66465960	2970	2970	2970	2970	0
390	20240527	135400	66465960	2970	2970	2970	2970	0
391	20240527	135300	66465960	2970	2970	2970	2970	0
392	20240527	135200	66465960	2970	2970	2970	2970	0
393	20240527	135100	66465960	2970	2970	2970	2970	0
394	20240527	135000	66465960	2970	2970	2970	2970	0
395	20240527	134900	66465960	2970	2970	2970	2970	0
396	20240527	134800	66465960	2970	2970	2970	2970	0
397	20240527	134700	66465960	2970	2970	2970	2970	0
398	20240527	134600	66465960	2970	2970	2970	2970	0
399	20240527	134500	66465960	2970	2970	2970	2970	0
400	20240527	134400	66465960	2970	2970	2970	2970	1
401	20240527	134300	66462990	2960	2960	2960	2960	0
402	20240527	134200	66462990	2960	2960	2960	2960	0
403	20240527	134100	66462990	2960	2960	2960	2960	0
404	20240527	134000	66462990	2960	2960	2960	2960	0
405	20240527	133900	66462990	2960	2960	2960	2960	0
406	20240527	133800	66462990	2960	2960	2960	2960	10
407	20240527	133700	66433390	2970	2970	2970	2970	0
408	20240527	133600	66433390	2970	2970	2970	2970	0
409	20240527	133500	66433390	2970	2970	2970	2970	0
410	20240527	133400	66433390	2970	2970	2970	2970	0
411	20240527	133300	66433390	2970	2970	2970	2970	0
412	20240527	133200	66433390	2970	2970	2970	2970	0
413	20240527	133100	66433390	2970	2970	2970	2970	61
414	20240527	133000	66252220	2970	2970	2970	2970	0
415	20240527	132900	66252220	2970	2970	2970	2970	0
416	20240527	132800	66252220	2970	2970	2970	2970	0
417	20240527	132700	66252220	2970	2970	2970	2970	0
418	20240527	132600	66252220	2970	2970	2970	2970	0
419	20240527	132500	66252220	2970	2970	2970	2970	0
420	20240527	132400	66252220	2970	2970	2970	2970	0
421	20240527	132300	66252220	2970	2970	2970	2970	0
422	20240527	132200	66252220	2970	2970	2970	2970	0
423	20240527	132100	66252220	2970	2970	2970	2970	1
424	20240527	132000	66249250	2960	2960	2960	2960	0
425	20240527	131900	66249250	2960	2960	2960	2960	0
426	20240527	131800	66249250	2960	2960	2960	2960	0
427	20240527	131700	66249250	2960	2960	2960	2960	0
428	20240527	131600	66249250	2960	2960	2960	2960	0
429	20240527	131500	66249250	2960	2960	2960	2960	624
430	20240527	131400	64402210	2960	2960	2960	2960	0
431	20240527	131300	64402210	2960	2960	2960	2960	0
432	20240527	131200	64402210	2960	2960	2960	2960	47
433	20240527	131100	64263090	2955	2955	2955	2955	0
434	20240527	131000	64263090	2955	2955	2955	2955	1
435	20240527	130900	64260135	2955	2955	2955	2955	0
436	20240527	130800	64260135	2955	2955	2955	2955	0
437	20240527	130700	64260135	2955	2955	2955	2955	0
438	20240527	130600	64260135	2955	2955	2955	2955	0
439	20240527	130500	64260135	2955	2955	2955	2955	10
440	20240527	130400	64230585	2970	2970	2970	2970	0
441	20240527	130300	64230585	2970	2970	2970	2970	0
442	20240527	130200	64230585	2970	2970	2970	2970	0
443	20240527	130100	64230585	2970	2970	2970	2970	0
444	20240527	130000	64230585	2970	2970	2970	2970	0
445	20240527	125900	64230585	2970	2970	2970	2970	0
446	20240527	125800	64230585	2970	2960	2970	2960	200
447	20240527	125700	63638365	2960	2960	2960	2960	0
448	20240527	125600	63638365	2960	2960	2960	2960	0
449	20240527	125500	63638365	2960	2960	2960	2960	0
450	20240527	125400	63638365	2960	2960	2960	2960	170
451	20240527	125300	63135165	2960	2960	2960	2960	49
452	20240527	125200	62990125	2970	2970	2970	2970	0
453	20240527	125100	62990125	2970	2970	2970	2970	0
454	20240527	125000	62990125	2970	2970	2970	2970	0
455	20240527	124900	62990125	2970	2970	2970	2970	0
456	20240527	124800	62990125	2970	2970	2970	2970	0
457	20240527	124700	62990125	2970	2970	2970	2970	1
458	20240527	124600	62987155	2970	2970	2970	2970	1
459	20240527	124500	62984185	2970	2970	2970	2970	0
460	20240527	124400	62984185	2970	2970	2970	2970	0
461	20240527	124300	62984185	2970	2970	2970	2970	13
462	20240527	124200	62945575	2970	2970	2970	2970	0
463	20240527	124100	62945575	2970	2970	2970	2970	0
464	20240527	124000	62945575	2970	2970	2970	2970	0
465	20240527	123900	62945575	2970	2970	2970	2970	0
466	20240527	123800	62945575	2970	2970	2970	2970	0
467	20240527	123700	62945575	2970	2970	2970	2970	0
468	20240527	123600	62945575	2970	2970	2970	2970	1
469	20240527	123500	62942605	2955	2955	2955	2955	0
470	20240527	123400	62942605	2955	2955	2955	2955	0
471	20240527	123300	62942605	2955	2955	2955	2955	0
472	20240527	123200	62942605	2955	2955	2955	2955	648
473	20240527	123100	61027765	2955	2955	2955	2955	106
474	20240527	123000	60714535	2955	2955	2955	2955	244
475	20240527	122900	59993515	2960	2960	2960	2960	0
476	20240527	122800	59993515	2960	2960	2960	2960	0
477	20240527	122700	59993515	2960	2960	2960	2960	0
478	20240527	122600	59993515	2960	2960	2960	2960	0
479	20240527	122500	59993515	2960	2960	2960	2960	0
480	20240527	122400	59993515	2960	2960	2960	2960	0
481	20240527	122300	59993515	2960	2960	2960	2960	0
482	20240527	122200	59993515	2960	2960	2960	2960	1
483	20240527	122100	59990555	2960	2960	2960	2960	1
484	20240527	122000	59987595	2960	2960	2960	2960	0
485	20240527	121900	59987595	2960	2960	2960	2960	1
486	20240527	121800	59984635	2965	2965	2965	2965	0
487	20240527	121700	59984635	2965	2965	2965	2965	0
488	20240527	121600	59984635	2965	2960	2965	2955	301
489	20240527	121500	59094700	2965	2965	2965	2965	0
490	20240527	121400	59094700	2965	2965	2965	2965	0
491	20240527	121300	59094700	2965	2965	2965	2965	0
492	20240527	121200	59094700	2965	2965	2965	2965	0
493	20240527	121100	59094700	2965	2965	2965	2965	0
494	20240527	121000	59094700	2965	2965	2965	2965	0
495	20240527	120900	59094700	2965	2965	2965	2965	0
496	20240527	120800	59094700	2965	2965	2965	2965	0
497	20240527	120700	59094700	2965	2965	2965	2965	150
498	20240527	120600	58649950	2965	2965	2965	2965	0
499	20240527	120500	58649950	2965	2965	2965	2965	0
500	20240527	120400	58649950	2965	2965	2965	2965	0
501	20240527	120300	58649950	2965	2965	2965	2965	0
502	20240527	120200	58649950	2965	2965	2965	2965	0
503	20240527	120100	58649950	2965	2965	2965	2965	0
504	20240527	120000	58649950	2965	2960	2965	2960	129
505	20240527	115900	58268105	2970	2970	2970	2970	0
506	20240527	115800	58268105	2970	2970	2970	2970	0
507	20240527	115700	58268105	2970	2970	2970	2970	0
508	20240527	115600	58268105	2970	2970	2970	2970	0
509	20240527	115500	58268105	2970	2970	2970	2970	0
510	20240527	115400	58268105	2970	2970	2970	2970	0
511	20240527	115300	58268105	2970	2970	2970	2970	0
512	20240527	115200	58268105	2970	2970	2970	2970	0
513	20240527	115100	58268105	2970	2970	2970	2970	0
514	20240527	115000	58268105	2970	2970	2970	2970	0
515	20240527	114900	58268105	2970	2970	2970	2970	0
516	20240527	114800	58268105	2970	2970	2970	2970	0
517	20240527	114700	58268105	2970	2970	2970	2970	0
518	20240527	114600	58268105	2970	2970	2970	2970	1
519	20240527	114500	58265135	2960	2960	2960	2960	1000
520	20240527	114400	55305135	2960	2960	2960	2960	0
521	20240527	114300	55305135	2960	2960	2960	2960	0
522	20240527	114200	55305135	2960	2960	2960	2960	0
523	20240527	114100	55305135	2960	2960	2960	2960	0
524	20240527	114000	55305135	2960	2960	2960	2960	0
525	20240527	113900	55305135	2960	2960	2960	2960	0
526	20240527	113800	55305135	2960	2960	2960	2960	1
527	20240527	113700	55302175	2970	2970	2970	2970	0
528	20240527	113600	55302175	2970	2970	2970	2970	0
529	20240527	113500	55302175	2970	2970	2970	2970	0
530	20240527	113400	55302175	2970	2970	2970	2970	0
531	20240527	113300	55302175	2970	2970	2970	2970	0
532	20240527	113200	55302175	2970	2970	2970	2970	1
533	20240527	113100	55299205	2965	2965	2965	2965	0
534	20240527	113000	55299205	2965	2965	2965	2965	0
535	20240527	112900	55299205	2965	2965	2965	2965	0
536	20240527	112800	55299205	2965	2965	2965	2965	0
537	20240527	112700	55299205	2965	2965	2965	2965	0
538	20240527	112600	55299205	2965	2965	2965	2965	0
539	20240527	112500	55299205	2965	2965	2965	2965	0
540	20240527	112400	55299205	2965	2965	2965	2965	0
541	20240527	112300	55299205	2965	2965	2965	2965	0
542	20240527	112200	55299205	2965	2965	2965	2965	0
543	20240527	112100	55299205	2965	2965	2965	2965	1680
544	20240527	112000	50318005	2965	2965	2965	2965	0
545	20240527	111900	50318005	2965	2965	2965	2965	321
546	20240527	111800	49366240	2970	2970	2970	2970	0
547	20240527	111700	49366240	2970	2970	2970	2970	0
548	20240527	111600	49366240	2970	2970	2970	2970	0
549	20240527	111500	49366240	2970	2970	2970	2970	653
550	20240527	111400	47426830	2975	2975	2975	2975	0
551	20240527	111300	47426830	2975	2975	2975	2975	0
552	20240527	111200	47426830	2975	2975	2975	2975	0
553	20240527	111100	47426830	2975	2975	2975	2975	0
554	20240527	111000	47426830	2975	2975	2975	2975	9
555	20240527	110900	47400055	2980	2980	2980	2980	133
556	20240527	110800	47003715	2975	2975	2975	2975	12
557	20240527	110700	46968015	2980	2980	2980	2980	0
558	20240527	110600	46968015	2980	2980	2980	2980	0
559	20240527	110500	46968015	2980	2980	2980	2980	0
560	20240527	110400	46968015	2980	2980	2980	2980	5
561	20240527	110300	46953115	2980	2980	2980	2980	0
562	20240527	110200	46953115	2980	2980	2980	2980	0
563	20240527	110100	46953115	2980	2980	2980	2980	0
564	20240527	110000	46953115	2980	2980	2980	2980	0
565	20240527	105900	46953115	2980	2980	2980	2980	0
566	20240527	105800	46953115	2980	2980	2980	2980	0
567	20240527	105700	46953115	2980	2980	2980	2980	0
568	20240527	105600	46953115	2980	2980	2980	2980	0
569	20240527	105500	46953115	2980	2980	2980	2980	0
570	20240527	105400	46953115	2980	2980	2980	2980	0
571	20240527	105300	46953115	2980	2980	2980	2980	0
572	20240527	105200	46953115	2980	2980	2980	2980	0
573	20240527	105100	46953115	2980	2980	2980	2980	0
574	20240527	105000	46953115	2980	2980	2980	2980	20
575	20240527	104900	46893515	2980	2980	2980	2980	0
576	20240527	104800	46893515	2980	2980	2980	2980	1
577	20240527	104700	46890535	2985	2985	2985	2985	0
578	20240527	104600	46890535	2985	2985	2985	2985	0
579	20240527	104500	46890535	2985	2985	2985	2985	1
580	20240527	104400	46887550	2975	2975	2975	2975	0
581	20240527	104300	46887550	2975	2980	2980	2975	3
582	20240527	104200	46878615	2985	2985	2985	2985	0
583	20240527	104100	46878615	2985	2985	2985	2985	0
584	20240527	104000	46878615	2985	2980	2985	2980	2
585	20240527	103900	46872650	2985	2985	2985	2985	0
586	20240527	103800	46872650	2985	2985	2985	2985	0
587	20240527	103700	46872650	2985	2985	2985	2985	1
588	20240527	103600	46869665	2985	2985	2985	2985	11
589	20240527	103500	46836830	2985	2985	2985	2985	0
590	20240527	103400	46836830	2985	2985	2985	2985	1
591	20240527	103300	46833845	2980	2980	2980	2980	118
592	20240527	103200	46482205	2980	2980	2980	2980	1
593	20240527	103100	46479225	2980	2980	2980	2980	0
594	20240527	103000	46479225	2980	2980	2980	2980	0
595	20240527	102900	46479225	2980	2980	2980	2980	1
596	20240527	102800	46476245	2970	2970	2970	2970	326
597	20240527	102700	45508025	2985	2985	2985	2985	0
598	20240527	102600	45508025	2985	2970	2985	2970	301
599	20240527	102500	44614040	2970	2970	2970	2970	0
600	20240527	102400	44614040	2970	2970	2970	2970	148
601	20240527	102300	44174480	2985	2985	2985	2985	1
602	20240527	102200	44171495	2970	2970	2970	2970	0
603	20240527	102100	44171495	2970	2980	2980	2970	239
604	20240527	102000	43461445	2980	2980	2980	2980	263
605	20240527	101900	42677705	2985	2985	2985	2985	11
606	20240527	101800	42644870	2985	2985	2985	2985	0
607	20240527	101700	42644870	2985	2985	2985	2985	0
608	20240527	101600	42644870	2985	2985	2985	2985	1
609	20240527	101500	42641885	2985	2985	2985	2985	0
610	20240527	101400	42641885	2985	2985	2985	2985	0
611	20240527	101300	42641885	2985	2985	2985	2985	0
612	20240527	101200	42641885	2985	2985	2985	2985	0
613	20240527	101100	42641885	2985	2985	2985	2985	3
614	20240527	101000	42632930	2985	2980	2985	2980	16
615	20240527	100900	42585245	2985	2985	2985	2985	1
616	20240527	100800	42582260	2985	2985	2985	2980	163
617	20240527	100700	42096505	2985	2980	2985	2980	41
618	20240527	100600	41974320	2985	2985	2985	2985	0
619	20240527	100500	41974320	2985	2980	2985	2980	838
620	20240527	100400	39477075	2980	2980	2980	2980	0
621	20240527	100300	39477075	2980	2980	2980	2980	0
622	20240527	100200	39477075	2980	2980	2980	2980	447
623	20240527	100100	38145015	2985	2985	2985	2985	0
624	20240527	100000	38145015	2985	2980	2985	2980	150
625	20240527	095900	37698010	2985	2985	2985	2985	0
626	20240527	095800	37698010	2985	2985	2985	2985	0
627	20240527	095700	37698010	2985	2980	2985	2980	3
628	20240527	095600	37689065	2980	2960	2980	2955	929
629	20240527	095500	34934570	2980	2980	2980	2980	0
630	20240527	095400	34934570	2980	2980	2980	2980	0
631	20240527	095300	34934570	2980	2980	2980	2980	1
632	20240527	095200	34931590	2960	2975	2980	2960	2907
633	20240527	095100	26312765	2980	2985	2985	2980	151
634	20240527	095000	25862780	2980	2980	2980	2980	0
635	20240527	094900	25862780	2980	2980	2980	2980	0
636	20240527	094800	25862780	2980	2985	2985	2980	130
637	20240527	094700	25475300	2995	2995	2995	2995	0
638	20240527	094600	25475300	2995	2995	2995	2995	0
639	20240527	094500	25475300	2995	2995	2995	2995	0
640	20240527	094400	25475300	2995	2995	2995	2995	0
641	20240527	094300	25475300	2995	2995	2995	2995	0
642	20240527	094200	25475300	2995	2980	2995	2980	19
643	20240527	094100	25418665	2980	2990	2990	2980	500
644	20240527	094000	23926710	2995	2995	2995	2995	0
645	20240527	093900	23926710	2995	2995	2995	2995	1
646	20240527	093800	23923715	3000	3000	3000	3000	0
647	20240527	093700	23923715	3000	3000	3000	3000	0
648	20240527	093600	23923715	3000	3000	3000	3000	71
649	20240527	093500	23710715	3000	3000	3000	3000	3
650	20240527	093400	23701715	3000	3000	3000	3000	0
651	20240527	093300	23701715	3000	2985	3000	2985	370
652	20240527	093200	22597250	2985	2985	2985	2985	1
653	20240527	093100	22594265	2980	2985	2990	2980	656
654	20240527	093000	20637320	2990	2995	2995	2990	259
655	20240527	092900	19861870	2995	3010	3010	2995	1343
656	20240527	092800	15833185	3015	3015	3015	3015	1
657	20240527	092700	15830170	3005	3005	3005	3005	707
658	20240527	092600	13705635	3005	3010	3010	3005	423
659	20240527	092500	12432670	3025	3010	3025	3010	4
660	20240527	092400	12420615	3025	3025	3025	3025	34
661	20240527	092300	12317765	3025	3025	3025	3025	3
662	20240527	092200	12308690	3025	3025	3025	3025	0
663	20240527	092100	12308690	3025	3025	3025	3025	0
664	20240527	092000	12308690	3025	3025	3025	3025	0
665	20240527	091900	12308690	3025	3025	3025	3025	0
666	20240527	091800	12308690	3025	3025	3025	3025	0
667	20240527	091700	12308690	3025	3025	3025	3025	515
668	20240527	091600	10750815	3025	3035	3035	3010	391
669	20240527	091500	9570155	3025	3025	3025	3025	76
670	20240527	091400	9340255	3035	3035	3035	3035	239
671	20240527	091300	8614890	3040	3040	3040	3040	2
672	20240527	091200	8608810	3040	3040	3040	3040	50
673	20240527	091100	8456810	3040	3040	3045	3040	16
674	20240527	091000	8408165	3045	3040	3045	3040	131
675	20240527	090900	8009920	3040	3035	3040	3035	572
676	20240527	090800	6271090	3040	3040	3040	3040	197
677	20240527	090700	5672210	3040	3040	3040	3040	3
678	20240527	090600	5663090	3045	3040	3045	3040	80
679	20240527	090500	5419875	3040	3040	3040	3040	116
680	20240527	090400	5067235	3015	3015	3015	3015	0
681	20240527	090300	5067235	3015	3015	3015	3015	53
682	20240527	090200	4907440	3015	3015	3015	3015	552
683	20240527	090100	3243160	3040	3040	3040	3040	384
684	20240527	090000	2075800	3040	3040	3040	3040	465