KissMeData/008470/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185100	12410275	4060	4060	4060	4060	27
3	20240529	185000	12410275	4060	4060	4060	4060	0
4	20240529	184900	12410275	4060	4060	4060	4060	0
5	20240529	184800	12410275	4060	4060	4060	4060	0
6	20240529	184700	12410275	4060	4060	4060	4060	0
7	20240529	184600	12410275	4060	4060	4060	4060	0
8	20240529	184500	12410275	4060	4060	4060	4060	0
9	20240529	184400	12410275	4060	4060	4060	4060	0
10	20240529	184300	12410275	4060	4060	4060	4060	0
11	20240529	184200	12410275	4060	4060	4060	4060	0
12	20240529	184100	12410275	4060	4060	4060	4060	0
13	20240529	184000	12410275	4060	4060	4060	4060	0
14	20240529	183900	12410275	4060	4060	4060	4060	0
15	20240529	183800	12410275	4060	4060	4060	4060	0
16	20240529	183700	12410275	4060	4060	4060	4060	0
17	20240529	183600	12410275	4060	4060	4060	4060	0
18	20240529	183500	12410275	4060	4060	4060	4060	0
19	20240529	183400	12410275	4060	4060	4060	4060	0
20	20240529	183300	12410275	4060	4060	4060	4060	0
21	20240529	183200	12410275	4060	4060	4060	4060	0
22	20240529	183100	12410275	4060	4060	4060	4060	0
23	20240529	183000	12410275	4060	4060	4060	4060	0
24	20240529	182900	12410275	4060	4060	4060	4060	0
25	20240529	182800	12410275	4060	4060	4060	4060	0
26	20240529	182700	12410275	4060	4060	4060	4060	0
27	20240529	182600	12410275	4060	4060	4060	4060	0
28	20240529	182500	12410275	4060	4060	4060	4060	0
29	20240529	182400	12410275	4060	4060	4060	4060	0
30	20240529	182300	12410275	4060	4060	4060	4060	0
31	20240529	182200	12410275	4060	4060	4060	4060	0
32	20240529	182100	12410275	4060	4060	4060	4060	27
33	20240529	182000	12410275	4060	4060	4060	4060	0
34	20240529	181900	12410275	4060	4060	4060	4060	0
35	20240529	181800	12410275	4060	4060	4060	4060	0
36	20240529	181700	12410275	4060	4060	4060	4060	0
37	20240529	181600	12410275	4060	4060	4060	4060	0
38	20240529	181500	12410275	4060	4060	4060	4060	0
39	20240529	181400	12410275	4060	4060	4060	4060	0
40	20240529	181300	12410275	4060	4060	4060	4060	0
41	20240529	181200	12410275	4060	4060	4060	4060	0
42	20240529	181100	12410275	4060	4060	4060	4060	0
43	20240529	181000	12410275	4060	4060	4060	4060	0
44	20240529	180900	12410275	4060	4060	4060	4060	0
45	20240529	180800	12410275	4060	4060	4060	4060	0
46	20240529	180700	12410275	4060	4060	4060	4060	0
47	20240529	180600	12410275	4060	4060	4060	4060	0
48	20240529	180500	12410275	4060	4060	4060	4060	0
49	20240529	180400	12410275	4060	4060	4060	4060	0
50	20240529	180300	12410275	4060	4060	4060	4060	0
51	20240529	180200	12410275	4060	4060	4060	4060	0
52	20240529	180100	12410275	4060	4060	4060	4060	0
53	20240529	180000	12410275	4060	4060	4060	4060	0
54	20240529	175900	12410275	4060	4060	4060	4060	0
55	20240529	175800	12410275	4060	4060	4060	4060	0
56	20240529	175700	12410275	4060	4060	4060	4060	0
57	20240529	175600	12410275	4060	4060	4060	4060	0
58	20240529	175500	12410275	4060	4060	4060	4060	0
59	20240529	175400	12410275	4060	4060	4060	4060	0
60	20240529	175300	12410275	4060	4060	4060	4060	0
61	20240529	175200	12410275	4060	4060	4060	4060	0
62	20240529	175100	12410275	4060	4060	4060	4060	27
63	20240529	175000	12410275	4060	4060	4060	4060	0
64	20240529	174900	12410275	4060	4060	4060	4060	0
65	20240529	174800	12410275	4060	4060	4060	4060	0
66	20240529	174700	12410275	4060	4060	4060	4060	0
67	20240529	174600	12410275	4060	4060	4060	4060	0
68	20240529	174500	12410275	4060	4060	4060	4060	0
69	20240529	174400	12410275	4060	4060	4060	4060	0
70	20240529	174300	12410275	4060	4060	4060	4060	0
71	20240529	174200	12410275	4060	4060	4060	4060	0
72	20240529	174100	12410275	4060	4060	4060	4060	0
73	20240529	174000	12410275	4060	4060	4060	4060	0
74	20240529	173900	12410275	4060	4060	4060	4060	0
75	20240529	173800	12410275	4060	4060	4060	4060	0
76	20240529	173700	12410275	4060	4060	4060	4060	0
77	20240529	173600	12410275	4060	4060	4060	4060	0
78	20240529	173500	12410275	4060	4060	4060	4060	0
79	20240529	173400	12410275	4060	4060	4060	4060	0
80	20240529	173300	12410275	4060	4060	4060	4060	0
81	20240529	173200	12410275	4060	4060	4060	4060	0
82	20240529	173100	12410275	4060	4060	4060	4060	0
83	20240529	173000	12410275	4060	4060	4060	4060	0
84	20240529	172900	12410275	4060	4060	4060	4060	0
85	20240529	172800	12410275	4060	4060	4060	4060	0
86	20240529	172700	12410275	4060	4060	4060	4060	0
87	20240529	172600	12410275	4060	4060	4060	4060	0
88	20240529	172500	12410275	4060	4060	4060	4060	0
89	20240529	172400	12410275	4060	4060	4060	4060	0
90	20240529	172300	12410275	4060	4060	4060	4060	0
91	20240529	172200	12410275	4060	4060	4060	4060	0
92	20240529	172100	12410275	4060	4060	4060	4060	27
93	20240529	172000	12410275	4060	4060	4060	4060	0
94	20240529	171900	12410275	4060	4060	4060	4060	0
95	20240529	171800	12410275	4060	4060	4060	4060	0
96	20240529	171700	12410275	4060	4060	4060	4060	0
97	20240529	171600	12410275	4060	4060	4060	4060	0
98	20240529	171500	12410275	4060	4060	4060	4060	0
99	20240529	171400	12410275	4060	4060	4060	4060	0
100	20240529	171300	12410275	4060	4060	4060	4060	0
101	20240529	171200	12410275	4060	4060	4060	4060	0
102	20240529	171100	12410275	4060	4060	4060	4060	0
103	20240529	171000	12410275	4060	4060	4060	4060	0
104	20240529	170900	12410275	4060	4060	4060	4060	0
105	20240529	170800	12410275	4060	4060	4060	4060	0
106	20240529	170700	12410275	4060	4060	4060	4060	0
107	20240529	170600	12410275	4060	4060	4060	4060	0
108	20240529	170500	12410275	4060	4060	4060	4060	0
109	20240529	170400	12410275	4060	4060	4060	4060	0
110	20240529	170300	12410275	4060	4060	4060	4060	0
111	20240529	170200	12410275	4060	4060	4060	4060	0
112	20240529	170100	12410275	4060	4060	4060	4060	0
113	20240529	170000	12410275	4060	4060	4060	4060	0
114	20240529	165900	12410275	4060	4060	4060	4060	0
115	20240529	165800	12410275	4060	4060	4060	4060	0
116	20240529	165700	12410275	4060	4060	4060	4060	0
117	20240529	165600	12410275	4060	4060	4060	4060	0
118	20240529	165500	12410275	4060	4060	4060	4060	0
119	20240529	165400	12410275	4060	4060	4060	4060	0
120	20240529	165300	12410275	4060	4060	4060	4060	0
121	20240529	165200	12410275	4060	4060	4060	4060	0
122	20240529	165100	12410275	4060	4060	4060	4060	27
123	20240529	165000	12410275	4060	4060	4060	4060	0
124	20240529	164900	12410275	4060	4060	4060	4060	0
125	20240529	164800	12410275	4060	4060	4060	4060	0
126	20240529	164700	12410275	4060	4060	4060	4060	0
127	20240529	164600	12410275	4060	4060	4060	4060	0
128	20240529	164500	12410275	4060	4060	4060	4060	0
129	20240529	164400	12410275	4060	4060	4060	4060	0
130	20240529	164300	12410275	4060	4060	4060	4060	0
131	20240529	164200	12410275	4060	4060	4060	4060	0
132	20240529	164100	12410275	4060	4060	4060	4060	0
133	20240529	164000	12410275	4060	4060	4060	4060	0
134	20240529	163900	12410275	4060	4060	4060	4060	0
135	20240529	163800	12410275	4060	4060	4060	4060	0
136	20240529	163700	12410275	4060	4060	4060	4060	0
137	20240529	163600	12410275	4060	4060	4060	4060	0
138	20240529	163500	12410275	4060	4060	4060	4060	0
139	20240529	163400	12410275	4060	4060	4060	4060	0
140	20240529	163300	12410275	4060	4060	4060	4060	0
141	20240529	163200	12410275	4060	4060	4060	4060	0
142	20240529	163100	12410275	4060	4060	4060	4060	0
143	20240529	163000	12410275	4060	4060	4060	4060	0
144	20240529	162900	12410275	4060	4060	4060	4060	0
145	20240529	162800	12410275	4060	4060	4060	4060	0
146	20240529	162700	12410275	4060	4060	4060	4060	0
147	20240529	162600	12410275	4060	4060	4060	4060	0
148	20240529	162500	12410275	4060	4060	4060	4060	0
149	20240529	162400	12410275	4060	4060	4060	4060	0
150	20240529	162300	12410275	4060	4060	4060	4060	0
151	20240529	162200	12410275	4060	4060	4060	4060	0
152	20240529	162100	12410275	4060	4060	4060	4060	27
153	20240529	162000	12410275	4060	4060	4060	4060	0
154	20240529	161900	12410275	4060	4060	4060	4060	0
155	20240529	161800	12410275	4060	4060	4060	4060	0
156	20240529	161700	12410275	4060	4060	4060	4060	0
157	20240529	161600	12410275	4060	4060	4060	4060	0
158	20240529	161500	12410275	4060	4060	4060	4060	0
159	20240529	161400	12410275	4060	4060	4060	4060	0
160	20240529	161300	12410275	4060	4060	4060	4060	0
161	20240529	161200	12410275	4060	4060	4060	4060	0
162	20240529	161100	12410275	4060	4060	4060	4060	0
163	20240529	161000	12410275	4060	4060	4060	4060	0
164	20240529	160900	12410275	4060	4060	4060	4060	0
165	20240529	160800	12410275	4060	4060	4060	4060	0
166	20240529	160700	12410275	4060	4060	4060	4060	0
167	20240529	160600	12410275	4060	4060	4060	4060	0
168	20240529	160500	12410275	4060	4060	4060	4060	0
169	20240529	160400	12410275	4060	4060	4060	4060	0
170	20240529	160300	12410275	4060	4060	4060	4060	0
171	20240529	160200	12410275	4060	4060	4060	4060	0
172	20240529	160100	12410275	4060	4060	4060	4060	0
173	20240529	160000	12410275	4060	4060	4060	4060	0
174	20240529	155900	12410275	4060	4060	4060	4060	0
175	20240529	155800	12410275	4060	4060	4060	4060	0
176	20240529	155700	12410275	4060	4060	4060	4060	0
177	20240529	155600	12410275	4060	4060	4060	4060	0
178	20240529	155500	12410275	4060	4060	4060	4060	0
179	20240529	155400	12410275	4060	4060	4060	4060	0
180	20240529	155300	12410275	4060	4060	4060	4060	0
181	20240529	155200	12410275	4060	4060	4060	4060	0
182	20240529	155100	12410275	4060	4060	4060	4060	27
183	20240529	155000	12410275	4060	4060	4060	4060	0
184	20240529	154900	12410275	4060	4060	4060	4060	0
185	20240529	154800	12410275	4060	4060	4060	4060	0
186	20240529	154700	12410275	4060	4060	4060	4060	0
187	20240529	154600	12410275	4060	4060	4060	4060	0
188	20240529	154500	12410275	4060	4060	4060	4060	0
189	20240529	154400	12410275	4060	4060	4060	4060	0
190	20240529	154300	12410275	4060	4060	4060	4060	0
191	20240529	154200	12410275	4060	4060	4060	4060	0
192	20240529	154100	12410275	4060	4060	4060	4060	0
193	20240529	154000	12410275	4060	4060	4060	4060	0
194	20240529	153900	12410275	4060	4060	4060	4060	0
195	20240529	153800	12410275	4060	4060	4060	4060	0
196	20240529	153700	12410275	4060	4060	4060	4060	0
197	20240529	153600	12410275	4060	4060	4060	4060	0
198	20240529	153500	12410275	4060	4060	4060	4060	0
199	20240529	153400	12410275	4060	4060	4060	4060	0
200	20240529	153300	12410275	4060	4060	4060	4060	0
201	20240529	153200	12410275	4060	4060	4060	4060	0
202	20240529	153100	12410275	4060	4060	4060	4060	0
203	20240529	153000	12410275	4060	4060	4060	4060	27
204	20240529	152900	12300655	4070	4070	4070	4070	0
205	20240529	152800	12300655	4070	4070	4070	4070	0
206	20240529	152700	12300655	4070	4070	4070	4070	0
207	20240529	152600	12300655	4070	4070	4070	4070	0
208	20240529	152500	12300655	4070	4070	4070	4070	0
209	20240529	152400	12300655	4070	4070	4070	4070	0
210	20240529	152300	12300655	4070	4070	4070	4070	0
211	20240529	152200	12300655	4070	4070	4070	4070	0
212	20240529	152100	12300655	4070	4070	4070	4070	0
213	20240529	152000	12300655	4070	4070	4070	4070	0
214	20240529	151900	12300655	4070	4070	4070	4070	0
215	20240529	151800	12300655	4070	4070	4070	4070	0
216	20240529	151700	12300655	4070	4070	4070	4070	0
217	20240529	151600	12300655	4070	4070	4070	4070	0
218	20240529	151500	12300655	4070	4070	4070	4070	0
219	20240529	151400	12300655	4070	4065	4070	4065	295
220	20240529	151300	11101270	4065	4065	4065	4065	0
221	20240529	151200	11101270	4065	4065	4065	4065	0
222	20240529	151100	11101270	4065	4065	4065	4065	0
223	20240529	151000	11101270	4065	4065	4065	4065	0
224	20240529	150900	11101270	4065	4065	4065	4065	0
225	20240529	150800	11101270	4065	4065	4065	4065	0
226	20240529	150700	11101270	4065	4065	4065	4065	0
227	20240529	150600	11101270	4065	4065	4065	4065	1
228	20240529	150500	11097205	4060	4060	4060	4060	0
229	20240529	150400	11097205	4060	4060	4060	4060	0
230	20240529	150300	11097205	4060	4060	4060	4060	0
231	20240529	150200	11097205	4060	4060	4060	4060	0
232	20240529	150100	11097205	4060	4060	4060	4060	0
233	20240529	150000	11097205	4060	4060	4060	4060	0
234	20240529	145900	11097205	4060	4060	4060	4060	0
235	20240529	145800	11097205	4060	4060	4060	4060	0
236	20240529	145700	11097205	4060	4060	4060	4060	0
237	20240529	145600	11097205	4060	4070	4070	4060	245
238	20240529	145500	10102340	4075	4075	4075	4075	0
239	20240529	145400	10102340	4075	4075	4075	4075	1
240	20240529	145300	10098265	4070	4070	4070	4070	0
241	20240529	145200	10098265	4070	4070	4070	4070	0
242	20240529	145100	10098265	4070	4075	4075	4070	56
243	20240529	145000	9870315	4080	4080	4080	4080	0
244	20240529	144900	9870315	4080	4080	4080	4080	0
245	20240529	144800	9870315	4080	4080	4080	4080	0
246	20240529	144700	9870315	4080	4080	4080	4080	0
247	20240529	144600	9870315	4080	4080	4080	4080	0
248	20240529	144500	9870315	4080	4080	4080	4080	0
249	20240529	144400	9870315	4080	4080	4080	4080	0
250	20240529	144300	9870315	4080	4080	4080	4080	0
251	20240529	144200	9870315	4080	4080	4080	4080	0
252	20240529	144100	9870315	4080	4080	4080	4080	0
253	20240529	144000	9870315	4080	4080	4080	4080	0
254	20240529	143900	9870315	4080	4080	4080	4080	0
255	20240529	143800	9870315	4080	4080	4080	4080	0
256	20240529	143700	9870315	4080	4080	4080	4080	1
257	20240529	143600	9866235	4080	4080	4080	4080	0
258	20240529	143500	9866235	4080	4080	4080	4080	0
259	20240529	143400	9866235	4080	4080	4080	4080	0
260	20240529	143300	9866235	4080	4080	4080	4080	0
261	20240529	143200	9866235	4080	4080	4080	4080	0
262	20240529	143100	9866235	4080	4080	4080	4080	0
263	20240529	143000	9866235	4080	4080	4080	4080	0
264	20240529	142900	9866235	4080	4080	4080	4080	0
265	20240529	142800	9866235	4080	4080	4080	4080	0
266	20240529	142700	9866235	4080	4080	4080	4080	0
267	20240529	142600	9866235	4080	4080	4080	4080	0
268	20240529	142500	9866235	4080	4080	4080	4080	0
269	20240529	142400	9866235	4080	4080	4080	4080	0
270	20240529	142300	9866235	4080	4080	4080	4080	0
271	20240529	142200	9866235	4080	4080	4080	4080	0
272	20240529	142100	9866235	4080	4080	4080	4080	0
273	20240529	142000	9866235	4080	4080	4080	4080	0
274	20240529	141900	9866235	4080	4080	4080	4080	0
275	20240529	141800	9866235	4080	4080	4080	4080	0
276	20240529	141700	9866235	4080	4080	4080	4080	0
277	20240529	141600	9866235	4080	4080	4080	4080	0
278	20240529	141500	9866235	4080	4075	4080	4075	303
279	20240529	141400	8630005	4075	4075	4075	4075	0
280	20240529	141300	8630005	4075	4075	4075	4075	0
281	20240529	141200	8630005	4075	4075	4075	4075	0
282	20240529	141100	8630005	4075	4075	4075	4075	0
283	20240529	141000	8630005	4075	4075	4075	4075	0
284	20240529	140900	8630005	4075	4075	4075	4075	0
285	20240529	140800	8630005	4075	4075	4075	4075	0
286	20240529	140700	8630005	4075	4075	4075	4075	0
287	20240529	140600	8630005	4075	4075	4075	4075	0
288	20240529	140500	8630005	4075	4075	4075	4075	0
289	20240529	140400	8630005	4075	4075	4075	4075	0
290	20240529	140300	8630005	4075	4075	4075	4075	0
291	20240529	140200	8630005	4075	4075	4075	4075	0
292	20240529	140100	8630005	4075	4075	4075	4075	0
293	20240529	140000	8630005	4075	4075	4075	4075	0
294	20240529	135900	8630005	4075	4075	4075	4075	0
295	20240529	135800	8630005	4075	4075	4075	4075	0
296	20240529	135700	8630005	4075	4075	4075	4075	0
297	20240529	135600	8630005	4075	4075	4075	4075	0
298	20240529	135500	8630005	4075	4075	4075	4075	0
299	20240529	135400	8630005	4075	4075	4075	4075	0
300	20240529	135300	8630005	4075	4075	4075	4075	0
301	20240529	135200	8630005	4075	4075	4075	4075	0
302	20240529	135100	8630005	4075	4075	4075	4075	0
303	20240529	135000	8630005	4075	4075	4075	4075	0
304	20240529	134900	8630005	4075	4075	4075	4075	0
305	20240529	134800	8630005	4075	4075	4075	4075	0
306	20240529	134700	8630005	4075	4075	4075	4075	0
307	20240529	134600	8630005	4075	4075	4075	4075	0
308	20240529	134500	8630005	4075	4075	4075	4075	0
309	20240529	134400	8630005	4075	4075	4075	4075	0
310	20240529	134300	8630005	4075	4075	4075	4075	0
311	20240529	134200	8630005	4075	4075	4075	4075	0
312	20240529	134100	8630005	4075	4075	4075	4075	0
313	20240529	134000	8630005	4075	4075	4075	4075	0
314	20240529	133900	8630005	4075	4075	4075	4075	0
315	20240529	133800	8630005	4075	4075	4075	4075	0
316	20240529	133700	8630005	4075	4075	4075	4075	0
317	20240529	133600	8630005	4075	4075	4075	4075	0
318	20240529	133500	8630005	4075	4075	4075	4075	0
319	20240529	133400	8630005	4075	4075	4075	4075	0
320	20240529	133300	8630005	4075	4075	4075	4075	0
321	20240529	133200	8630005	4075	4075	4075	4075	0
322	20240529	133100	8630005	4075	4075	4075	4075	0
323	20240529	133000	8630005	4075	4075	4075	4075	0
324	20240529	132900	8630005	4075	4075	4075	4075	0
325	20240529	132800	8630005	4075	4075	4075	4075	0
326	20240529	132700	8630005	4075	4075	4075	4075	0
327	20240529	132600	8630005	4075	4075	4075	4075	0
328	20240529	132500	8630005	4075	4075	4075	4075	1
329	20240529	132400	8625930	4075	4075	4075	4075	0
330	20240529	132300	8625930	4075	4075	4075	4075	0
331	20240529	132200	8625930	4075	4075	4075	4075	0
332	20240529	132100	8625930	4075	4075	4075	4075	0
333	20240529	132000	8625930	4075	4075	4075	4075	0
334	20240529	131900	8625930	4075	4075	4075	4075	0
335	20240529	131800	8625930	4075	4075	4075	4075	49
336	20240529	131700	8426255	4075	4075	4075	4075	0
337	20240529	131600	8426255	4075	4075	4075	4075	0
338	20240529	131500	8426255	4075	4075	4075	4075	0
339	20240529	131400	8426255	4075	4075	4075	4075	0
340	20240529	131300	8426255	4075	4075	4075	4075	0
341	20240529	131200	8426255	4075	4075	4075	4075	0
342	20240529	131100	8426255	4075	4075	4075	4075	0
343	20240529	131000	8426255	4075	4075	4075	4075	0
344	20240529	130900	8426255	4075	4075	4075	4075	0
345	20240529	130800	8426255	4075	4075	4075	4075	0
346	20240529	130700	8426255	4075	4075	4075	4075	0
347	20240529	130600	8426255	4075	4075	4075	4075	0
348	20240529	130500	8426255	4075	4075	4075	4075	0
349	20240529	130400	8426255	4075	4075	4075	4075	0
350	20240529	130300	8426255	4075	4075	4075	4075	0
351	20240529	130200	8426255	4075	4075	4075	4075	0
352	20240529	130100	8426255	4075	4075	4075	4075	3
353	20240529	130000	8414030	4075	4075	4075	4075	0
354	20240529	125900	8414030	4075	4075	4075	4075	3
355	20240529	125800	8401805	4075	4075	4075	4075	0
356	20240529	125700	8401805	4075	4075	4075	4075	1
357	20240529	125600	8397730	4065	4065	4065	4065	0
358	20240529	125500	8397730	4065	4065	4065	4065	101
359	20240529	125400	7987165	4065	4065	4065	4065	0
360	20240529	125300	7987165	4065	4065	4065	4065	0
361	20240529	125200	7987165	4065	4075	4075	4065	47
362	20240529	125100	7795940	4070	4070	4070	4070	1
363	20240529	125000	7791870	4075	4075	4075	4075	2
364	20240529	124900	7783720	4075	4075	4075	4075	2
365	20240529	124800	7775570	4070	4070	4070	4070	1
366	20240529	124700	7771500	4075	4075	4075	4075	0
367	20240529	124600	7771500	4075	4075	4075	4075	0
368	20240529	124500	7771500	4075	4075	4075	4075	0
369	20240529	124400	7771500	4075	4075	4075	4075	0
370	20240529	124300	7771500	4075	4075	4075	4075	0
371	20240529	124200	7771500	4075	4075	4075	4075	0
372	20240529	124100	7771500	4075	4075	4075	4075	0
373	20240529	124000	7771500	4075	4075	4075	4075	0
374	20240529	123900	7771500	4075	4075	4075	4075	0
375	20240529	123800	7771500	4075	4075	4075	4075	0
376	20240529	123700	7771500	4075	4075	4075	4075	0
377	20240529	123600	7771500	4075	4075	4075	4075	0
378	20240529	123500	7771500	4075	4075	4075	4075	0
379	20240529	123400	7771500	4075	4075	4075	4075	0
380	20240529	123300	7771500	4075	4075	4075	4075	0
381	20240529	123200	7771500	4075	4075	4075	4075	0
382	20240529	123100	7771500	4075	4075	4075	4075	0
383	20240529	123000	7771500	4075	4075	4075	4075	0
384	20240529	122900	7771500	4075	4075	4075	4075	0
385	20240529	122800	7771500	4075	4075	4075	4075	0
386	20240529	122700	7771500	4075	4075	4075	4075	0
387	20240529	122600	7771500	4075	4075	4075	4075	0
388	20240529	122500	7771500	4075	4075	4075	4075	0
389	20240529	122400	7771500	4075	4075	4075	4075	0
390	20240529	122300	7771500	4075	4075	4075	4075	0
391	20240529	122200	7771500	4075	4075	4075	4075	0
392	20240529	122100	7771500	4075	4075	4075	4075	0
393	20240529	122000	7771500	4075	4075	4075	4075	0
394	20240529	121900	7771500	4075	4075	4075	4075	0
395	20240529	121800	7771500	4075	4075	4075	4075	0
396	20240529	121700	7771500	4075	4075	4075	4075	0
397	20240529	121600	7771500	4075	4075	4075	4075	0
398	20240529	121500	7771500	4075	4075	4075	4075	0
399	20240529	121400	7771500	4075	4075	4075	4075	0
400	20240529	121300	7771500	4075	4075	4075	4075	0
401	20240529	121200	7771500	4075	4075	4075	4075	0
402	20240529	121100	7771500	4075	4075	4075	4075	0
403	20240529	121000	7771500	4075	4075	4075	4075	0
404	20240529	120900	7771500	4075	4075	4075	4075	0
405	20240529	120800	7771500	4075	4075	4075	4075	0
406	20240529	120700	7771500	4075	4075	4075	4075	0
407	20240529	120600	7771500	4075	4075	4075	4075	0
408	20240529	120500	7771500	4075	4075	4075	4075	0
409	20240529	120400	7771500	4075	4075	4075	4075	0
410	20240529	120300	7771500	4075	4075	4075	4075	0
411	20240529	120200	7771500	4075	4075	4075	4075	1
412	20240529	120100	7767425	4065	4065	4065	4065	0
413	20240529	120000	7767425	4065	4065	4065	4065	0
414	20240529	115900	7767425	4065	4065	4065	4065	72
415	20240529	115800	7474745	4080	4080	4080	4080	0
416	20240529	115700	7474745	4080	4080	4080	4080	0
417	20240529	115600	7474745	4080	4080	4080	4080	0
418	20240529	115500	7474745	4080	4080	4080	4080	0
419	20240529	115400	7474745	4080	4080	4080	4080	0
420	20240529	115300	7474745	4080	4080	4080	4080	0
421	20240529	115200	7474745	4080	4080	4080	4080	0
422	20240529	115100	7474745	4080	4080	4080	4080	0
423	20240529	115000	7474745	4080	4080	4080	4080	0
424	20240529	114900	7474745	4080	4080	4080	4080	0
425	20240529	114800	7474745	4080	4080	4080	4080	0
426	20240529	114700	7474745	4080	4080	4080	4080	0
427	20240529	114600	7474745	4080	4080	4080	4080	0
428	20240529	114500	7474745	4080	4080	4080	4080	0
429	20240529	114400	7474745	4080	4080	4080	4080	0
430	20240529	114300	7474745	4080	4080	4080	4080	0
431	20240529	114200	7474745	4080	4080	4080	4080	0
432	20240529	114100	7474745	4080	4080	4080	4080	0
433	20240529	114000	7474745	4080	4080	4080	4080	15
434	20240529	113900	7413545	4080	4080	4080	4080	0
435	20240529	113800	7413545	4080	4080	4080	4080	0
436	20240529	113700	7413545	4080	4080	4080	4080	0
437	20240529	113600	7413545	4080	4080	4080	4080	0
438	20240529	113500	7413545	4080	4080	4080	4080	0
439	20240529	113400	7413545	4080	4080	4080	4080	0
440	20240529	113300	7413545	4080	4080	4080	4080	30
441	20240529	113200	7291145	4080	4080	4080	4080	1
442	20240529	113100	7287065	4065	4065	4065	4065	10
443	20240529	113000	7246415	4080	4080	4080	4080	0
444	20240529	112900	7246415	4080	4080	4080	4080	0
445	20240529	112800	7246415	4080	4080	4080	4080	4
446	20240529	112700	7230095	4080	4075	4080	4070	240
447	20240529	112600	6253270	4080	4080	4080	4080	0
448	20240529	112500	6253270	4080	4080	4080	4080	0
449	20240529	112400	6253270	4080	4080	4080	4080	0
450	20240529	112300	6253270	4080	4080	4080	4080	0
451	20240529	112200	6253270	4080	4080	4080	4080	0
452	20240529	112100	6253270	4080	4080	4080	4080	0
453	20240529	112000	6253270	4080	4080	4080	4080	0
454	20240529	111900	6253270	4080	4080	4080	4080	0
455	20240529	111800	6253270	4080	4080	4080	4080	3
456	20240529	111700	6241030	4080	4080	4080	4080	0
457	20240529	111600	6241030	4080	4080	4080	4080	0
458	20240529	111500	6241030	4080	4080	4080	4080	0
459	20240529	111400	6241030	4080	4080	4080	4080	0
460	20240529	111300	6241030	4080	4080	4080	4080	0
461	20240529	111200	6241030	4080	4080	4080	4080	0
462	20240529	111100	6241030	4080	4080	4080	4080	5
463	20240529	111000	6220630	4080	4080	4080	4080	0
464	20240529	110900	6220630	4080	4080	4080	4080	0
465	20240529	110800	6220630	4080	4080	4080	4080	0
466	20240529	110700	6220630	4080	4080	4080	4080	0
467	20240529	110600	6220630	4080	4080	4080	4080	0
468	20240529	110500	6220630	4080	4080	4080	4080	0
469	20240529	110400	6220630	4080	4080	4080	4080	0
470	20240529	110300	6220630	4080	4080	4080	4080	0
471	20240529	110200	6220630	4080	4080	4080	4080	0
472	20240529	110100	6220630	4080	4080	4080	4080	0
473	20240529	110000	6220630	4080	4080	4080	4080	0
474	20240529	105900	6220630	4080	4080	4080	4080	0
475	20240529	105800	6220630	4080	4080	4080	4080	0
476	20240529	105700	6220630	4080	4080	4080	4080	0
477	20240529	105600	6220630	4080	4080	4080	4080	0
478	20240529	105500	6220630	4080	4080	4080	4080	0
479	20240529	105400	6220630	4080	4080	4080	4080	0
480	20240529	105300	6220630	4080	4080	4080	4080	0
481	20240529	105200	6220630	4080	4080	4080	4080	0
482	20240529	105100	6220630	4080	4080	4080	4080	0
483	20240529	105000	6220630	4080	4080	4080	4080	0
484	20240529	104900	6220630	4080	4080	4080	4080	1
485	20240529	104800	6216550	4075	4075	4075	4075	0
486	20240529	104700	6216550	4075	4075	4075	4075	0
487	20240529	104600	6216550	4075	4075	4075	4075	50
488	20240529	104500	6012800	4085	4085	4085	4085	0
489	20240529	104400	6012800	4085	4085	4085	4085	0
490	20240529	104300	6012800	4085	4085	4085	4085	0
491	20240529	104200	6012800	4085	4085	4085	4085	0
492	20240529	104100	6012800	4085	4085	4085	4085	0
493	20240529	104000	6012800	4085	4085	4085	4085	0
494	20240529	103900	6012800	4085	4085	4085	4085	0
495	20240529	103800	6012800	4085	4085	4085	4085	0
496	20240529	103700	6012800	4085	4085	4085	4085	0
497	20240529	103600	6012800	4085	4085	4085	4085	0
498	20240529	103500	6012800	4085	4085	4085	4085	0
499	20240529	103400	6012800	4085	4085	4085	4085	0
500	20240529	103300	6012800	4085	4085	4085	4085	0
501	20240529	103200	6012800	4085	4085	4085	4085	0
502	20240529	103100	6012800	4085	4085	4085	4085	0
503	20240529	103000	6012800	4085	4085	4085	4085	0
504	20240529	102900	6012800	4085	4085	4085	4085	0
505	20240529	102800	6012800	4085	4085	4085	4085	1
506	20240529	102700	6008715	4075	4075	4075	4075	0
507	20240529	102600	6008715	4075	4075	4075	4075	0
508	20240529	102500	6008715	4075	4075	4075	4075	0
509	20240529	102400	6008715	4075	4075	4075	4075	0
510	20240529	102300	6008715	4075	4075	4075	4075	0
511	20240529	102200	6008715	4075	4075	4075	4075	0
512	20240529	102100	6008715	4075	4075	4075	4075	0
513	20240529	102000	6008715	4075	4075	4075	4075	1
514	20240529	101900	6004640	4085	4085	4085	4085	0
515	20240529	101800	6004640	4085	4085	4085	4085	0
516	20240529	101700	6004640	4085	4085	4085	4085	0
517	20240529	101600	6004640	4085	4085	4085	4085	0
518	20240529	101500	6004640	4085	4085	4085	4085	0
519	20240529	101400	6004640	4085	4085	4085	4085	0
520	20240529	101300	6004640	4085	4085	4085	4085	0
521	20240529	101200	6004640	4085	4085	4085	4085	0
522	20240529	101100	6004640	4085	4085	4085	4085	0
523	20240529	101000	6004640	4085	4085	4085	4085	0
524	20240529	100900	6004640	4085	4085	4085	4085	0
525	20240529	100800	6004640	4085	4085	4085	4085	0
526	20240529	100700	6004640	4085	4085	4085	4085	0
527	20240529	100600	6004640	4085	4085	4085	4085	0
528	20240529	100500	6004640	4085	4085	4085	4085	0
529	20240529	100400	6004640	4085	4085	4085	4085	0
530	20240529	100300	6004640	4085	4085	4085	4085	0
531	20240529	100200	6004640	4085	4085	4085	4085	0
532	20240529	100100	6004640	4085	4085	4085	4085	0
533	20240529	100000	6004640	4085	4085	4085	4085	0
534	20240529	095900	6004640	4085	4085	4085	4085	0
535	20240529	095800	6004640	4085	4085	4085	4085	2
536	20240529	095700	5996470	4070	4070	4070	4070	22
537	20240529	095600	5906930	4085	4085	4085	4085	0
538	20240529	095500	5906930	4085	4085	4085	4085	0
539	20240529	095400	5906930	4085	4085	4085	4085	1
540	20240529	095300	5902845	4085	4070	4085	4070	3
541	20240529	095200	5890620	4085	4085	4085	4085	1
542	20240529	095100	5886535	4070	4070	4070	4070	12
543	20240529	095000	5837695	4075	4075	4075	4075	6
544	20240529	094900	5813245	4080	4080	4080	4080	0
545	20240529	094800	5813245	4080	4080	4080	4080	1
546	20240529	094700	5809165	4080	4080	4080	4080	0
547	20240529	094600	5809165	4080	4080	4080	4080	0
548	20240529	094500	5809165	4080	4080	4080	4080	0
549	20240529	094400	5809165	4080	4080	4080	4080	100
550	20240529	094300	5401165	4080	4080	4080	4080	0
551	20240529	094200	5401165	4080	4080	4080	4080	0
552	20240529	094100	5401165	4080	4085	4085	4080	130
553	20240529	094000	4870265	4080	4080	4080	4080	0
554	20240529	093900	4870265	4080	4080	4080	4080	0
555	20240529	093800	4870265	4080	4080	4080	4080	0
556	20240529	093700	4870265	4080	4080	4080	4080	37
557	20240529	093600	4719305	4085	4085	4085	4085	0
558	20240529	093500	4719305	4085	4085	4085	4085	0
559	20240529	093400	4719305	4085	4085	4085	4085	0
560	20240529	093300	4719305	4085	4085	4085	4085	0
561	20240529	093200	4719305	4085	4085	4085	4085	0
562	20240529	093100	4719305	4085	4085	4085	4085	0
563	20240529	093000	4719305	4085	4085	4085	4085	0
564	20240529	092900	4719305	4085	4085	4085	4085	0
565	20240529	092800	4719305	4085	4085	4085	4085	0
566	20240529	092700	4719305	4085	4085	4085	4085	0
567	20240529	092600	4719305	4085	4085	4085	4085	0
568	20240529	092500	4719305	4085	4085	4085	4085	100
569	20240529	092400	4310805	4085	4085	4085	4085	0
570	20240529	092300	4310805	4085	4085	4085	4085	200
571	20240529	092200	3493805	4085	4085	4085	4085	0
572	20240529	092100	3493805	4085	4085	4085	4085	0
573	20240529	092000	3493805	4085	4085	4085	4085	100
574	20240529	091900	3085305	4080	4080	4080	4080	0
575	20240529	091800	3085305	4080	4080	4080	4080	0
576	20240529	091700	3085305	4080	4080	4080	4080	49
577	20240529	091600	2885385	4085	4085	4085	4085	0
578	20240529	091500	2885385	4085	4085	4085	4085	5
579	20240529	091400	2864960	4085	4085	4085	4085	0
580	20240529	091300	2864960	4085	4085	4085	4085	0
581	20240529	091200	2864960	4085	4085	4085	4085	189
582	20240529	091100	2092895	4085	4085	4085	4085	0
583	20240529	091000	2092895	4085	4085	4085	4085	135
584	20240529	090900	1541420	4085	4085	4085	4085	15
585	20240529	090800	1480145	4080	4080	4080	4080	0
586	20240529	090700	1480145	4080	4080	4080	4080	50
587	20240529	090600	1276145	4080	4070	4080	4070	306
588	20240529	090500	28370	4070	4070	4070	4070	1
589	20240529	090400	0	4050	4050	4050	4050	0
590	20240529	090300	0	4050	4050	4050	4050	0
591	20240529	090200	0	4050	4050	4050	4050	0
592	20240529	090100	0	4050	4050	4050	4050	0
593	20240529	090000	0	4050	4050	4050	4050	0