KissMeData/263020/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	205900	127154465	2935	2935	2935	2935	78
3	20240528	205800	127154465	2935	2935	2935	2935	0
4	20240528	205700	127154465	2935	2935	2935	2935	0
5	20240528	205600	127154465	2935	2935	2935	2935	0
6	20240528	205500	127154465	2935	2935	2935	2935	0
7	20240528	205400	127154465	2935	2935	2935	2935	0
8	20240528	205300	127154465	2935	2935	2935	2935	0
9	20240528	205200	127154465	2935	2935	2935	2935	0
10	20240528	205100	127154465	2935	2935	2935	2935	0
11	20240528	205000	127154465	2935	2935	2935	2935	0
12	20240528	204900	127154465	2935	2935	2935	2935	0
13	20240528	204800	127154465	2935	2935	2935	2935	0
14	20240528	204700	127154465	2935	2935	2935	2935	0
15	20240528	204600	127154465	2935	2935	2935	2935	0
16	20240528	204500	127154465	2935	2935	2935	2935	0
17	20240528	204400	127154465	2935	2935	2935	2935	0
18	20240528	204300	127154465	2935	2935	2935	2935	0
19	20240528	204200	127154465	2935	2935	2935	2935	0
20	20240528	204100	127154465	2935	2935	2935	2935	0
21	20240528	204000	127154465	2935	2935	2935	2935	0
22	20240528	203900	127154465	2935	2935	2935	2935	0
23	20240528	203800	127154465	2935	2935	2935	2935	0
24	20240528	203700	127154465	2935	2935	2935	2935	0
25	20240528	203600	127154465	2935	2935	2935	2935	0
26	20240528	203500	127154465	2935	2935	2935	2935	0
27	20240528	203400	127154465	2935	2935	2935	2935	0
28	20240528	203300	127154465	2935	2935	2935	2935	0
29	20240528	203200	127154465	2935	2935	2935	2935	0
30	20240528	203100	127154465	2935	2935	2935	2935	0
31	20240528	203000	127154465	2935	2935	2935	2935	0
32	20240528	202900	127154465	2935	2935	2935	2935	78
33	20240528	202800	127154465	2935	2935	2935	2935	0
34	20240528	202700	127154465	2935	2935	2935	2935	0
35	20240528	202600	127154465	2935	2935	2935	2935	0
36	20240528	202500	127154465	2935	2935	2935	2935	0
37	20240528	202400	127154465	2935	2935	2935	2935	0
38	20240528	202300	127154465	2935	2935	2935	2935	0
39	20240528	202200	127154465	2935	2935	2935	2935	0
40	20240528	202100	127154465	2935	2935	2935	2935	0
41	20240528	202000	127154465	2935	2935	2935	2935	0
42	20240528	201900	127154465	2935	2935	2935	2935	0
43	20240528	201800	127154465	2935	2935	2935	2935	0
44	20240528	201700	127154465	2935	2935	2935	2935	0
45	20240528	201600	127154465	2935	2935	2935	2935	0
46	20240528	201500	127154465	2935	2935	2935	2935	0
47	20240528	201400	127154465	2935	2935	2935	2935	0
48	20240528	201300	127154465	2935	2935	2935	2935	0
49	20240528	201200	127154465	2935	2935	2935	2935	0
50	20240528	201100	127154465	2935	2935	2935	2935	0
51	20240528	201000	127154465	2935	2935	2935	2935	0
52	20240528	200900	127154465	2935	2935	2935	2935	0
53	20240528	200800	127154465	2935	2935	2935	2935	0
54	20240528	200700	127154465	2935	2935	2935	2935	0
55	20240528	200600	127154465	2935	2935	2935	2935	0
56	20240528	200500	127154465	2935	2935	2935	2935	0
57	20240528	200400	127154465	2935	2935	2935	2935	0
58	20240528	200300	127154465	2935	2935	2935	2935	0
59	20240528	200200	127154465	2935	2935	2935	2935	0
60	20240528	200100	127154465	2935	2935	2935	2935	0
61	20240528	200000	127154465	2935	2935	2935	2935	0
62	20240528	195900	127154465	2935	2935	2935	2935	78
63	20240528	195800	127154465	2935	2935	2935	2935	0
64	20240528	195700	127154465	2935	2935	2935	2935	0
65	20240528	195600	127154465	2935	2935	2935	2935	0
66	20240528	195500	127154465	2935	2935	2935	2935	0
67	20240528	195400	127154465	2935	2935	2935	2935	0
68	20240528	195300	127154465	2935	2935	2935	2935	0
69	20240528	195200	127154465	2935	2935	2935	2935	0
70	20240528	195100	127154465	2935	2935	2935	2935	0
71	20240528	195000	127154465	2935	2935	2935	2935	0
72	20240528	194900	127154465	2935	2935	2935	2935	0
73	20240528	194800	127154465	2935	2935	2935	2935	0
74	20240528	194700	127154465	2935	2935	2935	2935	0
75	20240528	194600	127154465	2935	2935	2935	2935	0
76	20240528	194500	127154465	2935	2935	2935	2935	0
77	20240528	194400	127154465	2935	2935	2935	2935	0
78	20240528	194300	127154465	2935	2935	2935	2935	0
79	20240528	194200	127154465	2935	2935	2935	2935	0
80	20240528	194100	127154465	2935	2935	2935	2935	0
81	20240528	194000	127154465	2935	2935	2935	2935	0
82	20240528	193900	127154465	2935	2935	2935	2935	0
83	20240528	193800	127154465	2935	2935	2935	2935	0
84	20240528	193700	127154465	2935	2935	2935	2935	0
85	20240528	193600	127154465	2935	2935	2935	2935	0
86	20240528	193500	127154465	2935	2935	2935	2935	0
87	20240528	193400	127154465	2935	2935	2935	2935	0
88	20240528	193300	127154465	2935	2935	2935	2935	0
89	20240528	193200	127154465	2935	2935	2935	2935	0
90	20240528	193100	127154465	2935	2935	2935	2935	0
91	20240528	193000	127154465	2935	2935	2935	2935	0
92	20240528	192900	127154465	2935	2935	2935	2935	78
93	20240528	192800	127154465	2935	2935	2935	2935	0
94	20240528	192700	127154465	2935	2935	2935	2935	0
95	20240528	192600	127154465	2935	2935	2935	2935	0
96	20240528	192500	127154465	2935	2935	2935	2935	0
97	20240528	192400	127154465	2935	2935	2935	2935	0
98	20240528	192300	127154465	2935	2935	2935	2935	0
99	20240528	192200	127154465	2935	2935	2935	2935	0
100	20240528	192100	127154465	2935	2935	2935	2935	0
101	20240528	192000	127154465	2935	2935	2935	2935	0
102	20240528	191900	127154465	2935	2935	2935	2935	0
103	20240528	191800	127154465	2935	2935	2935	2935	0
104	20240528	191700	127154465	2935	2935	2935	2935	0
105	20240528	191600	127154465	2935	2935	2935	2935	0
106	20240528	191500	127154465	2935	2935	2935	2935	0
107	20240528	191400	127154465	2935	2935	2935	2935	0
108	20240528	191300	127154465	2935	2935	2935	2935	0
109	20240528	191200	127154465	2935	2935	2935	2935	0
110	20240528	191100	127154465	2935	2935	2935	2935	0
111	20240528	191000	127154465	2935	2935	2935	2935	0
112	20240528	190900	127154465	2935	2935	2935	2935	0
113	20240528	190800	127154465	2935	2935	2935	2935	0
114	20240528	190700	127154465	2935	2935	2935	2935	0
115	20240528	190600	127154465	2935	2935	2935	2935	0
116	20240528	190500	127154465	2935	2935	2935	2935	0
117	20240528	190400	127154465	2935	2935	2935	2935	0
118	20240528	190300	127154465	2935	2935	2935	2935	0
119	20240528	190200	127154465	2935	2935	2935	2935	0
120	20240528	190100	127154465	2935	2935	2935	2935	0
121	20240528	190000	127154465	2935	2935	2935	2935	0
122	20240528	185900	127154465	2935	2935	2935	2935	78
123	20240528	185800	127154465	2935	2935	2935	2935	0
124	20240528	185700	127154465	2935	2935	2935	2935	0
125	20240528	185600	127154465	2935	2935	2935	2935	0
126	20240528	185500	127154465	2935	2935	2935	2935	0
127	20240528	185400	127154465	2935	2935	2935	2935	0
128	20240528	185300	127154465	2935	2935	2935	2935	0
129	20240528	185200	127154465	2935	2935	2935	2935	0
130	20240528	185100	127154465	2935	2935	2935	2935	0
131	20240528	185000	127154465	2935	2935	2935	2935	0
132	20240528	184900	127154465	2935	2935	2935	2935	0
133	20240528	184800	127154465	2935	2935	2935	2935	0
134	20240528	184700	127154465	2935	2935	2935	2935	0
135	20240528	184600	127154465	2935	2935	2935	2935	0
136	20240528	184500	127154465	2935	2935	2935	2935	0
137	20240528	184400	127154465	2935	2935	2935	2935	0
138	20240528	184300	127154465	2935	2935	2935	2935	0
139	20240528	184200	127154465	2935	2935	2935	2935	0
140	20240528	184100	127154465	2935	2935	2935	2935	0
141	20240528	184000	127154465	2935	2935	2935	2935	0
142	20240528	183900	127154465	2935	2935	2935	2935	0
143	20240528	183800	127154465	2935	2935	2935	2935	0
144	20240528	183700	127154465	2935	2935	2935	2935	0
145	20240528	183600	127154465	2935	2935	2935	2935	0
146	20240528	183500	127154465	2935	2935	2935	2935	0
147	20240528	183400	127154465	2935	2935	2935	2935	0
148	20240528	183300	127154465	2935	2935	2935	2935	0
149	20240528	183200	127154465	2935	2935	2935	2935	0
150	20240528	183100	127154465	2935	2935	2935	2935	0
151	20240528	183000	127154465	2935	2935	2935	2935	0
152	20240528	182900	127154465	2935	2935	2935	2935	78
153	20240528	182800	127154465	2935	2935	2935	2935	0
154	20240528	182700	127154465	2935	2935	2935	2935	0
155	20240528	182600	127154465	2935	2935	2935	2935	0
156	20240528	182500	127154465	2935	2935	2935	2935	0
157	20240528	182400	127154465	2935	2935	2935	2935	0
158	20240528	182300	127154465	2935	2935	2935	2935	0
159	20240528	182200	127154465	2935	2935	2935	2935	0
160	20240528	182100	127154465	2935	2935	2935	2935	0
161	20240528	182000	127154465	2935	2935	2935	2935	0
162	20240528	181900	127154465	2935	2935	2935	2935	0
163	20240528	181800	127154465	2935	2935	2935	2935	0
164	20240528	181700	127154465	2935	2935	2935	2935	0
165	20240528	181600	127154465	2935	2935	2935	2935	0
166	20240528	181500	127154465	2935	2935	2935	2935	0
167	20240528	181400	127154465	2935	2935	2935	2935	0
168	20240528	181300	127154465	2935	2935	2935	2935	0
169	20240528	181200	127154465	2935	2935	2935	2935	0
170	20240528	181100	127154465	2935	2935	2935	2935	0
171	20240528	181000	127154465	2935	2935	2935	2935	0
172	20240528	180900	127154465	2935	2935	2935	2935	0
173	20240528	180800	127154465	2935	2935	2935	2935	0
174	20240528	180700	127154465	2935	2935	2935	2935	0
175	20240528	180600	127154465	2935	2935	2935	2935	0
176	20240528	180500	127154465	2935	2935	2935	2935	0
177	20240528	180400	127154465	2935	2935	2935	2935	0
178	20240528	180300	127154465	2935	2935	2935	2935	0
179	20240528	180200	127154465	2935	2935	2935	2935	0
180	20240528	180100	127154465	2935	2935	2935	2935	0
181	20240528	180000	127154465	2935	2935	2935	2935	0
182	20240528	175900	127154465	2935	2935	2935	2935	78
183	20240528	175800	127154465	2935	2935	2935	2935	0
184	20240528	175700	127154465	2935	2935	2935	2935	0
185	20240528	175600	127154465	2935	2935	2935	2935	0
186	20240528	175500	127154465	2935	2935	2935	2935	0
187	20240528	175400	127154465	2935	2935	2935	2935	0
188	20240528	175300	127154465	2935	2935	2935	2935	0
189	20240528	175200	127154465	2935	2935	2935	2935	0
190	20240528	175100	127154465	2935	2935	2935	2935	0
191	20240528	175000	127154465	2935	2935	2935	2935	0
192	20240528	174900	127154465	2935	2935	2935	2935	0
193	20240528	174800	127154465	2935	2935	2935	2935	0
194	20240528	174700	127154465	2935	2935	2935	2935	0
195	20240528	174600	127154465	2935	2935	2935	2935	0
196	20240528	174500	127154465	2935	2935	2935	2935	0
197	20240528	174400	127154465	2935	2935	2935	2935	0
198	20240528	174300	127154465	2935	2935	2935	2935	0
199	20240528	174200	127154465	2935	2935	2935	2935	0
200	20240528	174100	127154465	2935	2935	2935	2935	0
201	20240528	174000	127154465	2935	2935	2935	2935	0
202	20240528	173900	127154465	2935	2935	2935	2935	0
203	20240528	173800	127154465	2935	2935	2935	2935	0
204	20240528	173700	127154465	2935	2935	2935	2935	0
205	20240528	173600	127154465	2935	2935	2935	2935	0
206	20240528	173500	127154465	2935	2935	2935	2935	0
207	20240528	173400	127154465	2935	2935	2935	2935	0
208	20240528	173300	127154465	2935	2935	2935	2935	0
209	20240528	173200	127154465	2935	2935	2935	2935	0
210	20240528	173100	127154465	2935	2935	2935	2935	0
211	20240528	173000	127154465	2935	2935	2935	2935	0
212	20240528	172900	127154465	2935	2935	2935	2935	78
213	20240528	172800	127154465	2935	2935	2935	2935	0
214	20240528	172700	127154465	2935	2935	2935	2935	0
215	20240528	172600	127154465	2935	2935	2935	2935	0
216	20240528	172500	127154465	2935	2935	2935	2935	0
217	20240528	172400	127154465	2935	2935	2935	2935	0
218	20240528	172300	127154465	2935	2935	2935	2935	0
219	20240528	172200	127154465	2935	2935	2935	2935	0
220	20240528	172100	127154465	2935	2935	2935	2935	0
221	20240528	172000	127154465	2935	2935	2935	2935	0
222	20240528	171900	127154465	2935	2935	2935	2935	0
223	20240528	171800	127154465	2935	2935	2935	2935	0
224	20240528	171700	127154465	2935	2935	2935	2935	0
225	20240528	171600	127154465	2935	2935	2935	2935	0
226	20240528	171500	127154465	2935	2935	2935	2935	0
227	20240528	171400	127154465	2935	2935	2935	2935	0
228	20240528	171300	127154465	2935	2935	2935	2935	0
229	20240528	171200	127154465	2935	2935	2935	2935	0
230	20240528	171100	127154465	2935	2935	2935	2935	0
231	20240528	171000	127154465	2935	2935	2935	2935	0
232	20240528	170900	127154465	2935	2935	2935	2935	0
233	20240528	170800	127154465	2935	2935	2935	2935	0
234	20240528	170700	127154465	2935	2935	2935	2935	0
235	20240528	170600	127154465	2935	2935	2935	2935	0
236	20240528	170500	127154465	2935	2935	2935	2935	0
237	20240528	170400	127154465	2935	2935	2935	2935	0
238	20240528	170300	127154465	2935	2935	2935	2935	0
239	20240528	170200	127154465	2935	2935	2935	2935	0
240	20240528	170100	127154465	2935	2935	2935	2935	0
241	20240528	170000	127154465	2935	2935	2935	2935	0
242	20240528	165900	127154465	2935	2935	2935	2935	78
243	20240528	165800	127154465	2935	2935	2935	2935	0
244	20240528	165700	127154465	2935	2935	2935	2935	0
245	20240528	165600	127154465	2935	2935	2935	2935	0
246	20240528	165500	127154465	2935	2935	2935	2935	0
247	20240528	165400	127154465	2935	2935	2935	2935	0
248	20240528	165300	127154465	2935	2935	2935	2935	0
249	20240528	165200	127154465	2935	2935	2935	2935	0
250	20240528	165100	127154465	2935	2935	2935	2935	0
251	20240528	165000	127154465	2935	2935	2935	2935	0
252	20240528	164900	127154465	2935	2935	2935	2935	0
253	20240528	164800	127154465	2935	2935	2935	2935	0
254	20240528	164700	127154465	2935	2935	2935	2935	0
255	20240528	164600	127154465	2935	2935	2935	2935	0
256	20240528	164500	127154465	2935	2935	2935	2935	0
257	20240528	164400	127154465	2935	2935	2935	2935	0
258	20240528	164300	127154465	2935	2935	2935	2935	0
259	20240528	164200	127154465	2935	2935	2935	2935	0
260	20240528	164100	127154465	2935	2935	2935	2935	0
261	20240528	164000	127154465	2935	2935	2935	2935	0
262	20240528	163900	127154465	2935	2935	2935	2935	0
263	20240528	163800	127154465	2935	2935	2935	2935	0
264	20240528	163700	127154465	2935	2935	2935	2935	0
265	20240528	163600	127154465	2935	2935	2935	2935	0
266	20240528	163500	127154465	2935	2935	2935	2935	0
267	20240528	163400	127154465	2935	2935	2935	2935	0
268	20240528	163300	127154465	2935	2935	2935	2935	0
269	20240528	163200	127154465	2935	2935	2935	2935	0
270	20240528	163100	127154465	2935	2935	2935	2935	0
271	20240528	163000	127154465	2935	2935	2935	2935	0
272	20240528	162900	127154465	2935	2935	2935	2935	78
273	20240528	162800	127154465	2935	2935	2935	2935	0
274	20240528	162700	127154465	2935	2935	2935	2935	0
275	20240528	162600	127154465	2935	2935	2935	2935	0
276	20240528	162500	127154465	2935	2935	2935	2935	0
277	20240528	162400	127154465	2935	2935	2935	2935	0
278	20240528	162300	127154465	2935	2935	2935	2935	0
279	20240528	162200	127154465	2935	2935	2935	2935	0
280	20240528	162100	127154465	2935	2935	2935	2935	0
281	20240528	162000	127154465	2935	2935	2935	2935	0
282	20240528	161900	127154465	2935	2935	2935	2935	0
283	20240528	161800	127154465	2935	2935	2935	2935	0
284	20240528	161700	127154465	2935	2935	2935	2935	0
285	20240528	161600	127154465	2935	2935	2935	2935	0
286	20240528	161500	127154465	2935	2935	2935	2935	0
287	20240528	161400	127154465	2935	2935	2935	2935	0
288	20240528	161300	127154465	2935	2935	2935	2935	0
289	20240528	161200	127154465	2935	2935	2935	2935	0
290	20240528	161100	127154465	2935	2935	2935	2935	0
291	20240528	161000	127154465	2935	2935	2935	2935	0
292	20240528	160900	127154465	2935	2935	2935	2935	0
293	20240528	160800	127154465	2935	2935	2935	2935	0
294	20240528	160700	127154465	2935	2935	2935	2935	0
295	20240528	160600	127154465	2935	2935	2935	2935	0
296	20240528	160500	127154465	2935	2935	2935	2935	0
297	20240528	160400	127154465	2935	2935	2935	2935	0
298	20240528	160300	127154465	2935	2935	2935	2935	0
299	20240528	160200	127154465	2935	2935	2935	2935	0
300	20240528	160100	127154465	2935	2935	2935	2935	0
301	20240528	160000	127154465	2935	2935	2935	2935	0
302	20240528	155900	127154465	2935	2935	2935	2935	78
303	20240528	155800	127154465	2935	2935	2935	2935	0
304	20240528	155700	127154465	2935	2935	2935	2935	0
305	20240528	155600	127154465	2935	2935	2935	2935	0
306	20240528	155500	127154465	2935	2935	2935	2935	0
307	20240528	155400	127154465	2935	2935	2935	2935	0
308	20240528	155300	127154465	2935	2935	2935	2935	0
309	20240528	155200	127154465	2935	2935	2935	2935	0
310	20240528	155100	127154465	2935	2935	2935	2935	0
311	20240528	155000	127154465	2935	2935	2935	2935	0
312	20240528	154900	127154465	2935	2935	2935	2935	0
313	20240528	154800	127154465	2935	2935	2935	2935	0
314	20240528	154700	127154465	2935	2935	2935	2935	0
315	20240528	154600	127154465	2935	2935	2935	2935	0
316	20240528	154500	127154465	2935	2935	2935	2935	0
317	20240528	154400	127154465	2935	2935	2935	2935	0
318	20240528	154300	127154465	2935	2935	2935	2935	0
319	20240528	154200	127154465	2935	2935	2935	2935	0
320	20240528	154100	127154465	2935	2935	2935	2935	0
321	20240528	154000	127154465	2935	2935	2935	2935	0
322	20240528	153900	127154465	2935	2935	2935	2935	0
323	20240528	153800	127154465	2935	2935	2935	2935	0
324	20240528	153700	127154465	2935	2935	2935	2935	0
325	20240528	153600	127154465	2935	2935	2935	2935	0
326	20240528	153500	127154465	2935	2935	2935	2935	0
327	20240528	153400	127154465	2935	2935	2935	2935	0
328	20240528	153300	127154465	2935	2935	2935	2935	0
329	20240528	153200	127154465	2935	2935	2935	2935	0
330	20240528	153100	127154465	2935	2935	2935	2935	0
331	20240528	153000	127154465	2935	2935	2935	2935	78
332	20240528	152900	126925535	2935	2935	2935	2935	0
333	20240528	152800	126925535	2935	2935	2935	2935	0
334	20240528	152700	126925535	2935	2935	2935	2935	0
335	20240528	152600	126925535	2935	2935	2935	2935	0
336	20240528	152500	126925535	2935	2935	2935	2935	0
337	20240528	152400	126925535	2935	2935	2935	2935	0
338	20240528	152300	126925535	2935	2935	2935	2935	0
339	20240528	152200	126925535	2935	2935	2935	2935	0
340	20240528	152100	126925535	2935	2935	2935	2935	0
341	20240528	152000	126925535	2935	2935	2935	2935	0
342	20240528	151900	126925535	2935	2935	2935	2935	0
343	20240528	151800	126925535	2935	2930	2935	2930	2
344	20240528	151700	126919670	2925	2925	2925	2925	1
345	20240528	151600	126916745	2930	2935	2935	2930	516
346	20240528	151500	125404860	2930	2930	2935	2930	171
347	20240528	151400	124903625	2935	2935	2935	2935	8
348	20240528	151300	124880145	2935	2935	2935	2935	1
349	20240528	151200	124877210	2935	2935	2935	2935	0
350	20240528	151100	124877210	2935	2925	2935	2920	516
351	20240528	151000	123366970	2935	2925	2935	2925	5
352	20240528	150900	123352335	2930	2930	2930	2930	46
353	20240528	150800	123217555	2935	2930	2935	2930	536
354	20240528	150700	121646395	2935	2935	2935	2935	0
355	20240528	150600	121646395	2935	2935	2935	2935	168
356	20240528	150500	121153315	2935	2935	2935	2935	0
357	20240528	150400	121153315	2935	2930	2935	2930	14
358	20240528	150300	121112290	2930	2930	2930	2930	288
359	20240528	150200	120268450	2930	2930	2930	2930	812
360	20240528	150100	117889290	2935	2935	2935	2935	0
361	20240528	150000	117889290	2935	2935	2935	2935	1
362	20240528	145900	117886355	2935	2935	2935	2935	1
363	20240528	145800	117883420	2930	2930	2930	2930	610
364	20240528	145700	116096120	2935	2935	2935	2935	2
365	20240528	145600	116090250	2935	2935	2935	2935	0
366	20240528	145500	116090250	2935	2930	2935	2930	681
367	20240528	145400	114092845	2930	2930	2930	2930	0
368	20240528	145300	114092845	2930	2930	2930	2930	0
369	20240528	145200	114092845	2930	2930	2930	2930	750
370	20240528	145100	111895345	2930	2925	2930	2920	6151
371	20240528	145000	93875300	2925	2925	2925	2925	0
372	20240528	144900	93875300	2925	2925	2925	2925	0
373	20240528	144800	93875300	2925	2925	2925	2925	0
374	20240528	144700	93875300	2925	2925	2925	2925	5
375	20240528	144600	93860675	2925	2925	2925	2925	0
376	20240528	144500	93860675	2925	2925	2925	2925	0
377	20240528	144400	93860675	2925	2925	2925	2925	0
378	20240528	144300	93860675	2925	2925	2925	2925	0
379	20240528	144200	93860675	2925	2925	2925	2925	0
380	20240528	144100	93860675	2925	2925	2925	2925	0
381	20240528	144000	93860675	2925	2925	2925	2925	0
382	20240528	143900	93860675	2925	2925	2925	2925	0
383	20240528	143800	93860675	2925	2925	2925	2925	423
384	20240528	143700	92623400	2930	2930	2930	2930	0
385	20240528	143600	92623400	2930	2930	2930	2930	0
386	20240528	143500	92623400	2930	2930	2930	2930	0
387	20240528	143400	92623400	2930	2930	2930	2930	0
388	20240528	143300	92623400	2930	2930	2930	2930	0
389	20240528	143200	92623400	2930	2930	2930	2930	0
390	20240528	143100	92623400	2930	2930	2930	2930	0
391	20240528	143000	92623400	2930	2930	2930	2930	609
392	20240528	142900	90839030	2930	2930	2930	2930	0
393	20240528	142800	90839030	2930	2930	2930	2930	0
394	20240528	142700	90839030	2930	2930	2930	2930	1
395	20240528	142600	90836100	2930	2930	2930	2930	0
396	20240528	142500	90836100	2930	2930	2930	2930	0
397	20240528	142400	90836100	2930	2930	2930	2930	0
398	20240528	142300	90836100	2930	2930	2930	2930	0
399	20240528	142200	90836100	2930	2930	2930	2930	1
400	20240528	142100	90833170	2930	2930	2930	2930	0
401	20240528	142000	90833170	2930	2930	2930	2930	0
402	20240528	141900	90833170	2930	2930	2930	2930	0
403	20240528	141800	90833170	2930	2930	2930	2930	0
404	20240528	141700	90833170	2930	2930	2930	2930	0
405	20240528	141600	90833170	2930	2930	2930	2930	0
406	20240528	141500	90833170	2930	2930	2930	2930	0
407	20240528	141400	90833170	2930	2930	2930	2930	0
408	20240528	141300	90833170	2930	2930	2930	2930	0
409	20240528	141200	90833170	2930	2930	2930	2930	0
410	20240528	141100	90833170	2930	2930	2930	2930	0
411	20240528	141000	90833170	2930	2930	2930	2930	0
412	20240528	140900	90833170	2930	2930	2930	2930	1
413	20240528	140800	90830240	2930	2930	2930	2930	0
414	20240528	140700	90830240	2930	2930	2930	2930	0
415	20240528	140600	90830240	2930	2930	2930	2930	0
416	20240528	140500	90830240	2930	2930	2930	2930	0
417	20240528	140400	90830240	2930	2930	2930	2930	0
418	20240528	140300	90830240	2930	2930	2930	2930	0
419	20240528	140200	90830240	2930	2930	2930	2930	1
420	20240528	140100	90827310	2925	2925	2925	2925	38
421	20240528	140000	90716160	2930	2930	2930	2930	0
422	20240528	135900	90716160	2930	2930	2930	2930	0
423	20240528	135800	90716160	2930	2930	2930	2930	0
424	20240528	135700	90716160	2930	2930	2930	2930	0
425	20240528	135600	90716160	2930	2930	2930	2930	1
426	20240528	135500	90713230	2930	2930	2930	2930	0
427	20240528	135400	90713230	2930	2930	2930	2930	0
428	20240528	135300	90713230	2930	2930	2930	2930	0
429	20240528	135200	90713230	2930	2930	2930	2930	0
430	20240528	135100	90713230	2930	2930	2930	2930	0
431	20240528	135000	90713230	2930	2930	2930	2930	0
432	20240528	134900	90713230	2930	2930	2930	2930	0
433	20240528	134800	90713230	2930	2930	2930	2930	0
434	20240528	134700	90713230	2930	2930	2930	2930	0
435	20240528	134600	90713230	2930	2930	2930	2930	0
436	20240528	134500	90713230	2930	2930	2930	2930	0
437	20240528	134400	90713230	2930	2925	2930	2925	380
438	20240528	134300	89599880	2920	2920	2920	2920	0
439	20240528	134200	89599880	2920	2920	2920	2920	1000
440	20240528	134100	86679880	2930	2930	2930	2930	0
441	20240528	134000	86679880	2930	2930	2930	2930	0
442	20240528	133900	86679880	2930	2930	2930	2930	800
443	20240528	133800	84335880	2930	2930	2930	2930	0
444	20240528	133700	84335880	2930	2930	2930	2930	2
445	20240528	133600	84330020	2925	2925	2925	2925	0
446	20240528	133500	84330020	2925	2925	2925	2925	0
447	20240528	133400	84330020	2925	2925	2925	2925	200
448	20240528	133300	83745020	2925	2925	2925	2925	600
449	20240528	133200	81990020	2925	2925	2925	2925	200
450	20240528	133100	81405020	2920	2920	2920	2920	0
451	20240528	133000	81405020	2920	2920	2920	2920	1751
452	20240528	132900	76292100	2920	2920	2920	2920	0
453	20240528	132800	76292100	2920	2920	2920	2920	0
454	20240528	132700	76292100	2920	2920	2920	2920	1
455	20240528	132600	76289180	2910	2910	2910	2910	0
456	20240528	132500	76289180	2910	2910	2910	2910	0
457	20240528	132400	76289180	2910	2910	2910	2910	0
458	20240528	132300	76289180	2910	2910	2910	2910	0
459	20240528	132200	76289180	2910	2910	2910	2910	0
460	20240528	132100	76289180	2910	2910	2910	2910	0
461	20240528	132000	76289180	2910	2910	2910	2910	0
462	20240528	131900	76289180	2910	2910	2910	2910	0
463	20240528	131800	76289180	2910	2910	2910	2910	0
464	20240528	131700	76289180	2910	2910	2910	2910	0
465	20240528	131600	76289180	2910	2910	2910	2910	0
466	20240528	131500	76289180	2910	2910	2910	2910	0
467	20240528	131400	76289180	2910	2910	2910	2910	96
468	20240528	131300	76009820	2910	2910	2910	2910	100
469	20240528	131200	75718820	2905	2905	2905	2905	0
470	20240528	131100	75718820	2905	2905	2905	2905	0
471	20240528	131000	75718820	2905	2905	2905	2905	0
472	20240528	130900	75718820	2905	2905	2905	2905	10
473	20240528	130800	75689770	2910	2910	2910	2910	0
474	20240528	130700	75689770	2910	2910	2910	2910	0
475	20240528	130600	75689770	2910	2910	2910	2910	0
476	20240528	130500	75689770	2910	2910	2910	2910	0
477	20240528	130400	75689770	2910	2910	2910	2910	0
478	20240528	130300	75689770	2910	2910	2910	2910	29
479	20240528	130200	75605380	2910	2910	2910	2910	1000
480	20240528	130100	72695380	2925	2925	2925	2925	0
481	20240528	130000	72695380	2925	2925	2925	2925	0
482	20240528	125900	72695380	2925	2925	2925	2925	0
483	20240528	125800	72695380	2925	2925	2925	2925	0
484	20240528	125700	72695380	2925	2925	2925	2925	0
485	20240528	125600	72695380	2925	2925	2925	2925	0
486	20240528	125500	72695380	2925	2925	2925	2925	0
487	20240528	125400	72695380	2925	2925	2925	2925	171
488	20240528	125300	72195205	2925	2925	2925	2925	0
489	20240528	125200	72195205	2925	2925	2925	2925	0
490	20240528	125100	72195205	2925	2925	2925	2925	0
491	20240528	125000	72195205	2925	2925	2925	2925	1
492	20240528	124900	72192280	2925	2925	2925	2925	0
493	20240528	124800	72192280	2925	2925	2925	2925	10
494	20240528	124700	72163030	2930	2930	2930	2930	0
495	20240528	124600	72163030	2930	2930	2930	2930	1
496	20240528	124500	72160100	2930	2930	2930	2930	0
497	20240528	124400	72160100	2930	2930	2930	2930	0
498	20240528	124300	72160100	2930	2930	2930	2930	0
499	20240528	124200	72160100	2930	2925	2930	2925	60
500	20240528	124100	71984550	2920	2920	2920	2920	0
501	20240528	124000	71984550	2920	2920	2920	2920	0
502	20240528	123900	71984550	2920	2920	2920	2920	673
503	20240528	123800	70019390	2930	2930	2930	2930	0
504	20240528	123700	70019390	2930	2930	2930	2930	0
505	20240528	123600	70019390	2930	2930	2930	2930	30
506	20240528	123500	69931490	2920	2920	2920	2920	0
507	20240528	123400	69931490	2920	2920	2920	2920	0
508	20240528	123300	69931490	2920	2920	2920	2920	1000
509	20240528	123200	67011490	2920	2920	2920	2920	0
510	20240528	123100	67011490	2920	2920	2920	2920	0
511	20240528	123000	67011490	2920	2920	2920	2920	0
512	20240528	122900	67011490	2920	2920	2920	2920	0
513	20240528	122800	67011490	2920	2920	2920	2920	0
514	20240528	122700	67011490	2920	2920	2920	2920	0
515	20240528	122600	67011490	2920	2920	2920	2920	0
516	20240528	122500	67011490	2920	2930	2930	2920	2
517	20240528	122400	67005640	2930	2920	2930	2920	97
518	20240528	122300	66722300	2930	2930	2930	2930	0
519	20240528	122200	66722300	2930	2930	2930	2930	0
520	20240528	122100	66722300	2930	2930	2930	2930	0
521	20240528	122000	66722300	2930	2930	2930	2930	0
522	20240528	121900	66722300	2930	2930	2930	2930	10
523	20240528	121800	66693000	2930	2930	2930	2930	0
524	20240528	121700	66693000	2930	2930	2930	2930	0
525	20240528	121600	66693000	2930	2930	2930	2930	0
526	20240528	121500	66693000	2930	2930	2930	2930	0
527	20240528	121400	66693000	2930	2930	2930	2930	0
528	20240528	121300	66693000	2930	2930	2930	2930	0
529	20240528	121200	66693000	2930	2930	2930	2930	0
530	20240528	121100	66693000	2930	2930	2930	2930	0
531	20240528	121000	66693000	2930	2930	2930	2930	0
532	20240528	120900	66693000	2930	2930	2930	2930	0
533	20240528	120800	66693000	2930	2930	2930	2930	0
534	20240528	120700	66693000	2930	2930	2930	2930	0
535	20240528	120600	66693000	2930	2925	2930	2925	12
536	20240528	120500	66657890	2925	2925	2925	2925	0
537	20240528	120400	66657890	2925	2925	2925	2925	0
538	20240528	120300	66657890	2925	2925	2925	2925	0
539	20240528	120200	66657890	2925	2925	2925	2925	0
540	20240528	120100	66657890	2925	2925	2925	2925	0
541	20240528	120000	66657890	2925	2925	2925	2925	0
542	20240528	115900	66657890	2925	2925	2925	2925	0
543	20240528	115800	66657890	2925	2925	2925	2925	600
544	20240528	115700	64902890	2925	2925	2925	2925	0
545	20240528	115600	64902890	2925	2925	2925	2925	0
546	20240528	115500	64902890	2925	2925	2925	2925	0
547	20240528	115400	64902890	2925	2925	2925	2925	650
548	20240528	115300	63001640	2925	2925	2925	2925	0
549	20240528	115200	63001640	2925	2925	2925	2925	16
550	20240528	115100	62954840	2925	2925	2925	2925	1
551	20240528	115000	62951915	2925	2925	2925	2925	0
552	20240528	114900	62951915	2925	2925	2925	2925	0
553	20240528	114800	62951915	2925	2925	2925	2925	0
554	20240528	114700	62951915	2925	2925	2925	2925	0
555	20240528	114600	62951915	2925	2925	2925	2925	0
556	20240528	114500	62951915	2925	2925	2925	2925	0
557	20240528	114400	62951915	2925	2925	2925	2925	0
558	20240528	114300	62951915	2925	2925	2925	2925	0
559	20240528	114200	62951915	2925	2925	2925	2925	0
560	20240528	114100	62951915	2925	2925	2925	2925	0
561	20240528	114000	62951915	2925	2925	2925	2925	0
562	20240528	113900	62951915	2925	2925	2925	2925	0
563	20240528	113800	62951915	2925	2925	2925	2925	95
564	20240528	113700	62674040	2925	2925	2925	2925	8
565	20240528	113600	62650640	2925	2925	2925	2925	1
566	20240528	113500	62647715	2925	2925	2925	2925	0
567	20240528	113400	62647715	2925	2925	2925	2925	0
568	20240528	113300	62647715	2925	2925	2925	2925	1
569	20240528	113200	62644790	2930	2930	2930	2930	0
570	20240528	113100	62644790	2930	2930	2930	2930	0
571	20240528	113000	62644790	2930	2930	2930	2930	0
572	20240528	112900	62644790	2930	2930	2930	2930	0
573	20240528	112800	62644790	2930	2930	2930	2930	95
574	20240528	112700	62366440	2930	2930	2930	2930	1
575	20240528	112600	62363510	2930	2930	2930	2930	250
576	20240528	112500	61631010	2930	2930	2930	2930	1
577	20240528	112400	61628080	2920	2920	2920	2920	0
578	20240528	112300	61628080	2920	2920	2920	2920	0
579	20240528	112200	61628080	2920	2920	2920	2920	0
580	20240528	112100	61628080	2920	2925	2925	2920	268
581	20240528	112000	60844740	2930	2930	2930	2930	0
582	20240528	111900	60844740	2930	2930	2930	2930	0
583	20240528	111800	60844740	2930	2930	2930	2930	363
584	20240528	111700	59781150	2925	2925	2925	2925	0
585	20240528	111600	59781150	2925	2925	2925	2925	0
586	20240528	111500	59781150	2925	2925	2925	2925	0
587	20240528	111400	59781150	2925	2925	2925	2925	3866
588	20240528	111300	48473100	2920	2920	2920	2920	0
589	20240528	111200	48473100	2920	2920	2920	2920	0
590	20240528	111100	48473100	2920	2920	2920	2920	0
591	20240528	111000	48473100	2920	2920	2920	2920	160
592	20240528	110900	48005900	2925	2925	2925	2925	0
593	20240528	110800	48005900	2925	2925	2925	2925	95
594	20240528	110700	47728025	2925	2925	2925	2925	55
595	20240528	110600	47567150	2925	2925	2925	2925	100
596	20240528	110500	47274650	2920	2920	2920	2920	0
597	20240528	110400	47274650	2920	2920	2920	2920	2462
598	20240528	110300	40085610	2920	2920	2920	2920	0
599	20240528	110200	40085610	2920	2920	2920	2920	0
600	20240528	110100	40085610	2920	2920	2920	2920	0
601	20240528	110000	40085610	2920	2920	2920	2920	0
602	20240528	105900	40085610	2920	2920	2920	2920	0
603	20240528	105800	40085610	2920	2920	2920	2920	95
604	20240528	105700	39808210	2920	2920	2920	2920	0
605	20240528	105600	39808210	2920	2920	2920	2920	5
606	20240528	105500	39793610	2920	2920	2920	2920	0
607	20240528	105400	39793610	2920	2920	2920	2920	500
608	20240528	105300	38333610	2920	2920	2920	2920	500
609	20240528	105200	36873610	2920	2920	2920	2920	0
610	20240528	105100	36873610	2920	2920	2920	2920	0
611	20240528	105000	36873610	2920	2920	2920	2920	0
612	20240528	104900	36873610	2920	2920	2920	2920	0
613	20240528	104800	36873610	2920	2920	2920	2920	95
614	20240528	104700	36596210	2910	2910	2910	2910	0
615	20240528	104600	36596210	2910	2910	2910	2910	0
616	20240528	104500	36596210	2910	2910	2910	2910	268
617	20240528	104400	35816330	2910	2910	2910	2910	0
618	20240528	104300	35816330	2910	2910	2910	2910	0
619	20240528	104200	35816330	2910	2910	2910	2910	39
620	20240528	104100	35702840	2920	2920	2920	2920	100
621	20240528	104000	35410840	2920	2920	2920	2920	0
622	20240528	103900	35410840	2920	2920	2920	2920	0
623	20240528	103800	35410840	2920	2920	2920	2920	95
624	20240528	103700	35133440	2920	2920	2920	2920	0
625	20240528	103600	35133440	2920	2920	2920	2920	0
626	20240528	103500	35133440	2920	2920	2920	2920	0
627	20240528	103400	35133440	2920	2920	2920	2920	100
628	20240528	103300	34841440	2920	2920	2920	2920	0
629	20240528	103200	34841440	2920	2920	2920	2920	0
630	20240528	103100	34841440	2920	2920	2920	2920	0
631	20240528	103000	34841440	2920	2920	2920	2920	0
632	20240528	102900	34841440	2920	2920	2920	2920	0
633	20240528	102800	34841440	2920	2920	2920	2920	95
634	20240528	102700	34564040	2920	2920	2920	2920	1
635	20240528	102600	34561120	2910	2910	2910	2910	24
636	20240528	102500	34491280	2920	2920	2920	2920	0
637	20240528	102400	34491280	2920	2920	2920	2920	0
638	20240528	102300	34491280	2920	2920	2920	2920	0
639	20240528	102200	34491280	2920	2920	2920	2920	0
640	20240528	102100	34491280	2920	2920	2920	2920	0
641	20240528	102000	34491280	2920	2920	2920	2915	7
642	20240528	101900	34470855	2920	2920	2920	2920	595
643	20240528	101800	32733455	2925	2920	2925	2920	187
644	20240528	101700	32186940	2915	2915	2915	2915	0
645	20240528	101600	32186940	2915	2915	2915	2915	0
646	20240528	101500	32186940	2915	2915	2915	2915	1256
647	20240528	101400	28525700	2920	2920	2920	2920	0
648	20240528	101300	28525700	2920	2920	2920	2920	290
649	20240528	101200	27678900	2920	2920	2920	2920	1
650	20240528	101100	27675980	2925	2925	2925	2925	0
651	20240528	101000	27675980	2925	2925	2925	2925	0
652	20240528	100900	27675980	2925	2925	2925	2925	0
653	20240528	100800	27675980	2925	2915	2925	2915	840
654	20240528	100700	25226420	2915	2915	2915	2915	0
655	20240528	100600	25226420	2915	2915	2915	2915	0
656	20240528	100500	25226420	2915	2915	2915	2915	0
657	20240528	100400	25226420	2915	2915	2915	2915	0
658	20240528	100300	25226420	2915	2915	2915	2915	0
659	20240528	100200	25226420	2915	2915	2915	2915	0
660	20240528	100100	25226420	2915	2915	2915	2915	0
661	20240528	100000	25226420	2915	2915	2915	2915	0
662	20240528	095900	25226420	2915	2915	2915	2915	0
663	20240528	095800	25226420	2915	2915	2915	2915	2
664	20240528	095700	25220590	2900	2900	2900	2900	0
665	20240528	095600	25220590	2900	2900	2900	2900	0
666	20240528	095500	25220590	2900	2915	2915	2895	94
667	20240528	095400	24948190	2925	2920	2925	2920	2550
668	20240528	095300	17502185	2920	2920	2920	2920	166
669	20240528	095200	17017465	2925	2925	2925	2925	0
670	20240528	095100	17017465	2925	2925	2925	2925	0
671	20240528	095000	17017465	2925	2925	2925	2925	0
672	20240528	094900	17017465	2925	2925	2925	2925	0
673	20240528	094800	17017465	2925	2920	2925	2920	228
674	20240528	094700	16351700	2920	2920	2920	2920	0
675	20240528	094600	16351700	2920	2920	2920	2920	0
676	20240528	094500	16351700	2920	2920	2920	2920	110
677	20240528	094400	16030500	2900	2900	2900	2900	0
678	20240528	094300	16030500	2900	2900	2900	2900	0
679	20240528	094200	16030500	2900	2905	2905	2900	563
680	20240528	094100	14397175	2920	2920	2920	2920	0
681	20240528	094000	14397175	2920	2920	2920	2920	0
682	20240528	093900	14397175	2920	2920	2920	2920	0
683	20240528	093800	14397175	2920	2920	2920	2920	0
684	20240528	093700	14397175	2920	2920	2920	2920	0
685	20240528	093600	14397175	2920	2920	2920	2920	0
686	20240528	093500	14397175	2920	2920	2920	2920	1
687	20240528	093400	14394255	2905	2905	2905	2905	0
688	20240528	093300	14394255	2905	2905	2905	2905	0
689	20240528	093200	14394255	2905	2905	2905	2905	0
690	20240528	093100	14394255	2905	2905	2905	2905	2
691	20240528	093000	14388445	2920	2920	2920	2920	0
692	20240528	092900	14388445	2920	2920	2920	2920	0
693	20240528	092800	14388445	2920	2920	2920	2920	2
694	20240528	092700	14382605	2925	2925	2925	2925	0
695	20240528	092600	14382605	2925	2925	2925	2925	1
696	20240528	092500	14379680	2920	2920	2920	2920	158
697	20240528	092400	13918320	2920	2920	2920	2920	1
698	20240528	092300	13915400	2925	2925	2925	2925	0
699	20240528	092200	13915400	2925	2925	2925	2925	0
700	20240528	092100	13915400	2925	2925	2925	2925	0
701	20240528	092000	13915400	2925	2925	2925	2925	855
702	20240528	091900	11414525	2925	2925	2925	2925	2
703	20240528	091800	11408675	2930	2925	2930	2925	1485
704	20240528	091700	7063330	2925	2925	2925	2925	1003
705	20240528	091600	4129555	2890	2890	2890	2890	2
706	20240528	091500	4123775	2925	2910	2925	2910	271
707	20240528	091400	3331115	2910	2910	2910	2910	46
708	20240528	091300	3197255	2910	2910	2910	2910	0
709	20240528	091200	3197255	2910	2895	2910	2895	235
710	20240528	091100	2514770	2890	2890	2890	2890	0
711	20240528	091000	2514770	2890	2885	2890	2885	133
712	20240528	090900	2130575	2880	2880	2880	2880	0
713	20240528	090800	2130575	2880	2880	2880	2880	0
714	20240528	090700	2130575	2880	2885	2895	2880	496
715	20240528	090600	699610	2910	2910	2910	2910	0
716	20240528	090500	699610	2910	2885	2910	2880	21
717	20240528	090400	638765	2895	2895	2895	2895	0
718	20240528	090300	638765	2895	2890	2895	2890	103
719	20240528	090200	341020	2890	2890	2890	2890	0
720	20240528	090100	341020	2890	2890	2890	2890	100
721	20240528	090000	52020	2890	2890	2890	2890	18