KissMeData/307180/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	211200	95596040	2985	2985	2985	2985	896
3	20240528	211100	95596040	2985	2985	2985	2985	0
4	20240528	211000	95596040	2985	2985	2985	2985	0
5	20240528	210900	95596040	2985	2985	2985	2985	0
6	20240528	210800	95596040	2985	2985	2985	2985	0
7	20240528	210700	95596040	2985	2985	2985	2985	0
8	20240528	210600	95596040	2985	2985	2985	2985	0
9	20240528	210500	95596040	2985	2985	2985	2985	0
10	20240528	210400	95596040	2985	2985	2985	2985	0
11	20240528	210300	95596040	2985	2985	2985	2985	0
12	20240528	210200	95596040	2985	2985	2985	2985	0
13	20240528	210100	95596040	2985	2985	2985	2985	0
14	20240528	210000	95596040	2985	2985	2985	2985	0
15	20240528	205900	95596040	2985	2985	2985	2985	0
16	20240528	205800	95596040	2985	2985	2985	2985	0
17	20240528	205700	95596040	2985	2985	2985	2985	0
18	20240528	205600	95596040	2985	2985	2985	2985	0
19	20240528	205500	95596040	2985	2985	2985	2985	0
20	20240528	205400	95596040	2985	2985	2985	2985	0
21	20240528	205300	95596040	2985	2985	2985	2985	0
22	20240528	205200	95596040	2985	2985	2985	2985	0
23	20240528	205100	95596040	2985	2985	2985	2985	0
24	20240528	205000	95596040	2985	2985	2985	2985	0
25	20240528	204900	95596040	2985	2985	2985	2985	0
26	20240528	204800	95596040	2985	2985	2985	2985	0
27	20240528	204700	95596040	2985	2985	2985	2985	0
28	20240528	204600	95596040	2985	2985	2985	2985	0
29	20240528	204500	95596040	2985	2985	2985	2985	0
30	20240528	204400	95596040	2985	2985	2985	2985	0
31	20240528	204300	95596040	2985	2985	2985	2985	0
32	20240528	204200	95596040	2985	2985	2985	2985	896
33	20240528	204100	95596040	2985	2985	2985	2985	0
34	20240528	204000	95596040	2985	2985	2985	2985	0
35	20240528	203900	95596040	2985	2985	2985	2985	0
36	20240528	203800	95596040	2985	2985	2985	2985	0
37	20240528	203700	95596040	2985	2985	2985	2985	0
38	20240528	203600	95596040	2985	2985	2985	2985	0
39	20240528	203500	95596040	2985	2985	2985	2985	0
40	20240528	203400	95596040	2985	2985	2985	2985	0
41	20240528	203300	95596040	2985	2985	2985	2985	0
42	20240528	203200	95596040	2985	2985	2985	2985	0
43	20240528	203100	95596040	2985	2985	2985	2985	0
44	20240528	203000	95596040	2985	2985	2985	2985	0
45	20240528	202900	95596040	2985	2985	2985	2985	0
46	20240528	202800	95596040	2985	2985	2985	2985	0
47	20240528	202700	95596040	2985	2985	2985	2985	0
48	20240528	202600	95596040	2985	2985	2985	2985	0
49	20240528	202500	95596040	2985	2985	2985	2985	0
50	20240528	202400	95596040	2985	2985	2985	2985	0
51	20240528	202300	95596040	2985	2985	2985	2985	0
52	20240528	202200	95596040	2985	2985	2985	2985	0
53	20240528	202100	95596040	2985	2985	2985	2985	0
54	20240528	202000	95596040	2985	2985	2985	2985	0
55	20240528	201900	95596040	2985	2985	2985	2985	0
56	20240528	201800	95596040	2985	2985	2985	2985	0
57	20240528	201700	95596040	2985	2985	2985	2985	0
58	20240528	201600	95596040	2985	2985	2985	2985	0
59	20240528	201500	95596040	2985	2985	2985	2985	0
60	20240528	201400	95596040	2985	2985	2985	2985	0
61	20240528	201300	95596040	2985	2985	2985	2985	0
62	20240528	201200	95596040	2985	2985	2985	2985	896
63	20240528	201100	95596040	2985	2985	2985	2985	0
64	20240528	201000	95596040	2985	2985	2985	2985	0
65	20240528	200900	95596040	2985	2985	2985	2985	0
66	20240528	200800	95596040	2985	2985	2985	2985	0
67	20240528	200700	95596040	2985	2985	2985	2985	0
68	20240528	200600	95596040	2985	2985	2985	2985	0
69	20240528	200500	95596040	2985	2985	2985	2985	0
70	20240528	200400	95596040	2985	2985	2985	2985	0
71	20240528	200300	95596040	2985	2985	2985	2985	0
72	20240528	200200	95596040	2985	2985	2985	2985	0
73	20240528	200100	95596040	2985	2985	2985	2985	0
74	20240528	200000	95596040	2985	2985	2985	2985	0
75	20240528	195900	95596040	2985	2985	2985	2985	0
76	20240528	195800	95596040	2985	2985	2985	2985	0
77	20240528	195700	95596040	2985	2985	2985	2985	0
78	20240528	195600	95596040	2985	2985	2985	2985	0
79	20240528	195500	95596040	2985	2985	2985	2985	0
80	20240528	195400	95596040	2985	2985	2985	2985	0
81	20240528	195300	95596040	2985	2985	2985	2985	0
82	20240528	195200	95596040	2985	2985	2985	2985	0
83	20240528	195100	95596040	2985	2985	2985	2985	0
84	20240528	195000	95596040	2985	2985	2985	2985	0
85	20240528	194900	95596040	2985	2985	2985	2985	0
86	20240528	194800	95596040	2985	2985	2985	2985	0
87	20240528	194700	95596040	2985	2985	2985	2985	0
88	20240528	194600	95596040	2985	2985	2985	2985	0
89	20240528	194500	95596040	2985	2985	2985	2985	0
90	20240528	194400	95596040	2985	2985	2985	2985	0
91	20240528	194300	95596040	2985	2985	2985	2985	0
92	20240528	194200	95596040	2985	2985	2985	2985	896
93	20240528	194100	95596040	2985	2985	2985	2985	0
94	20240528	194000	95596040	2985	2985	2985	2985	0
95	20240528	193900	95596040	2985	2985	2985	2985	0
96	20240528	193800	95596040	2985	2985	2985	2985	0
97	20240528	193700	95596040	2985	2985	2985	2985	0
98	20240528	193600	95596040	2985	2985	2985	2985	0
99	20240528	193500	95596040	2985	2985	2985	2985	0
100	20240528	193400	95596040	2985	2985	2985	2985	0
101	20240528	193300	95596040	2985	2985	2985	2985	0
102	20240528	193200	95596040	2985	2985	2985	2985	0
103	20240528	193100	95596040	2985	2985	2985	2985	0
104	20240528	193000	95596040	2985	2985	2985	2985	0
105	20240528	192900	95596040	2985	2985	2985	2985	0
106	20240528	192800	95596040	2985	2985	2985	2985	0
107	20240528	192700	95596040	2985	2985	2985	2985	0
108	20240528	192600	95596040	2985	2985	2985	2985	0
109	20240528	192500	95596040	2985	2985	2985	2985	0
110	20240528	192400	95596040	2985	2985	2985	2985	0
111	20240528	192300	95596040	2985	2985	2985	2985	0
112	20240528	192200	95596040	2985	2985	2985	2985	0
113	20240528	192100	95596040	2985	2985	2985	2985	0
114	20240528	192000	95596040	2985	2985	2985	2985	0
115	20240528	191900	95596040	2985	2985	2985	2985	0
116	20240528	191800	95596040	2985	2985	2985	2985	0
117	20240528	191700	95596040	2985	2985	2985	2985	0
118	20240528	191600	95596040	2985	2985	2985	2985	0
119	20240528	191500	95596040	2985	2985	2985	2985	0
120	20240528	191400	95596040	2985	2985	2985	2985	0
121	20240528	191300	95596040	2985	2985	2985	2985	0
122	20240528	191200	95596040	2985	2985	2985	2985	896
123	20240528	191100	95596040	2985	2985	2985	2985	0
124	20240528	191000	95596040	2985	2985	2985	2985	0
125	20240528	190900	95596040	2985	2985	2985	2985	0
126	20240528	190800	95596040	2985	2985	2985	2985	0
127	20240528	190700	95596040	2985	2985	2985	2985	0
128	20240528	190600	95596040	2985	2985	2985	2985	0
129	20240528	190500	95596040	2985	2985	2985	2985	0
130	20240528	190400	95596040	2985	2985	2985	2985	0
131	20240528	190300	95596040	2985	2985	2985	2985	0
132	20240528	190200	95596040	2985	2985	2985	2985	0
133	20240528	190100	95596040	2985	2985	2985	2985	0
134	20240528	190000	95596040	2985	2985	2985	2985	0
135	20240528	185900	95596040	2985	2985	2985	2985	0
136	20240528	185800	95596040	2985	2985	2985	2985	0
137	20240528	185700	95596040	2985	2985	2985	2985	0
138	20240528	185600	95596040	2985	2985	2985	2985	0
139	20240528	185500	95596040	2985	2985	2985	2985	0
140	20240528	185400	95596040	2985	2985	2985	2985	0
141	20240528	185300	95596040	2985	2985	2985	2985	0
142	20240528	185200	95596040	2985	2985	2985	2985	0
143	20240528	185100	95596040	2985	2985	2985	2985	0
144	20240528	185000	95596040	2985	2985	2985	2985	0
145	20240528	184900	95596040	2985	2985	2985	2985	0
146	20240528	184800	95596040	2985	2985	2985	2985	0
147	20240528	184700	95596040	2985	2985	2985	2985	0
148	20240528	184600	95596040	2985	2985	2985	2985	0
149	20240528	184500	95596040	2985	2985	2985	2985	0
150	20240528	184400	95596040	2985	2985	2985	2985	0
151	20240528	184300	95596040	2985	2985	2985	2985	0
152	20240528	184200	95596040	2985	2985	2985	2985	896
153	20240528	184100	95596040	2985	2985	2985	2985	0
154	20240528	184000	95596040	2985	2985	2985	2985	0
155	20240528	183900	95596040	2985	2985	2985	2985	0
156	20240528	183800	95596040	2985	2985	2985	2985	0
157	20240528	183700	95596040	2985	2985	2985	2985	0
158	20240528	183600	95596040	2985	2985	2985	2985	0
159	20240528	183500	95596040	2985	2985	2985	2985	0
160	20240528	183400	95596040	2985	2985	2985	2985	0
161	20240528	183300	95596040	2985	2985	2985	2985	0
162	20240528	183200	95596040	2985	2985	2985	2985	0
163	20240528	183100	95596040	2985	2985	2985	2985	0
164	20240528	183000	95596040	2985	2985	2985	2985	0
165	20240528	182900	95596040	2985	2985	2985	2985	0
166	20240528	182800	95596040	2985	2985	2985	2985	0
167	20240528	182700	95596040	2985	2985	2985	2985	0
168	20240528	182600	95596040	2985	2985	2985	2985	0
169	20240528	182500	95596040	2985	2985	2985	2985	0
170	20240528	182400	95596040	2985	2985	2985	2985	0
171	20240528	182300	95596040	2985	2985	2985	2985	0
172	20240528	182200	95596040	2985	2985	2985	2985	0
173	20240528	182100	95596040	2985	2985	2985	2985	0
174	20240528	182000	95596040	2985	2985	2985	2985	0
175	20240528	181900	95596040	2985	2985	2985	2985	0
176	20240528	181800	95596040	2985	2985	2985	2985	0
177	20240528	181700	95596040	2985	2985	2985	2985	0
178	20240528	181600	95596040	2985	2985	2985	2985	0
179	20240528	181500	95596040	2985	2985	2985	2985	0
180	20240528	181400	95596040	2985	2985	2985	2985	0
181	20240528	181300	95596040	2985	2985	2985	2985	0
182	20240528	181200	95596040	2985	2985	2985	2985	896
183	20240528	181100	95596040	2985	2985	2985	2985	0
184	20240528	181000	95596040	2985	2985	2985	2985	0
185	20240528	180900	95596040	2985	2985	2985	2985	0
186	20240528	180800	95596040	2985	2985	2985	2985	0
187	20240528	180700	95596040	2985	2985	2985	2985	0
188	20240528	180600	95596040	2985	2985	2985	2985	0
189	20240528	180500	95596040	2985	2985	2985	2985	0
190	20240528	180400	95596040	2985	2985	2985	2985	0
191	20240528	180300	95596040	2985	2985	2985	2985	0
192	20240528	180200	95596040	2985	2985	2985	2985	0
193	20240528	180100	95596040	2985	2985	2985	2985	0
194	20240528	180000	95596040	2985	2985	2985	2985	0
195	20240528	175900	95596040	2985	2985	2985	2985	0
196	20240528	175800	95596040	2985	2985	2985	2985	0
197	20240528	175700	95596040	2985	2985	2985	2985	0
198	20240528	175600	95596040	2985	2985	2985	2985	0
199	20240528	175500	95596040	2985	2985	2985	2985	0
200	20240528	175400	95596040	2985	2985	2985	2985	0
201	20240528	175300	95596040	2985	2985	2985	2985	0
202	20240528	175200	95596040	2985	2985	2985	2985	0
203	20240528	175100	95596040	2985	2985	2985	2985	0
204	20240528	175000	95596040	2985	2985	2985	2985	0
205	20240528	174900	95596040	2985	2985	2985	2985	0
206	20240528	174800	95596040	2985	2985	2985	2985	0
207	20240528	174700	95596040	2985	2985	2985	2985	0
208	20240528	174600	95596040	2985	2985	2985	2985	0
209	20240528	174500	95596040	2985	2985	2985	2985	0
210	20240528	174400	95596040	2985	2985	2985	2985	0
211	20240528	174300	95596040	2985	2985	2985	2985	0
212	20240528	174200	95596040	2985	2985	2985	2985	896
213	20240528	174100	95596040	2985	2985	2985	2985	0
214	20240528	174000	95596040	2985	2985	2985	2985	0
215	20240528	173900	95596040	2985	2985	2985	2985	0
216	20240528	173800	95596040	2985	2985	2985	2985	0
217	20240528	173700	95596040	2985	2985	2985	2985	0
218	20240528	173600	95596040	2985	2985	2985	2985	0
219	20240528	173500	95596040	2985	2985	2985	2985	0
220	20240528	173400	95596040	2985	2985	2985	2985	0
221	20240528	173300	95596040	2985	2985	2985	2985	0
222	20240528	173200	95596040	2985	2985	2985	2985	0
223	20240528	173100	95596040	2985	2985	2985	2985	0
224	20240528	173000	95596040	2985	2985	2985	2985	0
225	20240528	172900	95596040	2985	2985	2985	2985	0
226	20240528	172800	95596040	2985	2985	2985	2985	0
227	20240528	172700	95596040	2985	2985	2985	2985	0
228	20240528	172600	95596040	2985	2985	2985	2985	0
229	20240528	172500	95596040	2985	2985	2985	2985	0
230	20240528	172400	95596040	2985	2985	2985	2985	0
231	20240528	172300	95596040	2985	2985	2985	2985	0
232	20240528	172200	95596040	2985	2985	2985	2985	0
233	20240528	172100	95596040	2985	2985	2985	2985	0
234	20240528	172000	95596040	2985	2985	2985	2985	0
235	20240528	171900	95596040	2985	2985	2985	2985	0
236	20240528	171800	95596040	2985	2985	2985	2985	0
237	20240528	171700	95596040	2985	2985	2985	2985	0
238	20240528	171600	95596040	2985	2985	2985	2985	0
239	20240528	171500	95596040	2985	2985	2985	2985	0
240	20240528	171400	95596040	2985	2985	2985	2985	0
241	20240528	171300	95596040	2985	2985	2985	2985	0
242	20240528	171200	95596040	2985	2985	2985	2985	896
243	20240528	171100	95596040	2985	2985	2985	2985	0
244	20240528	171000	95596040	2985	2985	2985	2985	0
245	20240528	170900	95596040	2985	2985	2985	2985	0
246	20240528	170800	95596040	2985	2985	2985	2985	0
247	20240528	170700	95596040	2985	2985	2985	2985	0
248	20240528	170600	95596040	2985	2985	2985	2985	0
249	20240528	170500	95596040	2985	2985	2985	2985	0
250	20240528	170400	95596040	2985	2985	2985	2985	0
251	20240528	170300	95596040	2985	2985	2985	2985	0
252	20240528	170200	95596040	2985	2985	2985	2985	0
253	20240528	170100	95596040	2985	2985	2985	2985	0
254	20240528	170000	95596040	2985	2985	2985	2985	0
255	20240528	165900	95596040	2985	2985	2985	2985	0
256	20240528	165800	95596040	2985	2985	2985	2985	0
257	20240528	165700	95596040	2985	2985	2985	2985	0
258	20240528	165600	95596040	2985	2985	2985	2985	0
259	20240528	165500	95596040	2985	2985	2985	2985	0
260	20240528	165400	95596040	2985	2985	2985	2985	0
261	20240528	165300	95596040	2985	2985	2985	2985	0
262	20240528	165200	95596040	2985	2985	2985	2985	0
263	20240528	165100	95596040	2985	2985	2985	2985	0
264	20240528	165000	95596040	2985	2985	2985	2985	0
265	20240528	164900	95596040	2985	2985	2985	2985	0
266	20240528	164800	95596040	2985	2985	2985	2985	0
267	20240528	164700	95596040	2985	2985	2985	2985	0
268	20240528	164600	95596040	2985	2985	2985	2985	0
269	20240528	164500	95596040	2985	2985	2985	2985	0
270	20240528	164400	95596040	2985	2985	2985	2985	0
271	20240528	164300	95596040	2985	2985	2985	2985	0
272	20240528	164200	95596040	2985	2985	2985	2985	896
273	20240528	164100	95596040	2985	2985	2985	2985	0
274	20240528	164000	95596040	2985	2985	2985	2985	0
275	20240528	163900	95596040	2985	2985	2985	2985	0
276	20240528	163800	95596040	2985	2985	2985	2985	0
277	20240528	163700	95596040	2985	2985	2985	2985	0
278	20240528	163600	95596040	2985	2985	2985	2985	0
279	20240528	163500	95596040	2985	2985	2985	2985	0
280	20240528	163400	95596040	2985	2985	2985	2985	0
281	20240528	163300	95596040	2985	2985	2985	2985	0
282	20240528	163200	95596040	2985	2985	2985	2985	0
283	20240528	163100	95596040	2985	2985	2985	2985	0
284	20240528	163000	95596040	2985	2985	2985	2985	0
285	20240528	162900	95596040	2985	2985	2985	2985	0
286	20240528	162800	95596040	2985	2985	2985	2985	0
287	20240528	162700	95596040	2985	2985	2985	2985	0
288	20240528	162600	95596040	2985	2985	2985	2985	0
289	20240528	162500	95596040	2985	2985	2985	2985	0
290	20240528	162400	95596040	2985	2985	2985	2985	0
291	20240528	162300	95596040	2985	2985	2985	2985	0
292	20240528	162200	95596040	2985	2985	2985	2985	0
293	20240528	162100	95596040	2985	2985	2985	2985	0
294	20240528	162000	95596040	2985	2985	2985	2985	0
295	20240528	161900	95596040	2985	2985	2985	2985	0
296	20240528	161800	95596040	2985	2985	2985	2985	0
297	20240528	161700	95596040	2985	2985	2985	2985	0
298	20240528	161600	95596040	2985	2985	2985	2985	0
299	20240528	161500	95596040	2985	2985	2985	2985	0
300	20240528	161400	95596040	2985	2985	2985	2985	0
301	20240528	161300	95596040	2985	2985	2985	2985	0
302	20240528	161200	95596040	2985	2985	2985	2985	896
303	20240528	161100	95596040	2985	2985	2985	2985	0
304	20240528	161000	95596040	2985	2985	2985	2985	0
305	20240528	160900	95596040	2985	2985	2985	2985	0
306	20240528	160800	95596040	2985	2985	2985	2985	0
307	20240528	160700	95596040	2985	2985	2985	2985	0
308	20240528	160600	95596040	2985	2985	2985	2985	0
309	20240528	160500	95596040	2985	2985	2985	2985	0
310	20240528	160400	95596040	2985	2985	2985	2985	0
311	20240528	160300	95596040	2985	2985	2985	2985	0
312	20240528	160200	95596040	2985	2985	2985	2985	0
313	20240528	160100	95596040	2985	2985	2985	2985	0
314	20240528	160000	95596040	2985	2985	2985	2985	0
315	20240528	155900	95596040	2985	2985	2985	2985	0
316	20240528	155800	95596040	2985	2985	2985	2985	0
317	20240528	155700	95596040	2985	2985	2985	2985	0
318	20240528	155600	95596040	2985	2985	2985	2985	0
319	20240528	155500	95596040	2985	2985	2985	2985	0
320	20240528	155400	95596040	2985	2985	2985	2985	0
321	20240528	155300	95596040	2985	2985	2985	2985	0
322	20240528	155200	95596040	2985	2985	2985	2985	0
323	20240528	155100	95596040	2985	2985	2985	2985	0
324	20240528	155000	95596040	2985	2985	2985	2985	0
325	20240528	154900	95596040	2985	2985	2985	2985	0
326	20240528	154800	95596040	2985	2985	2985	2985	0
327	20240528	154700	95596040	2985	2985	2985	2985	0
328	20240528	154600	95596040	2985	2985	2985	2985	0
329	20240528	154500	95596040	2985	2985	2985	2985	0
330	20240528	154400	95596040	2985	2985	2985	2985	0
331	20240528	154300	95596040	2985	2985	2985	2985	0
332	20240528	154200	95596040	2985	2985	2985	2985	896
333	20240528	154100	95596040	2985	2985	2985	2985	0
334	20240528	154000	95596040	2985	2985	2985	2985	0
335	20240528	153900	95596040	2985	2985	2985	2985	0
336	20240528	153800	95596040	2985	2985	2985	2985	0
337	20240528	153700	95596040	2985	2985	2985	2985	0
338	20240528	153600	95596040	2985	2985	2985	2985	0
339	20240528	153500	95596040	2985	2985	2985	2985	0
340	20240528	153400	95596040	2985	2985	2985	2985	0
341	20240528	153300	95596040	2985	2985	2985	2985	0
342	20240528	153200	95596040	2985	2985	2985	2985	0
343	20240528	153100	95596040	2985	2985	2985	2985	0
344	20240528	153000	95596040	2985	2985	2985	2985	896
345	20240528	152900	92921480	2985	2985	2985	2985	0
346	20240528	152800	92921480	2985	2985	2985	2985	0
347	20240528	152700	92921480	2985	2985	2985	2985	0
348	20240528	152600	92921480	2985	2985	2985	2985	0
349	20240528	152500	92921480	2985	2985	2985	2985	0
350	20240528	152400	92921480	2985	2985	2985	2985	0
351	20240528	152300	92921480	2985	2985	2985	2985	0
352	20240528	152200	92921480	2985	2985	2985	2985	0
353	20240528	152100	92921480	2985	2985	2985	2985	0
354	20240528	152000	92921480	2985	2985	2985	2985	0
355	20240528	151900	92921480	2985	2975	2985	2975	5004
356	20240528	151800	78034540	2985	2985	2985	2985	54
357	20240528	151700	77873350	2985	2975	2985	2975	353
358	20240528	151600	76820675	2975	2980	2980	2975	3947
359	20240528	151500	65077860	2980	2985	2985	2980	170
360	20240528	151400	64570510	2980	2980	2980	2980	0
361	20240528	151300	64570510	2980	2985	2985	2980	352
362	20240528	151200	63521290	2985	2985	2985	2985	0
363	20240528	151100	63521290	2985	2985	2985	2985	1
364	20240528	151000	63518305	2980	2980	2980	2980	339
365	20240528	150900	62508085	2980	2980	2980	2980	338
366	20240528	150800	61500845	2985	2985	2985	2985	0
367	20240528	150700	61500845	2985	2985	2985	2985	0
368	20240528	150600	61500845	2985	2985	2985	2985	0
369	20240528	150500	61500845	2985	2985	2985	2985	0
370	20240528	150400	61500845	2985	2985	2985	2985	0
371	20240528	150300	61500845	2985	2975	2985	2975	248
372	20240528	150200	60763035	2975	2975	2975	2975	0
373	20240528	150100	60763035	2975	2975	2975	2975	25
374	20240528	150000	60688660	2975	2975	2975	2975	0
375	20240528	145900	60688660	2975	2975	2975	2975	951
376	20240528	145800	57859435	2995	2995	2995	2995	0
377	20240528	145700	57859435	2995	2995	2995	2995	0
378	20240528	145600	57859435	2995	2995	2995	2995	0
379	20240528	145500	57859435	2995	2995	2995	2995	0
380	20240528	145400	57859435	2995	2995	2995	2995	1
381	20240528	145300	57856440	2995	2995	2995	2995	1
382	20240528	145200	57853445	2975	2975	2975	2975	0
383	20240528	145100	57853445	2975	2975	2975	2975	0
384	20240528	145000	57853445	2975	2975	2975	2975	1000
385	20240528	144900	54878445	2995	2995	2995	2995	1
386	20240528	144800	54875450	2995	2995	2995	2995	0
387	20240528	144700	54875450	2995	2995	2995	2995	1
388	20240528	144600	54872455	2975	2975	2975	2975	0
389	20240528	144500	54872455	2975	2985	2985	2975	2500
390	20240528	144400	47430005	2995	2995	2995	2995	0
391	20240528	144300	47430005	2995	2995	2995	2995	0
392	20240528	144200	47430005	2995	2995	2995	2995	0
393	20240528	144100	47430005	2995	2995	2995	2995	0
394	20240528	144000	47430005	2995	2995	2995	2995	14
395	20240528	143900	47388075	2995	2995	2995	2995	0
396	20240528	143800	47388075	2995	2995	2995	2995	0
397	20240528	143700	47388075	2995	2995	2995	2995	0
398	20240528	143600	47388075	2995	2995	2995	2995	0
399	20240528	143500	47388075	2995	2995	2995	2995	0
400	20240528	143400	47388075	2995	2995	2995	2995	0
401	20240528	143300	47388075	2995	2995	2995	2995	201
402	20240528	143200	46786080	2985	2995	2995	2985	1546
403	20240528	143100	42168310	2995	2995	2995	2995	5
404	20240528	143000	42153335	3000	3000	3000	3000	0
405	20240528	142900	42153335	3000	3000	3000	3000	0
406	20240528	142800	42153335	3000	3000	3000	3000	1
407	20240528	142700	42150335	2995	2995	2995	2995	0
408	20240528	142600	42150335	2995	2995	2995	2995	255
409	20240528	142500	41386610	3000	3000	3000	3000	0
410	20240528	142400	41386610	3000	3000	3000	3000	0
411	20240528	142300	41386610	3000	3000	3000	3000	0
412	20240528	142200	41386610	3000	3000	3000	3000	0
413	20240528	142100	41386610	3000	3000	3000	3000	0
414	20240528	142000	41386610	3000	3000	3000	3000	0
415	20240528	141900	41386610	3000	3000	3000	3000	0
416	20240528	141800	41386610	3000	3000	3000	3000	0
417	20240528	141700	41386610	3000	3000	3000	3000	20
418	20240528	141600	41326610	3000	3000	3000	2995	17
419	20240528	141500	41275685	3000	3000	3000	3000	0
420	20240528	141400	41275685	3000	3000	3000	3000	0
421	20240528	141300	41275685	3000	3000	3000	3000	0
422	20240528	141200	41275685	3000	3000	3000	3000	0
423	20240528	141100	41275685	3000	3000	3000	3000	0
424	20240528	141000	41275685	3000	3000	3000	3000	0
425	20240528	140900	41275685	3000	3000	3000	3000	333
426	20240528	140800	40276685	3000	3000	3000	3000	0
427	20240528	140700	40276685	3000	3000	3000	3000	0
428	20240528	140600	40276685	3000	3000	3000	3000	3
429	20240528	140500	40267685	3000	3000	3000	3000	0
430	20240528	140400	40267685	3000	3000	3000	3000	0
431	20240528	140300	40267685	3000	3000	3000	3000	0
432	20240528	140200	40267685	3000	3000	3000	3000	0
433	20240528	140100	40267685	3000	3000	3000	3000	1
434	20240528	140000	40264685	3000	3000	3000	3000	0
435	20240528	135900	40264685	3000	3000	3000	3000	0
436	20240528	135800	40264685	3000	3000	3000	3000	0
437	20240528	135700	40264685	3000	3000	3000	3000	0
438	20240528	135600	40264685	3000	3000	3000	3000	0
439	20240528	135500	40264685	3000	3000	3000	3000	0
440	20240528	135400	40264685	3000	3000	3000	3000	6
441	20240528	135300	40246685	3000	3000	3000	3000	0
442	20240528	135200	40246685	3000	3000	3000	3000	0
443	20240528	135100	40246685	3000	3000	3000	3000	0
444	20240528	135000	40246685	3000	3000	3000	3000	1
445	20240528	134900	40243685	3000	3000	3000	3000	0
446	20240528	134800	40243685	3000	3000	3000	3000	1
447	20240528	134700	40240685	3000	3000	3000	3000	0
448	20240528	134600	40240685	3000	3000	3000	3000	0
449	20240528	134500	40240685	3000	3000	3000	3000	0
450	20240528	134400	40240685	3000	3000	3000	3000	0
451	20240528	134300	40240685	3000	3000	3000	3000	0
452	20240528	134200	40240685	3000	3000	3000	3000	0
453	20240528	134100	40240685	3000	3000	3000	3000	0
454	20240528	134000	40240685	3000	3000	3000	3000	1000
455	20240528	133900	37240685	3000	3000	3000	3000	5
456	20240528	133800	37225685	3000	3000	3000	3000	0
457	20240528	133700	37225685	3000	3000	3000	3000	2425
458	20240528	133600	29950685	2995	2995	2995	2995	0
459	20240528	133500	29950685	2995	2995	2995	2995	0
460	20240528	133400	29950685	2995	2995	2995	2995	0
461	20240528	133300	29950685	2995	2995	2995	2995	0
462	20240528	133200	29950685	2995	2995	2995	2995	0
463	20240528	133100	29950685	2995	2995	2995	2995	100
464	20240528	133000	29651185	3000	3000	3000	3000	0
465	20240528	132900	29651185	3000	3000	3000	3000	0
466	20240528	132800	29651185	3000	3000	3000	3000	0
467	20240528	132700	29651185	3000	3000	3000	3000	0
468	20240528	132600	29651185	3000	3000	3000	3000	0
469	20240528	132500	29651185	3000	3000	3000	3000	1
470	20240528	132400	29648185	2990	2990	2990	2990	0
471	20240528	132300	29648185	2990	2990	2990	2990	0
472	20240528	132200	29648185	2990	2990	2990	2990	0
473	20240528	132100	29648185	2990	2990	2990	2990	23
474	20240528	132000	29579415	2990	2990	2990	2990	0
475	20240528	131900	29579415	2990	2990	2990	2990	0
476	20240528	131800	29579415	2990	2990	2990	2990	0
477	20240528	131700	29579415	2990	2990	2990	2990	0
478	20240528	131600	29579415	2990	2990	2990	2990	7
479	20240528	131500	29558485	3000	3000	3000	3000	0
480	20240528	131400	29558485	3000	3000	3000	3000	0
481	20240528	131300	29558485	3000	3000	3000	3000	84
482	20240528	131200	29306485	3000	3000	3000	3000	0
483	20240528	131100	29306485	3000	3000	3000	3000	0
484	20240528	131000	29306485	3000	3000	3000	3000	50
485	20240528	130900	29156485	3000	3000	3000	3000	0
486	20240528	130800	29156485	3000	3000	3000	3000	0
487	20240528	130700	29156485	3000	3000	3000	3000	0
488	20240528	130600	29156485	3000	3000	3000	3000	0
489	20240528	130500	29156485	3000	3000	3000	3000	300
490	20240528	130400	28256485	3000	3000	3000	3000	0
491	20240528	130300	28256485	3000	3000	3000	3000	2
492	20240528	130200	28250485	3000	3000	3000	3000	20
493	20240528	130100	28190485	3000	3000	3000	3000	5
494	20240528	130000	28175485	2990	2990	2990	2990	0
495	20240528	125900	28175485	2990	2990	2990	2990	0
496	20240528	125800	28175485	2990	2990	2990	2990	0
497	20240528	125700	28175485	2990	2990	2990	2990	0
498	20240528	125600	28175485	2990	2990	2990	2990	0
499	20240528	125500	28175485	2990	2990	2990	2990	0
500	20240528	125400	28175485	2990	2990	2990	2990	0
501	20240528	125300	28175485	2990	2990	2990	2990	0
502	20240528	125200	28175485	2990	2990	2990	2990	0
503	20240528	125100	28175485	2990	2990	2990	2990	0
504	20240528	125000	28175485	2990	2990	2990	2990	0
505	20240528	124900	28175485	2990	2990	2990	2990	0
506	20240528	124800	28175485	2990	2990	2990	2990	40
507	20240528	124700	28055885	2985	2985	2985	2985	0
508	20240528	124600	28055885	2985	2985	2985	2985	0
509	20240528	124500	28055885	2985	2990	2990	2985	708
510	20240528	124400	25941655	3000	3000	3000	3000	0
511	20240528	124300	25941655	3000	3000	3000	3000	0
512	20240528	124200	25941655	3000	3000	3000	3000	0
513	20240528	124100	25941655	3000	3000	3000	3000	0
514	20240528	124000	25941655	3000	3000	3000	3000	0
515	20240528	123900	25941655	3000	3000	3000	3000	0
516	20240528	123800	25941655	3000	3000	3000	3000	0
517	20240528	123700	25941655	3000	3000	3000	3000	2
518	20240528	123600	25935655	3000	3000	3000	3000	0
519	20240528	123500	25935655	3000	3000	3000	3000	37
520	20240528	123400	25824655	3000	3000	3000	3000	0
521	20240528	123300	25824655	3000	3000	3000	3000	0
522	20240528	123200	25824655	3000	3000	3000	3000	0
523	20240528	123100	25824655	3000	3000	3000	3000	0
524	20240528	123000	25824655	3000	3000	3000	3000	0
525	20240528	122900	25824655	3000	3000	3000	3000	0
526	20240528	122800	25824655	3000	3000	3000	3000	0
527	20240528	122700	25824655	3000	3000	3000	3000	0
528	20240528	122600	25824655	3000	3000	3000	3000	0
529	20240528	122500	25824655	3000	3000	3000	3000	67
530	20240528	122400	25623655	3000	3000	3000	3000	0
531	20240528	122300	25623655	3000	3000	3000	3000	0
532	20240528	122200	25623655	3000	3000	3000	3000	0
533	20240528	122100	25623655	3000	3000	3000	3000	0
534	20240528	122000	25623655	3000	3000	3000	3000	0
535	20240528	121900	25623655	3000	3000	3000	3000	1
536	20240528	121800	25620655	2990	2990	2990	2990	0
537	20240528	121700	25620655	2990	2990	2990	2990	0
538	20240528	121600	25620655	2990	2990	2990	2990	0
539	20240528	121500	25620655	2990	2990	2990	2990	0
540	20240528	121400	25620655	2990	2990	2990	2990	0
541	20240528	121300	25620655	2990	2990	2990	2990	0
542	20240528	121200	25620655	2990	2990	2990	2990	0
543	20240528	121100	25620655	2990	2990	2990	2990	72
544	20240528	121000	25405375	2990	2990	2990	2990	0
545	20240528	120900	25405375	2990	2990	2990	2990	0
546	20240528	120800	25405375	2990	2990	2990	2990	0
547	20240528	120700	25405375	2990	2990	2990	2990	0
548	20240528	120600	25405375	2990	2990	2990	2990	0
549	20240528	120500	25405375	2990	2990	2990	2990	0
550	20240528	120400	25405375	2990	2990	2990	2990	0
551	20240528	120300	25405375	2990	2990	2990	2990	0
552	20240528	120200	25405375	2990	2990	2990	2990	0
553	20240528	120100	25405375	2990	2990	2990	2990	30
554	20240528	120000	25315675	2990	2990	2990	2990	0
555	20240528	115900	25315675	2990	2990	2990	2990	0
556	20240528	115800	25315675	2990	2990	2990	2990	61
557	20240528	115700	25133285	2990	2990	2990	2990	0
558	20240528	115600	25133285	2990	2990	2990	2990	0
559	20240528	115500	25133285	2990	2990	2990	2990	0
560	20240528	115400	25133285	2990	2990	2990	2990	0
561	20240528	115300	25133285	2990	2990	2990	2990	0
562	20240528	115200	25133285	2990	2990	2990	2990	0
563	20240528	115100	25133285	2990	2990	2990	2990	0
564	20240528	115000	25133285	2990	2990	2990	2990	0
565	20240528	114900	25133285	2990	2990	2990	2990	0
566	20240528	114800	25133285	2990	2990	2990	2990	0
567	20240528	114700	25133285	2990	2990	2990	2990	0
568	20240528	114600	25133285	2990	2990	2990	2990	0
569	20240528	114500	25133285	2990	2990	2990	2990	0
570	20240528	114400	25133285	2990	3005	3005	2990	800
571	20240528	114300	22738960	3010	3010	3010	3010	1
572	20240528	114200	22735950	3005	3005	3005	3005	0
573	20240528	114100	22735950	3005	3005	3005	3005	195
574	20240528	114000	22149975	2990	2990	2990	2990	0
575	20240528	113900	22149975	2990	2995	2995	2990	770
576	20240528	113800	19847315	2995	2995	2995	2995	0
577	20240528	113700	19847315	2995	2995	2995	2995	0
578	20240528	113600	19847315	2995	2995	2995	2995	0
579	20240528	113500	19847315	2995	2995	2995	2995	0
580	20240528	113400	19847315	2995	2995	2995	2995	0
581	20240528	113300	19847315	2995	2995	2995	2995	0
582	20240528	113200	19847315	2995	2995	2995	2995	0
583	20240528	113100	19847315	2995	2995	2995	2995	3
584	20240528	113000	19838330	3005	3005	3005	3005	0
585	20240528	112900	19838330	3005	3005	3005	3005	0
586	20240528	112800	19838330	3005	3005	3005	3005	0
587	20240528	112700	19838330	3005	3005	3005	3005	0
588	20240528	112600	19838330	3005	3005	3005	3005	0
589	20240528	112500	19838330	3005	3005	3005	3005	0
590	20240528	112400	19838330	3005	3005	3005	3005	0
591	20240528	112300	19838330	3005	3005	3005	3005	0
592	20240528	112200	19838330	3005	3005	3005	3005	0
593	20240528	112100	19838330	3005	3005	3005	3005	0
594	20240528	112000	19838330	3005	3005	3005	3005	3
595	20240528	111900	19829315	2990	2990	2990	2990	0
596	20240528	111800	19829315	2990	2990	2990	2990	0
597	20240528	111700	19829315	2990	2990	2990	2990	0
598	20240528	111600	19829315	2990	2990	2990	2990	0
599	20240528	111500	19829315	2990	2990	2990	2990	0
600	20240528	111400	19829315	2990	2990	2990	2990	0
601	20240528	111300	19829315	2990	2990	2990	2990	0
602	20240528	111200	19829315	2990	2990	2990	2990	0
603	20240528	111100	19829315	2990	2990	2990	2990	0
604	20240528	111000	19829315	2990	2995	2995	2990	23
605	20240528	110900	19760470	3000	3000	3000	3000	0
606	20240528	110800	19760470	3000	3000	3000	3000	0
607	20240528	110700	19760470	3000	3000	3000	3000	1
608	20240528	110600	19757470	3000	3000	3000	3000	199
609	20240528	110500	19160470	3005	3005	3005	3005	0
610	20240528	110400	19160470	3005	3005	3005	3005	6
611	20240528	110300	19142440	3005	3005	3005	3005	0
612	20240528	110200	19142440	3005	3005	3005	3005	21
613	20240528	110100	19079335	3005	3005	3005	3005	0
614	20240528	110000	19079335	3005	3005	3005	3005	0
615	20240528	105900	19079335	3005	3005	3005	3005	0
616	20240528	105800	19079335	3005	3005	3005	3005	0
617	20240528	105700	19079335	3005	3005	3005	3005	0
618	20240528	105600	19079335	3005	3005	3005	3005	40
619	20240528	105500	18959135	3000	3000	3000	3000	0
620	20240528	105400	18959135	3000	3000	3000	3000	0
621	20240528	105300	18959135	3000	3000	3000	3000	0
622	20240528	105200	18959135	3000	3000	3000	3000	0
623	20240528	105100	18959135	3000	3000	3000	3000	0
624	20240528	105000	18959135	3000	3000	3000	3000	0
625	20240528	104900	18959135	3000	3000	3000	3000	0
626	20240528	104800	18959135	3000	3000	3000	3000	0
627	20240528	104700	18959135	3000	3000	3000	3000	0
628	20240528	104600	18959135	3000	3005	3005	3000	500
629	20240528	104500	17458780	3010	3010	3010	3010	0
630	20240528	104400	17458780	3010	3010	3010	3010	0
631	20240528	104300	17458780	3010	3010	3010	3010	0
632	20240528	104200	17458780	3010	3010	3010	3010	16
633	20240528	104100	17410620	3010	3010	3010	3010	0
634	20240528	104000	17410620	3010	3010	3010	3010	0
635	20240528	103900	17410620	3010	3010	3010	3010	0
636	20240528	103800	17410620	3010	3010	3010	3010	0
637	20240528	103700	17410620	3010	3010	3010	3010	0
638	20240528	103600	17410620	3010	3010	3010	3010	0
639	20240528	103500	17410620	3010	3010	3010	3010	0
640	20240528	103400	17410620	3010	3010	3010	3010	0
641	20240528	103300	17410620	3010	3010	3010	3010	1
642	20240528	103200	17407610	3010	3010	3010	3010	0
643	20240528	103100	17407610	3010	3010	3010	3010	0
644	20240528	103000	17407610	3010	3010	3010	3010	0
645	20240528	102900	17407610	3010	3010	3010	3010	0
646	20240528	102800	17407610	3010	3010	3010	3010	0
647	20240528	102700	17407610	3010	3010	3010	3010	0
648	20240528	102600	17407610	3010	3010	3010	3010	0
649	20240528	102500	17407610	3010	3010	3010	3010	0
650	20240528	102400	17407610	3010	3010	3010	3010	0
651	20240528	102300	17407610	3010	3010	3010	3010	40
652	20240528	102200	17287210	3005	3010	3010	3005	180
653	20240528	102100	16746135	3010	3010	3010	3010	31
654	20240528	102000	16652825	3010	3010	3010	3010	2
655	20240528	101900	16646805	3010	3010	3010	3010	0
656	20240528	101800	16646805	3010	3010	3010	3010	0
657	20240528	101700	16646805	3010	3010	3010	3010	0
658	20240528	101600	16646805	3010	3010	3010	3010	0
659	20240528	101500	16646805	3010	3010	3010	3010	0
660	20240528	101400	16646805	3010	3010	3010	3010	20
661	20240528	101300	16586605	3015	3015	3015	3015	0
662	20240528	101200	16586605	3015	3015	3015	3015	0
663	20240528	101100	16586605	3015	3015	3015	3015	0
664	20240528	101000	16586605	3015	3015	3015	3015	0
665	20240528	100900	16586605	3015	3015	3015	3015	0
666	20240528	100800	16586605	3015	3015	3015	3015	200
667	20240528	100700	15983605	3015	3015	3015	3015	0
668	20240528	100600	15983605	3015	3015	3015	3015	0
669	20240528	100500	15983605	3015	3015	3015	3015	0
670	20240528	100400	15983605	3015	3015	3015	3015	0
671	20240528	100300	15983605	3015	3015	3015	3015	2
672	20240528	100200	15977575	3015	3015	3015	3015	1
673	20240528	100100	15974560	3015	3015	3015	3015	6
674	20240528	100000	15956470	3015	3015	3015	3015	0
675	20240528	095900	15956470	3015	3015	3015	3015	101
676	20240528	095800	15651955	3015	3015	3015	3015	2
677	20240528	095700	15645925	3015	3015	3015	3015	5
678	20240528	095600	15630850	3010	3010	3010	3010	1201
679	20240528	095500	12015840	3010	3010	3010	3010	0
680	20240528	095400	12015840	3010	3010	3010	3010	9
681	20240528	095300	11988750	3010	3010	3010	3010	1
682	20240528	095200	11985740	3010	3010	3010	3010	1
683	20240528	095100	11982730	3010	3010	3010	3010	0
684	20240528	095000	11982730	3010	3010	3010	3010	0
685	20240528	094900	11982730	3010	3010	3010	3010	0
686	20240528	094800	11982730	3010	3010	3010	3010	0
687	20240528	094700	11982730	3010	3010	3010	3010	0
688	20240528	094600	11982730	3010	3010	3010	3010	0
689	20240528	094500	11982730	3010	3010	3010	3010	0
690	20240528	094400	11982730	3010	3010	3010	3010	0
691	20240528	094300	11982730	3010	3010	3010	3010	0
692	20240528	094200	11982730	3010	3010	3010	3010	0
693	20240528	094100	11982730	3010	3010	3010	3010	28
694	20240528	094000	11898450	3010	3010	3010	3010	37
695	20240528	093900	11787080	3000	3000	3000	3000	9
696	20240528	093800	11760080	3000	3000	3000	3000	61
697	20240528	093700	11577080	3000	3000	3000	3000	83
698	20240528	093600	11328080	3000	2995	3000	2995	59
699	20240528	093500	11151370	2990	2990	2990	2990	1
700	20240528	093400	11148380	2995	2995	2995	2995	3
701	20240528	093300	11139395	2995	2995	2995	2995	38
702	20240528	093200	11025585	2995	2995	2995	2995	0
703	20240528	093100	11025585	2995	2995	2995	2995	233
704	20240528	093000	10327750	2995	2995	2995	2995	104
705	20240528	092900	10016270	2995	2995	2995	2995	4
706	20240528	092800	10004290	2980	2980	2980	2980	0
707	20240528	092700	10004290	2980	2980	2980	2980	20
708	20240528	092600	9944690	2980	2980	2980	2980	0
709	20240528	092500	9944690	2980	2980	2980	2980	2
710	20240528	092400	9938730	2980	2980	2980	2980	0
711	20240528	092300	9938730	2980	2980	2980	2980	0
712	20240528	092200	9938730	2980	2980	2980	2980	0
713	20240528	092100	9938730	2980	2980	2980	2980	0
714	20240528	092000	9938730	2980	2980	2980	2980	0
715	20240528	091900	9938730	2980	2980	2980	2980	0
716	20240528	091800	9938730	2980	2980	2980	2980	0
717	20240528	091700	9938730	2980	2980	2980	2980	0
718	20240528	091600	9938730	2980	2980	2980	2980	15
719	20240528	091500	9894030	2980	2980	2980	2980	2
720	20240528	091400	9888070	2980	2980	2980	2980	174
721	20240528	091300	9369550	2965	2980	2980	2965	1000
722	20240528	091200	6399120	3020	3020	3020	3020	0
723	20240528	091100	6399120	3020	3020	3020	3020	210
724	20240528	091000	5764920	3020	3000	3020	2965	365
725	20240528	090900	4677675	3030	3030	3030	3030	0
726	20240528	090800	4677675	3030	3030	3030	3030	0
727	20240528	090700	4677675	3030	3030	3030	3030	0
728	20240528	090600	4677675	3030	3030	3030	3030	0
729	20240528	090500	4677675	3030	3030	3030	3030	0
730	20240528	090400	4677675	3030	3030	3030	3030	0
731	20240528	090300	4677675	3030	3030	3030	3030	4
732	20240528	090200	4665555	3015	3015	3015	3015	0
733	20240528	090100	4665555	3015	3015	3015	3015	0
734	20240528	090000	4665555	3015	2985	3015	2985	1561