KissMeData/037070/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192100	494473810	8860	8860	8860	8860	802
3	20240527	192000	494473810	8860	8860	8860	8860	0
4	20240527	191900	494473810	8860	8860	8860	8860	0
5	20240527	191800	494473810	8860	8860	8860	8860	0
6	20240527	191700	494473810	8860	8860	8860	8860	0
7	20240527	191600	494473810	8860	8860	8860	8860	0
8	20240527	191500	494473810	8860	8860	8860	8860	0
9	20240527	191400	494473810	8860	8860	8860	8860	0
10	20240527	191300	494473810	8860	8860	8860	8860	0
11	20240527	191200	494473810	8860	8860	8860	8860	0
12	20240527	191100	494473810	8860	8860	8860	8860	0
13	20240527	191000	494473810	8860	8860	8860	8860	0
14	20240527	190900	494473810	8860	8860	8860	8860	0
15	20240527	190800	494473810	8860	8860	8860	8860	0
16	20240527	190700	494473810	8860	8860	8860	8860	0
17	20240527	190600	494473810	8860	8860	8860	8860	0
18	20240527	190500	494473810	8860	8860	8860	8860	0
19	20240527	190400	494473810	8860	8860	8860	8860	0
20	20240527	190300	494473810	8860	8860	8860	8860	0
21	20240527	190200	494473810	8860	8860	8860	8860	0
22	20240527	190100	494473810	8860	8860	8860	8860	0
23	20240527	190000	494473810	8860	8860	8860	8860	0
24	20240527	185900	494473810	8860	8860	8860	8860	0
25	20240527	185800	494473810	8860	8860	8860	8860	0
26	20240527	185700	494473810	8860	8860	8860	8860	0
27	20240527	185600	494473810	8860	8860	8860	8860	0
28	20240527	185500	494473810	8860	8860	8860	8860	0
29	20240527	185400	494473810	8860	8860	8860	8860	0
30	20240527	185300	494473810	8860	8860	8860	8860	0
31	20240527	185200	494473810	8860	8860	8860	8860	0
32	20240527	185100	494473810	8860	8860	8860	8860	802
33	20240527	185000	494473810	8860	8860	8860	8860	0
34	20240527	184900	494473810	8860	8860	8860	8860	0
35	20240527	184800	494473810	8860	8860	8860	8860	0
36	20240527	184700	494473810	8860	8860	8860	8860	0
37	20240527	184600	494473810	8860	8860	8860	8860	0
38	20240527	184500	494473810	8860	8860	8860	8860	0
39	20240527	184400	494473810	8860	8860	8860	8860	0
40	20240527	184300	494473810	8860	8860	8860	8860	0
41	20240527	184200	494473810	8860	8860	8860	8860	0
42	20240527	184100	494473810	8860	8860	8860	8860	0
43	20240527	184000	494473810	8860	8860	8860	8860	0
44	20240527	183900	494473810	8860	8860	8860	8860	0
45	20240527	183800	494473810	8860	8860	8860	8860	0
46	20240527	183700	494473810	8860	8860	8860	8860	0
47	20240527	183600	494473810	8860	8860	8860	8860	0
48	20240527	183500	494473810	8860	8860	8860	8860	0
49	20240527	183400	494473810	8860	8860	8860	8860	0
50	20240527	183300	494473810	8860	8860	8860	8860	0
51	20240527	183200	494473810	8860	8860	8860	8860	0
52	20240527	183100	494473810	8860	8860	8860	8860	0
53	20240527	183000	494473810	8860	8860	8860	8860	0
54	20240527	182900	494473810	8860	8860	8860	8860	0
55	20240527	182800	494473810	8860	8860	8860	8860	0
56	20240527	182700	494473810	8860	8860	8860	8860	0
57	20240527	182600	494473810	8860	8860	8860	8860	0
58	20240527	182500	494473810	8860	8860	8860	8860	0
59	20240527	182400	494473810	8860	8860	8860	8860	0
60	20240527	182300	494473810	8860	8860	8860	8860	0
61	20240527	182200	494473810	8860	8860	8860	8860	0
62	20240527	182100	494473810	8860	8860	8860	8860	802
63	20240527	182000	494473810	8860	8860	8860	8860	0
64	20240527	181900	494473810	8860	8860	8860	8860	0
65	20240527	181800	494473810	8860	8860	8860	8860	0
66	20240527	181700	494473810	8860	8860	8860	8860	0
67	20240527	181600	494473810	8860	8860	8860	8860	0
68	20240527	181500	494473810	8860	8860	8860	8860	0
69	20240527	181400	494473810	8860	8860	8860	8860	0
70	20240527	181300	494473810	8860	8860	8860	8860	0
71	20240527	181200	494473810	8860	8860	8860	8860	0
72	20240527	181100	494473810	8860	8860	8860	8860	0
73	20240527	181000	494473810	8860	8860	8860	8860	0
74	20240527	180900	494473810	8860	8860	8860	8860	0
75	20240527	180800	494473810	8860	8860	8860	8860	0
76	20240527	180700	494473810	8860	8860	8860	8860	0
77	20240527	180600	494473810	8860	8860	8860	8860	0
78	20240527	180500	494473810	8860	8860	8860	8860	0
79	20240527	180400	494473810	8860	8860	8860	8860	0
80	20240527	180300	494473810	8860	8860	8860	8860	0
81	20240527	180200	494473810	8860	8860	8860	8860	0
82	20240527	180100	494473810	8860	8860	8860	8860	0
83	20240527	180000	494473810	8860	8860	8860	8860	0
84	20240527	175900	494473810	8860	8860	8860	8860	0
85	20240527	175800	494473810	8860	8860	8860	8860	0
86	20240527	175700	494473810	8860	8860	8860	8860	0
87	20240527	175600	494473810	8860	8860	8860	8860	0
88	20240527	175500	494473810	8860	8860	8860	8860	0
89	20240527	175400	494473810	8860	8860	8860	8860	0
90	20240527	175300	494473810	8860	8860	8860	8860	0
91	20240527	175200	494473810	8860	8860	8860	8860	0
92	20240527	175100	494473810	8860	8860	8860	8860	802
93	20240527	175000	494473810	8860	8860	8860	8860	0
94	20240527	174900	494473810	8860	8860	8860	8860	0
95	20240527	174800	494473810	8860	8860	8860	8860	0
96	20240527	174700	494473810	8860	8860	8860	8860	0
97	20240527	174600	494473810	8860	8860	8860	8860	0
98	20240527	174500	494473810	8860	8860	8860	8860	0
99	20240527	174400	494473810	8860	8860	8860	8860	0
100	20240527	174300	494473810	8860	8860	8860	8860	0
101	20240527	174200	494473810	8860	8860	8860	8860	0
102	20240527	174100	494473810	8860	8860	8860	8860	0
103	20240527	174000	494473810	8860	8860	8860	8860	0
104	20240527	173900	494473810	8860	8860	8860	8860	0
105	20240527	173800	494473810	8860	8860	8860	8860	0
106	20240527	173700	494473810	8860	8860	8860	8860	0
107	20240527	173600	494473810	8860	8860	8860	8860	0
108	20240527	173500	494473810	8860	8860	8860	8860	0
109	20240527	173400	494473810	8860	8860	8860	8860	0
110	20240527	173300	494473810	8860	8860	8860	8860	0
111	20240527	173200	494473810	8860	8860	8860	8860	0
112	20240527	173100	494473810	8860	8860	8860	8860	0
113	20240527	173000	494473810	8860	8860	8860	8860	0
114	20240527	172900	494473810	8860	8860	8860	8860	0
115	20240527	172800	494473810	8860	8860	8860	8860	0
116	20240527	172700	494473810	8860	8860	8860	8860	0
117	20240527	172600	494473810	8860	8860	8860	8860	0
118	20240527	172500	494473810	8860	8860	8860	8860	0
119	20240527	172400	494473810	8860	8860	8860	8860	0
120	20240527	172300	494473810	8860	8860	8860	8860	0
121	20240527	172200	494473810	8860	8860	8860	8860	0
122	20240527	172100	494473810	8860	8860	8860	8860	802
123	20240527	172000	494473810	8860	8860	8860	8860	0
124	20240527	171900	494473810	8860	8860	8860	8860	0
125	20240527	171800	494473810	8860	8860	8860	8860	0
126	20240527	171700	494473810	8860	8860	8860	8860	0
127	20240527	171600	494473810	8860	8860	8860	8860	0
128	20240527	171500	494473810	8860	8860	8860	8860	0
129	20240527	171400	494473810	8860	8860	8860	8860	0
130	20240527	171300	494473810	8860	8860	8860	8860	0
131	20240527	171200	494473810	8860	8860	8860	8860	0
132	20240527	171100	494473810	8860	8860	8860	8860	0
133	20240527	171000	494473810	8860	8860	8860	8860	0
134	20240527	170900	494473810	8860	8860	8860	8860	0
135	20240527	170800	494473810	8860	8860	8860	8860	0
136	20240527	170700	494473810	8860	8860	8860	8860	0
137	20240527	170600	494473810	8860	8860	8860	8860	0
138	20240527	170500	494473810	8860	8860	8860	8860	0
139	20240527	170400	494473810	8860	8860	8860	8860	0
140	20240527	170300	494473810	8860	8860	8860	8860	0
141	20240527	170200	494473810	8860	8860	8860	8860	0
142	20240527	170100	494473810	8860	8860	8860	8860	0
143	20240527	170000	494473810	8860	8860	8860	8860	0
144	20240527	165900	494473810	8860	8860	8860	8860	0
145	20240527	165800	494473810	8860	8860	8860	8860	0
146	20240527	165700	494473810	8860	8860	8860	8860	0
147	20240527	165600	494473810	8860	8860	8860	8860	0
148	20240527	165500	494473810	8860	8860	8860	8860	0
149	20240527	165400	494473810	8860	8860	8860	8860	0
150	20240527	165300	494473810	8860	8860	8860	8860	0
151	20240527	165200	494473810	8860	8860	8860	8860	0
152	20240527	165100	494473810	8860	8860	8860	8860	802
153	20240527	165000	494473810	8860	8860	8860	8860	0
154	20240527	164900	494473810	8860	8860	8860	8860	0
155	20240527	164800	494473810	8860	8860	8860	8860	0
156	20240527	164700	494473810	8860	8860	8860	8860	0
157	20240527	164600	494473810	8860	8860	8860	8860	0
158	20240527	164500	494473810	8860	8860	8860	8860	0
159	20240527	164400	494473810	8860	8860	8860	8860	0
160	20240527	164300	494473810	8860	8860	8860	8860	0
161	20240527	164200	494473810	8860	8860	8860	8860	0
162	20240527	164100	494473810	8860	8860	8860	8860	0
163	20240527	164000	494473810	8860	8860	8860	8860	0
164	20240527	163900	494473810	8860	8860	8860	8860	0
165	20240527	163800	494473810	8860	8860	8860	8860	0
166	20240527	163700	494473810	8860	8860	8860	8860	0
167	20240527	163600	494473810	8860	8860	8860	8860	0
168	20240527	163500	494473810	8860	8860	8860	8860	0
169	20240527	163400	494473810	8860	8860	8860	8860	0
170	20240527	163300	494473810	8860	8860	8860	8860	0
171	20240527	163200	494473810	8860	8860	8860	8860	0
172	20240527	163100	494473810	8860	8860	8860	8860	0
173	20240527	163000	494473810	8860	8860	8860	8860	0
174	20240527	162900	494473810	8860	8860	8860	8860	0
175	20240527	162800	494473810	8860	8860	8860	8860	0
176	20240527	162700	494473810	8860	8860	8860	8860	0
177	20240527	162600	494473810	8860	8860	8860	8860	0
178	20240527	162500	494473810	8860	8860	8860	8860	0
179	20240527	162400	494473810	8860	8860	8860	8860	0
180	20240527	162300	494473810	8860	8860	8860	8860	0
181	20240527	162200	494473810	8860	8860	8860	8860	0
182	20240527	162100	494473810	8860	8860	8860	8860	802
183	20240527	162000	494473810	8860	8860	8860	8860	0
184	20240527	161900	494473810	8860	8860	8860	8860	0
185	20240527	161800	494473810	8860	8860	8860	8860	0
186	20240527	161700	494473810	8860	8860	8860	8860	0
187	20240527	161600	494473810	8860	8860	8860	8860	0
188	20240527	161500	494473810	8860	8860	8860	8860	0
189	20240527	161400	494473810	8860	8860	8860	8860	0
190	20240527	161300	494473810	8860	8860	8860	8860	0
191	20240527	161200	494473810	8860	8860	8860	8860	0
192	20240527	161100	494473810	8860	8860	8860	8860	0
193	20240527	161000	494473810	8860	8860	8860	8860	0
194	20240527	160900	494473810	8860	8860	8860	8860	0
195	20240527	160800	494473810	8860	8860	8860	8860	0
196	20240527	160700	494473810	8860	8860	8860	8860	0
197	20240527	160600	494473810	8860	8860	8860	8860	0
198	20240527	160500	494473810	8860	8860	8860	8860	0
199	20240527	160400	494473810	8860	8860	8860	8860	0
200	20240527	160300	494473810	8860	8860	8860	8860	0
201	20240527	160200	494473810	8860	8860	8860	8860	0
202	20240527	160100	494473810	8860	8860	8860	8860	0
203	20240527	160000	494473810	8860	8860	8860	8860	0
204	20240527	155900	494473810	8860	8860	8860	8860	0
205	20240527	155800	494473810	8860	8860	8860	8860	0
206	20240527	155700	494473810	8860	8860	8860	8860	0
207	20240527	155600	494473810	8860	8860	8860	8860	0
208	20240527	155500	494473810	8860	8860	8860	8860	0
209	20240527	155400	494473810	8860	8860	8860	8860	0
210	20240527	155300	494473810	8860	8860	8860	8860	0
211	20240527	155200	494473810	8860	8860	8860	8860	0
212	20240527	155100	494473810	8860	8860	8860	8860	802
213	20240527	155000	494473810	8860	8860	8860	8860	0
214	20240527	154900	494473810	8860	8860	8860	8860	0
215	20240527	154800	494473810	8860	8860	8860	8860	0
216	20240527	154700	494473810	8860	8860	8860	8860	0
217	20240527	154600	494473810	8860	8860	8860	8860	0
218	20240527	154500	494473810	8860	8860	8860	8860	0
219	20240527	154400	494473810	8860	8860	8860	8860	0
220	20240527	154300	494473810	8860	8860	8860	8860	0
221	20240527	154200	494473810	8860	8860	8860	8860	0
222	20240527	154100	494473810	8860	8860	8860	8860	0
223	20240527	154000	494473810	8860	8860	8860	8860	0
224	20240527	153900	494473810	8860	8860	8860	8860	0
225	20240527	153800	494473810	8860	8860	8860	8860	0
226	20240527	153700	494473810	8860	8860	8860	8860	0
227	20240527	153600	494473810	8860	8860	8860	8860	0
228	20240527	153500	494473810	8860	8860	8860	8860	0
229	20240527	153400	494473810	8860	8860	8860	8860	0
230	20240527	153300	494473810	8860	8860	8860	8860	0
231	20240527	153200	494473810	8860	8860	8860	8860	0
232	20240527	153100	494473810	8860	8860	8860	8860	0
233	20240527	153000	494473810	8860	8860	8860	8860	802
234	20240527	152900	487368090	8890	8890	8890	8890	0
235	20240527	152800	487368090	8890	8890	8890	8890	0
236	20240527	152700	487368090	8890	8890	8890	8890	0
237	20240527	152600	487368090	8890	8890	8890	8890	0
238	20240527	152500	487368090	8890	8890	8890	8890	0
239	20240527	152400	487368090	8890	8890	8890	8890	0
240	20240527	152300	487368090	8890	8890	8890	8890	0
241	20240527	152200	487368090	8890	8890	8890	8890	0
242	20240527	152100	487368090	8890	8890	8890	8890	0
243	20240527	152000	487368090	8890	8890	8890	8890	0
244	20240527	151900	487368090	8890	8890	8890	8890	23
245	20240527	151800	487163620	8890	8890	8890	8890	7
246	20240527	151700	487101390	8870	8860	8870	8860	155
247	20240527	151600	485728070	8860	8860	8860	8860	15
248	20240527	151500	485595170	8860	8850	8860	8850	5
249	20240527	151400	485550880	8850	8850	8850	8850	0
250	20240527	151300	485550880	8850	8850	8850	8850	9
251	20240527	151200	485471230	8850	8850	8850	8850	0
252	20240527	151100	485471230	8850	8850	8850	8850	0
253	20240527	151000	485471230	8850	8850	8850	8850	0
254	20240527	150900	485471230	8850	8870	8870	8850	227
255	20240527	150800	483460280	8870	8870	8870	8870	5
256	20240527	150700	483415930	8870	8870	8870	8850	218
257	20240527	150600	481483630	8860	8860	8860	8860	0
258	20240527	150500	481483630	8860	8860	8860	8860	0
259	20240527	150400	481483630	8860	8860	8860	8860	0
260	20240527	150300	481483630	8860	8860	8860	8860	0
261	20240527	150200	481483630	8860	8860	8860	8860	0
262	20240527	150100	481483630	8860	8870	8870	8860	100
263	20240527	150000	480597500	8860	8860	8860	8860	0
264	20240527	145900	480597500	8860	8860	8860	8860	0
265	20240527	145800	480597500	8860	8860	8860	8860	0
266	20240527	145700	480597500	8860	8860	8860	8860	114
267	20240527	145600	479587460	8860	8840	8860	8840	12
268	20240527	145500	479481340	8840	8830	8840	8830	5
269	20240527	145400	479437150	8840	8840	8840	8840	6
270	20240527	145300	479384110	8830	8830	8830	8830	0
271	20240527	145200	479384110	8830	8830	8830	8830	0
272	20240527	145100	479384110	8830	8820	8840	8820	112
273	20240527	145000	478396240	8800	8800	8800	8800	0
274	20240527	144900	478396240	8800	8800	8800	8800	819
275	20240527	144800	471189040	8800	8830	8830	8800	929
276	20240527	144700	463007860	8820	8820	8820	8820	0
277	20240527	144600	463007860	8820	8830	8830	8820	50
278	20240527	144500	462566520	8840	8840	8840	8840	0
279	20240527	144400	462566520	8840	8840	8840	8840	0
280	20240527	144300	462566520	8840	8840	8840	8840	1
281	20240527	144200	462557680	8850	8830	8850	8830	21
282	20240527	144100	462372220	8830	8850	8850	8830	278
283	20240527	144000	459916410	8840	8840	8840	8840	224
284	20240527	143900	457936250	8840	8850	8860	8840	2994
285	20240527	143800	431410940	8860	8850	8860	8850	90
286	20240527	143700	430614240	8850	8850	8850	8850	0
287	20240527	143600	430614240	8850	8850	8850	8850	50
288	20240527	143500	430171740	8850	8850	8850	8850	50
289	20240527	143400	429729240	8850	8830	8870	8830	170
290	20240527	143300	428227820	8830	8830	8830	8830	0
291	20240527	143200	428227820	8830	8840	8840	8830	450
292	20240527	143100	424252820	8840	8840	8840	8840	34
293	20240527	143000	423952260	8840	8840	8840	8840	0
294	20240527	142900	423952260	8840	8840	8840	8840	23
295	20240527	142800	423748940	8840	8840	8840	8840	0
296	20240527	142700	423748940	8840	8840	8840	8840	2
297	20240527	142600	423731260	8840	8840	8840	8840	100
298	20240527	142500	422847260	8840	8840	8840	8840	0
299	20240527	142400	422847260	8840	8840	8840	8840	100
300	20240527	142300	421963260	8840	8840	8840	8840	56
301	20240527	142200	421468220	8840	8840	8840	8840	80
302	20240527	142100	420761020	8840	8840	8840	8840	0
303	20240527	142000	420761020	8840	8840	8840	8840	0
304	20240527	141900	420761020	8840	8830	8850	8830	206
305	20240527	141800	418941960	8830	8830	8830	8830	1
306	20240527	141700	418933130	8830	8830	8830	8830	1
307	20240527	141600	418924300	8830	8830	8830	8830	3
308	20240527	141500	418897810	8810	8810	8810	8810	0
309	20240527	141400	418897810	8810	8820	8820	8810	126
310	20240527	141300	417787580	8830	8830	8830	8830	42
311	20240527	141200	417416720	8830	8830	8830	8830	0
312	20240527	141100	417416720	8830	8830	8830	8830	1
313	20240527	141000	417407890	8830	8810	8830	8810	102
314	20240527	140900	416509230	8810	8810	8810	8810	0
315	20240527	140800	416509230	8810	8810	8820	8810	690
316	20240527	140700	410424140	8820	8820	8820	8820	132
317	20240527	140600	409259900	8820	8820	8820	8820	110
318	20240527	140500	408289700	8820	8820	8820	8820	12
319	20240527	140400	408183860	8820	8820	8820	8820	60
320	20240527	140300	407654660	8820	8820	8820	8820	83
321	20240527	140200	406922600	8820	8820	8820	8820	0
322	20240527	140100	406922600	8820	8820	8820	8820	3
323	20240527	140000	406896140	8820	8820	8820	8820	122
324	20240527	135900	405820100	8810	8810	8810	8810	2
325	20240527	135800	405802480	8840	8840	8840	8840	500
326	20240527	135700	401382480	8800	8830	8830	8800	3609
327	20240527	135600	369605940	8840	8840	8840	8840	0
328	20240527	135500	369605940	8840	8840	8840	8840	101
329	20240527	135400	368713100	8850	8850	8850	8850	5
330	20240527	135300	368668850	8860	8860	8860	8860	0
331	20240527	135200	368668850	8860	8860	8860	8860	10
332	20240527	135100	368580250	8860	8860	8860	8860	0
333	20240527	135000	368580250	8860	8860	8860	8860	8
334	20240527	134900	368509370	8880	8880	8880	8880	5
335	20240527	134800	368464970	8820	8850	8850	8810	2141
336	20240527	134700	349584720	8880	8880	8880	8880	0
337	20240527	134600	349584720	8880	8880	8880	8880	0
338	20240527	134500	349584720	8880	8880	8880	8880	0
339	20240527	134400	349584720	8880	8880	8880	8880	20
340	20240527	134300	349407120	8880	8880	8880	8880	0
341	20240527	134200	349407120	8880	8880	8880	8880	0
342	20240527	134100	349407120	8880	8880	8880	8880	0
343	20240527	134000	349407120	8880	8840	8880	8840	162
344	20240527	133900	347975000	8880	8890	8890	8830	12296
345	20240527	133800	239052870	8900	8900	8900	8900	0
346	20240527	133700	239052870	8900	8900	8900	8900	0
347	20240527	133600	239052870	8900	8900	8900	8900	5
348	20240527	133500	239008370	8900	8900	8900	8900	0
349	20240527	133400	239008370	8900	8900	8900	8900	0
350	20240527	133300	239008370	8900	8900	8900	8900	0
351	20240527	133200	239008370	8900	8900	8900	8900	5
352	20240527	133100	238963870	8900	8900	8900	8900	1
353	20240527	133000	238954970	8890	8910	8910	8890	1251
354	20240527	132900	227833380	8910	8910	8910	8910	0
355	20240527	132800	227833380	8910	8910	8910	8910	0
356	20240527	132700	227833380	8910	8910	8910	8910	0
357	20240527	132600	227833380	8910	8910	8910	8910	0
358	20240527	132500	227833380	8910	8910	8910	8910	0
359	20240527	132400	227833380	8910	8900	8910	8900	100
360	20240527	132300	226942930	8900	8900	8900	8900	0
361	20240527	132200	226942930	8900	8900	8900	8900	0
362	20240527	132100	226942930	8900	8900	8900	8900	35
363	20240527	132000	226631430	8900	8900	8900	8900	0
364	20240527	131900	226631430	8900	8900	8900	8900	0
365	20240527	131800	226631430	8900	8900	8900	8900	0
366	20240527	131700	226631430	8900	8900	8900	8900	0
367	20240527	131600	226631430	8900	8900	8900	8900	0
368	20240527	131500	226631430	8900	8900	8900	8900	0
369	20240527	131400	226631430	8900	8900	8900	8900	5
370	20240527	131300	226586930	8890	8890	8890	8890	0
371	20240527	131200	226586930	8890	8890	8890	8890	84
372	20240527	131100	225840170	8880	8880	8880	8880	0
373	20240527	131000	225840170	8880	8880	8880	8880	0
374	20240527	130900	225840170	8880	8880	8880	8880	0
375	20240527	130800	225840170	8880	8890	8890	8880	10
376	20240527	130700	225751320	8890	8890	8890	8890	54
377	20240527	130600	225271260	8890	8890	8890	8890	0
378	20240527	130500	225271260	8890	8890	8890	8890	2
379	20240527	130400	225253480	8890	8890	8890	8890	2
380	20240527	130300	225235700	8890	8890	8890	8890	1
381	20240527	130200	225226810	8890	8890	8890	8890	0
382	20240527	130100	225226810	8890	8890	8890	8890	1
383	20240527	130000	225217920	8880	8880	8880	8880	0
384	20240527	125900	225217920	8880	8880	8880	8880	0
385	20240527	125800	225217920	8880	8880	8880	8880	0
386	20240527	125700	225217920	8880	8880	8880	8880	0
387	20240527	125600	225217920	8880	8880	8880	8880	152
388	20240527	125500	223868160	8880	8880	8880	8880	0
389	20240527	125400	223868160	8880	8880	8880	8880	0
390	20240527	125300	223868160	8880	8880	8880	8880	0
391	20240527	125200	223868160	8880	8880	8880	8880	63
392	20240527	125100	223308720	8890	8890	8890	8890	10
393	20240527	125000	223219820	8880	8880	8880	8880	150
394	20240527	124900	221887820	8890	8890	8890	8890	0
395	20240527	124800	221887820	8890	8890	8890	8890	0
396	20240527	124700	221887820	8890	8890	8890	8890	0
397	20240527	124600	221887820	8890	8890	8890	8890	21
398	20240527	124500	221701130	8890	8890	8890	8890	4
399	20240527	124400	221665570	8890	8890	8890	8890	1
400	20240527	124300	221656680	8890	8890	8890	8890	2
401	20240527	124200	221638900	8890	8890	8890	8890	11
402	20240527	124100	221541110	8890	8890	8890	8890	0
403	20240527	124000	221541110	8890	8880	8890	8880	52
404	20240527	123900	221078840	8880	8880	8880	8880	2
405	20240527	123800	221061080	8890	8890	8890	8890	0
406	20240527	123700	221061080	8890	8890	8890	8890	0
407	20240527	123600	221061080	8890	8890	8890	8890	5
408	20240527	123500	221016630	8890	8890	8890	8890	2
409	20240527	123400	220998850	8870	8870	8870	8870	0
410	20240527	123300	220998850	8870	8870	8870	8870	0
411	20240527	123200	220998850	8870	8870	8870	8870	1
412	20240527	123100	220989980	8870	8870	8870	8870	0
413	20240527	123000	220989980	8870	8870	8870	8870	0
414	20240527	122900	220989980	8870	8870	8870	8870	0
415	20240527	122800	220989980	8870	8870	8870	8870	0
416	20240527	122700	220989980	8870	8870	8870	8870	0
417	20240527	122600	220989980	8870	8870	8870	8870	0
418	20240527	122500	220989980	8870	8870	8870	8870	0
419	20240527	122400	220989980	8870	8870	8870	8870	0
420	20240527	122300	220989980	8870	8870	8870	8870	495
421	20240527	122200	216599330	8890	8890	8890	8890	1
422	20240527	122100	216590440	8890	8870	8890	8870	107
423	20240527	122000	215641310	8890	8890	8890	8890	1
424	20240527	121900	215632420	8890	8890	8890	8890	0
425	20240527	121800	215632420	8890	8900	8900	8870	1448
426	20240527	121700	202772290	8910	8900	8910	8900	60
427	20240527	121600	202238190	8900	8900	8900	8900	1
428	20240527	121500	202229290	8910	8900	8910	8900	4
429	20240527	121400	202193680	8890	8910	8910	8890	2
430	20240527	121300	202175880	8910	8910	8910	8910	0
431	20240527	121200	202175880	8910	8910	8910	8910	0
432	20240527	121100	202175880	8910	8910	8910	8910	0
433	20240527	121000	202175880	8910	8910	8910	8910	20
434	20240527	120900	201997680	8910	8910	8910	8910	0
435	20240527	120800	201997680	8910	8910	8910	8910	20
436	20240527	120700	201819480	8910	8910	8910	8910	0
437	20240527	120600	201819480	8910	8910	8910	8910	0
438	20240527	120500	201819480	8910	8910	8910	8910	21
439	20240527	120400	201632370	8900	8900	8900	8900	0
440	20240527	120300	201632370	8900	8900	8900	8900	0
441	20240527	120200	201632370	8900	8900	8900	8900	2
442	20240527	120100	201614570	8900	8900	8900	8900	0
443	20240527	120000	201614570	8900	8900	8900	8900	10
444	20240527	115900	201525570	8890	8890	8890	8890	0
445	20240527	115800	201525570	8890	8890	8890	8890	0
446	20240527	115700	201525570	8890	8890	8890	8890	0
447	20240527	115600	201525570	8890	8890	8890	8890	0
448	20240527	115500	201525570	8890	8890	8890	8890	201
449	20240527	115400	199738680	8900	8900	8900	8900	0
450	20240527	115300	199738680	8900	8900	8900	8900	0
451	20240527	115200	199738680	8900	8900	8900	8900	118
452	20240527	115100	198688480	8890	8890	8890	8890	0
453	20240527	115000	198688480	8890	8890	8890	8890	0
454	20240527	114900	198688480	8890	8890	8890	8890	0
455	20240527	114800	198688480	8890	8900	8900	8890	230
456	20240527	114700	196643680	8890	8890	8890	8890	0
457	20240527	114600	196643680	8890	8890	8890	8890	0
458	20240527	114500	196643680	8890	8890	8890	8890	0
459	20240527	114400	196643680	8890	8910	8910	8890	819
460	20240527	114300	189356230	8910	8910	8910	8910	0
461	20240527	114200	189356230	8910	8910	8910	8910	0
462	20240527	114100	189356230	8910	8910	8910	8910	17
463	20240527	114000	189204760	8910	8910	8910	8910	0
464	20240527	113900	189204760	8910	8910	8910	8910	2
465	20240527	113800	189186940	8910	8910	8910	8910	1
466	20240527	113700	189178030	8900	8910	8910	8900	626
467	20240527	113600	183606550	8910	8900	8910	8900	112
468	20240527	113500	182609740	8900	8910	8910	8900	1297
469	20240527	113400	171066240	8910	8910	8910	8910	1
470	20240527	113300	171057330	8910	8920	8920	8910	79
471	20240527	113200	170352900	8920	8920	8920	8920	0
472	20240527	113100	170352900	8920	8920	8920	8920	4
473	20240527	113000	170317220	8920	8920	8920	8920	0
474	20240527	112900	170317220	8920	8920	8920	8920	0
475	20240527	112800	170317220	8920	8920	8920	8920	0
476	20240527	112700	170317220	8920	8920	8920	8920	0
477	20240527	112600	170317220	8920	8920	8920	8920	1
478	20240527	112500	170308300	8920	8920	8920	8920	0
479	20240527	112400	170308300	8920	8920	8920	8920	0
480	20240527	112300	170308300	8920	8920	8920	8920	0
481	20240527	112200	170308300	8920	8910	8920	8910	249
482	20240527	112100	168089700	8910	8910	8910	8910	0
483	20240527	112000	168089700	8910	8910	8910	8910	0
484	20240527	111900	168089700	8910	8910	8910	8910	441
485	20240527	111800	164160390	8910	8910	8910	8910	11
486	20240527	111700	164062380	8910	8910	8910	8910	333
487	20240527	111600	161095350	8930	8930	8930	8930	0
488	20240527	111500	161095350	8930	8930	8930	8930	3
489	20240527	111400	161068560	8930	8910	8930	8910	156
490	20240527	111300	159678580	8920	8920	8920	8920	51
491	20240527	111200	159223660	8920	8920	8920	8920	1
492	20240527	111100	159214740	8920	8920	8920	8920	0
493	20240527	111000	159214740	8920	8920	8920	8920	20
494	20240527	110900	159036340	8920	8920	8920	8920	0
495	20240527	110800	159036340	8920	8920	8920	8920	0
496	20240527	110700	159036340	8920	8920	8940	8920	12
497	20240527	110600	158929200	8920	8920	8920	8920	0
498	20240527	110500	158929200	8920	8920	8920	8920	103
499	20240527	110400	158010440	8920	8920	8920	8920	100
500	20240527	110300	157118440	8920	8920	8920	8920	0
501	20240527	110200	157118440	8920	8920	8920	8920	2
502	20240527	110100	157100600	8920	8920	8920	8920	7
503	20240527	110000	157038160	8910	8910	8910	8910	705
504	20240527	105900	150756610	8920	8920	8920	8920	469
505	20240527	105800	146573130	8920	8920	8940	8920	141
506	20240527	105700	145315390	8920	8920	8920	8920	0
507	20240527	105600	145315390	8920	8920	8920	8920	0
508	20240527	105500	145315390	8920	8920	8920	8920	1
509	20240527	105400	145306470	8930	8930	8930	8930	0
510	20240527	105300	145306470	8930	8930	8930	8930	0
511	20240527	105200	145306470	8930	8930	8930	8930	353
512	20240527	105100	142154180	8940	8940	8940	8940	174
513	20240527	105000	140598620	8940	8940	8940	8940	0
514	20240527	104900	140598620	8940	8940	8940	8940	0
515	20240527	104800	140598620	8940	8940	8940	8940	0
516	20240527	104700	140598620	8940	8940	8940	8940	10
517	20240527	104600	140509220	8940	8940	8940	8940	7
518	20240527	104500	140446640	8930	8930	8930	8930	0
519	20240527	104400	140446640	8930	8930	8930	8930	142
520	20240527	104300	139178580	8930	8940	8940	8930	100
521	20240527	104200	138285090	8940	8940	8940	8940	11
522	20240527	104100	138186750	8940	8940	8940	8940	411
523	20240527	104000	134512410	8940	8940	8940	8940	0
524	20240527	103900	134512410	8940	8940	8940	8940	0
525	20240527	103800	134512410	8940	8940	8940	8940	0
526	20240527	103700	134512410	8940	8940	8940	8940	216
527	20240527	103600	132581370	8940	8940	8940	8940	16
528	20240527	103500	132438330	8940	8940	8940	8940	116
529	20240527	103400	131401290	8950	8950	8950	8950	0
530	20240527	103300	131401290	8950	8950	8950	8950	2
531	20240527	103200	131383390	8950	8950	8950	8950	0
532	20240527	103100	131383390	8950	8940	8950	8920	866
533	20240527	103000	123654960	8940	8940	8940	8940	0
534	20240527	102900	123654960	8940	8940	8940	8940	0
535	20240527	102800	123654960	8940	8940	8940	8940	60
536	20240527	102700	123118560	8940	8940	8940	8940	0
537	20240527	102600	123118560	8940	8940	8940	8940	31
538	20240527	102500	122841420	8940	8940	8940	8940	0
539	20240527	102400	122841420	8940	8940	8940	8940	50
540	20240527	102300	122394420	8940	8940	8940	8940	200
541	20240527	102200	120606420	8940	8940	8940	8940	400
542	20240527	102100	117030420	8940	8950	8950	8940	582
543	20240527	102000	111827320	8940	8940	8940	8940	0
544	20240527	101900	111827320	8940	8940	8940	8940	0
545	20240527	101800	111827320	8940	8940	8940	8940	0
546	20240527	101700	111827320	8940	8940	8940	8940	90
547	20240527	101600	111022720	8940	8960	8960	8940	11
548	20240527	101500	110924280	8940	8950	8950	8940	50
549	20240527	101400	110476980	8950	8960	8960	8950	110
550	20240527	101300	109492470	8960	8960	8960	8960	2
551	20240527	101200	109474550	8960	8950	8960	8950	102
552	20240527	101100	108561640	8950	8970	8970	8950	42
553	20240527	101000	108185640	8980	8980	8980	8980	5
554	20240527	100900	108140740	8980	8980	8980	8980	6
555	20240527	100800	108086860	8980	8980	8980	8980	0
556	20240527	100700	108086860	8980	8980	8980	8980	1
557	20240527	100600	108077880	8980	8980	8980	8980	23
558	20240527	100500	107871340	8980	8980	8980	8980	2
559	20240527	100400	107853380	8980	8970	8980	8970	3
560	20240527	100300	107826460	8960	8960	8960	8960	1
561	20240527	100200	107817500	8940	8940	8940	8940	0
562	20240527	100100	107817500	8940	8970	8970	8940	10
563	20240527	100000	107727830	8970	8970	8970	8970	28
564	20240527	095900	107476670	8940	8970	8970	8940	500
565	20240527	095800	103006080	8970	8970	8970	8970	31
566	20240527	095700	102728010	9000	8970	9000	8970	3
567	20240527	095600	102701040	8940	8960	8960	8940	257
568	20240527	095500	100403060	8960	8970	8970	8960	131
569	20240527	095400	99229000	8960	8960	8960	8960	46
570	20240527	095300	98816840	8960	8960	8960	8960	50
571	20240527	095200	98368840	8960	8960	8960	8960	25
572	20240527	095100	98144840	8960	8960	8960	8960	280
573	20240527	095000	95636040	8950	8950	8950	8950	388
574	20240527	094900	92163440	8950	8950	8950	8950	51
575	20240527	094800	91706990	8960	8960	8960	8960	33
576	20240527	094700	91411310	8950	8960	8960	8950	55
577	20240527	094600	90918520	8980	8980	8980	8980	0
578	20240527	094500	90918520	8980	8980	8980	8980	1
579	20240527	094400	90909540	8950	8950	8950	8950	0
580	20240527	094300	90909540	8950	8950	8950	8950	0
581	20240527	094200	90909540	8950	8950	8950	8950	0
582	20240527	094100	90909540	8950	8980	8980	8950	28
583	20240527	094000	90658670	8990	8980	8990	8980	27
584	20240527	093900	90416170	8980	8980	9000	8980	130
585	20240527	093800	89248750	8950	8980	8980	8950	6
586	20240527	093700	89194960	8940	8940	8940	8940	0
587	20240527	093600	89194960	8940	8940	8940	8940	199
588	20240527	093500	87415900	8940	8940	8940	8940	100
589	20240527	093400	86521900	8940	8940	8940	8940	0
590	20240527	093300	86521900	8940	8940	8940	8940	0
591	20240527	093200	86521900	8940	8940	8940	8940	0
592	20240527	093100	86521900	8940	8940	8940	8940	447
593	20240527	093000	82525720	8920	8920	8920	8920	426
594	20240527	092900	78725800	8910	8940	8940	8910	302
595	20240527	092800	76034920	8900	8950	8950	8900	1252
596	20240527	092700	64861990	8950	8950	8950	8940	147
597	20240527	092600	63547270	8950	8970	8970	8950	717
598	20240527	092500	57125960	8980	8990	8990	8980	227
599	20240527	092400	55087300	8990	8990	8990	8990	103
600	20240527	092300	54161330	8990	8990	8990	8990	1899
601	20240527	092200	37089320	8990	8990	8990	8990	0
602	20240527	092100	37089320	8990	8990	8990	8990	10
603	20240527	092000	36999420	8990	8990	8990	8990	13
604	20240527	091900	36882550	9000	9000	9000	8990	222
605	20240527	091800	34886550	9000	9000	9000	9000	519
606	20240527	091700	30215550	9010	9010	9010	9010	12
607	20240527	091600	30107430	9010	9010	9010	9010	2
608	20240527	091500	30089410	9000	9000	9000	9000	368
609	20240527	091400	26777410	9000	9000	9000	9000	1
610	20240527	091300	26768410	9010	9010	9010	9010	4
611	20240527	091200	26732370	9020	9020	9020	9020	0
612	20240527	091100	26732370	9020	9020	9020	9020	1
613	20240527	091000	26723350	9020	9020	9020	9020	0
614	20240527	090900	26723350	9020	8990	9020	8990	406
615	20240527	090800	23069930	8990	9000	9000	8990	146
616	20240527	090700	21756390	9000	9000	9000	9000	5
617	20240527	090600	21711390	9000	9000	9000	9000	9
618	20240527	090500	21630390	8990	8980	8990	8980	209
619	20240527	090400	19753480	8990	8990	8990	8990	91
620	20240527	090300	18935390	8990	9050	9050	8990	110
621	20240527	090200	17945890	9050	9040	9050	9040	186
622	20240527	090100	16263690	9050	9060	9060	8960	1557
623	20240527	090000	2183470	9060	9060	9070	9060	241