KissMeData/032750/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	191500	77422860	5030	5030	5030	5030	1331
3	20240527	191400	77422860	5030	5030	5030	5030	0
4	20240527	191300	77422860	5030	5030	5030	5030	0
5	20240527	191200	77422860	5030	5030	5030	5030	0
6	20240527	191100	77422860	5030	5030	5030	5030	0
7	20240527	191000	77422860	5030	5030	5030	5030	0
8	20240527	190900	77422860	5030	5030	5030	5030	0
9	20240527	190800	77422860	5030	5030	5030	5030	0
10	20240527	190700	77422860	5030	5030	5030	5030	0
11	20240527	190600	77422860	5030	5030	5030	5030	0
12	20240527	190500	77422860	5030	5030	5030	5030	0
13	20240527	190400	77422860	5030	5030	5030	5030	0
14	20240527	190300	77422860	5030	5030	5030	5030	0
15	20240527	190200	77422860	5030	5030	5030	5030	0
16	20240527	190100	77422860	5030	5030	5030	5030	0
17	20240527	190000	77422860	5030	5030	5030	5030	0
18	20240527	185900	77422860	5030	5030	5030	5030	0
19	20240527	185800	77422860	5030	5030	5030	5030	0
20	20240527	185700	77422860	5030	5030	5030	5030	0
21	20240527	185600	77422860	5030	5030	5030	5030	0
22	20240527	185500	77422860	5030	5030	5030	5030	0
23	20240527	185400	77422860	5030	5030	5030	5030	0
24	20240527	185300	77422860	5030	5030	5030	5030	0
25	20240527	185200	77422860	5030	5030	5030	5030	0
26	20240527	185100	77422860	5030	5030	5030	5030	0
27	20240527	185000	77422860	5030	5030	5030	5030	0
28	20240527	184900	77422860	5030	5030	5030	5030	0
29	20240527	184800	77422860	5030	5030	5030	5030	0
30	20240527	184700	77422860	5030	5030	5030	5030	0
31	20240527	184600	77422860	5030	5030	5030	5030	0
32	20240527	184500	77422860	5030	5030	5030	5030	1331
33	20240527	184400	77422860	5030	5030	5030	5030	0
34	20240527	184300	77422860	5030	5030	5030	5030	0
35	20240527	184200	77422860	5030	5030	5030	5030	0
36	20240527	184100	77422860	5030	5030	5030	5030	0
37	20240527	184000	77422860	5030	5030	5030	5030	0
38	20240527	183900	77422860	5030	5030	5030	5030	0
39	20240527	183800	77422860	5030	5030	5030	5030	0
40	20240527	183700	77422860	5030	5030	5030	5030	0
41	20240527	183600	77422860	5030	5030	5030	5030	0
42	20240527	183500	77422860	5030	5030	5030	5030	0
43	20240527	183400	77422860	5030	5030	5030	5030	0
44	20240527	183300	77422860	5030	5030	5030	5030	0
45	20240527	183200	77422860	5030	5030	5030	5030	0
46	20240527	183100	77422860	5030	5030	5030	5030	0
47	20240527	183000	77422860	5030	5030	5030	5030	0
48	20240527	182900	77422860	5030	5030	5030	5030	0
49	20240527	182800	77422860	5030	5030	5030	5030	0
50	20240527	182700	77422860	5030	5030	5030	5030	0
51	20240527	182600	77422860	5030	5030	5030	5030	0
52	20240527	182500	77422860	5030	5030	5030	5030	0
53	20240527	182400	77422860	5030	5030	5030	5030	0
54	20240527	182300	77422860	5030	5030	5030	5030	0
55	20240527	182200	77422860	5030	5030	5030	5030	0
56	20240527	182100	77422860	5030	5030	5030	5030	0
57	20240527	182000	77422860	5030	5030	5030	5030	0
58	20240527	181900	77422860	5030	5030	5030	5030	0
59	20240527	181800	77422860	5030	5030	5030	5030	0
60	20240527	181700	77422860	5030	5030	5030	5030	0
61	20240527	181600	77422860	5030	5030	5030	5030	0
62	20240527	181500	77422860	5030	5030	5030	5030	1331
63	20240527	181400	77422860	5030	5030	5030	5030	0
64	20240527	181300	77422860	5030	5030	5030	5030	0
65	20240527	181200	77422860	5030	5030	5030	5030	0
66	20240527	181100	77422860	5030	5030	5030	5030	0
67	20240527	181000	77422860	5030	5030	5030	5030	0
68	20240527	180900	77422860	5030	5030	5030	5030	0
69	20240527	180800	77422860	5030	5030	5030	5030	0
70	20240527	180700	77422860	5030	5030	5030	5030	0
71	20240527	180600	77422860	5030	5030	5030	5030	0
72	20240527	180500	77422860	5030	5030	5030	5030	0
73	20240527	180400	77422860	5030	5030	5030	5030	0
74	20240527	180300	77422860	5030	5030	5030	5030	0
75	20240527	180200	77422860	5030	5030	5030	5030	0
76	20240527	180100	77422860	5030	5030	5030	5030	0
77	20240527	180000	77422860	5030	5030	5030	5030	0
78	20240527	175900	77422860	5030	5030	5030	5030	0
79	20240527	175800	77422860	5030	5030	5030	5030	0
80	20240527	175700	77422860	5030	5030	5030	5030	0
81	20240527	175600	77422860	5030	5030	5030	5030	0
82	20240527	175500	77422860	5030	5030	5030	5030	0
83	20240527	175400	77422860	5030	5030	5030	5030	0
84	20240527	175300	77422860	5030	5030	5030	5030	0
85	20240527	175200	77422860	5030	5030	5030	5030	0
86	20240527	175100	77422860	5030	5030	5030	5030	0
87	20240527	175000	77422860	5030	5030	5030	5030	0
88	20240527	174900	77422860	5030	5030	5030	5030	0
89	20240527	174800	77422860	5030	5030	5030	5030	0
90	20240527	174700	77422860	5030	5030	5030	5030	0
91	20240527	174600	77422860	5030	5030	5030	5030	0
92	20240527	174500	77422860	5030	5030	5030	5030	1331
93	20240527	174400	77422860	5030	5030	5030	5030	0
94	20240527	174300	77422860	5030	5030	5030	5030	0
95	20240527	174200	77422860	5030	5030	5030	5030	0
96	20240527	174100	77422860	5030	5030	5030	5030	0
97	20240527	174000	77422860	5030	5030	5030	5030	0
98	20240527	173900	77422860	5030	5030	5030	5030	0
99	20240527	173800	77422860	5030	5030	5030	5030	0
100	20240527	173700	77422860	5030	5030	5030	5030	0
101	20240527	173600	77422860	5030	5030	5030	5030	0
102	20240527	173500	77422860	5030	5030	5030	5030	0
103	20240527	173400	77422860	5030	5030	5030	5030	0
104	20240527	173300	77422860	5030	5030	5030	5030	0
105	20240527	173200	77422860	5030	5030	5030	5030	0
106	20240527	173100	77422860	5030	5030	5030	5030	0
107	20240527	173000	77422860	5030	5030	5030	5030	0
108	20240527	172900	77422860	5030	5030	5030	5030	0
109	20240527	172800	77422860	5030	5030	5030	5030	0
110	20240527	172700	77422860	5030	5030	5030	5030	0
111	20240527	172600	77422860	5030	5030	5030	5030	0
112	20240527	172500	77422860	5030	5030	5030	5030	0
113	20240527	172400	77422860	5030	5030	5030	5030	0
114	20240527	172300	77422860	5030	5030	5030	5030	0
115	20240527	172200	77422860	5030	5030	5030	5030	0
116	20240527	172100	77422860	5030	5030	5030	5030	0
117	20240527	172000	77422860	5030	5030	5030	5030	0
118	20240527	171900	77422860	5030	5030	5030	5030	0
119	20240527	171800	77422860	5030	5030	5030	5030	0
120	20240527	171700	77422860	5030	5030	5030	5030	0
121	20240527	171600	77422860	5030	5030	5030	5030	0
122	20240527	171500	77422860	5030	5030	5030	5030	1331
123	20240527	171400	77422860	5030	5030	5030	5030	0
124	20240527	171300	77422860	5030	5030	5030	5030	0
125	20240527	171200	77422860	5030	5030	5030	5030	0
126	20240527	171100	77422860	5030	5030	5030	5030	0
127	20240527	171000	77422860	5030	5030	5030	5030	0
128	20240527	170900	77422860	5030	5030	5030	5030	0
129	20240527	170800	77422860	5030	5030	5030	5030	0
130	20240527	170700	77422860	5030	5030	5030	5030	0
131	20240527	170600	77422860	5030	5030	5030	5030	0
132	20240527	170500	77422860	5030	5030	5030	5030	0
133	20240527	170400	77422860	5030	5030	5030	5030	0
134	20240527	170300	77422860	5030	5030	5030	5030	0
135	20240527	170200	77422860	5030	5030	5030	5030	0
136	20240527	170100	77422860	5030	5030	5030	5030	0
137	20240527	170000	77422860	5030	5030	5030	5030	0
138	20240527	165900	77422860	5030	5030	5030	5030	0
139	20240527	165800	77422860	5030	5030	5030	5030	0
140	20240527	165700	77422860	5030	5030	5030	5030	0
141	20240527	165600	77422860	5030	5030	5030	5030	0
142	20240527	165500	77422860	5030	5030	5030	5030	0
143	20240527	165400	77422860	5030	5030	5030	5030	0
144	20240527	165300	77422860	5030	5030	5030	5030	0
145	20240527	165200	77422860	5030	5030	5030	5030	0
146	20240527	165100	77422860	5030	5030	5030	5030	0
147	20240527	165000	77422860	5030	5030	5030	5030	0
148	20240527	164900	77422860	5030	5030	5030	5030	0
149	20240527	164800	77422860	5030	5030	5030	5030	0
150	20240527	164700	77422860	5030	5030	5030	5030	0
151	20240527	164600	77422860	5030	5030	5030	5030	0
152	20240527	164500	77422860	5030	5030	5030	5030	1331
153	20240527	164400	77422860	5030	5030	5030	5030	0
154	20240527	164300	77422860	5030	5030	5030	5030	0
155	20240527	164200	77422860	5030	5030	5030	5030	0
156	20240527	164100	77422860	5030	5030	5030	5030	0
157	20240527	164000	77422860	5030	5030	5030	5030	0
158	20240527	163900	77422860	5030	5030	5030	5030	0
159	20240527	163800	77422860	5030	5030	5030	5030	0
160	20240527	163700	77422860	5030	5030	5030	5030	0
161	20240527	163600	77422860	5030	5030	5030	5030	0
162	20240527	163500	77422860	5030	5030	5030	5030	0
163	20240527	163400	77422860	5030	5030	5030	5030	0
164	20240527	163300	77422860	5030	5030	5030	5030	0
165	20240527	163200	77422860	5030	5030	5030	5030	0
166	20240527	163100	77422860	5030	5030	5030	5030	0
167	20240527	163000	77422860	5030	5030	5030	5030	0
168	20240527	162900	77422860	5030	5030	5030	5030	0
169	20240527	162800	77422860	5030	5030	5030	5030	0
170	20240527	162700	77422860	5030	5030	5030	5030	0
171	20240527	162600	77422860	5030	5030	5030	5030	0
172	20240527	162500	77422860	5030	5030	5030	5030	0
173	20240527	162400	77422860	5030	5030	5030	5030	0
174	20240527	162300	77422860	5030	5030	5030	5030	0
175	20240527	162200	77422860	5030	5030	5030	5030	0
176	20240527	162100	77422860	5030	5030	5030	5030	0
177	20240527	162000	77422860	5030	5030	5030	5030	0
178	20240527	161900	77422860	5030	5030	5030	5030	0
179	20240527	161800	77422860	5030	5030	5030	5030	0
180	20240527	161700	77422860	5030	5030	5030	5030	0
181	20240527	161600	77422860	5030	5030	5030	5030	0
182	20240527	161500	77422860	5030	5030	5030	5030	1331
183	20240527	161400	77422860	5030	5030	5030	5030	0
184	20240527	161300	77422860	5030	5030	5030	5030	0
185	20240527	161200	77422860	5030	5030	5030	5030	0
186	20240527	161100	77422860	5030	5030	5030	5030	0
187	20240527	161000	77422860	5030	5030	5030	5030	0
188	20240527	160900	77422860	5030	5030	5030	5030	0
189	20240527	160800	77422860	5030	5030	5030	5030	0
190	20240527	160700	77422860	5030	5030	5030	5030	0
191	20240527	160600	77422860	5030	5030	5030	5030	0
192	20240527	160500	77422860	5030	5030	5030	5030	0
193	20240527	160400	77422860	5030	5030	5030	5030	0
194	20240527	160300	77422860	5030	5030	5030	5030	0
195	20240527	160200	77422860	5030	5030	5030	5030	0
196	20240527	160100	77422860	5030	5030	5030	5030	0
197	20240527	160000	77422860	5030	5030	5030	5030	0
198	20240527	155900	77422860	5030	5030	5030	5030	0
199	20240527	155800	77422860	5030	5030	5030	5030	0
200	20240527	155700	77422860	5030	5030	5030	5030	0
201	20240527	155600	77422860	5030	5030	5030	5030	0
202	20240527	155500	77422860	5030	5030	5030	5030	0
203	20240527	155400	77422860	5030	5030	5030	5030	0
204	20240527	155300	77422860	5030	5030	5030	5030	0
205	20240527	155200	77422860	5030	5030	5030	5030	0
206	20240527	155100	77422860	5030	5030	5030	5030	0
207	20240527	155000	77422860	5030	5030	5030	5030	0
208	20240527	154900	77422860	5030	5030	5030	5030	0
209	20240527	154800	77422860	5030	5030	5030	5030	0
210	20240527	154700	77422860	5030	5030	5030	5030	0
211	20240527	154600	77422860	5030	5030	5030	5030	0
212	20240527	154500	77422860	5030	5030	5030	5030	1331
213	20240527	154400	77422860	5030	5030	5030	5030	0
214	20240527	154300	77422860	5030	5030	5030	5030	0
215	20240527	154200	77422860	5030	5030	5030	5030	0
216	20240527	154100	77422860	5030	5030	5030	5030	0
217	20240527	154000	77422860	5030	5030	5030	5030	0
218	20240527	153900	77422860	5030	5030	5030	5030	0
219	20240527	153800	77422860	5030	5030	5030	5030	0
220	20240527	153700	77422860	5030	5030	5030	5030	0
221	20240527	153600	77422860	5030	5030	5030	5030	0
222	20240527	153500	77422860	5030	5030	5030	5030	0
223	20240527	153400	77422860	5030	5030	5030	5030	0
224	20240527	153300	77422860	5030	5030	5030	5030	0
225	20240527	153200	77422860	5030	5030	5030	5030	0
226	20240527	153100	77422860	5030	5030	5030	5030	0
227	20240527	153000	77422860	5030	5030	5030	5030	1331
228	20240527	152900	70727930	5040	5040	5040	5040	0
229	20240527	152800	70727930	5040	5040	5040	5040	0
230	20240527	152700	70727930	5040	5040	5040	5040	0
231	20240527	152600	70727930	5040	5040	5040	5040	0
232	20240527	152500	70727930	5040	5040	5040	5040	0
233	20240527	152400	70727930	5040	5040	5040	5040	0
234	20240527	152300	70727930	5040	5040	5040	5040	0
235	20240527	152200	70727930	5040	5040	5040	5040	0
236	20240527	152100	70727930	5040	5040	5040	5040	0
237	20240527	152000	70727930	5040	5040	5040	5040	0
238	20240527	151900	70727930	5040	4970	5040	4970	2214
239	20240527	151800	59650665	4970	4970	4970	4970	6
240	20240527	151700	59620845	4970	4970	4970	4970	1
241	20240527	151600	59615875	4970	4970	4970	4970	1
242	20240527	151500	59610905	4970	4940	4970	4935	131
243	20240527	151400	58962030	4955	4955	4955	4955	0
244	20240527	151300	58962030	4955	4955	4955	4955	2
245	20240527	151200	58952120	4955	4955	4955	4955	0
246	20240527	151100	58952120	4955	4955	4955	4955	0
247	20240527	151000	58952120	4955	4955	4955	4955	0
248	20240527	150900	58952120	4955	4955	4955	4955	1
249	20240527	150800	58947165	4955	4955	4955	4955	0
250	20240527	150700	58947165	4955	4955	4955	4955	0
251	20240527	150600	58947165	4955	4955	4955	4955	0
252	20240527	150500	58947165	4955	4955	4955	4955	0
253	20240527	150400	58947165	4955	4955	4955	4955	0
254	20240527	150300	58947165	4955	4955	4955	4955	0
255	20240527	150200	58947165	4955	4955	4955	4955	1
256	20240527	150100	58942210	4935	4955	4955	4935	86
257	20240527	150000	58517780	4950	4950	4950	4950	0
258	20240527	145900	58517780	4950	4950	4950	4950	11
259	20240527	145800	58463330	4955	4955	4955	4955	0
260	20240527	145700	58463330	4955	4960	4960	4930	1059
261	20240527	145600	53237795	4940	4960	4990	4940	2964
262	20240527	145500	38569145	4960	4970	4970	4960	1550
263	20240527	145400	30876400	4990	4990	4990	4990	0
264	20240527	145300	30876400	4990	4990	4990	4965	402
265	20240527	145200	28878640	4990	4990	4990	4990	0
266	20240527	145100	28878640	4990	4990	4990	4990	0
267	20240527	145000	28878640	4990	4990	4990	4990	0
268	20240527	144900	28878640	4990	4990	4990	4990	0
269	20240527	144800	28878640	4990	4990	4990	4990	0
270	20240527	144700	28878640	4990	4990	4990	4990	0
271	20240527	144600	28878640	4990	4990	4990	4990	0
272	20240527	144500	28878640	4990	4990	4990	4990	0
273	20240527	144400	28878640	4990	4990	4990	4990	0
274	20240527	144300	28878640	4990	4990	4990	4990	0
275	20240527	144200	28878640	4990	4990	4990	4990	0
276	20240527	144100	28878640	4990	4990	4990	4990	0
277	20240527	144000	28878640	4990	4990	4990	4990	0
278	20240527	143900	28878640	4990	4990	4990	4990	0
279	20240527	143800	28878640	4990	4990	4990	4990	0
280	20240527	143700	28878640	4990	4990	4990	4990	0
281	20240527	143600	28878640	4990	4990	4990	4990	0
282	20240527	143500	28878640	4990	4990	4990	4990	0
283	20240527	143400	28878640	4990	4990	4990	4990	0
284	20240527	143300	28878640	4990	4990	4990	4990	0
285	20240527	143200	28878640	4990	4990	4990	4990	0
286	20240527	143100	28878640	4990	4990	4990	4990	0
287	20240527	143000	28878640	4990	4990	4990	4990	0
288	20240527	142900	28878640	4990	4990	4990	4990	0
289	20240527	142800	28878640	4990	4990	4990	4990	0
290	20240527	142700	28878640	4990	4990	4990	4990	0
291	20240527	142600	28878640	4990	4990	4990	4990	0
292	20240527	142500	28878640	4990	4990	4990	4990	0
293	20240527	142400	28878640	4990	4990	4990	4990	0
294	20240527	142300	28878640	4990	4990	4990	4990	0
295	20240527	142200	28878640	4990	4990	4990	4990	0
296	20240527	142100	28878640	4990	4990	4990	4990	1
297	20240527	142000	28873650	4970	4970	4970	4970	0
298	20240527	141900	28873650	4970	4970	4970	4970	16
299	20240527	141800	28794130	4990	4990	4990	4990	0
300	20240527	141700	28794130	4990	4990	4990	4990	0
301	20240527	141600	28794130	4990	4990	4990	4990	0
302	20240527	141500	28794130	4990	4990	4990	4990	0
303	20240527	141400	28794130	4990	4990	4990	4990	0
304	20240527	141300	28794130	4990	4990	4990	4990	0
305	20240527	141200	28794130	4990	4990	4990	4990	0
306	20240527	141100	28794130	4990	4990	4990	4990	0
307	20240527	141000	28794130	4990	4990	4990	4990	0
308	20240527	140900	28794130	4990	4990	4990	4990	0
309	20240527	140800	28794130	4990	4990	4990	4990	0
310	20240527	140700	28794130	4990	4990	4990	4990	0
311	20240527	140600	28794130	4990	4990	4990	4990	0
312	20240527	140500	28794130	4990	4990	4990	4990	0
313	20240527	140400	28794130	4990	4990	4990	4990	0
314	20240527	140300	28794130	4990	4990	4990	4990	1
315	20240527	140200	28789140	4990	4990	4990	4990	0
316	20240527	140100	28789140	4990	4990	4990	4990	250
317	20240527	140000	27541640	4990	4990	4990	4990	0
318	20240527	135900	27541640	4990	4990	4990	4990	0
319	20240527	135800	27541640	4990	4990	4990	4990	0
320	20240527	135700	27541640	4990	4990	4990	4990	0
321	20240527	135600	27541640	4990	4990	4990	4990	0
322	20240527	135500	27541640	4990	4990	4990	4990	0
323	20240527	135400	27541640	4990	4990	4990	4990	0
324	20240527	135300	27541640	4990	4990	4990	4990	0
325	20240527	135200	27541640	4990	4990	4990	4990	0
326	20240527	135100	27541640	4990	4990	4990	4990	1
327	20240527	135000	27536650	4985	4985	4985	4985	0
328	20240527	134900	27536650	4985	4985	4985	4985	250
329	20240527	134800	26290400	4985	4985	4985	4985	0
330	20240527	134700	26290400	4985	4985	4985	4985	0
331	20240527	134600	26290400	4985	4985	4985	4985	1
332	20240527	134500	26285415	4965	4965	4965	4965	0
333	20240527	134400	26285415	4965	4970	4970	4965	90
334	20240527	134300	25838530	4985	4985	4985	4985	0
335	20240527	134200	25838530	4985	4985	4985	4985	0
336	20240527	134100	25838530	4985	4985	4985	4985	0
337	20240527	134000	25838530	4985	4985	4985	4985	0
338	20240527	133900	25838530	4985	4985	4985	4985	0
339	20240527	133800	25838530	4985	4985	4985	4985	0
340	20240527	133700	25838530	4985	4985	4985	4985	0
341	20240527	133600	25838530	4985	4985	4985	4985	0
342	20240527	133500	25838530	4985	4985	4985	4985	1
343	20240527	133400	25833545	4970	4970	4970	4970	50
344	20240527	133300	25585045	4985	4985	4985	4985	0
345	20240527	133200	25585045	4985	4985	4985	4985	0
346	20240527	133100	25585045	4985	4985	4985	4985	0
347	20240527	133000	25585045	4985	4985	4985	4985	0
348	20240527	132900	25585045	4985	4985	4985	4985	0
349	20240527	132800	25585045	4985	4985	4985	4985	0
350	20240527	132700	25585045	4985	4985	4985	4985	1
351	20240527	132600	25580060	4970	4970	4970	4970	4
352	20240527	132500	25560180	4985	4985	4985	4985	0
353	20240527	132400	25560180	4985	4985	4985	4985	0
354	20240527	132300	25560180	4985	4985	4985	4985	1
355	20240527	132200	25555195	4970	4970	4970	4970	20
356	20240527	132100	25455795	4990	4990	4990	4990	0
357	20240527	132000	25455795	4990	4990	4990	4990	0
358	20240527	131900	25455795	4990	4990	4990	4990	0
359	20240527	131800	25455795	4990	4990	4990	4990	0
360	20240527	131700	25455795	4990	4990	4990	4990	0
361	20240527	131600	25455795	4990	4990	4990	4990	0
362	20240527	131500	25455795	4990	4985	4990	4985	4
363	20240527	131400	25435845	4990	4990	4990	4990	0
364	20240527	131300	25435845	4990	4990	4990	4990	0
365	20240527	131200	25435845	4990	4990	4990	4990	0
366	20240527	131100	25435845	4990	4990	4990	4990	0
367	20240527	131000	25435845	4990	4990	4990	4990	0
368	20240527	130900	25435845	4990	4990	4990	4990	0
369	20240527	130800	25435845	4990	4990	4990	4990	0
370	20240527	130700	25435845	4990	4990	4990	4990	0
371	20240527	130600	25435845	4990	4990	4990	4990	0
372	20240527	130500	25435845	4990	4990	4990	4990	0
373	20240527	130400	25435845	4990	4990	4990	4990	0
374	20240527	130300	25435845	4990	4990	4990	4990	0
375	20240527	130200	25435845	4990	4990	4990	4990	0
376	20240527	130100	25435845	4990	4990	4990	4990	0
377	20240527	130000	25435845	4990	4990	4990	4990	0
378	20240527	125900	25435845	4990	4990	4990	4990	3
379	20240527	125800	25420875	4990	4990	4990	4990	0
380	20240527	125700	25420875	4990	4990	4990	4990	0
381	20240527	125600	25420875	4990	4990	4990	4990	0
382	20240527	125500	25420875	4990	4990	4990	4990	0
383	20240527	125400	25420875	4990	4990	4990	4990	0
384	20240527	125300	25420875	4990	4990	4990	4990	0
385	20240527	125200	25420875	4990	4990	4990	4990	0
386	20240527	125100	25420875	4990	4990	4990	4990	0
387	20240527	125000	25420875	4990	4990	4990	4990	0
388	20240527	124900	25420875	4990	4990	4990	4990	0
389	20240527	124800	25420875	4990	4990	4990	4990	0
390	20240527	124700	25420875	4990	4990	4990	4990	0
391	20240527	124600	25420875	4990	4990	4990	4990	0
392	20240527	124500	25420875	4990	4990	4990	4990	0
393	20240527	124400	25420875	4990	4990	4990	4990	0
394	20240527	124300	25420875	4990	4990	4990	4990	0
395	20240527	124200	25420875	4990	4990	4990	4990	0
396	20240527	124100	25420875	4990	4990	4990	4990	0
397	20240527	124000	25420875	4990	4990	4990	4990	0
398	20240527	123900	25420875	4990	4990	4990	4990	0
399	20240527	123800	25420875	4990	4990	4990	4990	0
400	20240527	123700	25420875	4990	4990	4990	4990	0
401	20240527	123600	25420875	4990	4990	4990	4990	10
402	20240527	123500	25370975	4970	4970	4970	4970	24
403	20240527	123400	25251695	4990	4985	4990	4985	2
404	20240527	123300	25241720	4990	4990	4990	4990	0
405	20240527	123200	25241720	4990	4990	4990	4990	0
406	20240527	123100	25241720	4990	4990	4990	4990	0
407	20240527	123000	25241720	4990	4990	4990	4990	0
408	20240527	122900	25241720	4990	4990	4990	4990	0
409	20240527	122800	25241720	4990	4990	4990	4990	0
410	20240527	122700	25241720	4990	4990	4990	4990	0
411	20240527	122600	25241720	4990	4990	4990	4990	0
412	20240527	122500	25241720	4990	4990	4990	4990	0
413	20240527	122400	25241720	4990	4990	4990	4990	0
414	20240527	122300	25241720	4990	4990	4990	4990	0
415	20240527	122200	25241720	4990	4990	4990	4990	0
416	20240527	122100	25241720	4990	4990	4990	4990	0
417	20240527	122000	25241720	4990	4990	4990	4990	0
418	20240527	121900	25241720	4990	4990	4990	4990	0
419	20240527	121800	25241720	4990	4990	4990	4990	0
420	20240527	121700	25241720	4990	4990	4990	4990	0
421	20240527	121600	25241720	4990	4990	4990	4990	0
422	20240527	121500	25241720	4990	4990	4990	4990	1
423	20240527	121400	25236730	4970	4970	4970	4970	101
424	20240527	121300	24734760	4990	4990	4990	4990	0
425	20240527	121200	24734760	4990	4990	4990	4990	0
426	20240527	121100	24734760	4990	4990	4990	4990	0
427	20240527	121000	24734760	4990	4990	4990	4990	0
428	20240527	120900	24734760	4990	4990	4990	4990	0
429	20240527	120800	24734760	4990	4990	4990	4990	0
430	20240527	120700	24734760	4990	4990	4990	4990	0
431	20240527	120600	24734760	4990	4990	4990	4990	2
432	20240527	120500	24724780	4990	4990	4990	4990	0
433	20240527	120400	24724780	4990	4990	4990	4990	0
434	20240527	120300	24724780	4990	4990	4990	4990	0
435	20240527	120200	24724780	4990	4990	4990	4990	0
436	20240527	120100	24724780	4990	4985	4990	4985	10
437	20240527	120000	24674905	4990	4990	4990	4990	0
438	20240527	115900	24674905	4990	4990	4990	4990	0
439	20240527	115800	24674905	4990	4990	4990	4990	0
440	20240527	115700	24674905	4990	4990	4990	4990	0
441	20240527	115600	24674905	4990	4990	4990	4990	0
442	20240527	115500	24674905	4990	4990	4990	4990	0
443	20240527	115400	24674905	4990	4990	4990	4990	0
444	20240527	115300	24674905	4990	4990	4990	4990	0
445	20240527	115200	24674905	4990	4990	4990	4990	0
446	20240527	115100	24674905	4990	4990	4990	4990	0
447	20240527	115000	24674905	4990	4990	4990	4990	0
448	20240527	114900	24674905	4990	4990	4990	4990	0
449	20240527	114800	24674905	4990	4990	4990	4990	0
450	20240527	114700	24674905	4990	4990	4990	4990	0
451	20240527	114600	24674905	4990	4990	4990	4990	0
452	20240527	114500	24674905	4990	4990	4990	4990	0
453	20240527	114400	24674905	4990	4990	4990	4990	0
454	20240527	114300	24674905	4990	4990	4990	4990	1
455	20240527	114200	24669915	4970	4970	4970	4970	1
456	20240527	114100	24664945	4990	4990	4990	4990	0
457	20240527	114000	24664945	4990	4990	4990	4990	0
458	20240527	113900	24664945	4990	4990	4990	4990	0
459	20240527	113800	24664945	4990	4990	4990	4990	0
460	20240527	113700	24664945	4990	4990	4990	4990	0
461	20240527	113600	24664945	4990	4990	4990	4990	0
462	20240527	113500	24664945	4990	4990	4990	4990	0
463	20240527	113400	24664945	4990	4990	4990	4990	0
464	20240527	113300	24664945	4990	4990	4990	4990	0
465	20240527	113200	24664945	4990	4990	4990	4990	0
466	20240527	113100	24664945	4990	4990	4990	4990	0
467	20240527	113000	24664945	4990	4990	4990	4990	0
468	20240527	112900	24664945	4990	4990	4990	4990	0
469	20240527	112800	24664945	4990	4990	4990	4990	0
470	20240527	112700	24664945	4990	4990	4990	4990	0
471	20240527	112600	24664945	4990	4990	4990	4990	0
472	20240527	112500	24664945	4990	4990	4990	4990	0
473	20240527	112400	24664945	4990	4990	4990	4990	0
474	20240527	112300	24664945	4990	4990	4990	4990	0
475	20240527	112200	24664945	4990	4990	4990	4990	0
476	20240527	112100	24664945	4990	4990	4990	4990	0
477	20240527	112000	24664945	4990	4990	4990	4990	0
478	20240527	111900	24664945	4990	4990	4990	4990	0
479	20240527	111800	24664945	4990	4990	4990	4990	0
480	20240527	111700	24664945	4990	4990	4990	4990	0
481	20240527	111600	24664945	4990	4990	4990	4990	0
482	20240527	111500	24664945	4990	4990	4990	4990	0
483	20240527	111400	24664945	4990	4990	4990	4990	0
484	20240527	111300	24664945	4990	4990	4990	4990	0
485	20240527	111200	24664945	4990	4990	4990	4990	1
486	20240527	111100	24659955	4970	4970	4970	4970	58
487	20240527	111000	24371695	4970	4970	4970	4970	2
488	20240527	110900	24361755	4970	4970	4970	4970	7
489	20240527	110800	24326965	4970	4970	4970	4970	0
490	20240527	110700	24326965	4970	4970	4970	4970	200
491	20240527	110600	23332965	4970	4970	4970	4970	0
492	20240527	110500	23332965	4970	4970	4970	4970	0
493	20240527	110400	23332965	4970	4970	4970	4970	0
494	20240527	110300	23332965	4970	4970	4970	4970	80
495	20240527	110200	22935365	4970	4970	4970	4970	0
496	20240527	110100	22935365	4970	4970	4970	4970	0
497	20240527	110000	22935365	4970	4970	4970	4970	0
498	20240527	105900	22935365	4970	4970	4970	4970	0
499	20240527	105800	22935365	4970	4970	4970	4970	0
500	20240527	105700	22935365	4970	4970	4970	4970	0
501	20240527	105600	22935365	4970	4970	4970	4970	0
502	20240527	105500	22935365	4970	4970	4970	4970	0
503	20240527	105400	22935365	4970	4970	4970	4970	0
504	20240527	105300	22935365	4970	4970	4970	4970	0
505	20240527	105200	22935365	4970	4970	4970	4970	0
506	20240527	105100	22935365	4970	4970	4970	4970	0
507	20240527	105000	22935365	4970	4970	4970	4970	0
508	20240527	104900	22935365	4970	4970	4970	4970	0
509	20240527	104800	22935365	4970	4970	4970	4970	0
510	20240527	104700	22935365	4970	4970	4970	4970	0
511	20240527	104600	22935365	4970	4970	4970	4970	2
512	20240527	104500	22925425	4970	4970	4970	4970	12
513	20240527	104400	22865785	4970	4970	4970	4970	0
514	20240527	104300	22865785	4970	4970	4970	4970	0
515	20240527	104200	22865785	4970	4970	4970	4970	0
516	20240527	104100	22865785	4970	4970	4970	4970	0
517	20240527	104000	22865785	4970	4970	4970	4970	0
518	20240527	103900	22865785	4970	4970	4970	4970	0
519	20240527	103800	22865785	4970	4970	4970	4970	0
520	20240527	103700	22865785	4970	4970	4970	4970	54
521	20240527	103600	22597405	4970	4980	4980	4970	5
522	20240527	103500	22572530	4990	4990	4990	4990	0
523	20240527	103400	22572530	4990	4990	4990	4990	0
524	20240527	103300	22572530	4990	4990	4990	4990	0
525	20240527	103200	22572530	4990	4990	4990	4990	0
526	20240527	103100	22572530	4990	4990	4990	4990	0
527	20240527	103000	22572530	4990	4990	4990	4990	0
528	20240527	102900	22572530	4990	4990	4990	4990	0
529	20240527	102800	22572530	4990	4990	4990	4990	0
530	20240527	102700	22572530	4990	4990	4990	4990	0
531	20240527	102600	22572530	4990	4990	4990	4990	0
532	20240527	102500	22572530	4990	4990	4990	4990	0
533	20240527	102400	22572530	4990	4990	4990	4990	0
534	20240527	102300	22572530	4990	4990	4990	4990	0
535	20240527	102200	22572530	4990	4990	4990	4990	0
536	20240527	102100	22572530	4990	4990	4990	4990	0
537	20240527	102000	22572530	4990	4990	4990	4990	2
538	20240527	101900	22562550	4990	4980	4990	4980	11
539	20240527	101800	22507670	4990	4990	4990	4990	0
540	20240527	101700	22507670	4990	4990	4990	4990	60
541	20240527	101600	22208270	4990	4980	4990	4980	14
542	20240527	101500	22138420	4990	4990	4990	4990	0
543	20240527	101400	22138420	4990	4990	4990	4990	0
544	20240527	101300	22138420	4990	4990	4990	4990	0
545	20240527	101200	22138420	4990	4990	4990	4990	0
546	20240527	101100	22138420	4990	4990	4990	4990	0
547	20240527	101000	22138420	4990	4990	4990	4990	3
548	20240527	100900	22123450	4990	4990	4990	4990	0
549	20240527	100800	22123450	4990	4990	4990	4990	0
550	20240527	100700	22123450	4990	4990	4990	4990	100
551	20240527	100600	21624450	4990	4990	4990	4990	1
552	20240527	100500	21619460	4990	4990	4990	4990	0
553	20240527	100400	21619460	4990	4965	4990	4965	236
554	20240527	100300	20447695	4965	4965	4965	4965	136
555	20240527	100200	19772455	4985	4985	4985	4985	1
556	20240527	100100	19767470	4965	4965	4965	4965	0
557	20240527	100000	19767470	4965	4985	4985	4965	114
558	20240527	095900	19200340	4965	4965	4965	4965	36
559	20240527	095800	19021600	4985	4985	4985	4985	0
560	20240527	095700	19021600	4985	4965	4985	4965	48
561	20240527	095600	18783260	4985	4985	4985	4985	0
562	20240527	095500	18783260	4985	4985	4985	4985	0
563	20240527	095400	18783260	4985	4985	4985	4965	46
564	20240527	095300	18554830	4965	4965	4965	4965	20
565	20240527	095200	18455530	4985	4985	4985	4985	1
566	20240527	095100	18450545	4965	4970	4970	4965	17
567	20240527	095000	18366135	4990	4990	4990	4990	0
568	20240527	094900	18366135	4990	4990	4990	4990	0
569	20240527	094800	18366135	4990	4990	4990	4990	0
570	20240527	094700	18366135	4990	4990	4990	4990	300
571	20240527	094600	16869135	4990	4990	4990	4990	0
572	20240527	094500	16869135	4990	4990	4990	4990	0
573	20240527	094400	16869135	4990	4990	4990	4990	0
574	20240527	094300	16869135	4990	4990	4990	4990	0
575	20240527	094200	16869135	4990	4990	4990	4990	0
576	20240527	094100	16869135	4990	4990	4990	4990	0
577	20240527	094000	16869135	4990	4990	4990	4990	0
578	20240527	093900	16869135	4990	4990	4990	4990	0
579	20240527	093800	16869135	4990	4990	4990	4990	0
580	20240527	093700	16869135	4990	4990	4990	4990	0
581	20240527	093600	16869135	4990	4990	4990	4990	0
582	20240527	093500	16869135	4990	4990	4990	4990	0
583	20240527	093400	16869135	4990	4990	4990	4990	0
584	20240527	093300	16869135	4990	4990	4990	4990	0
585	20240527	093200	16869135	4990	4990	4990	4990	0
586	20240527	093100	16869135	4990	4990	4990	4990	0
587	20240527	093000	16869135	4990	4990	4990	4990	0
588	20240527	092900	16869135	4990	4990	4990	4990	0
589	20240527	092800	16869135	4990	4990	4990	4990	0
590	20240527	092700	16869135	4990	4990	4990	4990	0
591	20240527	092600	16869135	4990	4990	4990	4990	0
592	20240527	092500	16869135	4990	4990	4990	4990	0
593	20240527	092400	16869135	4990	4990	4990	4990	450
594	20240527	092300	14623635	4990	4990	4990	4990	15
595	20240527	092200	14548785	4990	4990	4990	4990	130
596	20240527	092100	13900085	4990	4990	4990	4990	0
597	20240527	092000	13900085	4990	4990	4990	4990	0
598	20240527	091900	13900085	4990	4990	4990	4990	0
599	20240527	091800	13900085	4990	4990	4990	4990	12
600	20240527	091700	13840205	4990	4990	4990	4990	10
601	20240527	091600	13790305	4990	4990	4990	4990	0
602	20240527	091500	13790305	4990	4990	4990	4990	0
603	20240527	091400	13790305	4990	4990	4990	4990	0
604	20240527	091300	13790305	4990	4990	4990	4990	0
605	20240527	091200	13790305	4990	4990	4990	4990	0
606	20240527	091100	13790305	4990	4990	4990	4990	0
607	20240527	091000	13790305	4990	4985	4990	4985	500
608	20240527	090900	11295665	4985	4985	4985	4985	1
609	20240527	090800	11290680	4945	4950	4950	4945	460
610	20240527	090700	9015480	4955	4955	4955	4955	0
611	20240527	090600	9015480	4955	4955	4955	4955	1
612	20240527	090500	9010525	4945	4955	4955	4945	777
613	20240527	090400	5165360	4955	4955	4955	4955	300
614	20240527	090300	3678860	4985	4985	4985	4985	1
615	20240527	090200	3673875	4950	4975	4975	4945	395
616	20240527	090100	1716215	4985	4985	4985	4985	0
617	20240527	090000	1716215	4985	4990	4990	4985	344