KissMeData/096760/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	200800	74280660	2950	2950	2950	2950	3423
3	20240528	200700	74280660	2950	2950	2950	2950	0
4	20240528	200600	74280660	2950	2950	2950	2950	0
5	20240528	200500	74280660	2950	2950	2950	2950	0
6	20240528	200400	74280660	2950	2950	2950	2950	0
7	20240528	200300	74280660	2950	2950	2950	2950	0
8	20240528	200200	74280660	2950	2950	2950	2950	0
9	20240528	200100	74280660	2950	2950	2950	2950	0
10	20240528	200000	74280660	2950	2950	2950	2950	0
11	20240528	195900	74280660	2950	2950	2950	2950	0
12	20240528	195800	74280660	2950	2950	2950	2950	0
13	20240528	195700	74280660	2950	2950	2950	2950	0
14	20240528	195600	74280660	2950	2950	2950	2950	0
15	20240528	195500	74280660	2950	2950	2950	2950	0
16	20240528	195400	74280660	2950	2950	2950	2950	0
17	20240528	195300	74280660	2950	2950	2950	2950	0
18	20240528	195200	74280660	2950	2950	2950	2950	0
19	20240528	195100	74280660	2950	2950	2950	2950	0
20	20240528	195000	74280660	2950	2950	2950	2950	0
21	20240528	194900	74280660	2950	2950	2950	2950	0
22	20240528	194800	74280660	2950	2950	2950	2950	0
23	20240528	194700	74280660	2950	2950	2950	2950	0
24	20240528	194600	74280660	2950	2950	2950	2950	0
25	20240528	194500	74280660	2950	2950	2950	2950	0
26	20240528	194400	74280660	2950	2950	2950	2950	0
27	20240528	194300	74280660	2950	2950	2950	2950	0
28	20240528	194200	74280660	2950	2950	2950	2950	0
29	20240528	194100	74280660	2950	2950	2950	2950	0
30	20240528	194000	74280660	2950	2950	2950	2950	0
31	20240528	193900	74280660	2950	2950	2950	2950	0
32	20240528	193800	74280660	2950	2950	2950	2950	3423
33	20240528	193700	74280660	2950	2950	2950	2950	0
34	20240528	193600	74280660	2950	2950	2950	2950	0
35	20240528	193500	74280660	2950	2950	2950	2950	0
36	20240528	193400	74280660	2950	2950	2950	2950	0
37	20240528	193300	74280660	2950	2950	2950	2950	0
38	20240528	193200	74280660	2950	2950	2950	2950	0
39	20240528	193100	74280660	2950	2950	2950	2950	0
40	20240528	193000	74280660	2950	2950	2950	2950	0
41	20240528	192900	74280660	2950	2950	2950	2950	0
42	20240528	192800	74280660	2950	2950	2950	2950	0
43	20240528	192700	74280660	2950	2950	2950	2950	0
44	20240528	192600	74280660	2950	2950	2950	2950	0
45	20240528	192500	74280660	2950	2950	2950	2950	0
46	20240528	192400	74280660	2950	2950	2950	2950	0
47	20240528	192300	74280660	2950	2950	2950	2950	0
48	20240528	192200	74280660	2950	2950	2950	2950	0
49	20240528	192100	74280660	2950	2950	2950	2950	0
50	20240528	192000	74280660	2950	2950	2950	2950	0
51	20240528	191900	74280660	2950	2950	2950	2950	0
52	20240528	191800	74280660	2950	2950	2950	2950	0
53	20240528	191700	74280660	2950	2950	2950	2950	0
54	20240528	191600	74280660	2950	2950	2950	2950	0
55	20240528	191500	74280660	2950	2950	2950	2950	0
56	20240528	191400	74280660	2950	2950	2950	2950	0
57	20240528	191300	74280660	2950	2950	2950	2950	0
58	20240528	191200	74280660	2950	2950	2950	2950	0
59	20240528	191100	74280660	2950	2950	2950	2950	0
60	20240528	191000	74280660	2950	2950	2950	2950	0
61	20240528	190900	74280660	2950	2950	2950	2950	0
62	20240528	190800	74280660	2950	2950	2950	2950	3423
63	20240528	190700	74280660	2950	2950	2950	2950	0
64	20240528	190600	74280660	2950	2950	2950	2950	0
65	20240528	190500	74280660	2950	2950	2950	2950	0
66	20240528	190400	74280660	2950	2950	2950	2950	0
67	20240528	190300	74280660	2950	2950	2950	2950	0
68	20240528	190200	74280660	2950	2950	2950	2950	0
69	20240528	190100	74280660	2950	2950	2950	2950	0
70	20240528	190000	74280660	2950	2950	2950	2950	0
71	20240528	185900	74280660	2950	2950	2950	2950	0
72	20240528	185800	74280660	2950	2950	2950	2950	0
73	20240528	185700	74280660	2950	2950	2950	2950	0
74	20240528	185600	74280660	2950	2950	2950	2950	0
75	20240528	185500	74280660	2950	2950	2950	2950	0
76	20240528	185400	74280660	2950	2950	2950	2950	0
77	20240528	185300	74280660	2950	2950	2950	2950	0
78	20240528	185200	74280660	2950	2950	2950	2950	0
79	20240528	185100	74280660	2950	2950	2950	2950	0
80	20240528	185000	74280660	2950	2950	2950	2950	0
81	20240528	184900	74280660	2950	2950	2950	2950	0
82	20240528	184800	74280660	2950	2950	2950	2950	0
83	20240528	184700	74280660	2950	2950	2950	2950	0
84	20240528	184600	74280660	2950	2950	2950	2950	0
85	20240528	184500	74280660	2950	2950	2950	2950	0
86	20240528	184400	74280660	2950	2950	2950	2950	0
87	20240528	184300	74280660	2950	2950	2950	2950	0
88	20240528	184200	74280660	2950	2950	2950	2950	0
89	20240528	184100	74280660	2950	2950	2950	2950	0
90	20240528	184000	74280660	2950	2950	2950	2950	0
91	20240528	183900	74280660	2950	2950	2950	2950	0
92	20240528	183800	74280660	2950	2950	2950	2950	3423
93	20240528	183700	74280660	2950	2950	2950	2950	0
94	20240528	183600	74280660	2950	2950	2950	2950	0
95	20240528	183500	74280660	2950	2950	2950	2950	0
96	20240528	183400	74280660	2950	2950	2950	2950	0
97	20240528	183300	74280660	2950	2950	2950	2950	0
98	20240528	183200	74280660	2950	2950	2950	2950	0
99	20240528	183100	74280660	2950	2950	2950	2950	0
100	20240528	183000	74280660	2950	2950	2950	2950	0
101	20240528	182900	74280660	2950	2950	2950	2950	0
102	20240528	182800	74280660	2950	2950	2950	2950	0
103	20240528	182700	74280660	2950	2950	2950	2950	0
104	20240528	182600	74280660	2950	2950	2950	2950	0
105	20240528	182500	74280660	2950	2950	2950	2950	0
106	20240528	182400	74280660	2950	2950	2950	2950	0
107	20240528	182300	74280660	2950	2950	2950	2950	0
108	20240528	182200	74280660	2950	2950	2950	2950	0
109	20240528	182100	74280660	2950	2950	2950	2950	0
110	20240528	182000	74280660	2950	2950	2950	2950	0
111	20240528	181900	74280660	2950	2950	2950	2950	0
112	20240528	181800	74280660	2950	2950	2950	2950	0
113	20240528	181700	74280660	2950	2950	2950	2950	0
114	20240528	181600	74280660	2950	2950	2950	2950	0
115	20240528	181500	74280660	2950	2950	2950	2950	0
116	20240528	181400	74280660	2950	2950	2950	2950	0
117	20240528	181300	74280660	2950	2950	2950	2950	0
118	20240528	181200	74280660	2950	2950	2950	2950	0
119	20240528	181100	74280660	2950	2950	2950	2950	0
120	20240528	181000	74280660	2950	2950	2950	2950	0
121	20240528	180900	74280660	2950	2950	2950	2950	0
122	20240528	180800	74280660	2950	2950	2950	2950	3423
123	20240528	180700	74280660	2950	2950	2950	2950	0
124	20240528	180600	74280660	2950	2950	2950	2950	0
125	20240528	180500	74280660	2950	2950	2950	2950	0
126	20240528	180400	74280660	2950	2950	2950	2950	0
127	20240528	180300	74280660	2950	2950	2950	2950	0
128	20240528	180200	74280660	2950	2950	2950	2950	0
129	20240528	180100	74280660	2950	2950	2950	2950	0
130	20240528	180000	74280660	2950	2950	2950	2950	0
131	20240528	175900	74280660	2950	2950	2950	2950	0
132	20240528	175800	74280660	2950	2950	2950	2950	0
133	20240528	175700	74280660	2950	2950	2950	2950	0
134	20240528	175600	74280660	2950	2950	2950	2950	0
135	20240528	175500	74280660	2950	2950	2950	2950	0
136	20240528	175400	74280660	2950	2950	2950	2950	0
137	20240528	175300	74280660	2950	2950	2950	2950	0
138	20240528	175200	74280660	2950	2950	2950	2950	0
139	20240528	175100	74280660	2950	2950	2950	2950	0
140	20240528	175000	74280660	2950	2950	2950	2950	0
141	20240528	174900	74280660	2950	2950	2950	2950	0
142	20240528	174800	74280660	2950	2950	2950	2950	0
143	20240528	174700	74280660	2950	2950	2950	2950	0
144	20240528	174600	74280660	2950	2950	2950	2950	0
145	20240528	174500	74280660	2950	2950	2950	2950	0
146	20240528	174400	74280660	2950	2950	2950	2950	0
147	20240528	174300	74280660	2950	2950	2950	2950	0
148	20240528	174200	74280660	2950	2950	2950	2950	0
149	20240528	174100	74280660	2950	2950	2950	2950	0
150	20240528	174000	74280660	2950	2950	2950	2950	0
151	20240528	173900	74280660	2950	2950	2950	2950	0
152	20240528	173800	74280660	2950	2950	2950	2950	3423
153	20240528	173700	74280660	2950	2950	2950	2950	0
154	20240528	173600	74280660	2950	2950	2950	2950	0
155	20240528	173500	74280660	2950	2950	2950	2950	0
156	20240528	173400	74280660	2950	2950	2950	2950	0
157	20240528	173300	74280660	2950	2950	2950	2950	0
158	20240528	173200	74280660	2950	2950	2950	2950	0
159	20240528	173100	74280660	2950	2950	2950	2950	0
160	20240528	173000	74280660	2950	2950	2950	2950	0
161	20240528	172900	74280660	2950	2950	2950	2950	0
162	20240528	172800	74280660	2950	2950	2950	2950	0
163	20240528	172700	74280660	2950	2950	2950	2950	0
164	20240528	172600	74280660	2950	2950	2950	2950	0
165	20240528	172500	74280660	2950	2950	2950	2950	0
166	20240528	172400	74280660	2950	2950	2950	2950	0
167	20240528	172300	74280660	2950	2950	2950	2950	0
168	20240528	172200	74280660	2950	2950	2950	2950	0
169	20240528	172100	74280660	2950	2950	2950	2950	0
170	20240528	172000	74280660	2950	2950	2950	2950	0
171	20240528	171900	74280660	2950	2950	2950	2950	0
172	20240528	171800	74280660	2950	2950	2950	2950	0
173	20240528	171700	74280660	2950	2950	2950	2950	0
174	20240528	171600	74280660	2950	2950	2950	2950	0
175	20240528	171500	74280660	2950	2950	2950	2950	0
176	20240528	171400	74280660	2950	2950	2950	2950	0
177	20240528	171300	74280660	2950	2950	2950	2950	0
178	20240528	171200	74280660	2950	2950	2950	2950	0
179	20240528	171100	74280660	2950	2950	2950	2950	0
180	20240528	171000	74280660	2950	2950	2950	2950	0
181	20240528	170900	74280660	2950	2950	2950	2950	0
182	20240528	170800	74280660	2950	2950	2950	2950	3423
183	20240528	170700	74280660	2950	2950	2950	2950	0
184	20240528	170600	74280660	2950	2950	2950	2950	0
185	20240528	170500	74280660	2950	2950	2950	2950	0
186	20240528	170400	74280660	2950	2950	2950	2950	0
187	20240528	170300	74280660	2950	2950	2950	2950	0
188	20240528	170200	74280660	2950	2950	2950	2950	0
189	20240528	170100	74280660	2950	2950	2950	2950	0
190	20240528	170000	74280660	2950	2950	2950	2950	0
191	20240528	165900	74280660	2950	2950	2950	2950	0
192	20240528	165800	74280660	2950	2950	2950	2950	0
193	20240528	165700	74280660	2950	2950	2950	2950	0
194	20240528	165600	74280660	2950	2950	2950	2950	0
195	20240528	165500	74280660	2950	2950	2950	2950	0
196	20240528	165400	74280660	2950	2950	2950	2950	0
197	20240528	165300	74280660	2950	2950	2950	2950	0
198	20240528	165200	74280660	2950	2950	2950	2950	0
199	20240528	165100	74280660	2950	2950	2950	2950	0
200	20240528	165000	74280660	2950	2950	2950	2950	0
201	20240528	164900	74280660	2950	2950	2950	2950	0
202	20240528	164800	74280660	2950	2950	2950	2950	0
203	20240528	164700	74280660	2950	2950	2950	2950	0
204	20240528	164600	74280660	2950	2950	2950	2950	0
205	20240528	164500	74280660	2950	2950	2950	2950	0
206	20240528	164400	74280660	2950	2950	2950	2950	0
207	20240528	164300	74280660	2950	2950	2950	2950	0
208	20240528	164200	74280660	2950	2950	2950	2950	0
209	20240528	164100	74280660	2950	2950	2950	2950	0
210	20240528	164000	74280660	2950	2950	2950	2950	0
211	20240528	163900	74280660	2950	2950	2950	2950	0
212	20240528	163800	74280660	2950	2950	2950	2950	3423
213	20240528	163700	74280660	2950	2950	2950	2950	0
214	20240528	163600	74280660	2950	2950	2950	2950	0
215	20240528	163500	74280660	2950	2950	2950	2950	0
216	20240528	163400	74280660	2950	2950	2950	2950	0
217	20240528	163300	74280660	2950	2950	2950	2950	0
218	20240528	163200	74280660	2950	2950	2950	2950	0
219	20240528	163100	74280660	2950	2950	2950	2950	0
220	20240528	163000	74280660	2950	2950	2950	2950	0
221	20240528	162900	74280660	2950	2950	2950	2950	0
222	20240528	162800	74280660	2950	2950	2950	2950	0
223	20240528	162700	74280660	2950	2950	2950	2950	0
224	20240528	162600	74280660	2950	2950	2950	2950	0
225	20240528	162500	74280660	2950	2950	2950	2950	0
226	20240528	162400	74280660	2950	2950	2950	2950	0
227	20240528	162300	74280660	2950	2950	2950	2950	0
228	20240528	162200	74280660	2950	2950	2950	2950	0
229	20240528	162100	74280660	2950	2950	2950	2950	0
230	20240528	162000	74280660	2950	2950	2950	2950	0
231	20240528	161900	74280660	2950	2950	2950	2950	0
232	20240528	161800	74280660	2950	2950	2950	2950	0
233	20240528	161700	74280660	2950	2950	2950	2950	0
234	20240528	161600	74280660	2950	2950	2950	2950	0
235	20240528	161500	74280660	2950	2950	2950	2950	0
236	20240528	161400	74280660	2950	2950	2950	2950	0
237	20240528	161300	74280660	2950	2950	2950	2950	0
238	20240528	161200	74280660	2950	2950	2950	2950	0
239	20240528	161100	74280660	2950	2950	2950	2950	0
240	20240528	161000	74280660	2950	2950	2950	2950	0
241	20240528	160900	74280660	2950	2950	2950	2950	0
242	20240528	160800	74280660	2950	2950	2950	2950	3423
243	20240528	160700	74280660	2950	2950	2950	2950	0
244	20240528	160600	74280660	2950	2950	2950	2950	0
245	20240528	160500	74280660	2950	2950	2950	2950	0
246	20240528	160400	74280660	2950	2950	2950	2950	0
247	20240528	160300	74280660	2950	2950	2950	2950	0
248	20240528	160200	74280660	2950	2950	2950	2950	0
249	20240528	160100	74280660	2950	2950	2950	2950	0
250	20240528	160000	74280660	2950	2950	2950	2950	0
251	20240528	155900	74280660	2950	2950	2950	2950	0
252	20240528	155800	74280660	2950	2950	2950	2950	0
253	20240528	155700	74280660	2950	2950	2950	2950	0
254	20240528	155600	74280660	2950	2950	2950	2950	0
255	20240528	155500	74280660	2950	2950	2950	2950	0
256	20240528	155400	74280660	2950	2950	2950	2950	0
257	20240528	155300	74280660	2950	2950	2950	2950	0
258	20240528	155200	74280660	2950	2950	2950	2950	0
259	20240528	155100	74280660	2950	2950	2950	2950	0
260	20240528	155000	74280660	2950	2950	2950	2950	0
261	20240528	154900	74280660	2950	2950	2950	2950	0
262	20240528	154800	74280660	2950	2950	2950	2950	0
263	20240528	154700	74280660	2950	2950	2950	2950	0
264	20240528	154600	74280660	2950	2950	2950	2950	0
265	20240528	154500	74280660	2950	2950	2950	2950	0
266	20240528	154400	74280660	2950	2950	2950	2950	0
267	20240528	154300	74280660	2950	2950	2950	2950	0
268	20240528	154200	74280660	2950	2950	2950	2950	0
269	20240528	154100	74280660	2950	2950	2950	2950	0
270	20240528	154000	74280660	2950	2950	2950	2950	0
271	20240528	153900	74280660	2950	2950	2950	2950	0
272	20240528	153800	74280660	2950	2950	2950	2950	3423
273	20240528	153700	74280660	2950	2950	2950	2950	0
274	20240528	153600	74280660	2950	2950	2950	2950	0
275	20240528	153500	74280660	2950	2950	2950	2950	0
276	20240528	153400	74280660	2950	2950	2950	2950	0
277	20240528	153300	74280660	2950	2950	2950	2950	0
278	20240528	153200	74280660	2950	2950	2950	2950	0
279	20240528	153100	74280660	2950	2950	2950	2950	0
280	20240528	153000	74280660	2950	2950	2950	2950	3423
281	20240528	152900	64182810	2930	2930	2930	2930	0
282	20240528	152800	64182810	2930	2930	2930	2930	0
283	20240528	152700	64182810	2930	2930	2930	2930	0
284	20240528	152600	64182810	2930	2930	2930	2930	0
285	20240528	152500	64182810	2930	2930	2930	2930	0
286	20240528	152400	64182810	2930	2930	2930	2930	0
287	20240528	152300	64182810	2930	2930	2930	2930	0
288	20240528	152200	64182810	2930	2930	2930	2930	0
289	20240528	152100	64182810	2930	2930	2930	2930	0
290	20240528	152000	64182810	2930	2930	2930	2930	0
291	20240528	151900	64182810	2930	2930	2930	2930	2
292	20240528	151800	64176950	2925	2925	2925	2925	2
293	20240528	151700	64171100	2925	2925	2925	2925	0
294	20240528	151600	64171100	2925	2925	2925	2925	0
295	20240528	151500	64171100	2925	2925	2925	2925	20
296	20240528	151400	64112600	2925	2925	2925	2925	3
297	20240528	151300	64103825	2925	2925	2925	2925	16
298	20240528	151200	64057025	2925	2925	2925	2925	331
299	20240528	151100	63088850	2920	2920	2920	2920	0
300	20240528	151000	63088850	2920	2925	2925	2915	4212
301	20240528	150900	50786220	2925	2925	2925	2925	91
302	20240528	150800	50520045	2930	2930	2930	2930	29
303	20240528	150700	50435075	2930	2930	2930	2930	0
304	20240528	150600	50435075	2930	2930	2930	2930	0
305	20240528	150500	50435075	2930	2930	2930	2930	0
306	20240528	150400	50435075	2930	2930	2930	2930	0
307	20240528	150300	50435075	2930	2930	2930	2930	0
308	20240528	150200	50435075	2930	2930	2930	2930	1
309	20240528	150100	50432145	2930	2930	2930	2930	116
310	20240528	150000	50092265	2930	2930	2930	2930	0
311	20240528	145900	50092265	2930	2930	2930	2930	44
312	20240528	145800	49963345	2930	2930	2930	2930	1
313	20240528	145700	49960415	2930	2930	2930	2930	50
314	20240528	145600	49813915	2930	2930	2930	2930	0
315	20240528	145500	49813915	2930	2930	2930	2930	0
316	20240528	145400	49813915	2930	2930	2930	2930	0
317	20240528	145300	49813915	2930	2930	2930	2930	0
318	20240528	145200	49813915	2930	2930	2930	2930	100
319	20240528	145100	49520915	2930	2930	2930	2930	0
320	20240528	145000	49520915	2930	2930	2930	2930	0
321	20240528	144900	49520915	2930	2930	2930	2930	0
322	20240528	144800	49520915	2930	2930	2930	2930	0
323	20240528	144700	49520915	2930	2930	2930	2930	0
324	20240528	144600	49520915	2930	2930	2930	2930	0
325	20240528	144500	49520915	2930	2930	2930	2930	0
326	20240528	144400	49520915	2930	2930	2930	2930	0
327	20240528	144300	49520915	2930	2930	2930	2930	0
328	20240528	144200	49520915	2930	2930	2930	2930	0
329	20240528	144100	49520915	2930	2930	2930	2930	0
330	20240528	144000	49520915	2930	2930	2930	2930	0
331	20240528	143900	49520915	2930	2930	2930	2930	1
332	20240528	143800	49517985	2930	2930	2930	2930	0
333	20240528	143700	49517985	2930	2930	2930	2930	0
334	20240528	143600	49517985	2930	2930	2930	2930	50
335	20240528	143500	49371485	2930	2930	2930	2930	0
336	20240528	143400	49371485	2930	2930	2930	2930	0
337	20240528	143300	49371485	2930	2930	2930	2930	0
338	20240528	143200	49371485	2930	2930	2930	2930	0
339	20240528	143100	49371485	2930	2930	2930	2930	0
340	20240528	143000	49371485	2930	2930	2930	2930	178
341	20240528	142900	48849945	2930	2930	2930	2930	30
342	20240528	142800	48762045	2930	2930	2930	2930	0
343	20240528	142700	48762045	2930	2930	2930	2930	0
344	20240528	142600	48762045	2930	2930	2930	2930	0
345	20240528	142500	48762045	2930	2930	2930	2930	1
346	20240528	142400	48759115	2930	2930	2930	2930	0
347	20240528	142300	48759115	2930	2930	2930	2930	0
348	20240528	142200	48759115	2930	2930	2930	2930	0
349	20240528	142100	48759115	2930	2930	2930	2930	0
350	20240528	142000	48759115	2930	2930	2930	2930	1
351	20240528	141900	48756185	2930	2930	2930	2930	0
352	20240528	141800	48756185	2930	2930	2930	2930	0
353	20240528	141700	48756185	2930	2930	2930	2930	0
354	20240528	141600	48756185	2930	2930	2930	2930	0
355	20240528	141500	48756185	2930	2930	2930	2930	0
356	20240528	141400	48756185	2930	2930	2930	2930	0
357	20240528	141300	48756185	2930	2930	2930	2930	0
358	20240528	141200	48756185	2930	2930	2930	2930	0
359	20240528	141100	48756185	2930	2930	2930	2930	66
360	20240528	141000	48562805	2925	2925	2925	2925	0
361	20240528	140900	48562805	2925	2925	2925	2925	0
362	20240528	140800	48562805	2925	2925	2925	2925	92
363	20240528	140700	48293705	2930	2930	2930	2930	10
364	20240528	140600	48264405	2930	2930	2930	2930	1
365	20240528	140500	48261475	2930	2930	2930	2930	0
366	20240528	140400	48261475	2930	2930	2930	2930	0
367	20240528	140300	48261475	2930	2930	2930	2930	0
368	20240528	140200	48261475	2930	2930	2930	2930	0
369	20240528	140100	48261475	2930	2930	2930	2930	0
370	20240528	140000	48261475	2930	2930	2930	2930	45
371	20240528	135900	48129625	2930	2930	2930	2930	0
372	20240528	135800	48129625	2930	2930	2930	2930	0
373	20240528	135700	48129625	2930	2930	2930	2930	0
374	20240528	135600	48129625	2930	2930	2930	2930	1
375	20240528	135500	48126695	2930	2930	2930	2930	8
376	20240528	135400	48103255	2930	2930	2930	2930	6
377	20240528	135300	48085675	2925	2925	2925	2925	0
378	20240528	135200	48085675	2925	2925	2925	2925	0
379	20240528	135100	48085675	2925	2925	2925	2925	0
380	20240528	135000	48085675	2925	2925	2925	2925	0
381	20240528	134900	48085675	2925	2925	2925	2925	0
382	20240528	134800	48085675	2925	2925	2925	2925	0
383	20240528	134700	48085675	2925	2925	2925	2925	0
384	20240528	134600	48085675	2925	2925	2925	2925	0
385	20240528	134500	48085675	2925	2925	2925	2925	0
386	20240528	134400	48085675	2925	2925	2925	2925	0
387	20240528	134300	48085675	2925	2925	2925	2925	0
388	20240528	134200	48085675	2925	2925	2925	2925	0
389	20240528	134100	48085675	2925	2925	2925	2925	0
390	20240528	134000	48085675	2925	2925	2925	2925	0
391	20240528	133900	48085675	2925	2925	2925	2925	0
392	20240528	133800	48085675	2925	2925	2925	2925	0
393	20240528	133700	48085675	2925	2925	2925	2925	0
394	20240528	133600	48085675	2925	2925	2925	2925	0
395	20240528	133500	48085675	2925	2925	2925	2925	0
396	20240528	133400	48085675	2925	2925	2925	2925	0
397	20240528	133300	48085675	2925	2925	2925	2925	0
398	20240528	133200	48085675	2925	2925	2925	2925	0
399	20240528	133100	48085675	2925	2925	2925	2925	0
400	20240528	133000	48085675	2925	2925	2925	2925	500
401	20240528	132900	46623175	2925	2925	2925	2925	0
402	20240528	132800	46623175	2925	2925	2925	2925	0
403	20240528	132700	46623175	2925	2925	2925	2925	327
404	20240528	132600	45666700	2925	2925	2925	2925	100
405	20240528	132500	45374200	2925	2925	2925	2925	3
406	20240528	132400	45365425	2925	2925	2925	2925	11
407	20240528	132300	45333250	2925	2925	2925	2925	0
408	20240528	132200	45333250	2925	2925	2925	2925	0
409	20240528	132100	45333250	2925	2925	2925	2925	0
410	20240528	132000	45333250	2925	2925	2925	2925	52
411	20240528	131900	45181150	2925	2925	2925	2925	630
412	20240528	131800	43338400	2925	2925	2925	2925	0
413	20240528	131700	43338400	2925	2925	2925	2925	0
414	20240528	131600	43338400	2925	2925	2925	2925	0
415	20240528	131500	43338400	2925	2925	2925	2925	0
416	20240528	131400	43338400	2925	2930	2930	2925	3006
417	20240528	131300	34532415	2930	2930	2930	2930	1077
418	20240528	131200	31376805	2935	2935	2935	2935	0
419	20240528	131100	31376805	2935	2935	2935	2935	0
420	20240528	131000	31376805	2935	2935	2935	2935	0
421	20240528	130900	31376805	2935	2935	2935	2935	0
422	20240528	130800	31376805	2935	2935	2935	2935	0
423	20240528	130700	31376805	2935	2935	2935	2935	0
424	20240528	130600	31376805	2935	2935	2935	2935	50
425	20240528	130500	31230055	2935	2935	2935	2935	0
426	20240528	130400	31230055	2935	2935	2935	2935	0
427	20240528	130300	31230055	2935	2935	2935	2935	1
428	20240528	130200	31227120	2935	2935	2935	2935	0
429	20240528	130100	31227120	2935	2935	2935	2935	1
430	20240528	130000	31224185	2935	2935	2935	2935	0
431	20240528	125900	31224185	2935	2935	2935	2935	1
432	20240528	125800	31221250	2935	2935	2935	2935	0
433	20240528	125700	31221250	2935	2935	2935	2935	0
434	20240528	125600	31221250	2935	2935	2935	2935	222
435	20240528	125500	30569680	2935	2935	2935	2935	1
436	20240528	125400	30566745	2935	2935	2935	2935	0
437	20240528	125300	30566745	2935	2935	2935	2935	0
438	20240528	125200	30566745	2935	2935	2935	2935	0
439	20240528	125100	30566745	2935	2935	2935	2935	0
440	20240528	125000	30566745	2935	2935	2935	2935	0
441	20240528	124900	30566745	2935	2935	2935	2935	0
442	20240528	124800	30566745	2935	2935	2935	2935	0
443	20240528	124700	30566745	2935	2935	2935	2935	0
444	20240528	124600	30566745	2935	2935	2935	2935	0
445	20240528	124500	30566745	2935	2935	2935	2935	0
446	20240528	124400	30566745	2935	2935	2935	2935	18
447	20240528	124300	30513915	2935	2935	2935	2935	108
448	20240528	124200	30196935	2935	2935	2935	2935	35
449	20240528	124100	30094210	2935	2935	2935	2935	7
450	20240528	124000	30073665	2935	2945	2945	2935	349
451	20240528	123900	29049335	2940	2940	2940	2940	0
452	20240528	123800	29049335	2940	2940	2940	2940	0
453	20240528	123700	29049335	2940	2940	2940	2940	0
454	20240528	123600	29049335	2940	2940	2940	2940	0
455	20240528	123500	29049335	2940	2940	2940	2940	0
456	20240528	123400	29049335	2940	2940	2940	2940	849
457	20240528	123300	26553275	2940	2940	2940	2940	0
458	20240528	123200	26553275	2940	2940	2940	2940	0
459	20240528	123100	26553275	2940	2940	2940	2940	0
460	20240528	123000	26553275	2940	2940	2940	2940	0
461	20240528	122900	26553275	2940	2940	2940	2940	4
462	20240528	122800	26541515	2940	2940	2940	2940	0
463	20240528	122700	26541515	2940	2940	2940	2940	0
464	20240528	122600	26541515	2940	2940	2940	2940	0
465	20240528	122500	26541515	2940	2940	2940	2940	0
466	20240528	122400	26541515	2940	2940	2940	2940	0
467	20240528	122300	26541515	2940	2940	2940	2940	51
468	20240528	122200	26391575	2940	2940	2940	2940	42
469	20240528	122100	26268095	2940	2940	2940	2940	50
470	20240528	122000	26121095	2940	2940	2940	2940	0
471	20240528	121900	26121095	2940	2940	2940	2940	0
472	20240528	121800	26121095	2940	2940	2940	2940	0
473	20240528	121700	26121095	2940	2940	2940	2940	27
474	20240528	121600	26041715	2940	2940	2940	2940	0
475	20240528	121500	26041715	2940	2940	2940	2940	0
476	20240528	121400	26041715	2940	2940	2940	2940	0
477	20240528	121300	26041715	2940	2940	2940	2940	0
478	20240528	121200	26041715	2940	2940	2940	2940	0
479	20240528	121100	26041715	2940	2940	2940	2940	1
480	20240528	121000	26038775	2940	2940	2940	2940	0
481	20240528	120900	26038775	2940	2940	2940	2940	1
482	20240528	120800	26035835	2940	2940	2940	2940	0
483	20240528	120700	26035835	2940	2940	2940	2940	0
484	20240528	120600	26035835	2940	2940	2940	2940	0
485	20240528	120500	26035835	2940	2940	2940	2940	0
486	20240528	120400	26035835	2940	2940	2940	2940	0
487	20240528	120300	26035835	2940	2940	2940	2940	0
488	20240528	120200	26035835	2940	2940	2940	2940	0
489	20240528	120100	26035835	2940	2940	2940	2940	1
490	20240528	120000	26032895	2940	2940	2940	2940	0
491	20240528	115900	26032895	2940	2940	2940	2940	0
492	20240528	115800	26032895	2940	2940	2940	2940	0
493	20240528	115700	26032895	2940	2940	2940	2940	0
494	20240528	115600	26032895	2940	2940	2940	2940	0
495	20240528	115500	26032895	2940	2940	2940	2940	0
496	20240528	115400	26032895	2940	2940	2940	2940	0
497	20240528	115300	26032895	2940	2940	2940	2940	88
498	20240528	115200	25774175	2950	2950	2950	2950	0
499	20240528	115100	25774175	2950	2950	2950	2950	0
500	20240528	115000	25774175	2950	2950	2950	2950	0
501	20240528	114900	25774175	2950	2950	2950	2950	0
502	20240528	114800	25774175	2950	2950	2950	2950	0
503	20240528	114700	25774175	2950	2950	2950	2950	0
504	20240528	114600	25774175	2950	2950	2950	2950	0
505	20240528	114500	25774175	2950	2950	2950	2950	0
506	20240528	114400	25774175	2950	2950	2950	2950	0
507	20240528	114300	25774175	2950	2950	2950	2950	0
508	20240528	114200	25774175	2950	2950	2950	2950	0
509	20240528	114100	25774175	2950	2950	2950	2950	0
510	20240528	114000	25774175	2950	2950	2950	2950	0
511	20240528	113900	25774175	2950	2950	2950	2950	0
512	20240528	113800	25774175	2950	2950	2950	2950	94
513	20240528	113700	25496875	2950	2950	2950	2950	0
514	20240528	113600	25496875	2950	2950	2950	2950	10
515	20240528	113500	25467375	2955	2955	2955	2955	0
516	20240528	113400	25467375	2955	2955	2955	2955	0
517	20240528	113300	25467375	2955	2955	2955	2955	0
518	20240528	113200	25467375	2955	2955	2955	2955	0
519	20240528	113100	25467375	2955	2955	2955	2955	0
520	20240528	113000	25467375	2955	2955	2955	2955	17
521	20240528	112900	25417140	2945	2945	2945	2945	0
522	20240528	112800	25417140	2945	2945	2945	2945	94
523	20240528	112700	25140310	2945	2945	2945	2945	0
524	20240528	112600	25140310	2945	2945	2945	2945	0
525	20240528	112500	25140310	2945	2945	2945	2945	10
526	20240528	112400	25110860	2945	2945	2945	2945	0
527	20240528	112300	25110860	2945	2945	2945	2945	0
528	20240528	112200	25110860	2945	2945	2945	2945	0
529	20240528	112100	25110860	2945	2945	2945	2945	0
530	20240528	112000	25110860	2945	2945	2945	2945	100
531	20240528	111900	24816360	2945	2945	2945	2945	0
532	20240528	111800	24816360	2945	2945	2945	2945	94
533	20240528	111700	24539530	2945	2945	2945	2945	0
534	20240528	111600	24539530	2945	2945	2945	2945	70
535	20240528	111500	24333380	2945	2945	2945	2945	0
536	20240528	111400	24333380	2945	2945	2945	2945	1
537	20240528	111300	24330435	2945	2945	2945	2945	0
538	20240528	111200	24330435	2945	2945	2945	2945	0
539	20240528	111100	24330435	2945	2945	2945	2945	10
540	20240528	111000	24300985	2945	2945	2945	2945	0
541	20240528	110900	24300985	2945	2945	2945	2945	0
542	20240528	110800	24300985	2945	2945	2945	2945	94
543	20240528	110700	24024155	2945	2945	2945	2945	1
544	20240528	110600	24021210	2945	2945	2945	2945	0
545	20240528	110500	24021210	2945	2945	2945	2945	0
546	20240528	110400	24021210	2945	2945	2945	2945	0
547	20240528	110300	24021210	2945	2945	2945	2945	0
548	20240528	110200	24021210	2945	2945	2945	2945	0
549	20240528	110100	24021210	2945	2945	2945	2945	0
550	20240528	110000	24021210	2945	2945	2945	2945	0
551	20240528	105900	24021210	2945	2945	2945	2945	0
552	20240528	105800	24021210	2945	2945	2945	2945	94
553	20240528	105700	23744380	2945	2945	2945	2945	0
554	20240528	105600	23744380	2945	2945	2945	2945	0
555	20240528	105500	23744380	2945	2945	2945	2945	10
556	20240528	105400	23714930	2935	2935	2935	2935	0
557	20240528	105300	23714930	2935	2935	2935	2935	0
558	20240528	105200	23714930	2935	2935	2935	2935	1
559	20240528	105100	23711995	2935	2935	2935	2935	1
560	20240528	105000	23709060	2945	2945	2945	2945	0
561	20240528	104900	23709060	2945	2945	2945	2945	0
562	20240528	104800	23709060	2945	2945	2945	2945	94
563	20240528	104700	23432230	2935	2935	2935	2935	0
564	20240528	104600	23432230	2935	2935	2935	2935	0
565	20240528	104500	23432230	2935	2935	2935	2935	0
566	20240528	104400	23432230	2935	2935	2935	2935	81
567	20240528	104300	23194495	2940	2940	2940	2940	0
568	20240528	104200	23194495	2940	2940	2940	2940	0
569	20240528	104100	23194495	2940	2940	2940	2940	0
570	20240528	104000	23194495	2940	2940	2940	2940	36
571	20240528	103900	23088655	2945	2945	2945	2945	0
572	20240528	103800	23088655	2945	2945	2945	2945	94
573	20240528	103700	22811825	2945	2945	2945	2945	5
574	20240528	103600	22797100	2945	2945	2945	2945	0
575	20240528	103500	22797100	2945	2945	2945	2945	1
576	20240528	103400	22794155	2945	2945	2945	2945	0
577	20240528	103300	22794155	2945	2945	2945	2945	12
578	20240528	103200	22758815	2935	2935	2935	2935	0
579	20240528	103100	22758815	2935	2935	2935	2935	78
580	20240528	103000	22529885	2940	2940	2940	2940	9
581	20240528	102900	22503425	2945	2945	2945	2945	0
582	20240528	102800	22503425	2945	2945	2945	2945	94
583	20240528	102700	22226595	2940	2940	2940	2940	110
584	20240528	102600	21903195	2945	2945	2945	2945	0
585	20240528	102500	21903195	2945	2945	2945	2945	0
586	20240528	102400	21903195	2945	2945	2945	2945	4
587	20240528	102300	21891415	2940	2940	2940	2940	0
588	20240528	102200	21891415	2940	2940	2940	2940	0
589	20240528	102100	21891415	2940	2940	2940	2940	0
590	20240528	102000	21891415	2940	2940	2940	2940	0
591	20240528	101900	21891415	2940	2940	2940	2940	360
592	20240528	101800	20833015	2945	2945	2945	2945	94
593	20240528	101700	20556185	2945	2945	2945	2945	0
594	20240528	101600	20556185	2945	2945	2945	2945	0
595	20240528	101500	20556185	2945	2945	2945	2945	0
596	20240528	101400	20556185	2945	2945	2945	2945	0
597	20240528	101300	20556185	2945	2945	2945	2945	34
598	20240528	101200	20456055	2945	2945	2945	2945	0
599	20240528	101100	20456055	2945	2950	2950	2945	678
600	20240528	101000	18459085	2955	2955	2955	2955	0
601	20240528	100900	18459085	2955	2955	2955	2955	16
602	20240528	100800	18411805	2955	2955	2955	2955	94
603	20240528	100700	18134035	2950	2950	2950	2950	0
604	20240528	100600	18134035	2950	2950	2950	2950	50
605	20240528	100500	17986535	2955	2955	2955	2955	0
606	20240528	100400	17986535	2955	2955	2955	2955	1
607	20240528	100300	17983580	2950	2950	2950	2950	0
608	20240528	100200	17983580	2950	2950	2950	2950	0
609	20240528	100100	17983580	2950	2950	2950	2950	0
610	20240528	100000	17983580	2950	2950	2950	2950	0
611	20240528	095900	17983580	2950	2950	2950	2950	0
612	20240528	095800	17983580	2950	2950	2950	2950	1404
613	20240528	095700	13841780	2945	2945	2945	2945	0
614	20240528	095600	13841780	2945	2945	2945	2945	181
615	20240528	095500	13308735	2945	2945	2945	2945	1
616	20240528	095400	13305790	2945	2945	2945	2945	1
617	20240528	095300	13302845	2940	2940	2940	2940	0
618	20240528	095200	13302845	2940	2935	2940	2935	2294
619	20240528	095100	6558985	2935	2935	2935	2935	0
620	20240528	095000	6558985	2935	2935	2935	2935	30
621	20240528	094900	6470935	2935	2935	2935	2935	50
622	20240528	094800	6324185	2935	2935	2935	2935	471
623	20240528	094700	4941800	2935	2935	2935	2935	3
624	20240528	094600	4932995	2935	2935	2935	2935	0
625	20240528	094500	4932995	2935	2935	2935	2935	0
626	20240528	094400	4932995	2935	2935	2935	2935	0
627	20240528	094300	4932995	2935	2935	2935	2935	1
628	20240528	094200	4930060	2935	2935	2935	2935	4
629	20240528	094100	4918320	2935	2935	2935	2935	0
630	20240528	094000	4918320	2935	2935	2935	2935	0
631	20240528	093900	4918320	2935	2935	2935	2935	367
632	20240528	093800	3841175	2945	2945	2945	2945	1
633	20240528	093700	3838230	2940	2940	2940	2940	6
634	20240528	093600	3820590	2945	2945	2945	2945	6
635	20240528	093500	3802920	2940	2940	2940	2940	0
636	20240528	093400	3802920	2940	2940	2940	2940	50
637	20240528	093300	3655920	2940	2945	2945	2940	52
638	20240528	093200	3502790	2945	2945	2945	2945	1
639	20240528	093100	3499845	2940	2940	2940	2940	0
640	20240528	093000	3499845	2940	2940	2940	2940	2
641	20240528	092900	3493965	2930	2930	2930	2930	0
642	20240528	092800	3493965	2930	2935	2935	2930	365
643	20240528	092700	2424485	2940	2940	2940	2940	0
644	20240528	092600	2424485	2940	2940	2940	2940	0
645	20240528	092500	2424485	2940	2940	2940	2940	0
646	20240528	092400	2424485	2940	2940	2940	2940	0
647	20240528	092300	2424485	2940	2940	2940	2940	0
648	20240528	092200	2424485	2940	2940	2940	2940	0
649	20240528	092100	2424485	2940	2940	2940	2940	0
650	20240528	092000	2424485	2940	2940	2940	2940	0
651	20240528	091900	2424485	2940	2940	2940	2940	0
652	20240528	091800	2424485	2940	2940	2940	2940	0
653	20240528	091700	2424485	2940	2945	2945	2940	6
654	20240528	091600	2406835	2950	2950	2950	2950	0
655	20240528	091500	2406835	2950	2950	2950	2950	0
656	20240528	091400	2406835	2950	2950	2950	2950	0
657	20240528	091300	2406835	2950	2950	2950	2950	402
658	20240528	091200	1220935	2950	2950	2950	2950	1
659	20240528	091100	1217985	2930	2930	2930	2930	1
660	20240528	091000	1215055	2955	2955	2955	2955	0
661	20240528	090900	1215055	2955	2955	2955	2955	0
662	20240528	090800	1215055	2955	2955	2955	2955	0
663	20240528	090700	1215055	2955	2955	2955	2955	0
664	20240528	090600	1215055	2955	2955	2955	2955	0
665	20240528	090500	1215055	2955	2955	2955	2955	33
666	20240528	090400	1117540	2935	2935	2935	2935	0
667	20240528	090300	1117540	2935	2935	2935	2935	0
668	20240528	090200	1117540	2935	2935	2935	2935	0
669	20240528	090100	1117540	2935	2935	2935	2935	0
670	20240528	090000	1117540	2935	2920	2935	2920	381