KissMeData/096760/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	200700	234925465	2935	2935	2935	2935	3028
3	20240527	200600	234925465	2935	2935	2935	2935	0
4	20240527	200500	234925465	2935	2935	2935	2935	0
5	20240527	200400	234925465	2935	2935	2935	2935	0
6	20240527	200300	234925465	2935	2935	2935	2935	0
7	20240527	200200	234925465	2935	2935	2935	2935	0
8	20240527	200100	234925465	2935	2935	2935	2935	0
9	20240527	200000	234925465	2935	2935	2935	2935	0
10	20240527	195900	234925465	2935	2935	2935	2935	0
11	20240527	195800	234925465	2935	2935	2935	2935	0
12	20240527	195700	234925465	2935	2935	2935	2935	0
13	20240527	195600	234925465	2935	2935	2935	2935	0
14	20240527	195500	234925465	2935	2935	2935	2935	0
15	20240527	195400	234925465	2935	2935	2935	2935	0
16	20240527	195300	234925465	2935	2935	2935	2935	0
17	20240527	195200	234925465	2935	2935	2935	2935	0
18	20240527	195100	234925465	2935	2935	2935	2935	0
19	20240527	195000	234925465	2935	2935	2935	2935	0
20	20240527	194900	234925465	2935	2935	2935	2935	0
21	20240527	194800	234925465	2935	2935	2935	2935	0
22	20240527	194700	234925465	2935	2935	2935	2935	0
23	20240527	194600	234925465	2935	2935	2935	2935	0
24	20240527	194500	234925465	2935	2935	2935	2935	0
25	20240527	194400	234925465	2935	2935	2935	2935	0
26	20240527	194300	234925465	2935	2935	2935	2935	0
27	20240527	194200	234925465	2935	2935	2935	2935	0
28	20240527	194100	234925465	2935	2935	2935	2935	0
29	20240527	194000	234925465	2935	2935	2935	2935	0
30	20240527	193900	234925465	2935	2935	2935	2935	0
31	20240527	193800	234925465	2935	2935	2935	2935	0
32	20240527	193700	234925465	2935	2935	2935	2935	3028
33	20240527	193600	234925465	2935	2935	2935	2935	0
34	20240527	193500	234925465	2935	2935	2935	2935	0
35	20240527	193400	234925465	2935	2935	2935	2935	0
36	20240527	193300	234925465	2935	2935	2935	2935	0
37	20240527	193200	234925465	2935	2935	2935	2935	0
38	20240527	193100	234925465	2935	2935	2935	2935	0
39	20240527	193000	234925465	2935	2935	2935	2935	0
40	20240527	192900	234925465	2935	2935	2935	2935	0
41	20240527	192800	234925465	2935	2935	2935	2935	0
42	20240527	192700	234925465	2935	2935	2935	2935	0
43	20240527	192600	234925465	2935	2935	2935	2935	0
44	20240527	192500	234925465	2935	2935	2935	2935	0
45	20240527	192400	234925465	2935	2935	2935	2935	0
46	20240527	192300	234925465	2935	2935	2935	2935	0
47	20240527	192200	234925465	2935	2935	2935	2935	0
48	20240527	192100	234925465	2935	2935	2935	2935	0
49	20240527	192000	234925465	2935	2935	2935	2935	0
50	20240527	191900	234925465	2935	2935	2935	2935	0
51	20240527	191800	234925465	2935	2935	2935	2935	0
52	20240527	191700	234925465	2935	2935	2935	2935	0
53	20240527	191600	234925465	2935	2935	2935	2935	0
54	20240527	191500	234925465	2935	2935	2935	2935	0
55	20240527	191400	234925465	2935	2935	2935	2935	0
56	20240527	191300	234925465	2935	2935	2935	2935	0
57	20240527	191200	234925465	2935	2935	2935	2935	0
58	20240527	191100	234925465	2935	2935	2935	2935	0
59	20240527	191000	234925465	2935	2935	2935	2935	0
60	20240527	190900	234925465	2935	2935	2935	2935	0
61	20240527	190800	234925465	2935	2935	2935	2935	0
62	20240527	190700	234925465	2935	2935	2935	2935	3028
63	20240527	190600	234925465	2935	2935	2935	2935	0
64	20240527	190500	234925465	2935	2935	2935	2935	0
65	20240527	190400	234925465	2935	2935	2935	2935	0
66	20240527	190300	234925465	2935	2935	2935	2935	0
67	20240527	190200	234925465	2935	2935	2935	2935	0
68	20240527	190100	234925465	2935	2935	2935	2935	0
69	20240527	190000	234925465	2935	2935	2935	2935	0
70	20240527	185900	234925465	2935	2935	2935	2935	0
71	20240527	185800	234925465	2935	2935	2935	2935	0
72	20240527	185700	234925465	2935	2935	2935	2935	0
73	20240527	185600	234925465	2935	2935	2935	2935	0
74	20240527	185500	234925465	2935	2935	2935	2935	0
75	20240527	185400	234925465	2935	2935	2935	2935	0
76	20240527	185300	234925465	2935	2935	2935	2935	0
77	20240527	185200	234925465	2935	2935	2935	2935	0
78	20240527	185100	234925465	2935	2935	2935	2935	0
79	20240527	185000	234925465	2935	2935	2935	2935	0
80	20240527	184900	234925465	2935	2935	2935	2935	0
81	20240527	184800	234925465	2935	2935	2935	2935	0
82	20240527	184700	234925465	2935	2935	2935	2935	0
83	20240527	184600	234925465	2935	2935	2935	2935	0
84	20240527	184500	234925465	2935	2935	2935	2935	0
85	20240527	184400	234925465	2935	2935	2935	2935	0
86	20240527	184300	234925465	2935	2935	2935	2935	0
87	20240527	184200	234925465	2935	2935	2935	2935	0
88	20240527	184100	234925465	2935	2935	2935	2935	0
89	20240527	184000	234925465	2935	2935	2935	2935	0
90	20240527	183900	234925465	2935	2935	2935	2935	0
91	20240527	183800	234925465	2935	2935	2935	2935	0
92	20240527	183700	234925465	2935	2935	2935	2935	3028
93	20240527	183600	234925465	2935	2935	2935	2935	0
94	20240527	183500	234925465	2935	2935	2935	2935	0
95	20240527	183400	234925465	2935	2935	2935	2935	0
96	20240527	183300	234925465	2935	2935	2935	2935	0
97	20240527	183200	234925465	2935	2935	2935	2935	0
98	20240527	183100	234925465	2935	2935	2935	2935	0
99	20240527	183000	234925465	2935	2935	2935	2935	0
100	20240527	182900	234925465	2935	2935	2935	2935	0
101	20240527	182800	234925465	2935	2935	2935	2935	0
102	20240527	182700	234925465	2935	2935	2935	2935	0
103	20240527	182600	234925465	2935	2935	2935	2935	0
104	20240527	182500	234925465	2935	2935	2935	2935	0
105	20240527	182400	234925465	2935	2935	2935	2935	0
106	20240527	182300	234925465	2935	2935	2935	2935	0
107	20240527	182200	234925465	2935	2935	2935	2935	0
108	20240527	182100	234925465	2935	2935	2935	2935	0
109	20240527	182000	234925465	2935	2935	2935	2935	0
110	20240527	181900	234925465	2935	2935	2935	2935	0
111	20240527	181800	234925465	2935	2935	2935	2935	0
112	20240527	181700	234925465	2935	2935	2935	2935	0
113	20240527	181600	234925465	2935	2935	2935	2935	0
114	20240527	181500	234925465	2935	2935	2935	2935	0
115	20240527	181400	234925465	2935	2935	2935	2935	0
116	20240527	181300	234925465	2935	2935	2935	2935	0
117	20240527	181200	234925465	2935	2935	2935	2935	0
118	20240527	181100	234925465	2935	2935	2935	2935	0
119	20240527	181000	234925465	2935	2935	2935	2935	0
120	20240527	180900	234925465	2935	2935	2935	2935	0
121	20240527	180800	234925465	2935	2935	2935	2935	0
122	20240527	180700	234925465	2935	2935	2935	2935	3028
123	20240527	180600	234925465	2935	2935	2935	2935	0
124	20240527	180500	234925465	2935	2935	2935	2935	0
125	20240527	180400	234925465	2935	2935	2935	2935	0
126	20240527	180300	234925465	2935	2935	2935	2935	0
127	20240527	180200	234925465	2935	2935	2935	2935	0
128	20240527	180100	234925465	2935	2935	2935	2935	0
129	20240527	180000	234925465	2935	2935	2935	2935	0
130	20240527	175900	234925465	2935	2935	2935	2935	0
131	20240527	175800	234925465	2935	2935	2935	2935	0
132	20240527	175700	234925465	2935	2935	2935	2935	0
133	20240527	175600	234925465	2935	2935	2935	2935	0
134	20240527	175500	234925465	2935	2935	2935	2935	0
135	20240527	175400	234925465	2935	2935	2935	2935	0
136	20240527	175300	234925465	2935	2935	2935	2935	0
137	20240527	175200	234925465	2935	2935	2935	2935	0
138	20240527	175100	234925465	2935	2935	2935	2935	0
139	20240527	175000	234925465	2935	2935	2935	2935	0
140	20240527	174900	234925465	2935	2935	2935	2935	0
141	20240527	174800	234925465	2935	2935	2935	2935	0
142	20240527	174700	234925465	2935	2935	2935	2935	0
143	20240527	174600	234925465	2935	2935	2935	2935	0
144	20240527	174500	234925465	2935	2935	2935	2935	0
145	20240527	174400	234925465	2935	2935	2935	2935	0
146	20240527	174300	234925465	2935	2935	2935	2935	0
147	20240527	174200	234925465	2935	2935	2935	2935	0
148	20240527	174100	234925465	2935	2935	2935	2935	0
149	20240527	174000	234925465	2935	2935	2935	2935	0
150	20240527	173900	234925465	2935	2935	2935	2935	0
151	20240527	173800	234925465	2935	2935	2935	2935	0
152	20240527	173700	234925465	2935	2935	2935	2935	3028
153	20240527	173600	234925465	2935	2935	2935	2935	0
154	20240527	173500	234925465	2935	2935	2935	2935	0
155	20240527	173400	234925465	2935	2935	2935	2935	0
156	20240527	173300	234925465	2935	2935	2935	2935	0
157	20240527	173200	234925465	2935	2935	2935	2935	0
158	20240527	173100	234925465	2935	2935	2935	2935	0
159	20240527	173000	234925465	2935	2935	2935	2935	0
160	20240527	172900	234925465	2935	2935	2935	2935	0
161	20240527	172800	234925465	2935	2935	2935	2935	0
162	20240527	172700	234925465	2935	2935	2935	2935	0
163	20240527	172600	234925465	2935	2935	2935	2935	0
164	20240527	172500	234925465	2935	2935	2935	2935	0
165	20240527	172400	234925465	2935	2935	2935	2935	0
166	20240527	172300	234925465	2935	2935	2935	2935	0
167	20240527	172200	234925465	2935	2935	2935	2935	0
168	20240527	172100	234925465	2935	2935	2935	2935	0
169	20240527	172000	234925465	2935	2935	2935	2935	0
170	20240527	171900	234925465	2935	2935	2935	2935	0
171	20240527	171800	234925465	2935	2935	2935	2935	0
172	20240527	171700	234925465	2935	2935	2935	2935	0
173	20240527	171600	234925465	2935	2935	2935	2935	0
174	20240527	171500	234925465	2935	2935	2935	2935	0
175	20240527	171400	234925465	2935	2935	2935	2935	0
176	20240527	171300	234925465	2935	2935	2935	2935	0
177	20240527	171200	234925465	2935	2935	2935	2935	0
178	20240527	171100	234925465	2935	2935	2935	2935	0
179	20240527	171000	234925465	2935	2935	2935	2935	0
180	20240527	170900	234925465	2935	2935	2935	2935	0
181	20240527	170800	234925465	2935	2935	2935	2935	0
182	20240527	170700	234925465	2935	2935	2935	2935	3028
183	20240527	170600	234925465	2935	2935	2935	2935	0
184	20240527	170500	234925465	2935	2935	2935	2935	0
185	20240527	170400	234925465	2935	2935	2935	2935	0
186	20240527	170300	234925465	2935	2935	2935	2935	0
187	20240527	170200	234925465	2935	2935	2935	2935	0
188	20240527	170100	234925465	2935	2935	2935	2935	0
189	20240527	170000	234925465	2935	2935	2935	2935	0
190	20240527	165900	234925465	2935	2935	2935	2935	0
191	20240527	165800	234925465	2935	2935	2935	2935	0
192	20240527	165700	234925465	2935	2935	2935	2935	0
193	20240527	165600	234925465	2935	2935	2935	2935	0
194	20240527	165500	234925465	2935	2935	2935	2935	0
195	20240527	165400	234925465	2935	2935	2935	2935	0
196	20240527	165300	234925465	2935	2935	2935	2935	0
197	20240527	165200	234925465	2935	2935	2935	2935	0
198	20240527	165100	234925465	2935	2935	2935	2935	0
199	20240527	165000	234925465	2935	2935	2935	2935	0
200	20240527	164900	234925465	2935	2935	2935	2935	0
201	20240527	164800	234925465	2935	2935	2935	2935	0
202	20240527	164700	234925465	2935	2935	2935	2935	0
203	20240527	164600	234925465	2935	2935	2935	2935	0
204	20240527	164500	234925465	2935	2935	2935	2935	0
205	20240527	164400	234925465	2935	2935	2935	2935	0
206	20240527	164300	234925465	2935	2935	2935	2935	0
207	20240527	164200	234925465	2935	2935	2935	2935	0
208	20240527	164100	234925465	2935	2935	2935	2935	0
209	20240527	164000	234925465	2935	2935	2935	2935	0
210	20240527	163900	234925465	2935	2935	2935	2935	0
211	20240527	163800	234925465	2935	2935	2935	2935	0
212	20240527	163700	234925465	2935	2935	2935	2935	3028
213	20240527	163600	234925465	2935	2935	2935	2935	0
214	20240527	163500	234925465	2935	2935	2935	2935	0
215	20240527	163400	234925465	2935	2935	2935	2935	0
216	20240527	163300	234925465	2935	2935	2935	2935	0
217	20240527	163200	234925465	2935	2935	2935	2935	0
218	20240527	163100	234925465	2935	2935	2935	2935	0
219	20240527	163000	234925465	2935	2935	2935	2935	0
220	20240527	162900	234925465	2935	2935	2935	2935	0
221	20240527	162800	234925465	2935	2935	2935	2935	0
222	20240527	162700	234925465	2935	2935	2935	2935	0
223	20240527	162600	234925465	2935	2935	2935	2935	0
224	20240527	162500	234925465	2935	2935	2935	2935	0
225	20240527	162400	234925465	2935	2935	2935	2935	0
226	20240527	162300	234925465	2935	2935	2935	2935	0
227	20240527	162200	234925465	2935	2935	2935	2935	0
228	20240527	162100	234925465	2935	2935	2935	2935	0
229	20240527	162000	234925465	2935	2935	2935	2935	0
230	20240527	161900	234925465	2935	2935	2935	2935	0
231	20240527	161800	234925465	2935	2935	2935	2935	0
232	20240527	161700	234925465	2935	2935	2935	2935	0
233	20240527	161600	234925465	2935	2935	2935	2935	0
234	20240527	161500	234925465	2935	2935	2935	2935	0
235	20240527	161400	234925465	2935	2935	2935	2935	0
236	20240527	161300	234925465	2935	2935	2935	2935	0
237	20240527	161200	234925465	2935	2935	2935	2935	0
238	20240527	161100	234925465	2935	2935	2935	2935	0
239	20240527	161000	234925465	2935	2935	2935	2935	0
240	20240527	160900	234925465	2935	2935	2935	2935	0
241	20240527	160800	234925465	2935	2935	2935	2935	0
242	20240527	160700	234925465	2935	2935	2935	2935	3028
243	20240527	160600	234925465	2935	2935	2935	2935	0
244	20240527	160500	234925465	2935	2935	2935	2935	0
245	20240527	160400	234925465	2935	2935	2935	2935	0
246	20240527	160300	234925465	2935	2935	2935	2935	0
247	20240527	160200	234925465	2935	2935	2935	2935	0
248	20240527	160100	234925465	2935	2935	2935	2935	0
249	20240527	160000	234925465	2935	2935	2935	2935	0
250	20240527	155900	234925465	2935	2935	2935	2935	0
251	20240527	155800	234925465	2935	2935	2935	2935	0
252	20240527	155700	234925465	2935	2935	2935	2935	0
253	20240527	155600	234925465	2935	2935	2935	2935	0
254	20240527	155500	234925465	2935	2935	2935	2935	0
255	20240527	155400	234925465	2935	2935	2935	2935	0
256	20240527	155300	234925465	2935	2935	2935	2935	0
257	20240527	155200	234925465	2935	2935	2935	2935	0
258	20240527	155100	234925465	2935	2935	2935	2935	0
259	20240527	155000	234925465	2935	2935	2935	2935	0
260	20240527	154900	234925465	2935	2935	2935	2935	0
261	20240527	154800	234925465	2935	2935	2935	2935	0
262	20240527	154700	234925465	2935	2935	2935	2935	0
263	20240527	154600	234925465	2935	2935	2935	2935	0
264	20240527	154500	234925465	2935	2935	2935	2935	0
265	20240527	154400	234925465	2935	2935	2935	2935	0
266	20240527	154300	234925465	2935	2935	2935	2935	0
267	20240527	154200	234925465	2935	2935	2935	2935	0
268	20240527	154100	234925465	2935	2935	2935	2935	0
269	20240527	154000	234925465	2935	2935	2935	2935	0
270	20240527	153900	234925465	2935	2935	2935	2935	0
271	20240527	153800	234925465	2935	2935	2935	2935	0
272	20240527	153700	234925465	2935	2935	2935	2935	3028
273	20240527	153600	234925465	2935	2935	2935	2935	0
274	20240527	153500	234925465	2935	2935	2935	2935	0
275	20240527	153400	234925465	2935	2935	2935	2935	0
276	20240527	153300	234925465	2935	2935	2935	2935	0
277	20240527	153200	234925465	2935	2935	2935	2935	0
278	20240527	153100	234925465	2935	2935	2935	2935	0
279	20240527	153000	234925465	2935	2935	2935	2935	3028
280	20240527	152900	226038285	2930	2930	2930	2930	0
281	20240527	152800	226038285	2930	2930	2930	2930	0
282	20240527	152700	226038285	2930	2930	2930	2930	0
283	20240527	152600	226038285	2930	2930	2930	2930	0
284	20240527	152500	226038285	2930	2930	2930	2930	0
285	20240527	152400	226038285	2930	2930	2930	2930	0
286	20240527	152300	226038285	2930	2930	2930	2930	0
287	20240527	152200	226038285	2930	2930	2930	2930	0
288	20240527	152100	226038285	2930	2930	2930	2930	0
289	20240527	152000	226038285	2930	2930	2930	2930	0
290	20240527	151900	226038285	2930	2930	2935	2925	1293
291	20240527	151800	222250535	2935	2935	2935	2935	90
292	20240527	151700	221986385	2935	2935	2935	2935	54
293	20240527	151600	221827895	2930	2935	2935	2930	539
294	20240527	151500	220246240	2935	2935	2935	2935	100
295	20240527	151400	219952740	2930	2930	2930	2930	36
296	20240527	151300	219847260	2935	2935	2935	2935	1
297	20240527	151200	219844325	2935	2935	2935	2935	1
298	20240527	151100	219841390	2930	2930	2930	2930	60
299	20240527	151000	219665590	2935	2930	2935	2930	5
300	20240527	150900	219650920	2935	2935	2935	2935	80
301	20240527	150800	219416120	2935	2935	2935	2935	20
302	20240527	150700	219357420	2935	2935	2935	2935	71
303	20240527	150600	219149035	2935	2935	2935	2935	0
304	20240527	150500	219149035	2935	2935	2935	2935	0
305	20240527	150400	219149035	2935	2935	2935	2935	0
306	20240527	150300	219149035	2935	2935	2935	2935	0
307	20240527	150200	219149035	2935	2935	2935	2935	340
308	20240527	150100	218151135	2925	2925	2925	2925	0
309	20240527	150000	218151135	2925	2925	2925	2925	0
310	20240527	145900	218151135	2925	2925	2925	2925	0
311	20240527	145800	218151135	2925	2925	2925	2925	335
312	20240527	145700	217171260	2935	2935	2935	2935	0
313	20240527	145600	217171260	2935	2935	2935	2935	0
314	20240527	145500	217171260	2935	2930	2935	2930	300
315	20240527	145400	216292060	2930	2930	2930	2930	180
316	20240527	145300	215764660	2930	2930	2930	2930	82
317	20240527	145200	215524400	2930	2930	2930	2930	108
318	20240527	145100	215207960	2930	2930	2930	2930	0
319	20240527	145000	215207960	2930	2930	2930	2930	1
320	20240527	144900	215205030	2930	2930	2930	2930	10
321	20240527	144800	215175730	2920	2920	2920	2920	330
322	20240527	144700	214212130	2925	2925	2925	2925	0
323	20240527	144600	214212130	2925	2925	2925	2925	0
324	20240527	144500	214212130	2925	2925	2925	2925	0
325	20240527	144400	214212130	2925	2925	2925	2925	0
326	20240527	144300	214212130	2925	2925	2925	2925	2
327	20240527	144200	214206280	2925	2925	2925	2925	0
328	20240527	144100	214206280	2925	2925	2925	2925	12
329	20240527	144000	214171180	2920	2925	2925	2920	20
330	20240527	143900	214112775	2920	2920	2920	2920	0
331	20240527	143800	214112775	2920	2920	2920	2920	0
332	20240527	143700	214112775	2920	2920	2920	2920	0
333	20240527	143600	214112775	2920	2920	2920	2920	1000
334	20240527	143500	211192775	2925	2925	2925	2925	222
335	20240527	143400	210543425	2930	2930	2930	2930	1
336	20240527	143300	210540495	2925	2925	2925	2925	3
337	20240527	143200	210531720	2925	2925	2925	2925	1722
338	20240527	143100	205494870	2925	2925	2925	2925	0
339	20240527	143000	205494870	2925	2925	2925	2925	0
340	20240527	142900	205494870	2925	2925	2925	2925	0
341	20240527	142800	205494870	2925	2925	2925	2925	1
342	20240527	142700	205491945	2925	2920	2925	2920	157
343	20240527	142600	205033500	2925	2925	2925	2925	0
344	20240527	142500	205033500	2925	2925	2925	2925	0
345	20240527	142400	205033500	2925	2925	2925	2925	0
346	20240527	142300	205033500	2925	2925	2925	2925	0
347	20240527	142200	205033500	2925	2925	2925	2925	0
348	20240527	142100	205033500	2925	2925	2925	2925	0
349	20240527	142000	205033500	2925	2925	2925	2925	0
350	20240527	141900	205033500	2925	2925	2925	2925	0
351	20240527	141800	205033500	2925	2920	2925	2920	292
352	20240527	141700	204180810	2925	2925	2925	2925	1
353	20240527	141600	204177885	2920	2920	2920	2920	0
354	20240527	141500	204177885	2920	2920	2920	2920	0
355	20240527	141400	204177885	2920	2925	2925	2920	1672
356	20240527	141300	199293290	2925	2925	2925	2925	0
357	20240527	141200	199293290	2925	2925	2925	2925	1
358	20240527	141100	199290365	2925	2925	2925	2925	0
359	20240527	141000	199290365	2925	2925	2925	2925	0
360	20240527	140900	199290365	2925	2925	2925	2925	0
361	20240527	140800	199290365	2925	2925	2925	2925	0
362	20240527	140700	199290365	2925	2925	2925	2925	171
363	20240527	140600	198790190	2930	2930	2930	2930	0
364	20240527	140500	198790190	2930	2930	2930	2930	0
365	20240527	140400	198790190	2930	2930	2930	2930	0
366	20240527	140300	198790190	2930	2930	2930	2930	0
367	20240527	140200	198790190	2930	2930	2930	2930	0
368	20240527	140100	198790190	2930	2930	2930	2930	0
369	20240527	140000	198790190	2930	2930	2930	2930	1
370	20240527	135900	198787260	2925	2925	2925	2925	0
371	20240527	135800	198787260	2925	2925	2925	2925	1
372	20240527	135700	198784335	2920	2920	2920	2920	0
373	20240527	135600	198784335	2920	2925	2925	2920	1600
374	20240527	135500	194109475	2930	2930	2930	2930	0
375	20240527	135400	194109475	2930	2930	2930	2925	302
376	20240527	135300	193224620	2930	2930	2930	2930	100
377	20240527	135200	192931620	2925	2925	2925	2925	180
378	20240527	135100	192405120	2925	2925	2925	2925	441
379	20240527	135000	191115195	2920	2920	2920	2920	0
380	20240527	134900	191115195	2920	2920	2920	2920	0
381	20240527	134800	191115195	2920	2920	2920	2920	0
382	20240527	134700	191115195	2920	2920	2920	2920	0
383	20240527	134600	191115195	2920	2920	2920	2920	0
384	20240527	134500	191115195	2920	2920	2925	2920	153
385	20240527	134400	190668405	2920	2920	2920	2920	0
386	20240527	134300	190668405	2920	2920	2925	2920	4
387	20240527	134200	190656715	2925	2925	2925	2925	14
388	20240527	134100	190615765	2925	2925	2925	2925	0
389	20240527	134000	190615765	2925	2925	2925	2925	0
390	20240527	133900	190615765	2925	2925	2925	2925	0
391	20240527	133800	190615765	2925	2930	2930	2915	3097
392	20240527	133700	181562835	2935	2935	2935	2935	0
393	20240527	133600	181562835	2935	2935	2935	2935	0
394	20240527	133500	181562835	2935	2935	2935	2935	0
395	20240527	133400	181562835	2935	2935	2935	2935	1
396	20240527	133300	181559900	2930	2930	2930	2930	75
397	20240527	133200	181340150	2930	2930	2930	2930	0
398	20240527	133100	181340150	2930	2930	2930	2930	0
399	20240527	133000	181340150	2930	2930	2930	2930	0
400	20240527	132900	181340150	2930	2930	2930	2930	206
401	20240527	132800	180736570	2935	2935	2935	2935	1
402	20240527	132700	180733635	2935	2935	2935	2935	0
403	20240527	132600	180733635	2935	2935	2935	2935	0
404	20240527	132500	180733635	2935	2935	2935	2935	0
405	20240527	132400	180733635	2935	2935	2935	2935	0
406	20240527	132300	180733635	2935	2935	2935	2935	0
407	20240527	132200	180733635	2935	2935	2935	2935	0
408	20240527	132100	180733635	2935	2935	2935	2935	1
409	20240527	132000	180730700	2935	2935	2935	2935	1
410	20240527	131900	180727765	2930	2930	2930	2930	57
411	20240527	131800	180560755	2935	2935	2935	2935	0
412	20240527	131700	180560755	2935	2935	2935	2935	0
413	20240527	131600	180560755	2935	2935	2935	2935	0
414	20240527	131500	180560755	2935	2935	2935	2935	0
415	20240527	131400	180560755	2935	2935	2935	2935	0
416	20240527	131300	180560755	2935	2935	2935	2935	0
417	20240527	131200	180560755	2935	2935	2935	2935	0
418	20240527	131100	180560755	2935	2935	2935	2935	0
419	20240527	131000	180560755	2935	2935	2935	2935	0
420	20240527	130900	180560755	2935	2935	2935	2935	0
421	20240527	130800	180560755	2935	2935	2935	2935	10
422	20240527	130700	180531405	2935	2935	2935	2935	100
423	20240527	130600	180237905	2935	2935	2935	2935	50
424	20240527	130500	180091155	2935	2935	2935	2935	7
425	20240527	130400	180070610	2930	2935	2935	2930	1303
426	20240527	130300	176252805	2930	2930	2930	2930	0
427	20240527	130200	176252805	2930	2930	2930	2930	0
428	20240527	130100	176252805	2930	2935	2940	2930	2247
429	20240527	130000	169660315	2935	2935	2935	2930	1788
430	20240527	125900	164419830	2940	2940	2940	2940	0
431	20240527	125800	164419830	2940	2940	2940	2940	1
432	20240527	125700	164416890	2940	2940	2940	2940	2
433	20240527	125600	164411010	2940	2965	2965	2935	5054
434	20240527	125500	149481870	2970	2940	3010	2940	24196
435	20240527	125400	77328785	2940	2940	2940	2940	0
436	20240527	125300	77328785	2940	2940	2940	2940	100
437	20240527	125200	77034785	2940	2940	2940	2940	0
438	20240527	125100	77034785	2940	2940	2940	2940	193
439	20240527	125000	76467365	2935	2935	2935	2935	0
440	20240527	124900	76467365	2935	2935	2935	2935	1265
441	20240527	124800	72754590	2940	2940	2940	2940	0
442	20240527	124700	72754590	2940	2940	2940	2940	0
443	20240527	124600	72754590	2940	2940	2940	2940	1
444	20240527	124500	72751650	2940	2940	2940	2940	0
445	20240527	124400	72751650	2940	2940	2940	2940	0
446	20240527	124300	72751650	2940	2940	2940	2940	0
447	20240527	124200	72751650	2940	2940	2940	2940	3
448	20240527	124100	72742830	2940	2940	2940	2940	65
449	20240527	124000	72551730	2945	2945	2945	2945	0
450	20240527	123900	72551730	2945	2945	2945	2945	0
451	20240527	123800	72551730	2945	2945	2945	2945	0
452	20240527	123700	72551730	2945	2945	2945	2945	0
453	20240527	123600	72551730	2945	2955	2955	2945	6198
454	20240527	123500	54251730	2960	2960	2960	2960	500
455	20240527	123400	52771730	2960	2960	2960	2960	0
456	20240527	123300	52771730	2960	2960	2960	2960	1
457	20240527	123200	52768770	2960	2960	2960	2960	0
458	20240527	123100	52768770	2960	2960	2960	2960	0
459	20240527	123000	52768770	2960	2960	2960	2960	0
460	20240527	122900	52768770	2960	2960	2960	2960	0
461	20240527	122800	52768770	2960	2960	2960	2960	0
462	20240527	122700	52768770	2960	2960	2960	2960	0
463	20240527	122600	52768770	2960	2960	2960	2960	0
464	20240527	122500	52768770	2960	2960	2960	2960	0
465	20240527	122400	52768770	2960	2960	2960	2960	1
466	20240527	122300	52765810	2960	2960	2960	2960	0
467	20240527	122200	52765810	2960	2960	2960	2960	0
468	20240527	122100	52765810	2960	2960	2960	2960	0
469	20240527	122000	52765810	2960	2960	2960	2960	0
470	20240527	121900	52765810	2960	2960	2960	2960	0
471	20240527	121800	52765810	2960	2960	2960	2960	0
472	20240527	121700	52765810	2960	2960	2960	2960	1
473	20240527	121600	52762850	2940	2940	2940	2940	0
474	20240527	121500	52762850	2940	2950	2950	2940	169
475	20240527	121400	52264315	2950	2950	2950	2950	0
476	20240527	121300	52264315	2950	2950	2950	2950	0
477	20240527	121200	52264315	2950	2950	2950	2950	800
478	20240527	121100	49904315	2950	2950	2950	2950	0
479	20240527	121000	49904315	2950	2950	2950	2950	0
480	20240527	120900	49904315	2950	2950	2950	2950	0
481	20240527	120800	49904315	2950	2950	2950	2950	0
482	20240527	120700	49904315	2950	2950	2950	2950	1
483	20240527	120600	49901365	2940	2940	2940	2940	0
484	20240527	120500	49901365	2940	2940	2940	2940	0
485	20240527	120400	49901365	2940	2945	2945	2940	100
486	20240527	120300	49607360	2955	2945	2955	2945	3000
487	20240527	120200	40747560	2945	2945	2945	2945	0
488	20240527	120100	40747560	2945	2945	2945	2945	1
489	20240527	120000	40744615	2930	2945	2945	2930	201
490	20240527	115900	40155670	2930	2930	2930	2930	248
491	20240527	115800	39429030	2935	2935	2935	2935	732
492	20240527	115700	37280610	2935	2935	2935	2935	0
493	20240527	115600	37280610	2935	2935	2935	2935	8
494	20240527	115500	37257130	2935	2935	2935	2935	0
495	20240527	115400	37257130	2935	2935	2935	2935	0
496	20240527	115300	37257130	2935	2935	2935	2935	3
497	20240527	115200	37248325	2940	2940	2940	2940	19
498	20240527	115100	37192465	2950	2950	2950	2950	0
499	20240527	115000	37192465	2950	2950	2950	2950	0
500	20240527	114900	37192465	2950	2950	2950	2950	0
501	20240527	114800	37192465	2950	2950	2950	2950	2
502	20240527	114700	37186565	2950	2950	2950	2950	0
503	20240527	114600	37186565	2950	2950	2950	2950	0
504	20240527	114500	37186565	2950	2950	2950	2950	0
505	20240527	114400	37186565	2950	2950	2950	2950	0
506	20240527	114300	37186565	2950	2950	2950	2950	0
507	20240527	114200	37186565	2950	2950	2950	2950	0
508	20240527	114100	37186565	2950	2950	2950	2950	0
509	20240527	114000	37186565	2950	2950	2950	2950	0
510	20240527	113900	37186565	2950	2950	2950	2950	0
511	20240527	113800	37186565	2950	2950	2950	2950	3
512	20240527	113700	37177715	2950	2950	2950	2950	0
513	20240527	113600	37177715	2950	2950	2950	2950	0
514	20240527	113500	37177715	2950	2950	2950	2950	0
515	20240527	113400	37177715	2950	2950	2950	2950	0
516	20240527	113300	37177715	2950	2950	2950	2950	0
517	20240527	113200	37177715	2950	2950	2950	2950	0
518	20240527	113100	37177715	2950	2950	2950	2950	0
519	20240527	113000	37177715	2950	2950	2950	2950	0
520	20240527	112900	37177715	2950	2950	2950	2950	0
521	20240527	112800	37177715	2950	2950	2950	2950	2
522	20240527	112700	37171815	2945	2945	2945	2945	0
523	20240527	112600	37171815	2945	2945	2945	2945	0
524	20240527	112500	37171815	2945	2945	2945	2945	0
525	20240527	112400	37171815	2945	2945	2945	2945	0
526	20240527	112300	37171815	2945	2945	2945	2945	194
527	20240527	112200	36600485	2945	2945	2945	2945	400
528	20240527	112100	35422485	2945	2945	2945	2945	0
529	20240527	112000	35422485	2945	2945	2945	2945	0
530	20240527	111900	35422485	2945	2945	2945	2945	0
531	20240527	111800	35422485	2945	2945	2945	2945	2
532	20240527	111700	35416595	2935	2935	2935	2935	0
533	20240527	111600	35416595	2935	2935	2935	2935	72
534	20240527	111500	35205275	2945	2945	2945	2945	0
535	20240527	111400	35205275	2945	2945	2945	2945	0
536	20240527	111300	35205275	2945	2945	2945	2945	0
537	20240527	111200	35205275	2945	2945	2945	2945	0
538	20240527	111100	35205275	2945	2945	2945	2945	0
539	20240527	111000	35205275	2945	2945	2945	2945	0
540	20240527	110900	35205275	2945	2945	2945	2945	0
541	20240527	110800	35205275	2945	2945	2945	2945	2
542	20240527	110700	35199385	2945	2945	2945	2945	0
543	20240527	110600	35199385	2945	2945	2945	2945	0
544	20240527	110500	35199385	2945	2945	2945	2945	0
545	20240527	110400	35199385	2945	2945	2945	2945	0
546	20240527	110300	35199385	2945	2945	2945	2945	0
547	20240527	110200	35199385	2945	2945	2945	2945	1
548	20240527	110100	35196440	2945	2945	2945	2945	0
549	20240527	110000	35196440	2945	2945	2945	2945	0
550	20240527	105900	35196440	2945	2945	2945	2945	0
551	20240527	105800	35196440	2945	2945	2945	2945	2
552	20240527	105700	35190550	2935	2935	2935	2935	30
553	20240527	105600	35102500	2945	2945	2945	2945	0
554	20240527	105500	35102500	2945	2945	2945	2945	0
555	20240527	105400	35102500	2945	2945	2945	2945	0
556	20240527	105300	35102500	2945	2945	2945	2945	2
557	20240527	105200	35096610	2935	2935	2935	2935	0
558	20240527	105100	35096610	2935	2940	2940	2935	1844
559	20240527	105000	29679455	2950	2950	2950	2950	0
560	20240527	104900	29679455	2950	2950	2950	2950	0
561	20240527	104800	29679455	2950	2950	2950	2950	2
562	20240527	104700	29673555	2950	2950	2950	2950	0
563	20240527	104600	29673555	2950	2950	2950	2950	0
564	20240527	104500	29673555	2950	2940	2950	2940	1229
565	20240527	104400	26059725	2940	2940	2940	2940	50
566	20240527	104300	25912725	2940	2940	2940	2940	600
567	20240527	104200	24148725	2940	2940	2940	2940	0
568	20240527	104100	24148725	2940	2940	2940	2940	0
569	20240527	104000	24148725	2940	2940	2940	2940	36
570	20240527	103900	24042885	2940	2940	2940	2940	0
571	20240527	103800	24042885	2940	2940	2940	2940	13
572	20240527	103700	24004665	2935	2935	2935	2935	0
573	20240527	103600	24004665	2935	2940	2940	2935	1323
574	20240527	103500	20115270	2940	2940	2940	2940	0
575	20240527	103400	20115270	2940	2940	2940	2940	944
576	20240527	103300	17339910	2945	2945	2945	2945	101
577	20240527	103200	17042465	2950	2950	2950	2950	1
578	20240527	103100	17039515	2950	2950	2950	2950	0
579	20240527	103000	17039515	2950	2950	2950	2950	0
580	20240527	102900	17039515	2950	2950	2950	2950	0
581	20240527	102800	17039515	2950	2950	2950	2950	3
582	20240527	102700	17030665	2950	2950	2950	2950	1
583	20240527	102600	17027715	2945	2945	2945	2945	0
584	20240527	102500	17027715	2945	2945	2945	2945	101
585	20240527	102400	16730270	2950	2950	2950	2950	0
586	20240527	102300	16730270	2950	2950	2950	2950	0
587	20240527	102200	16730270	2950	2950	2950	2950	100
588	20240527	102100	16435270	2950	2950	2950	2950	0
589	20240527	102000	16435270	2950	2950	2950	2950	35
590	20240527	101900	16332020	2950	2950	2955	2950	101
591	20240527	101800	16034065	2955	2955	2955	2955	3
592	20240527	101700	16025200	2945	2945	2945	2945	0
593	20240527	101600	16025200	2945	2945	2945	2945	0
594	20240527	101500	16025200	2945	2945	2945	2945	0
595	20240527	101400	16025200	2945	2945	2945	2945	1
596	20240527	101300	16022255	2945	2945	2945	2945	0
597	20240527	101200	16022255	2945	2945	2945	2945	0
598	20240527	101100	16022255	2945	2945	2945	2945	97
599	20240527	101000	15736590	2945	2945	2945	2945	0
600	20240527	100900	15736590	2945	2945	2945	2945	0
601	20240527	100800	15736590	2945	2945	2945	2945	0
602	20240527	100700	15736590	2945	2945	2945	2945	0
603	20240527	100600	15736590	2945	2945	2945	2945	0
604	20240527	100500	15736590	2945	2945	2945	2945	3
605	20240527	100400	15727755	2945	2945	2945	2945	24
606	20240527	100300	15657075	2945	2945	2945	2945	10
607	20240527	100200	15627625	2945	2935	2945	2935	281
608	20240527	100100	14802880	2940	2955	2955	2940	296
609	20240527	100000	13931125	2955	2955	2955	2955	0
610	20240527	095900	13931125	2955	2955	2955	2955	0
611	20240527	095800	13931125	2955	2955	2955	2955	26
612	20240527	095700	13854295	2945	2945	2945	2945	132
613	20240527	095600	13465555	2945	2945	2945	2945	0
614	20240527	095500	13465555	2945	2945	2945	2945	0
615	20240527	095400	13465555	2945	2945	2945	2945	240
616	20240527	095300	12758755	2940	2940	2940	2940	0
617	20240527	095200	12758755	2940	2945	2945	2940	812
618	20240527	095100	10371375	2940	2945	2945	2940	1356
619	20240527	095000	6379715	2950	2950	2950	2950	2
620	20240527	094900	6373815	2945	2945	2945	2945	0
621	20240527	094800	6373815	2945	2950	2950	2945	876
622	20240527	094700	3793985	2950	2945	2950	2945	93
623	20240527	094600	3520095	2950	2950	2950	2950	0
624	20240527	094500	3520095	2950	2950	2950	2950	0
625	20240527	094400	3520095	2950	2950	2950	2950	0
626	20240527	094300	3520095	2950	2950	2950	2950	0
627	20240527	094200	3520095	2950	2950	2950	2950	0
628	20240527	094100	3520095	2950	2950	2950	2950	1
629	20240527	094000	3517145	2950	2950	2950	2950	0
630	20240527	093900	3517145	2950	2950	2950	2950	6
631	20240527	093800	3499445	2950	2950	2950	2950	115
632	20240527	093700	3160195	2950	2950	2950	2950	1
633	20240527	093600	3157245	2950	2950	2950	2950	0
634	20240527	093500	3157245	2950	2950	2950	2950	1
635	20240527	093400	3154295	2950	2950	2950	2950	0
636	20240527	093300	3154295	2950	2950	2950	2950	0
637	20240527	093200	3154295	2950	2950	2950	2950	150
638	20240527	093100	2711795	2950	2950	2950	2950	6
639	20240527	093000	2694095	2950	2950	2950	2950	0
640	20240527	092900	2694095	2950	2950	2950	2950	1
641	20240527	092800	2691145	2950	2950	2950	2950	0
642	20240527	092700	2691145	2950	2950	2950	2950	0
643	20240527	092600	2691145	2950	2950	2950	2950	0
644	20240527	092500	2691145	2950	2950	2950	2950	4
645	20240527	092400	2679345	2950	2950	2950	2950	101
646	20240527	092300	2381395	2945	2945	2945	2945	0
647	20240527	092200	2381395	2945	2945	2945	2945	2
648	20240527	092100	2375505	2945	2945	2945	2945	50
649	20240527	092000	2228255	2945	2945	2945	2945	230
650	20240527	091900	1550905	2955	2955	2955	2955	0
651	20240527	091800	1550905	2955	2955	2955	2955	0
652	20240527	091700	1550905	2955	2955	2955	2955	0
653	20240527	091600	1550905	2955	2955	2955	2955	1
654	20240527	091500	1547950	2950	2950	2950	2950	0
655	20240527	091400	1547950	2950	2950	2950	2950	23
656	20240527	091300	1480100	2950	2950	2950	2950	0
657	20240527	091200	1480100	2950	2950	2950	2950	72
658	20240527	091100	1267700	2955	2955	2955	2955	0
659	20240527	091000	1267700	2955	2955	2955	2955	0
660	20240527	090900	1267700	2955	2955	2955	2955	95
661	20240527	090800	986975	2955	2955	2955	2955	0
662	20240527	090700	986975	2955	2955	2955	2955	0
663	20240527	090600	986975	2955	2955	2955	2955	0
664	20240527	090500	986975	2955	2955	2955	2955	0
665	20240527	090400	986975	2955	2955	2955	2955	0
666	20240527	090300	986975	2955	2955	2955	2955	0
667	20240527	090200	986975	2955	2955	2955	2955	0
668	20240527	090100	986975	2955	2955	2955	2955	299
669	20240527	090000	103430	2955	2960	2960	2955	35