KissMeData/224060/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	204800	23895670	5570	5570	5570	5570	67
3	20240528	204700	23895670	5570	5570	5570	5570	0
4	20240528	204600	23895670	5570	5570	5570	5570	0
5	20240528	204500	23895670	5570	5570	5570	5570	0
6	20240528	204400	23895670	5570	5570	5570	5570	0
7	20240528	204300	23895670	5570	5570	5570	5570	0
8	20240528	204200	23895670	5570	5570	5570	5570	0
9	20240528	204100	23895670	5570	5570	5570	5570	0
10	20240528	204000	23895670	5570	5570	5570	5570	0
11	20240528	203900	23895670	5570	5570	5570	5570	0
12	20240528	203800	23895670	5570	5570	5570	5570	0
13	20240528	203700	23895670	5570	5570	5570	5570	0
14	20240528	203600	23895670	5570	5570	5570	5570	0
15	20240528	203500	23895670	5570	5570	5570	5570	0
16	20240528	203400	23895670	5570	5570	5570	5570	0
17	20240528	203300	23895670	5570	5570	5570	5570	0
18	20240528	203200	23895670	5570	5570	5570	5570	0
19	20240528	203100	23895670	5570	5570	5570	5570	0
20	20240528	203000	23895670	5570	5570	5570	5570	0
21	20240528	202900	23895670	5570	5570	5570	5570	0
22	20240528	202800	23895670	5570	5570	5570	5570	0
23	20240528	202700	23895670	5570	5570	5570	5570	0
24	20240528	202600	23895670	5570	5570	5570	5570	0
25	20240528	202500	23895670	5570	5570	5570	5570	0
26	20240528	202400	23895670	5570	5570	5570	5570	0
27	20240528	202300	23895670	5570	5570	5570	5570	0
28	20240528	202200	23895670	5570	5570	5570	5570	0
29	20240528	202100	23895670	5570	5570	5570	5570	0
30	20240528	202000	23895670	5570	5570	5570	5570	0
31	20240528	201900	23895670	5570	5570	5570	5570	0
32	20240528	201800	23895670	5570	5570	5570	5570	67
33	20240528	201700	23895670	5570	5570	5570	5570	0
34	20240528	201600	23895670	5570	5570	5570	5570	0
35	20240528	201500	23895670	5570	5570	5570	5570	0
36	20240528	201400	23895670	5570	5570	5570	5570	0
37	20240528	201300	23895670	5570	5570	5570	5570	0
38	20240528	201200	23895670	5570	5570	5570	5570	0
39	20240528	201100	23895670	5570	5570	5570	5570	0
40	20240528	201000	23895670	5570	5570	5570	5570	0
41	20240528	200900	23895670	5570	5570	5570	5570	0
42	20240528	200800	23895670	5570	5570	5570	5570	0
43	20240528	200700	23895670	5570	5570	5570	5570	0
44	20240528	200600	23895670	5570	5570	5570	5570	0
45	20240528	200500	23895670	5570	5570	5570	5570	0
46	20240528	200400	23895670	5570	5570	5570	5570	0
47	20240528	200300	23895670	5570	5570	5570	5570	0
48	20240528	200200	23895670	5570	5570	5570	5570	0
49	20240528	200100	23895670	5570	5570	5570	5570	0
50	20240528	200000	23895670	5570	5570	5570	5570	0
51	20240528	195900	23895670	5570	5570	5570	5570	0
52	20240528	195800	23895670	5570	5570	5570	5570	0
53	20240528	195700	23895670	5570	5570	5570	5570	0
54	20240528	195600	23895670	5570	5570	5570	5570	0
55	20240528	195500	23895670	5570	5570	5570	5570	0
56	20240528	195400	23895670	5570	5570	5570	5570	0
57	20240528	195300	23895670	5570	5570	5570	5570	0
58	20240528	195200	23895670	5570	5570	5570	5570	0
59	20240528	195100	23895670	5570	5570	5570	5570	0
60	20240528	195000	23895670	5570	5570	5570	5570	0
61	20240528	194900	23895670	5570	5570	5570	5570	0
62	20240528	194800	23895670	5570	5570	5570	5570	67
63	20240528	194700	23895670	5570	5570	5570	5570	0
64	20240528	194600	23895670	5570	5570	5570	5570	0
65	20240528	194500	23895670	5570	5570	5570	5570	0
66	20240528	194400	23895670	5570	5570	5570	5570	0
67	20240528	194300	23895670	5570	5570	5570	5570	0
68	20240528	194200	23895670	5570	5570	5570	5570	0
69	20240528	194100	23895670	5570	5570	5570	5570	0
70	20240528	194000	23895670	5570	5570	5570	5570	0
71	20240528	193900	23895670	5570	5570	5570	5570	0
72	20240528	193800	23895670	5570	5570	5570	5570	0
73	20240528	193700	23895670	5570	5570	5570	5570	0
74	20240528	193600	23895670	5570	5570	5570	5570	0
75	20240528	193500	23895670	5570	5570	5570	5570	0
76	20240528	193400	23895670	5570	5570	5570	5570	0
77	20240528	193300	23895670	5570	5570	5570	5570	0
78	20240528	193200	23895670	5570	5570	5570	5570	0
79	20240528	193100	23895670	5570	5570	5570	5570	0
80	20240528	193000	23895670	5570	5570	5570	5570	0
81	20240528	192900	23895670	5570	5570	5570	5570	0
82	20240528	192800	23895670	5570	5570	5570	5570	0
83	20240528	192700	23895670	5570	5570	5570	5570	0
84	20240528	192600	23895670	5570	5570	5570	5570	0
85	20240528	192500	23895670	5570	5570	5570	5570	0
86	20240528	192400	23895670	5570	5570	5570	5570	0
87	20240528	192300	23895670	5570	5570	5570	5570	0
88	20240528	192200	23895670	5570	5570	5570	5570	0
89	20240528	192100	23895670	5570	5570	5570	5570	0
90	20240528	192000	23895670	5570	5570	5570	5570	0
91	20240528	191900	23895670	5570	5570	5570	5570	0
92	20240528	191800	23895670	5570	5570	5570	5570	67
93	20240528	191700	23895670	5570	5570	5570	5570	0
94	20240528	191600	23895670	5570	5570	5570	5570	0
95	20240528	191500	23895670	5570	5570	5570	5570	0
96	20240528	191400	23895670	5570	5570	5570	5570	0
97	20240528	191300	23895670	5570	5570	5570	5570	0
98	20240528	191200	23895670	5570	5570	5570	5570	0
99	20240528	191100	23895670	5570	5570	5570	5570	0
100	20240528	191000	23895670	5570	5570	5570	5570	0
101	20240528	190900	23895670	5570	5570	5570	5570	0
102	20240528	190800	23895670	5570	5570	5570	5570	0
103	20240528	190700	23895670	5570	5570	5570	5570	0
104	20240528	190600	23895670	5570	5570	5570	5570	0
105	20240528	190500	23895670	5570	5570	5570	5570	0
106	20240528	190400	23895670	5570	5570	5570	5570	0
107	20240528	190300	23895670	5570	5570	5570	5570	0
108	20240528	190200	23895670	5570	5570	5570	5570	0
109	20240528	190100	23895670	5570	5570	5570	5570	0
110	20240528	190000	23895670	5570	5570	5570	5570	0
111	20240528	185900	23895670	5570	5570	5570	5570	0
112	20240528	185800	23895670	5570	5570	5570	5570	0
113	20240528	185700	23895670	5570	5570	5570	5570	0
114	20240528	185600	23895670	5570	5570	5570	5570	0
115	20240528	185500	23895670	5570	5570	5570	5570	0
116	20240528	185400	23895670	5570	5570	5570	5570	0
117	20240528	185300	23895670	5570	5570	5570	5570	0
118	20240528	185200	23895670	5570	5570	5570	5570	0
119	20240528	185100	23895670	5570	5570	5570	5570	0
120	20240528	185000	23895670	5570	5570	5570	5570	0
121	20240528	184900	23895670	5570	5570	5570	5570	0
122	20240528	184800	23895670	5570	5570	5570	5570	67
123	20240528	184700	23895670	5570	5570	5570	5570	0
124	20240528	184600	23895670	5570	5570	5570	5570	0
125	20240528	184500	23895670	5570	5570	5570	5570	0
126	20240528	184400	23895670	5570	5570	5570	5570	0
127	20240528	184300	23895670	5570	5570	5570	5570	0
128	20240528	184200	23895670	5570	5570	5570	5570	0
129	20240528	184100	23895670	5570	5570	5570	5570	0
130	20240528	184000	23895670	5570	5570	5570	5570	0
131	20240528	183900	23895670	5570	5570	5570	5570	0
132	20240528	183800	23895670	5570	5570	5570	5570	0
133	20240528	183700	23895670	5570	5570	5570	5570	0
134	20240528	183600	23895670	5570	5570	5570	5570	0
135	20240528	183500	23895670	5570	5570	5570	5570	0
136	20240528	183400	23895670	5570	5570	5570	5570	0
137	20240528	183300	23895670	5570	5570	5570	5570	0
138	20240528	183200	23895670	5570	5570	5570	5570	0
139	20240528	183100	23895670	5570	5570	5570	5570	0
140	20240528	183000	23895670	5570	5570	5570	5570	0
141	20240528	182900	23895670	5570	5570	5570	5570	0
142	20240528	182800	23895670	5570	5570	5570	5570	0
143	20240528	182700	23895670	5570	5570	5570	5570	0
144	20240528	182600	23895670	5570	5570	5570	5570	0
145	20240528	182500	23895670	5570	5570	5570	5570	0
146	20240528	182400	23895670	5570	5570	5570	5570	0
147	20240528	182300	23895670	5570	5570	5570	5570	0
148	20240528	182200	23895670	5570	5570	5570	5570	0
149	20240528	182100	23895670	5570	5570	5570	5570	0
150	20240528	182000	23895670	5570	5570	5570	5570	0
151	20240528	181900	23895670	5570	5570	5570	5570	0
152	20240528	181800	23895670	5570	5570	5570	5570	67
153	20240528	181700	23895670	5570	5570	5570	5570	0
154	20240528	181600	23895670	5570	5570	5570	5570	0
155	20240528	181500	23895670	5570	5570	5570	5570	0
156	20240528	181400	23895670	5570	5570	5570	5570	0
157	20240528	181300	23895670	5570	5570	5570	5570	0
158	20240528	181200	23895670	5570	5570	5570	5570	0
159	20240528	181100	23895670	5570	5570	5570	5570	0
160	20240528	181000	23895670	5570	5570	5570	5570	0
161	20240528	180900	23895670	5570	5570	5570	5570	0
162	20240528	180800	23895670	5570	5570	5570	5570	0
163	20240528	180700	23895670	5570	5570	5570	5570	0
164	20240528	180600	23895670	5570	5570	5570	5570	0
165	20240528	180500	23895670	5570	5570	5570	5570	0
166	20240528	180400	23895670	5570	5570	5570	5570	0
167	20240528	180300	23895670	5570	5570	5570	5570	0
168	20240528	180200	23895670	5570	5570	5570	5570	0
169	20240528	180100	23895670	5570	5570	5570	5570	0
170	20240528	180000	23895670	5570	5570	5570	5570	0
171	20240528	175900	23895670	5570	5570	5570	5570	0
172	20240528	175800	23895670	5570	5570	5570	5570	0
173	20240528	175700	23895670	5570	5570	5570	5570	0
174	20240528	175600	23895670	5570	5570	5570	5570	0
175	20240528	175500	23895670	5570	5570	5570	5570	0
176	20240528	175400	23895670	5570	5570	5570	5570	0
177	20240528	175300	23895670	5570	5570	5570	5570	0
178	20240528	175200	23895670	5570	5570	5570	5570	0
179	20240528	175100	23895670	5570	5570	5570	5570	0
180	20240528	175000	23895670	5570	5570	5570	5570	0
181	20240528	174900	23895670	5570	5570	5570	5570	0
182	20240528	174800	23895670	5570	5570	5570	5570	67
183	20240528	174700	23895670	5570	5570	5570	5570	0
184	20240528	174600	23895670	5570	5570	5570	5570	0
185	20240528	174500	23895670	5570	5570	5570	5570	0
186	20240528	174400	23895670	5570	5570	5570	5570	0
187	20240528	174300	23895670	5570	5570	5570	5570	0
188	20240528	174200	23895670	5570	5570	5570	5570	0
189	20240528	174100	23895670	5570	5570	5570	5570	0
190	20240528	174000	23895670	5570	5570	5570	5570	0
191	20240528	173900	23895670	5570	5570	5570	5570	0
192	20240528	173800	23895670	5570	5570	5570	5570	0
193	20240528	173700	23895670	5570	5570	5570	5570	0
194	20240528	173600	23895670	5570	5570	5570	5570	0
195	20240528	173500	23895670	5570	5570	5570	5570	0
196	20240528	173400	23895670	5570	5570	5570	5570	0
197	20240528	173300	23895670	5570	5570	5570	5570	0
198	20240528	173200	23895670	5570	5570	5570	5570	0
199	20240528	173100	23895670	5570	5570	5570	5570	0
200	20240528	173000	23895670	5570	5570	5570	5570	0
201	20240528	172900	23895670	5570	5570	5570	5570	0
202	20240528	172800	23895670	5570	5570	5570	5570	0
203	20240528	172700	23895670	5570	5570	5570	5570	0
204	20240528	172600	23895670	5570	5570	5570	5570	0
205	20240528	172500	23895670	5570	5570	5570	5570	0
206	20240528	172400	23895670	5570	5570	5570	5570	0
207	20240528	172300	23895670	5570	5570	5570	5570	0
208	20240528	172200	23895670	5570	5570	5570	5570	0
209	20240528	172100	23895670	5570	5570	5570	5570	0
210	20240528	172000	23895670	5570	5570	5570	5570	0
211	20240528	171900	23895670	5570	5570	5570	5570	0
212	20240528	171800	23895670	5570	5570	5570	5570	67
213	20240528	171700	23895670	5570	5570	5570	5570	0
214	20240528	171600	23895670	5570	5570	5570	5570	0
215	20240528	171500	23895670	5570	5570	5570	5570	0
216	20240528	171400	23895670	5570	5570	5570	5570	0
217	20240528	171300	23895670	5570	5570	5570	5570	0
218	20240528	171200	23895670	5570	5570	5570	5570	0
219	20240528	171100	23895670	5570	5570	5570	5570	0
220	20240528	171000	23895670	5570	5570	5570	5570	0
221	20240528	170900	23895670	5570	5570	5570	5570	0
222	20240528	170800	23895670	5570	5570	5570	5570	0
223	20240528	170700	23895670	5570	5570	5570	5570	0
224	20240528	170600	23895670	5570	5570	5570	5570	0
225	20240528	170500	23895670	5570	5570	5570	5570	0
226	20240528	170400	23895670	5570	5570	5570	5570	0
227	20240528	170300	23895670	5570	5570	5570	5570	0
228	20240528	170200	23895670	5570	5570	5570	5570	0
229	20240528	170100	23895670	5570	5570	5570	5570	0
230	20240528	170000	23895670	5570	5570	5570	5570	0
231	20240528	165900	23895670	5570	5570	5570	5570	0
232	20240528	165800	23895670	5570	5570	5570	5570	0
233	20240528	165700	23895670	5570	5570	5570	5570	0
234	20240528	165600	23895670	5570	5570	5570	5570	0
235	20240528	165500	23895670	5570	5570	5570	5570	0
236	20240528	165400	23895670	5570	5570	5570	5570	0
237	20240528	165300	23895670	5570	5570	5570	5570	0
238	20240528	165200	23895670	5570	5570	5570	5570	0
239	20240528	165100	23895670	5570	5570	5570	5570	0
240	20240528	165000	23895670	5570	5570	5570	5570	0
241	20240528	164900	23895670	5570	5570	5570	5570	0
242	20240528	164800	23895670	5570	5570	5570	5570	67
243	20240528	164700	23895670	5570	5570	5570	5570	0
244	20240528	164600	23895670	5570	5570	5570	5570	0
245	20240528	164500	23895670	5570	5570	5570	5570	0
246	20240528	164400	23895670	5570	5570	5570	5570	0
247	20240528	164300	23895670	5570	5570	5570	5570	0
248	20240528	164200	23895670	5570	5570	5570	5570	0
249	20240528	164100	23895670	5570	5570	5570	5570	0
250	20240528	164000	23895670	5570	5570	5570	5570	0
251	20240528	163900	23895670	5570	5570	5570	5570	0
252	20240528	163800	23895670	5570	5570	5570	5570	0
253	20240528	163700	23895670	5570	5570	5570	5570	0
254	20240528	163600	23895670	5570	5570	5570	5570	0
255	20240528	163500	23895670	5570	5570	5570	5570	0
256	20240528	163400	23895670	5570	5570	5570	5570	0
257	20240528	163300	23895670	5570	5570	5570	5570	0
258	20240528	163200	23895670	5570	5570	5570	5570	0
259	20240528	163100	23895670	5570	5570	5570	5570	0
260	20240528	163000	23895670	5570	5570	5570	5570	0
261	20240528	162900	23895670	5570	5570	5570	5570	0
262	20240528	162800	23895670	5570	5570	5570	5570	0
263	20240528	162700	23895670	5570	5570	5570	5570	0
264	20240528	162600	23895670	5570	5570	5570	5570	0
265	20240528	162500	23895670	5570	5570	5570	5570	0
266	20240528	162400	23895670	5570	5570	5570	5570	0
267	20240528	162300	23895670	5570	5570	5570	5570	0
268	20240528	162200	23895670	5570	5570	5570	5570	0
269	20240528	162100	23895670	5570	5570	5570	5570	0
270	20240528	162000	23895670	5570	5570	5570	5570	0
271	20240528	161900	23895670	5570	5570	5570	5570	0
272	20240528	161800	23895670	5570	5570	5570	5570	67
273	20240528	161700	23895670	5570	5570	5570	5570	0
274	20240528	161600	23895670	5570	5570	5570	5570	0
275	20240528	161500	23895670	5570	5570	5570	5570	0
276	20240528	161400	23895670	5570	5570	5570	5570	0
277	20240528	161300	23895670	5570	5570	5570	5570	0
278	20240528	161200	23895670	5570	5570	5570	5570	0
279	20240528	161100	23895670	5570	5570	5570	5570	0
280	20240528	161000	23895670	5570	5570	5570	5570	0
281	20240528	160900	23895670	5570	5570	5570	5570	0
282	20240528	160800	23895670	5570	5570	5570	5570	0
283	20240528	160700	23895670	5570	5570	5570	5570	0
284	20240528	160600	23895670	5570	5570	5570	5570	0
285	20240528	160500	23895670	5570	5570	5570	5570	0
286	20240528	160400	23895670	5570	5570	5570	5570	0
287	20240528	160300	23895670	5570	5570	5570	5570	0
288	20240528	160200	23895670	5570	5570	5570	5570	0
289	20240528	160100	23895670	5570	5570	5570	5570	0
290	20240528	160000	23895670	5570	5570	5570	5570	0
291	20240528	155900	23895670	5570	5570	5570	5570	0
292	20240528	155800	23895670	5570	5570	5570	5570	0
293	20240528	155700	23895670	5570	5570	5570	5570	0
294	20240528	155600	23895670	5570	5570	5570	5570	0
295	20240528	155500	23895670	5570	5570	5570	5570	0
296	20240528	155400	23895670	5570	5570	5570	5570	0
297	20240528	155300	23895670	5570	5570	5570	5570	0
298	20240528	155200	23895670	5570	5570	5570	5570	0
299	20240528	155100	23895670	5570	5570	5570	5570	0
300	20240528	155000	23895670	5570	5570	5570	5570	0
301	20240528	154900	23895670	5570	5570	5570	5570	0
302	20240528	154800	23895670	5570	5570	5570	5570	67
303	20240528	154700	23895670	5570	5570	5570	5570	0
304	20240528	154600	23895670	5570	5570	5570	5570	0
305	20240528	154500	23895670	5570	5570	5570	5570	0
306	20240528	154400	23895670	5570	5570	5570	5570	0
307	20240528	154300	23895670	5570	5570	5570	5570	0
308	20240528	154200	23895670	5570	5570	5570	5570	0
309	20240528	154100	23895670	5570	5570	5570	5570	0
310	20240528	154000	23895670	5570	5570	5570	5570	0
311	20240528	153900	23895670	5570	5570	5570	5570	0
312	20240528	153800	23895670	5570	5570	5570	5570	0
313	20240528	153700	23895670	5570	5570	5570	5570	0
314	20240528	153600	23895670	5570	5570	5570	5570	0
315	20240528	153500	23895670	5570	5570	5570	5570	0
316	20240528	153400	23895670	5570	5570	5570	5570	0
317	20240528	153300	23895670	5570	5570	5570	5570	0
318	20240528	153200	23895670	5570	5570	5570	5570	0
319	20240528	153100	23895670	5570	5570	5570	5570	0
320	20240528	153000	23895670	5570	5570	5570	5570	67
321	20240528	152900	23522480	5590	5590	5590	5590	0
322	20240528	152800	23522480	5590	5590	5590	5590	0
323	20240528	152700	23522480	5590	5590	5590	5590	0
324	20240528	152600	23522480	5590	5590	5590	5590	0
325	20240528	152500	23522480	5590	5590	5590	5590	0
326	20240528	152400	23522480	5590	5590	5590	5590	0
327	20240528	152300	23522480	5590	5590	5590	5590	0
328	20240528	152200	23522480	5590	5590	5590	5590	0
329	20240528	152100	23522480	5590	5590	5590	5590	0
330	20240528	152000	23522480	5590	5590	5590	5590	0
331	20240528	151900	23522480	5590	5590	5590	5590	0
332	20240528	151800	23522480	5590	5590	5590	5590	0
333	20240528	151700	23522480	5590	5590	5590	5590	0
334	20240528	151600	23522480	5590	5590	5590	5590	0
335	20240528	151500	23522480	5590	5590	5590	5590	0
336	20240528	151400	23522480	5590	5580	5590	5580	74
337	20240528	151300	23109520	5590	5590	5590	5590	0
338	20240528	151200	23109520	5590	5590	5590	5590	0
339	20240528	151100	23109520	5590	5590	5590	5590	0
340	20240528	151000	23109520	5590	5590	5590	5590	0
341	20240528	150900	23109520	5590	5590	5590	5590	0
342	20240528	150800	23109520	5590	5590	5590	5590	0
343	20240528	150700	23109520	5590	5590	5590	5590	0
344	20240528	150600	23109520	5590	5590	5590	5590	0
345	20240528	150500	23109520	5590	5590	5590	5590	0
346	20240528	150400	23109520	5590	5590	5590	5590	0
347	20240528	150300	23109520	5590	5590	5590	5590	0
348	20240528	150200	23109520	5590	5590	5590	5590	0
349	20240528	150100	23109520	5590	5590	5590	5590	0
350	20240528	150000	23109520	5590	5590	5590	5590	0
351	20240528	145900	23109520	5590	5590	5590	5590	0
352	20240528	145800	23109520	5590	5590	5590	5590	0
353	20240528	145700	23109520	5590	5590	5590	5590	0
354	20240528	145600	23109520	5590	5590	5590	5590	1
355	20240528	145500	23103930	5580	5580	5580	5580	1
356	20240528	145400	23098350	5590	5590	5590	5590	0
357	20240528	145300	23098350	5590	5590	5590	5590	0
358	20240528	145200	23098350	5590	5590	5590	5590	0
359	20240528	145100	23098350	5590	5590	5590	5590	0
360	20240528	145000	23098350	5590	5590	5590	5590	0
361	20240528	144900	23098350	5590	5590	5590	5590	0
362	20240528	144800	23098350	5590	5590	5590	5590	0
363	20240528	144700	23098350	5590	5590	5590	5590	0
364	20240528	144600	23098350	5590	5590	5590	5590	0
365	20240528	144500	23098350	5590	5590	5590	5590	0
366	20240528	144400	23098350	5590	5590	5590	5590	0
367	20240528	144300	23098350	5590	5590	5590	5590	0
368	20240528	144200	23098350	5590	5590	5590	5590	0
369	20240528	144100	23098350	5590	5590	5590	5590	0
370	20240528	144000	23098350	5590	5590	5590	5590	0
371	20240528	143900	23098350	5590	5590	5590	5590	0
372	20240528	143800	23098350	5590	5590	5590	5590	0
373	20240528	143700	23098350	5590	5590	5590	5590	0
374	20240528	143600	23098350	5590	5590	5590	5590	0
375	20240528	143500	23098350	5590	5590	5590	5590	0
376	20240528	143400	23098350	5590	5590	5590	5590	1
377	20240528	143300	23092760	5570	5570	5570	5570	0
378	20240528	143200	23092760	5570	5570	5570	5570	0
379	20240528	143100	23092760	5570	5570	5570	5570	0
380	20240528	143000	23092760	5570	5570	5570	5570	248
381	20240528	142900	21711400	5570	5570	5570	5570	0
382	20240528	142800	21711400	5570	5570	5570	5570	5
383	20240528	142700	21683550	5570	5570	5570	5570	0
384	20240528	142600	21683550	5570	5570	5570	5570	0
385	20240528	142500	21683550	5570	5570	5570	5570	0
386	20240528	142400	21683550	5570	5570	5570	5570	1
387	20240528	142300	21677980	5560	5560	5560	5560	0
388	20240528	142200	21677980	5560	5560	5560	5560	0
389	20240528	142100	21677980	5560	5560	5560	5560	0
390	20240528	142000	21677980	5560	5560	5560	5560	7
391	20240528	141900	21639060	5570	5570	5570	5570	0
392	20240528	141800	21639060	5570	5570	5570	5570	500
393	20240528	141700	18854060	5570	5570	5570	5570	0
394	20240528	141600	18854060	5570	5570	5570	5570	0
395	20240528	141500	18854060	5570	5570	5570	5570	0
396	20240528	141400	18854060	5570	5570	5570	5570	0
397	20240528	141300	18854060	5570	5570	5570	5570	0
398	20240528	141200	18854060	5570	5570	5570	5570	0
399	20240528	141100	18854060	5570	5570	5570	5570	0
400	20240528	141000	18854060	5570	5570	5570	5570	0
401	20240528	140900	18854060	5570	5570	5570	5570	0
402	20240528	140800	18854060	5570	5570	5570	5570	0
403	20240528	140700	18854060	5570	5570	5570	5570	0
404	20240528	140600	18854060	5570	5570	5570	5570	1
405	20240528	140500	18848490	5560	5560	5560	5560	0
406	20240528	140400	18848490	5560	5560	5560	5560	0
407	20240528	140300	18848490	5560	5560	5560	5560	89
408	20240528	140200	18353650	5570	5570	5570	5570	0
409	20240528	140100	18353650	5570	5570	5570	5570	0
410	20240528	140000	18353650	5570	5570	5570	5570	0
411	20240528	135900	18353650	5570	5570	5570	5570	0
412	20240528	135800	18353650	5570	5570	5570	5570	0
413	20240528	135700	18353650	5570	5570	5570	5570	0
414	20240528	135600	18353650	5570	5570	5570	5570	0
415	20240528	135500	18353650	5570	5570	5570	5570	0
416	20240528	135400	18353650	5570	5570	5570	5570	0
417	20240528	135300	18353650	5570	5570	5570	5570	0
418	20240528	135200	18353650	5570	5570	5570	5570	0
419	20240528	135100	18353650	5570	5570	5570	5570	0
420	20240528	135000	18353650	5570	5570	5570	5570	10
421	20240528	134900	18297950	5570	5570	5570	5570	0
422	20240528	134800	18297950	5570	5570	5570	5570	0
423	20240528	134700	18297950	5570	5570	5570	5570	0
424	20240528	134600	18297950	5570	5570	5570	5570	0
425	20240528	134500	18297950	5570	5570	5570	5570	0
426	20240528	134400	18297950	5570	5570	5570	5570	0
427	20240528	134300	18297950	5570	5570	5570	5570	0
428	20240528	134200	18297950	5570	5570	5570	5570	0
429	20240528	134100	18297950	5570	5570	5570	5570	5
430	20240528	134000	18270100	5570	5570	5570	5570	0
431	20240528	133900	18270100	5570	5570	5570	5570	0
432	20240528	133800	18270100	5570	5570	5570	5570	0
433	20240528	133700	18270100	5570	5570	5570	5570	0
434	20240528	133600	18270100	5570	5570	5570	5570	0
435	20240528	133500	18270100	5570	5570	5570	5570	0
436	20240528	133400	18270100	5570	5570	5570	5570	0
437	20240528	133300	18270100	5570	5570	5570	5570	10
438	20240528	133200	18214400	5570	5570	5570	5570	0
439	20240528	133100	18214400	5570	5570	5570	5570	0
440	20240528	133000	18214400	5570	5570	5570	5570	0
441	20240528	132900	18214400	5570	5570	5570	5570	0
442	20240528	132800	18214400	5570	5570	5570	5570	0
443	20240528	132700	18214400	5570	5570	5570	5570	0
444	20240528	132600	18214400	5570	5570	5570	5570	0
445	20240528	132500	18214400	5570	5570	5570	5570	0
446	20240528	132400	18214400	5570	5570	5570	5570	0
447	20240528	132300	18214400	5570	5570	5570	5570	0
448	20240528	132200	18214400	5570	5570	5570	5570	0
449	20240528	132100	18214400	5570	5570	5570	5570	1
450	20240528	132000	18208830	5550	5550	5550	5550	0
451	20240528	131900	18208830	5550	5550	5550	5550	0
452	20240528	131800	18208830	5550	5550	5550	5550	0
453	20240528	131700	18208830	5550	5550	5550	5550	0
454	20240528	131600	18208830	5550	5550	5550	5550	114
455	20240528	131500	17576130	5570	5570	5570	5570	0
456	20240528	131400	17576130	5570	5570	5570	5570	0
457	20240528	131300	17576130	5570	5570	5570	5570	0
458	20240528	131200	17576130	5570	5570	5570	5570	0
459	20240528	131100	17576130	5570	5570	5570	5570	0
460	20240528	131000	17576130	5570	5570	5570	5570	0
461	20240528	130900	17576130	5570	5570	5570	5570	0
462	20240528	130800	17576130	5570	5570	5570	5570	0
463	20240528	130700	17576130	5570	5570	5570	5570	0
464	20240528	130600	17576130	5570	5570	5570	5570	0
465	20240528	130500	17576130	5570	5570	5570	5570	0
466	20240528	130400	17576130	5570	5570	5570	5570	0
467	20240528	130300	17576130	5570	5570	5570	5570	0
468	20240528	130200	17576130	5570	5570	5570	5570	0
469	20240528	130100	17576130	5570	5570	5570	5570	0
470	20240528	130000	17576130	5570	5570	5570	5570	0
471	20240528	125900	17576130	5570	5570	5570	5570	0
472	20240528	125800	17576130	5570	5570	5570	5570	0
473	20240528	125700	17576130	5570	5570	5570	5570	0
474	20240528	125600	17576130	5570	5570	5570	5570	1
475	20240528	125500	17570560	5550	5550	5550	5550	4
476	20240528	125400	17548360	5570	5570	5570	5570	50
477	20240528	125300	17269860	5570	5570	5570	5570	0
478	20240528	125200	17269860	5570	5570	5570	5570	9
479	20240528	125100	17219730	5570	5570	5570	5570	0
480	20240528	125000	17219730	5570	5570	5570	5570	0
481	20240528	124900	17219730	5570	5570	5570	5570	0
482	20240528	124800	17219730	5570	5570	5570	5570	0
483	20240528	124700	17219730	5570	5570	5570	5570	0
484	20240528	124600	17219730	5570	5570	5570	5570	0
485	20240528	124500	17219730	5570	5570	5570	5570	0
486	20240528	124400	17219730	5570	5570	5570	5570	0
487	20240528	124300	17219730	5570	5560	5570	5560	90
488	20240528	124200	16718830	5570	5570	5570	5570	0
489	20240528	124100	16718830	5570	5570	5570	5570	0
490	20240528	124000	16718830	5570	5570	5570	5570	0
491	20240528	123900	16718830	5570	5570	5570	5570	0
492	20240528	123800	16718830	5570	5570	5570	5570	0
493	20240528	123700	16718830	5570	5570	5570	5570	0
494	20240528	123600	16718830	5570	5570	5570	5570	0
495	20240528	123500	16718830	5570	5570	5570	5570	0
496	20240528	123400	16718830	5570	5570	5570	5570	0
497	20240528	123300	16718830	5570	5570	5570	5570	0
498	20240528	123200	16718830	5570	5570	5570	5570	0
499	20240528	123100	16718830	5570	5570	5570	5570	0
500	20240528	123000	16718830	5570	5570	5570	5570	0
501	20240528	122900	16718830	5570	5570	5570	5570	0
502	20240528	122800	16718830	5570	5570	5570	5570	0
503	20240528	122700	16718830	5570	5570	5570	5570	0
504	20240528	122600	16718830	5570	5570	5570	5570	0
505	20240528	122500	16718830	5570	5570	5570	5570	0
506	20240528	122400	16718830	5570	5570	5570	5570	0
507	20240528	122300	16718830	5570	5570	5570	5570	0
508	20240528	122200	16718830	5570	5570	5570	5570	0
509	20240528	122100	16718830	5570	5570	5570	5570	0
510	20240528	122000	16718830	5570	5570	5570	5570	0
511	20240528	121900	16718830	5570	5570	5570	5570	10
512	20240528	121800	16663130	5570	5570	5570	5570	0
513	20240528	121700	16663130	5570	5570	5570	5570	0
514	20240528	121600	16663130	5570	5570	5570	5570	0
515	20240528	121500	16663130	5570	5570	5570	5570	0
516	20240528	121400	16663130	5570	5570	5570	5570	0
517	20240528	121300	16663130	5570	5570	5570	5570	0
518	20240528	121200	16663130	5570	5570	5570	5570	0
519	20240528	121100	16663130	5570	5570	5570	5570	0
520	20240528	121000	16663130	5570	5570	5570	5570	0
521	20240528	120900	16663130	5570	5570	5570	5570	1
522	20240528	120800	16657560	5550	5550	5550	5550	0
523	20240528	120700	16657560	5550	5550	5550	5550	0
524	20240528	120600	16657560	5550	5550	5550	5550	15
525	20240528	120500	16574310	5570	5570	5570	5570	0
526	20240528	120400	16574310	5570	5570	5570	5570	0
527	20240528	120300	16574310	5570	5570	5570	5570	0
528	20240528	120200	16574310	5570	5570	5570	5570	0
529	20240528	120100	16574310	5570	5570	5570	5570	0
530	20240528	120000	16574310	5570	5570	5570	5570	0
531	20240528	115900	16574310	5570	5570	5570	5570	10
532	20240528	115800	16518610	5570	5570	5570	5570	0
533	20240528	115700	16518610	5570	5570	5570	5570	0
534	20240528	115600	16518610	5570	5570	5570	5570	0
535	20240528	115500	16518610	5570	5570	5570	5570	0
536	20240528	115400	16518610	5570	5570	5570	5570	1
537	20240528	115300	16513040	5550	5550	5550	5550	0
538	20240528	115200	16513040	5550	5550	5550	5550	0
539	20240528	115100	16513040	5550	5550	5550	5550	538
540	20240528	115000	13527140	5550	5550	5550	5550	391
541	20240528	114900	11357090	5570	5570	5570	5570	0
542	20240528	114800	11357090	5570	5570	5570	5570	0
543	20240528	114700	11357090	5570	5570	5570	5570	1
544	20240528	114600	11351520	5570	5570	5570	5570	0
545	20240528	114500	11351520	5570	5570	5570	5570	0
546	20240528	114400	11351520	5570	5570	5570	5570	0
547	20240528	114300	11351520	5570	5570	5570	5570	0
548	20240528	114200	11351520	5570	5560	5570	5560	34
549	20240528	114100	11162470	5560	5560	5560	5560	0
550	20240528	114000	11162470	5560	5560	5560	5560	0
551	20240528	113900	11162470	5560	5550	5560	5550	11
552	20240528	113800	11101360	5570	5570	5570	5570	0
553	20240528	113700	11101360	5570	5570	5570	5570	0
554	20240528	113600	11101360	5570	5570	5570	5570	0
555	20240528	113500	11101360	5570	5570	5570	5570	0
556	20240528	113400	11101360	5570	5570	5570	5570	0
557	20240528	113300	11101360	5570	5570	5570	5570	0
558	20240528	113200	11101360	5570	5570	5570	5570	0
559	20240528	113100	11101360	5570	5570	5570	5570	0
560	20240528	113000	11101360	5570	5560	5570	5560	2
561	20240528	112900	11090230	5520	5520	5520	5520	0
562	20240528	112800	11090230	5520	5520	5520	5520	5
563	20240528	112700	11062630	5570	5570	5570	5570	0
564	20240528	112600	11062630	5570	5570	5570	5570	0
565	20240528	112500	11062630	5570	5570	5570	5570	0
566	20240528	112400	11062630	5570	5570	5570	5570	1
567	20240528	112300	11057060	5570	5560	5570	5560	2
568	20240528	112200	11045930	5510	5510	5510	5510	0
569	20240528	112100	11045930	5510	5510	5510	5510	0
570	20240528	112000	11045930	5510	5510	5510	5510	0
571	20240528	111900	11045930	5510	5510	5510	5510	0
572	20240528	111800	11045930	5510	5520	5520	5510	100
573	20240528	111700	10494630	5530	5530	5530	5530	8
574	20240528	111600	10450390	5590	5590	5590	5590	0
575	20240528	111500	10450390	5590	5590	5590	5590	0
576	20240528	111400	10450390	5590	5590	5590	5590	0
577	20240528	111300	10450390	5590	5590	5590	5590	0
578	20240528	111200	10450390	5590	5590	5590	5590	0
579	20240528	111100	10450390	5590	5590	5590	5590	0
580	20240528	111000	10450390	5590	5590	5590	5590	0
581	20240528	110900	10450390	5590	5590	5590	5590	0
582	20240528	110800	10450390	5590	5590	5590	5590	0
583	20240528	110700	10450390	5590	5590	5590	5590	0
584	20240528	110600	10450390	5590	5590	5590	5590	0
585	20240528	110500	10450390	5590	5590	5590	5590	1
586	20240528	110400	10444800	5600	5600	5600	5600	0
587	20240528	110300	10444800	5600	5600	5600	5600	0
588	20240528	110200	10444800	5600	5600	5600	5600	0
589	20240528	110100	10444800	5600	5600	5600	5600	0
590	20240528	110000	10444800	5600	5600	5600	5600	0
591	20240528	105900	10444800	5600	5600	5600	5600	0
592	20240528	105800	10444800	5600	5600	5600	5600	0
593	20240528	105700	10444800	5600	5600	5600	5600	0
594	20240528	105600	10444800	5600	5600	5600	5600	0
595	20240528	105500	10444800	5600	5600	5600	5600	0
596	20240528	105400	10444800	5600	5600	5600	5600	0
597	20240528	105300	10444800	5600	5600	5600	5600	0
598	20240528	105200	10444800	5600	5600	5600	5600	0
599	20240528	105100	10444800	5600	5600	5600	5600	0
600	20240528	105000	10444800	5600	5600	5600	5600	0
601	20240528	104900	10444800	5600	5600	5600	5600	0
602	20240528	104800	10444800	5600	5600	5600	5600	0
603	20240528	104700	10444800	5600	5600	5600	5600	0
604	20240528	104600	10444800	5600	5600	5600	5600	2
605	20240528	104500	10433600	5590	5590	5590	5590	1
606	20240528	104400	10428010	5600	5600	5600	5600	0
607	20240528	104300	10428010	5600	5600	5600	5600	0
608	20240528	104200	10428010	5600	5600	5600	5600	0
609	20240528	104100	10428010	5600	5600	5600	5600	0
610	20240528	104000	10428010	5600	5600	5600	5600	0
611	20240528	103900	10428010	5600	5600	5600	5600	0
612	20240528	103800	10428010	5600	5600	5600	5600	0
613	20240528	103700	10428010	5600	5600	5600	5600	0
614	20240528	103600	10428010	5600	5600	5600	5600	0
615	20240528	103500	10428010	5600	5600	5600	5600	0
616	20240528	103400	10428010	5600	5590	5600	5590	2
617	20240528	103300	10416820	5600	5590	5600	5590	2
618	20240528	103200	10405630	5600	5600	5600	5600	0
619	20240528	103100	10405630	5600	5600	5600	5600	0
620	20240528	103000	10405630	5600	5600	5600	5600	0
621	20240528	102900	10405630	5600	5600	5600	5600	0
622	20240528	102800	10405630	5600	5600	5600	5600	0
623	20240528	102700	10405630	5600	5600	5600	5600	0
624	20240528	102600	10405630	5600	5600	5600	5600	0
625	20240528	102500	10405630	5600	5600	5600	5600	0
626	20240528	102400	10405630	5600	5600	5600	5600	0
627	20240528	102300	10405630	5600	5600	5600	5600	0
628	20240528	102200	10405630	5600	5600	5600	5600	0
629	20240528	102100	10405630	5600	5600	5600	5600	0
630	20240528	102000	10405630	5600	5600	5600	5600	0
631	20240528	101900	10405630	5600	5600	5600	5600	0
632	20240528	101800	10405630	5600	5600	5600	5600	0
633	20240528	101700	10405630	5600	5600	5600	5600	0
634	20240528	101600	10405630	5600	5600	5600	5600	0
635	20240528	101500	10405630	5600	5600	5600	5600	0
636	20240528	101400	10405630	5600	5600	5600	5600	0
637	20240528	101300	10405630	5600	5590	5600	5590	13
638	20240528	101200	10332950	5500	5500	5500	5500	0
639	20240528	101100	10332950	5500	5500	5500	5500	0
640	20240528	101000	10332950	5500	5540	5540	5500	200
641	20240528	100900	9226760	5530	5530	5530	5530	362
642	20240528	100800	7224900	5530	5530	5530	5530	0
643	20240528	100700	7224900	5530	5530	5530	5530	0
644	20240528	100600	7224900	5530	5570	5570	5530	58
645	20240528	100500	6903780	5570	5570	5570	5570	0
646	20240528	100400	6903780	5570	5570	5570	5570	0
647	20240528	100300	6903780	5570	5570	5570	5570	4
648	20240528	100200	6881500	5560	5570	5570	5560	3
649	20240528	100100	6864800	5620	5620	5620	5620	0
650	20240528	100000	6864800	5620	5620	5620	5620	0
651	20240528	095900	6864800	5620	5620	5620	5620	0
652	20240528	095800	6864800	5620	5620	5620	5620	0
653	20240528	095700	6864800	5620	5600	5620	5600	4
654	20240528	095600	6842360	5600	5600	5600	5600	0
655	20240528	095500	6842360	5600	5600	5600	5600	1
656	20240528	095400	6836760	5580	5580	5580	5580	0
657	20240528	095300	6836760	5580	5580	5580	5580	0
658	20240528	095200	6836760	5580	5580	5580	5580	0
659	20240528	095100	6836760	5580	5580	5580	5580	69
660	20240528	095000	6451740	5590	5590	5590	5590	7
661	20240528	094900	6412610	5660	5660	5660	5660	0
662	20240528	094800	6412610	5660	5660	5660	5660	0
663	20240528	094700	6412610	5660	5660	5660	5660	1
664	20240528	094600	6406950	5580	5580	5580	5580	0
665	20240528	094500	6406950	5580	5580	5580	5580	0
666	20240528	094400	6406950	5580	5580	5580	5580	0
667	20240528	094300	6406950	5580	5580	5580	5580	0
668	20240528	094200	6406950	5580	5580	5580	5580	0
669	20240528	094100	6406950	5580	5580	5580	5580	250
670	20240528	094000	5011950	5580	5580	5580	5580	0
671	20240528	093900	5011950	5580	5580	5580	5580	50
672	20240528	093800	4732950	5580	5580	5580	5580	0
673	20240528	093700	4732950	5580	5580	5580	5580	0
674	20240528	093600	4732950	5580	5580	5580	5580	0
675	20240528	093500	4732950	5580	5600	5600	5580	250
676	20240528	093400	3337550	5660	5660	5660	5660	0
677	20240528	093300	3337550	5660	5660	5660	5660	0
678	20240528	093200	3337550	5660	5660	5660	5660	0
679	20240528	093100	3337550	5660	5660	5660	5660	1
680	20240528	093000	3331890	5600	5630	5630	5600	100
681	20240528	092900	2769190	5680	5680	5680	5680	0
682	20240528	092800	2769190	5680	5680	5680	5680	0
683	20240528	092700	2769190	5680	5680	5680	5680	0
684	20240528	092600	2769190	5680	5680	5680	5680	0
685	20240528	092500	2769190	5680	5680	5680	5680	0
686	20240528	092400	2769190	5680	5680	5680	5680	0
687	20240528	092300	2769190	5680	5680	5680	5680	0
688	20240528	092200	2769190	5680	5670	5680	5670	40
689	20240528	092100	2542000	5680	5680	5680	5680	0
690	20240528	092000	2542000	5680	5680	5680	5680	0
691	20240528	091900	2542000	5680	5680	5680	5680	0
692	20240528	091800	2542000	5680	5680	5680	5680	0
693	20240528	091700	2542000	5680	5680	5680	5680	0
694	20240528	091600	2542000	5680	5680	5680	5680	0
695	20240528	091500	2542000	5680	5680	5680	5680	20
696	20240528	091400	2428400	5680	5680	5680	5680	0
697	20240528	091300	2428400	5680	5680	5680	5680	0
698	20240528	091200	2428400	5680	5680	5680	5680	1
699	20240528	091100	2422720	5580	5580	5580	5580	18
700	20240528	091000	2322280	5580	5580	5580	5580	0
701	20240528	090900	2322280	5580	5580	5580	5580	0
702	20240528	090800	2322280	5580	5610	5610	5580	400
703	20240528	090700	89440	5590	5590	5590	5590	0
704	20240528	090600	89440	5590	5590	5590	5590	0
705	20240528	090500	89440	5590	5590	5590	5590	0
706	20240528	090400	89440	5590	5590	5590	5590	0
707	20240528	090300	89440	5590	5590	5590	5590	0
708	20240528	090200	89440	5590	5590	5590	5590	0
709	20240528	090100	89440	5590	5590	5590	5590	0
710	20240528	090000	89440	5590	5590	5590	5590	16