KissMeData/007530/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	185000	31034375	2940	2940	2940	2940	839
3	20240527	184900	31034375	2940	2940	2940	2940	0
4	20240527	184800	31034375	2940	2940	2940	2940	0
5	20240527	184700	31034375	2940	2940	2940	2940	0
6	20240527	184600	31034375	2940	2940	2940	2940	0
7	20240527	184500	31034375	2940	2940	2940	2940	0
8	20240527	184400	31034375	2940	2940	2940	2940	0
9	20240527	184300	31034375	2940	2940	2940	2940	0
10	20240527	184200	31034375	2940	2940	2940	2940	0
11	20240527	184100	31034375	2940	2940	2940	2940	0
12	20240527	184000	31034375	2940	2940	2940	2940	0
13	20240527	183900	31034375	2940	2940	2940	2940	0
14	20240527	183800	31034375	2940	2940	2940	2940	0
15	20240527	183700	31034375	2940	2940	2940	2940	0
16	20240527	183600	31034375	2940	2940	2940	2940	0
17	20240527	183500	31034375	2940	2940	2940	2940	0
18	20240527	183400	31034375	2940	2940	2940	2940	0
19	20240527	183300	31034375	2940	2940	2940	2940	0
20	20240527	183200	31034375	2940	2940	2940	2940	0
21	20240527	183100	31034375	2940	2940	2940	2940	0
22	20240527	183000	31034375	2940	2940	2940	2940	0
23	20240527	182900	31034375	2940	2940	2940	2940	0
24	20240527	182800	31034375	2940	2940	2940	2940	0
25	20240527	182700	31034375	2940	2940	2940	2940	0
26	20240527	182600	31034375	2940	2940	2940	2940	0
27	20240527	182500	31034375	2940	2940	2940	2940	0
28	20240527	182400	31034375	2940	2940	2940	2940	0
29	20240527	182300	31034375	2940	2940	2940	2940	0
30	20240527	182200	31034375	2940	2940	2940	2940	0
31	20240527	182100	31034375	2940	2940	2940	2940	0
32	20240527	182000	31034375	2940	2940	2940	2940	839
33	20240527	181900	31034375	2940	2940	2940	2940	0
34	20240527	181800	31034375	2940	2940	2940	2940	0
35	20240527	181700	31034375	2940	2940	2940	2940	0
36	20240527	181600	31034375	2940	2940	2940	2940	0
37	20240527	181500	31034375	2940	2940	2940	2940	0
38	20240527	181400	31034375	2940	2940	2940	2940	0
39	20240527	181300	31034375	2940	2940	2940	2940	0
40	20240527	181200	31034375	2940	2940	2940	2940	0
41	20240527	181100	31034375	2940	2940	2940	2940	0
42	20240527	181000	31034375	2940	2940	2940	2940	0
43	20240527	180900	31034375	2940	2940	2940	2940	0
44	20240527	180800	31034375	2940	2940	2940	2940	0
45	20240527	180700	31034375	2940	2940	2940	2940	0
46	20240527	180600	31034375	2940	2940	2940	2940	0
47	20240527	180500	31034375	2940	2940	2940	2940	0
48	20240527	180400	31034375	2940	2940	2940	2940	0
49	20240527	180300	31034375	2940	2940	2940	2940	0
50	20240527	180200	31034375	2940	2940	2940	2940	0
51	20240527	180100	31034375	2940	2940	2940	2940	0
52	20240527	180000	31034375	2940	2940	2940	2940	0
53	20240527	175900	31034375	2940	2940	2940	2940	0
54	20240527	175800	31034375	2940	2940	2940	2940	0
55	20240527	175700	31034375	2940	2940	2940	2940	0
56	20240527	175600	31034375	2940	2940	2940	2940	0
57	20240527	175500	31034375	2940	2940	2940	2940	0
58	20240527	175400	31034375	2940	2940	2940	2940	0
59	20240527	175300	31034375	2940	2940	2940	2940	0
60	20240527	175200	31034375	2940	2940	2940	2940	0
61	20240527	175100	31034375	2940	2940	2940	2940	0
62	20240527	175000	31034375	2940	2940	2940	2940	839
63	20240527	174900	31034375	2940	2940	2940	2940	0
64	20240527	174800	31034375	2940	2940	2940	2940	0
65	20240527	174700	31034375	2940	2940	2940	2940	0
66	20240527	174600	31034375	2940	2940	2940	2940	0
67	20240527	174500	31034375	2940	2940	2940	2940	0
68	20240527	174400	31034375	2940	2940	2940	2940	0
69	20240527	174300	31034375	2940	2940	2940	2940	0
70	20240527	174200	31034375	2940	2940	2940	2940	0
71	20240527	174100	31034375	2940	2940	2940	2940	0
72	20240527	174000	31034375	2940	2940	2940	2940	0
73	20240527	173900	31034375	2940	2940	2940	2940	0
74	20240527	173800	31034375	2940	2940	2940	2940	0
75	20240527	173700	31034375	2940	2940	2940	2940	0
76	20240527	173600	31034375	2940	2940	2940	2940	0
77	20240527	173500	31034375	2940	2940	2940	2940	0
78	20240527	173400	31034375	2940	2940	2940	2940	0
79	20240527	173300	31034375	2940	2940	2940	2940	0
80	20240527	173200	31034375	2940	2940	2940	2940	0
81	20240527	173100	31034375	2940	2940	2940	2940	0
82	20240527	173000	31034375	2940	2940	2940	2940	0
83	20240527	172900	31034375	2940	2940	2940	2940	0
84	20240527	172800	31034375	2940	2940	2940	2940	0
85	20240527	172700	31034375	2940	2940	2940	2940	0
86	20240527	172600	31034375	2940	2940	2940	2940	0
87	20240527	172500	31034375	2940	2940	2940	2940	0
88	20240527	172400	31034375	2940	2940	2940	2940	0
89	20240527	172300	31034375	2940	2940	2940	2940	0
90	20240527	172200	31034375	2940	2940	2940	2940	0
91	20240527	172100	31034375	2940	2940	2940	2940	0
92	20240527	172000	31034375	2940	2940	2940	2940	839
93	20240527	171900	31034375	2940	2940	2940	2940	0
94	20240527	171800	31034375	2940	2940	2940	2940	0
95	20240527	171700	31034375	2940	2940	2940	2940	0
96	20240527	171600	31034375	2940	2940	2940	2940	0
97	20240527	171500	31034375	2940	2940	2940	2940	0
98	20240527	171400	31034375	2940	2940	2940	2940	0
99	20240527	171300	31034375	2940	2940	2940	2940	0
100	20240527	171200	31034375	2940	2940	2940	2940	0
101	20240527	171100	31034375	2940	2940	2940	2940	0
102	20240527	171000	31034375	2940	2940	2940	2940	0
103	20240527	170900	31034375	2940	2940	2940	2940	0
104	20240527	170800	31034375	2940	2940	2940	2940	0
105	20240527	170700	31034375	2940	2940	2940	2940	0
106	20240527	170600	31034375	2940	2940	2940	2940	0
107	20240527	170500	31034375	2940	2940	2940	2940	0
108	20240527	170400	31034375	2940	2940	2940	2940	0
109	20240527	170300	31034375	2940	2940	2940	2940	0
110	20240527	170200	31034375	2940	2940	2940	2940	0
111	20240527	170100	31034375	2940	2940	2940	2940	0
112	20240527	170000	31034375	2940	2940	2940	2940	0
113	20240527	165900	31034375	2940	2940	2940	2940	0
114	20240527	165800	31034375	2940	2940	2940	2940	0
115	20240527	165700	31034375	2940	2940	2940	2940	0
116	20240527	165600	31034375	2940	2940	2940	2940	0
117	20240527	165500	31034375	2940	2940	2940	2940	0
118	20240527	165400	31034375	2940	2940	2940	2940	0
119	20240527	165300	31034375	2940	2940	2940	2940	0
120	20240527	165200	31034375	2940	2940	2940	2940	0
121	20240527	165100	31034375	2940	2940	2940	2940	0
122	20240527	165000	31034375	2940	2940	2940	2940	839
123	20240527	164900	31034375	2940	2940	2940	2940	0
124	20240527	164800	31034375	2940	2940	2940	2940	0
125	20240527	164700	31034375	2940	2940	2940	2940	0
126	20240527	164600	31034375	2940	2940	2940	2940	0
127	20240527	164500	31034375	2940	2940	2940	2940	0
128	20240527	164400	31034375	2940	2940	2940	2940	0
129	20240527	164300	31034375	2940	2940	2940	2940	0
130	20240527	164200	31034375	2940	2940	2940	2940	0
131	20240527	164100	31034375	2940	2940	2940	2940	0
132	20240527	164000	31034375	2940	2940	2940	2940	0
133	20240527	163900	31034375	2940	2940	2940	2940	0
134	20240527	163800	31034375	2940	2940	2940	2940	0
135	20240527	163700	31034375	2940	2940	2940	2940	0
136	20240527	163600	31034375	2940	2940	2940	2940	0
137	20240527	163500	31034375	2940	2940	2940	2940	0
138	20240527	163400	31034375	2940	2940	2940	2940	0
139	20240527	163300	31034375	2940	2940	2940	2940	0
140	20240527	163200	31034375	2940	2940	2940	2940	0
141	20240527	163100	31034375	2940	2940	2940	2940	0
142	20240527	163000	31034375	2940	2940	2940	2940	0
143	20240527	162900	31034375	2940	2940	2940	2940	0
144	20240527	162800	31034375	2940	2940	2940	2940	0
145	20240527	162700	31034375	2940	2940	2940	2940	0
146	20240527	162600	31034375	2940	2940	2940	2940	0
147	20240527	162500	31034375	2940	2940	2940	2940	0
148	20240527	162400	31034375	2940	2940	2940	2940	0
149	20240527	162300	31034375	2940	2940	2940	2940	0
150	20240527	162200	31034375	2940	2940	2940	2940	0
151	20240527	162100	31034375	2940	2940	2940	2940	0
152	20240527	162000	31034375	2940	2940	2940	2940	839
153	20240527	161900	31034375	2940	2940	2940	2940	0
154	20240527	161800	31034375	2940	2940	2940	2940	0
155	20240527	161700	31034375	2940	2940	2940	2940	0
156	20240527	161600	31034375	2940	2940	2940	2940	0
157	20240527	161500	31034375	2940	2940	2940	2940	0
158	20240527	161400	31034375	2940	2940	2940	2940	0
159	20240527	161300	31034375	2940	2940	2940	2940	0
160	20240527	161200	31034375	2940	2940	2940	2940	0
161	20240527	161100	31034375	2940	2940	2940	2940	0
162	20240527	161000	31034375	2940	2940	2940	2940	0
163	20240527	160900	31034375	2940	2940	2940	2940	0
164	20240527	160800	31034375	2940	2940	2940	2940	0
165	20240527	160700	31034375	2940	2940	2940	2940	0
166	20240527	160600	31034375	2940	2940	2940	2940	0
167	20240527	160500	31034375	2940	2940	2940	2940	0
168	20240527	160400	31034375	2940	2940	2940	2940	0
169	20240527	160300	31034375	2940	2940	2940	2940	0
170	20240527	160200	31034375	2940	2940	2940	2940	0
171	20240527	160100	31034375	2940	2940	2940	2940	0
172	20240527	160000	31034375	2940	2940	2940	2940	0
173	20240527	155900	31034375	2940	2940	2940	2940	0
174	20240527	155800	31034375	2940	2940	2940	2940	0
175	20240527	155700	31034375	2940	2940	2940	2940	0
176	20240527	155600	31034375	2940	2940	2940	2940	0
177	20240527	155500	31034375	2940	2940	2940	2940	0
178	20240527	155400	31034375	2940	2940	2940	2940	0
179	20240527	155300	31034375	2940	2940	2940	2940	0
180	20240527	155200	31034375	2940	2940	2940	2940	0
181	20240527	155100	31034375	2940	2940	2940	2940	0
182	20240527	155000	31034375	2940	2940	2940	2940	839
183	20240527	154900	31034375	2940	2940	2940	2940	0
184	20240527	154800	31034375	2940	2940	2940	2940	0
185	20240527	154700	31034375	2940	2940	2940	2940	0
186	20240527	154600	31034375	2940	2940	2940	2940	0
187	20240527	154500	31034375	2940	2940	2940	2940	0
188	20240527	154400	31034375	2940	2940	2940	2940	0
189	20240527	154300	31034375	2940	2940	2940	2940	0
190	20240527	154200	31034375	2940	2940	2940	2940	0
191	20240527	154100	31034375	2940	2940	2940	2940	0
192	20240527	154000	31034375	2940	2940	2940	2940	0
193	20240527	153900	31034375	2940	2940	2940	2940	0
194	20240527	153800	31034375	2940	2940	2940	2940	0
195	20240527	153700	31034375	2940	2940	2940	2940	0
196	20240527	153600	31034375	2940	2940	2940	2940	0
197	20240527	153500	31034375	2940	2940	2940	2940	0
198	20240527	153400	31034375	2940	2940	2940	2940	0
199	20240527	153300	31034375	2940	2940	2940	2940	0
200	20240527	153200	31034375	2940	2940	2940	2940	0
201	20240527	153100	31034375	2940	2940	2940	2940	0
202	20240527	153000	31034375	2940	2940	2940	2940	839
203	20240527	152900	28567715	2960	2960	2960	2960	0
204	20240527	152800	28567715	2960	2960	2960	2960	0
205	20240527	152700	28567715	2960	2960	2960	2960	0
206	20240527	152600	28567715	2960	2960	2960	2960	0
207	20240527	152500	28567715	2960	2960	2960	2960	0
208	20240527	152400	28567715	2960	2960	2960	2960	0
209	20240527	152300	28567715	2960	2960	2960	2960	0
210	20240527	152200	28567715	2960	2960	2960	2960	0
211	20240527	152100	28567715	2960	2960	2960	2960	0
212	20240527	152000	28567715	2960	2960	2960	2960	0
213	20240527	151900	28567715	2960	2960	2960	2960	0
214	20240527	151800	28567715	2960	2960	2960	2960	0
215	20240527	151700	28567715	2960	2960	2960	2960	0
216	20240527	151600	28567715	2960	2960	2960	2960	0
217	20240527	151500	28567715	2960	2960	2960	2960	0
218	20240527	151400	28567715	2960	2960	2960	2960	0
219	20240527	151300	28567715	2960	2960	2960	2960	0
220	20240527	151200	28567715	2960	2960	2960	2960	0
221	20240527	151100	28567715	2960	2960	2960	2960	0
222	20240527	151000	28567715	2960	2960	2960	2960	0
223	20240527	150900	28567715	2960	2960	2960	2960	0
224	20240527	150800	28567715	2960	2960	2960	2960	2
225	20240527	150700	28561795	2960	2960	2960	2960	8
226	20240527	150600	28538115	2960	2960	2960	2960	0
227	20240527	150500	28538115	2960	2960	2960	2960	1
228	20240527	150400	28535155	2960	2960	2960	2960	0
229	20240527	150300	28535155	2960	2960	2960	2960	0
230	20240527	150200	28535155	2960	2960	2960	2960	1
231	20240527	150100	28532195	2960	2960	2960	2960	0
232	20240527	150000	28532195	2960	2960	2960	2960	0
233	20240527	145900	28532195	2960	2960	2960	2960	0
234	20240527	145800	28532195	2960	2960	2960	2960	0
235	20240527	145700	28532195	2960	2960	2960	2960	0
236	20240527	145600	28532195	2960	2960	2960	2960	0
237	20240527	145500	28532195	2960	2960	2960	2960	0
238	20240527	145400	28532195	2960	2955	2960	2955	17
239	20240527	145300	28481955	2960	2960	2960	2960	0
240	20240527	145200	28481955	2960	2960	2960	2960	0
241	20240527	145100	28481955	2960	2960	2960	2960	0
242	20240527	145000	28481955	2960	2960	2960	2960	0
243	20240527	144900	28481955	2960	2960	2960	2960	0
244	20240527	144800	28481955	2960	2960	2960	2960	0
245	20240527	144700	28481955	2960	2960	2960	2960	0
246	20240527	144600	28481955	2960	2960	2960	2960	0
247	20240527	144500	28481955	2960	2960	2960	2960	0
248	20240527	144400	28481955	2960	2960	2960	2960	0
249	20240527	144300	28481955	2960	2960	2960	2960	2
250	20240527	144200	28476035	2960	2960	2960	2960	1
251	20240527	144100	28473075	2960	2960	2960	2960	9
252	20240527	144000	28446435	2955	2955	2955	2955	0
253	20240527	143900	28446435	2955	2955	2955	2955	2
254	20240527	143800	28440525	2965	2965	2965	2965	0
255	20240527	143700	28440525	2965	2965	2965	2965	0
256	20240527	143600	28440525	2965	2965	2965	2965	0
257	20240527	143500	28440525	2965	2965	2965	2965	0
258	20240527	143400	28440525	2965	2965	2965	2965	0
259	20240527	143300	28440525	2965	2965	2965	2965	0
260	20240527	143200	28440525	2965	2965	2965	2965	0
261	20240527	143100	28440525	2965	2965	2965	2965	0
262	20240527	143000	28440525	2965	2965	2965	2965	0
263	20240527	142900	28440525	2965	2965	2965	2965	0
264	20240527	142800	28440525	2965	2965	2965	2965	0
265	20240527	142700	28440525	2965	2965	2965	2965	0
266	20240527	142600	28440525	2965	2965	2965	2965	0
267	20240527	142500	28440525	2965	2965	2965	2965	1
268	20240527	142400	28437560	2965	2965	2965	2965	0
269	20240527	142300	28437560	2965	2965	2965	2965	0
270	20240527	142200	28437560	2965	2965	2965	2965	0
271	20240527	142100	28437560	2965	2965	2965	2965	0
272	20240527	142000	28437560	2965	2960	2965	2960	2
273	20240527	141900	28431635	2965	2955	2965	2955	519
274	20240527	141800	26897890	2955	2955	2955	2955	0
275	20240527	141700	26897890	2955	2955	2955	2955	0
276	20240527	141600	26897890	2955	2955	2955	2955	0
277	20240527	141500	26897890	2955	2955	2955	2955	0
278	20240527	141400	26897890	2955	2955	2955	2955	0
279	20240527	141300	26897890	2955	2950	2955	2950	300
280	20240527	141200	26011395	2945	2945	2945	2945	0
281	20240527	141100	26011395	2945	2945	2945	2945	0
282	20240527	141000	26011395	2945	2945	2945	2945	0
283	20240527	140900	26011395	2945	2945	2945	2945	0
284	20240527	140800	26011395	2945	2945	2945	2945	0
285	20240527	140700	26011395	2945	2945	2945	2945	0
286	20240527	140600	26011395	2945	2945	2945	2945	0
287	20240527	140500	26011395	2945	2945	2945	2945	0
288	20240527	140400	26011395	2945	2945	2945	2945	0
289	20240527	140300	26011395	2945	2945	2945	2945	100
290	20240527	140200	25716895	2945	2945	2945	2945	0
291	20240527	140100	25716895	2945	2945	2945	2945	0
292	20240527	140000	25716895	2945	2945	2945	2945	0
293	20240527	135900	25716895	2945	2945	2945	2945	0
294	20240527	135800	25716895	2945	2945	2945	2945	0
295	20240527	135700	25716895	2945	2945	2945	2945	0
296	20240527	135600	25716895	2945	2945	2945	2945	0
297	20240527	135500	25716895	2945	2945	2945	2945	0
298	20240527	135400	25716895	2945	2945	2945	2945	0
299	20240527	135300	25716895	2945	2945	2945	2945	20
300	20240527	135200	25657995	2945	2945	2945	2945	0
301	20240527	135100	25657995	2945	2945	2945	2945	0
302	20240527	135000	25657995	2945	2945	2945	2945	0
303	20240527	134900	25657995	2945	2945	2945	2945	0
304	20240527	134800	25657995	2945	2945	2945	2945	0
305	20240527	134700	25657995	2945	2945	2945	2945	0
306	20240527	134600	25657995	2945	2945	2945	2945	0
307	20240527	134500	25657995	2945	2945	2945	2945	0
308	20240527	134400	25657995	2945	2945	2945	2945	0
309	20240527	134300	25657995	2945	2945	2945	2945	0
310	20240527	134200	25657995	2945	2950	2950	2945	941
311	20240527	134100	22886190	2950	2950	2950	2950	0
312	20240527	134000	22886190	2950	2950	2950	2950	0
313	20240527	133900	22886190	2950	2950	2950	2950	0
314	20240527	133800	22886190	2950	2950	2950	2950	0
315	20240527	133700	22886190	2950	2950	2950	2950	0
316	20240527	133600	22886190	2950	2950	2950	2950	0
317	20240527	133500	22886190	2950	2950	2950	2950	0
318	20240527	133400	22886190	2950	2950	2950	2950	0
319	20240527	133300	22886190	2950	2950	2950	2950	0
320	20240527	133200	22886190	2950	2950	2950	2950	0
321	20240527	133100	22886190	2950	2950	2950	2950	0
322	20240527	133000	22886190	2950	2950	2950	2950	0
323	20240527	132900	22886190	2950	2950	2950	2950	0
324	20240527	132800	22886190	2950	2950	2950	2950	10
325	20240527	132700	22856690	2950	2950	2950	2950	0
326	20240527	132600	22856690	2950	2950	2950	2950	0
327	20240527	132500	22856690	2950	2950	2950	2950	0
328	20240527	132400	22856690	2950	2950	2950	2950	0
329	20240527	132300	22856690	2950	2950	2950	2950	0
330	20240527	132200	22856690	2950	2950	2950	2950	0
331	20240527	132100	22856690	2950	2950	2950	2950	0
332	20240527	132000	22856690	2950	2950	2950	2950	0
333	20240527	131900	22856690	2950	2950	2950	2950	0
334	20240527	131800	22856690	2950	2950	2950	2950	0
335	20240527	131700	22856690	2950	2950	2950	2950	0
336	20240527	131600	22856690	2950	2950	2950	2950	0
337	20240527	131500	22856690	2950	2950	2950	2950	0
338	20240527	131400	22856690	2950	2950	2950	2950	0
339	20240527	131300	22856690	2950	2950	2950	2950	300
340	20240527	131200	21971690	2950	2950	2950	2950	0
341	20240527	131100	21971690	2950	2950	2950	2950	0
342	20240527	131000	21971690	2950	2950	2950	2950	0
343	20240527	130900	21971690	2950	2950	2950	2950	0
344	20240527	130800	21971690	2950	2950	2950	2950	0
345	20240527	130700	21971690	2950	2950	2950	2950	0
346	20240527	130600	21971690	2950	2950	2950	2950	2
347	20240527	130500	21965790	2955	2955	2955	2955	2
348	20240527	130400	21959880	2955	2955	2955	2955	0
349	20240527	130300	21959880	2955	2955	2955	2955	3
350	20240527	130200	21951015	2950	2950	2950	2950	22
351	20240527	130100	21886115	2950	2950	2950	2950	148
352	20240527	130000	21449515	2950	2950	2950	2950	182
353	20240527	125900	20912615	2945	2945	2945	2945	0
354	20240527	125800	20912615	2945	2945	2945	2945	0
355	20240527	125700	20912615	2945	2945	2945	2945	0
356	20240527	125600	20912615	2945	2945	2945	2945	0
357	20240527	125500	20912615	2945	2945	2945	2945	0
358	20240527	125400	20912615	2945	2945	2945	2945	0
359	20240527	125300	20912615	2945	2945	2945	2945	0
360	20240527	125200	20912615	2945	2945	2945	2945	0
361	20240527	125100	20912615	2945	2945	2945	2945	0
362	20240527	125000	20912615	2945	2945	2945	2945	0
363	20240527	124900	20912615	2945	2945	2945	2945	0
364	20240527	124800	20912615	2945	2945	2945	2945	0
365	20240527	124700	20912615	2945	2945	2945	2945	7
366	20240527	124600	20892000	2955	2955	2955	2955	0
367	20240527	124500	20892000	2955	2955	2955	2955	0
368	20240527	124400	20892000	2955	2955	2955	2955	200
369	20240527	124300	20301000	2955	2955	2955	2955	30
370	20240527	124200	20212350	2945	2945	2945	2945	0
371	20240527	124100	20212350	2945	2945	2945	2945	0
372	20240527	124000	20212350	2945	2945	2945	2945	0
373	20240527	123900	20212350	2945	2950	2950	2945	98
374	20240527	123800	19923510	2950	2950	2950	2950	0
375	20240527	123700	19923510	2950	2950	2950	2950	0
376	20240527	123600	19923510	2950	2950	2950	2950	0
377	20240527	123500	19923510	2950	2950	2950	2950	0
378	20240527	123400	19923510	2950	2950	2950	2950	0
379	20240527	123300	19923510	2950	2950	2950	2950	0
380	20240527	123200	19923510	2950	2950	2950	2950	35
381	20240527	123100	19820260	2950	2950	2950	2950	0
382	20240527	123000	19820260	2950	2950	2950	2950	0
383	20240527	122900	19820260	2950	2950	2950	2950	0
384	20240527	122800	19820260	2950	2950	2950	2950	0
385	20240527	122700	19820260	2950	2950	2950	2950	0
386	20240527	122600	19820260	2950	2950	2950	2950	168
387	20240527	122500	19324660	2950	2950	2950	2950	1
388	20240527	122400	19321710	2955	2955	2955	2955	103
389	20240527	122300	19017345	2955	2955	2955	2955	0
390	20240527	122200	19017345	2955	2955	2955	2955	1
391	20240527	122100	19014390	2960	2960	2960	2960	0
392	20240527	122000	19014390	2960	2960	2960	2960	1
393	20240527	121900	19011430	2955	2955	2955	2955	0
394	20240527	121800	19011430	2955	2955	2955	2955	0
395	20240527	121700	19011430	2955	2955	2955	2955	6
396	20240527	121600	18993700	2955	2955	2955	2955	0
397	20240527	121500	18993700	2955	2955	2955	2955	0
398	20240527	121400	18993700	2955	2955	2955	2955	0
399	20240527	121300	18993700	2955	2955	2955	2955	0
400	20240527	121200	18993700	2955	2955	2955	2955	0
401	20240527	121100	18993700	2955	2955	2955	2955	0
402	20240527	121000	18993700	2955	2955	2955	2955	0
403	20240527	120900	18993700	2955	2955	2955	2955	0
404	20240527	120800	18993700	2955	2955	2955	2955	0
405	20240527	120700	18993700	2955	2955	2955	2955	0
406	20240527	120600	18993700	2955	2955	2955	2955	0
407	20240527	120500	18993700	2955	2955	2955	2955	0
408	20240527	120400	18993700	2955	2955	2955	2955	0
409	20240527	120300	18993700	2955	2955	2955	2955	0
410	20240527	120200	18993700	2955	2955	2955	2955	0
411	20240527	120100	18993700	2955	2955	2955	2955	0
412	20240527	120000	18993700	2955	2955	2955	2955	0
413	20240527	115900	18993700	2955	2955	2955	2955	0
414	20240527	115800	18993700	2955	2955	2955	2955	0
415	20240527	115700	18993700	2955	2955	2955	2955	0
416	20240527	115600	18993700	2955	2955	2955	2955	0
417	20240527	115500	18993700	2955	2955	2955	2955	0
418	20240527	115400	18993700	2955	2955	2955	2955	0
419	20240527	115300	18993700	2955	2955	2955	2955	0
420	20240527	115200	18993700	2955	2955	2955	2955	0
421	20240527	115100	18993700	2955	2955	2955	2955	0
422	20240527	115000	18993700	2955	2955	2955	2955	0
423	20240527	114900	18993700	2955	2955	2955	2955	0
424	20240527	114800	18993700	2955	2955	2955	2955	0
425	20240527	114700	18993700	2955	2955	2955	2955	0
426	20240527	114600	18993700	2955	2955	2955	2955	0
427	20240527	114500	18993700	2955	2955	2955	2955	0
428	20240527	114400	18993700	2955	2955	2955	2955	0
429	20240527	114300	18993700	2955	2955	2955	2955	0
430	20240527	114200	18993700	2955	2955	2955	2955	0
431	20240527	114100	18993700	2955	2955	2955	2955	0
432	20240527	114000	18993700	2955	2955	2955	2955	1
433	20240527	113900	18990745	2960	2960	2960	2960	0
434	20240527	113800	18990745	2960	2960	2960	2960	0
435	20240527	113700	18990745	2960	2960	2960	2960	0
436	20240527	113600	18990745	2960	2960	2960	2960	0
437	20240527	113500	18990745	2960	2960	2960	2960	0
438	20240527	113400	18990745	2960	2960	2960	2960	0
439	20240527	113300	18990745	2960	2960	2960	2960	0
440	20240527	113200	18990745	2960	2960	2960	2960	0
441	20240527	113100	18990745	2960	2960	2960	2960	0
442	20240527	113000	18990745	2960	2960	2960	2960	0
443	20240527	112900	18990745	2960	2960	2960	2960	0
444	20240527	112800	18990745	2960	2960	2960	2960	0
445	20240527	112700	18990745	2960	2960	2960	2960	0
446	20240527	112600	18990745	2960	2960	2960	2960	0
447	20240527	112500	18990745	2960	2960	2960	2960	0
448	20240527	112400	18990745	2960	2960	2960	2960	0
449	20240527	112300	18990745	2960	2960	2960	2960	0
450	20240527	112200	18990745	2960	2960	2960	2960	0
451	20240527	112100	18990745	2960	2960	2960	2960	0
452	20240527	112000	18990745	2960	2960	2960	2960	0
453	20240527	111900	18990745	2960	2960	2960	2960	0
454	20240527	111800	18990745	2960	2960	2960	2960	0
455	20240527	111700	18990745	2960	2960	2960	2960	0
456	20240527	111600	18990745	2960	2960	2960	2960	1
457	20240527	111500	18987785	2960	2960	2960	2960	0
458	20240527	111400	18987785	2960	2965	2970	2960	19
459	20240527	111300	18931415	2960	2960	2960	2960	0
460	20240527	111200	18931415	2960	2960	2960	2960	0
461	20240527	111100	18931415	2960	2960	2960	2960	0
462	20240527	111000	18931415	2960	2960	2960	2960	0
463	20240527	110900	18931415	2960	2960	2960	2960	0
464	20240527	110800	18931415	2960	2960	2960	2960	0
465	20240527	110700	18931415	2960	2960	2960	2960	0
466	20240527	110600	18931415	2960	2960	2960	2960	0
467	20240527	110500	18931415	2960	2960	2960	2960	0
468	20240527	110400	18931415	2960	2960	2960	2960	0
469	20240527	110300	18931415	2960	2960	2960	2960	0
470	20240527	110200	18931415	2960	2960	2960	2960	0
471	20240527	110100	18931415	2960	2960	2960	2960	0
472	20240527	110000	18931415	2960	2960	2960	2960	0
473	20240527	105900	18931415	2960	2960	2960	2960	0
474	20240527	105800	18931415	2960	2960	2960	2960	0
475	20240527	105700	18931415	2960	2960	2960	2960	15
476	20240527	105600	18887015	2960	2960	2960	2960	20
477	20240527	105500	18827815	2960	2960	2960	2960	0
478	20240527	105400	18827815	2960	2965	2965	2960	10
479	20240527	105300	18798170	2965	2965	2965	2965	1
480	20240527	105200	18795205	2970	2970	2970	2970	52
481	20240527	105100	18640765	2970	2970	2970	2970	0
482	20240527	105000	18640765	2970	2970	2970	2970	0
483	20240527	104900	18640765	2970	2970	2970	2970	1
484	20240527	104800	18637795	2970	2975	2975	2970	201
485	20240527	104700	18039825	2975	2975	2975	2975	0
486	20240527	104600	18039825	2975	2975	2975	2975	0
487	20240527	104500	18039825	2975	2975	2975	2975	200
488	20240527	104400	17444825	2975	2975	2975	2975	0
489	20240527	104300	17444825	2975	2975	2975	2975	0
490	20240527	104200	17444825	2975	2975	2975	2975	0
491	20240527	104100	17444825	2975	2975	2975	2975	0
492	20240527	104000	17444825	2975	2975	2975	2975	0
493	20240527	103900	17444825	2975	2975	2975	2975	0
494	20240527	103800	17444825	2975	2975	2975	2975	0
495	20240527	103700	17444825	2975	2975	2975	2975	0
496	20240527	103600	17444825	2975	2975	2975	2975	0
497	20240527	103500	17444825	2975	2970	2975	2970	10
498	20240527	103400	17415115	2975	2975	2975	2975	0
499	20240527	103300	17415115	2975	2975	2975	2975	0
500	20240527	103200	17415115	2975	2975	2975	2975	0
501	20240527	103100	17415115	2975	2975	2975	2975	0
502	20240527	103000	17415115	2975	2975	2975	2975	0
503	20240527	102900	17415115	2975	2975	2975	2975	20
504	20240527	102800	17355615	2975	2975	2975	2975	0
505	20240527	102700	17355615	2975	2975	2975	2975	0
506	20240527	102600	17355615	2975	2975	2975	2975	0
507	20240527	102500	17355615	2975	2975	2975	2975	0
508	20240527	102400	17355615	2975	2975	2975	2975	0
509	20240527	102300	17355615	2975	2975	2975	2975	0
510	20240527	102200	17355615	2975	2975	2975	2975	0
511	20240527	102100	17355615	2975	2975	2975	2975	0
512	20240527	102000	17355615	2975	2975	2975	2975	0
513	20240527	101900	17355615	2975	2975	2975	2975	0
514	20240527	101800	17355615	2975	2975	2975	2975	0
515	20240527	101700	17355615	2975	2975	2975	2975	0
516	20240527	101600	17355615	2975	2975	2975	2975	0
517	20240527	101500	17355615	2975	2975	2975	2975	3
518	20240527	101400	17346690	2975	2975	2975	2975	0
519	20240527	101300	17346690	2975	2970	2975	2970	4
520	20240527	101200	17334795	2975	2975	2975	2975	0
521	20240527	101100	17334795	2975	2970	2975	2970	30
522	20240527	101000	17245605	2965	2965	2965	2965	0
523	20240527	100900	17245605	2965	2965	2965	2965	0
524	20240527	100800	17245605	2965	2965	2965	2965	0
525	20240527	100700	17245605	2965	2965	2965	2965	0
526	20240527	100600	17245605	2965	2965	2965	2965	3
527	20240527	100500	17236710	2970	2970	2970	2970	0
528	20240527	100400	17236710	2970	2970	2970	2970	0
529	20240527	100300	17236710	2970	2970	2970	2970	0
530	20240527	100200	17236710	2970	2970	2970	2970	0
531	20240527	100100	17236710	2970	2970	2970	2970	0
532	20240527	100000	17236710	2970	2970	2970	2970	0
533	20240527	095900	17236710	2970	2970	2970	2970	0
534	20240527	095800	17236710	2970	2970	2970	2970	0
535	20240527	095700	17236710	2970	2970	2970	2970	0
536	20240527	095600	17236710	2970	2970	2970	2970	0
537	20240527	095500	17236710	2970	2965	2975	2965	4
538	20240527	095400	17224830	2975	2975	2975	2975	0
539	20240527	095300	17224830	2975	2975	2975	2975	0
540	20240527	095200	17224830	2975	2975	2975	2975	0
541	20240527	095100	17224830	2975	2975	2975	2975	0
542	20240527	095000	17224830	2975	2975	2975	2975	0
543	20240527	094900	17224830	2975	2975	2975	2975	0
544	20240527	094800	17224830	2975	2975	2975	2975	0
545	20240527	094700	17224830	2975	2975	2975	2975	0
546	20240527	094600	17224830	2975	2975	2975	2975	0
547	20240527	094500	17224830	2975	2975	2975	2975	0
548	20240527	094400	17224830	2975	2975	2975	2975	0
549	20240527	094300	17224830	2975	2975	2975	2975	0
550	20240527	094200	17224830	2975	2975	2975	2975	0
551	20240527	094100	17224830	2975	2960	2975	2960	3
552	20240527	094000	17215925	2975	2975	2975	2975	0
553	20240527	093900	17215925	2975	2975	2975	2975	0
554	20240527	093800	17215925	2975	2975	2975	2975	0
555	20240527	093700	17215925	2975	2975	2975	2975	1
556	20240527	093600	17212950	2960	2960	2960	2960	0
557	20240527	093500	17212950	2960	2960	2960	2960	0
558	20240527	093400	17212950	2960	2960	2960	2960	2
559	20240527	093300	17207030	2960	2960	2960	2960	0
560	20240527	093200	17207030	2960	2960	2960	2960	0
561	20240527	093100	17207030	2960	2960	2960	2960	0
562	20240527	093000	17207030	2960	2960	2960	2960	1
563	20240527	092900	17204070	2975	2975	2975	2975	1
564	20240527	092800	17201095	2975	2975	2975	2975	16
565	20240527	092700	17153495	2975	2975	2975	2975	0
566	20240527	092600	17153495	2975	2975	2975	2975	0
567	20240527	092500	17153495	2975	2975	2975	2975	0
568	20240527	092400	17153495	2975	2975	2975	2975	0
569	20240527	092300	17153495	2975	2975	2975	2975	70
570	20240527	092200	16945245	2975	2975	2975	2975	1
571	20240527	092100	16942270	2975	2975	2975	2975	0
572	20240527	092000	16942270	2975	2965	2975	2945	2440
573	20240527	091900	9718745	2965	2970	2970	2965	333
574	20240527	091800	8730395	2975	2975	2975	2975	183
575	20240527	091700	8185970	2975	2975	2975	2975	600
576	20240527	091600	6400970	2975	2980	2980	2975	37
577	20240527	091500	6290890	2970	2975	2975	2970	9
578	20240527	091400	6264130	2995	2995	2995	2995	144
579	20240527	091300	5832850	2995	2995	2995	2995	14
580	20240527	091200	5790920	2975	3000	3000	2975	246
581	20240527	091100	5053545	3000	2980	3000	2980	980
582	20240527	091000	2127385	2980	2975	2980	2975	140
583	20240527	090900	1710880	2975	2975	2975	2975	410
584	20240527	090800	491130	2975	2975	2975	2975	0
585	20240527	090700	491130	2975	2975	2975	2975	1
586	20240527	090600	488155	2985	2970	2985	2970	90
587	20240527	090500	219795	2985	2985	2985	2985	0
588	20240527	090400	219795	2985	2985	2985	2985	0
589	20240527	090300	219795	2985	2985	2985	2985	0
590	20240527	090200	219795	2985	2985	2985	2985	0
591	20240527	090100	219795	2985	2985	2985	2985	0
592	20240527	090000	219795	2985	2970	2985	2970	74