KissMeData/039740/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192500	92889060	2905	2905	2905	2905	2688
3	20240529	192400	92889060	2905	2905	2905	2905	0
4	20240529	192300	92889060	2905	2905	2905	2905	0
5	20240529	192200	92889060	2905	2905	2905	2905	0
6	20240529	192100	92889060	2905	2905	2905	2905	0
7	20240529	192000	92889060	2905	2905	2905	2905	0
8	20240529	191900	92889060	2905	2905	2905	2905	0
9	20240529	191800	92889060	2905	2905	2905	2905	0
10	20240529	191700	92889060	2905	2905	2905	2905	0
11	20240529	191600	92889060	2905	2905	2905	2905	0
12	20240529	191500	92889060	2905	2905	2905	2905	0
13	20240529	191400	92889060	2905	2905	2905	2905	0
14	20240529	191300	92889060	2905	2905	2905	2905	0
15	20240529	191200	92889060	2905	2905	2905	2905	0
16	20240529	191100	92889060	2905	2905	2905	2905	0
17	20240529	191000	92889060	2905	2905	2905	2905	0
18	20240529	190900	92889060	2905	2905	2905	2905	0
19	20240529	190800	92889060	2905	2905	2905	2905	0
20	20240529	190700	92889060	2905	2905	2905	2905	0
21	20240529	190600	92889060	2905	2905	2905	2905	0
22	20240529	190500	92889060	2905	2905	2905	2905	0
23	20240529	190400	92889060	2905	2905	2905	2905	0
24	20240529	190300	92889060	2905	2905	2905	2905	0
25	20240529	190200	92889060	2905	2905	2905	2905	0
26	20240529	190100	92889060	2905	2905	2905	2905	0
27	20240529	190000	92889060	2905	2905	2905	2905	0
28	20240529	185900	92889060	2905	2905	2905	2905	0
29	20240529	185800	92889060	2905	2905	2905	2905	0
30	20240529	185700	92889060	2905	2905	2905	2905	0
31	20240529	185600	92889060	2905	2905	2905	2905	0
32	20240529	185500	92889060	2905	2905	2905	2905	2688
33	20240529	185400	92889060	2905	2905	2905	2905	0
34	20240529	185300	92889060	2905	2905	2905	2905	0
35	20240529	185200	92889060	2905	2905	2905	2905	0
36	20240529	185100	92889060	2905	2905	2905	2905	0
37	20240529	185000	92889060	2905	2905	2905	2905	0
38	20240529	184900	92889060	2905	2905	2905	2905	0
39	20240529	184800	92889060	2905	2905	2905	2905	0
40	20240529	184700	92889060	2905	2905	2905	2905	0
41	20240529	184600	92889060	2905	2905	2905	2905	0
42	20240529	184500	92889060	2905	2905	2905	2905	0
43	20240529	184400	92889060	2905	2905	2905	2905	0
44	20240529	184300	92889060	2905	2905	2905	2905	0
45	20240529	184200	92889060	2905	2905	2905	2905	0
46	20240529	184100	92889060	2905	2905	2905	2905	0
47	20240529	184000	92889060	2905	2905	2905	2905	0
48	20240529	183900	92889060	2905	2905	2905	2905	0
49	20240529	183800	92889060	2905	2905	2905	2905	0
50	20240529	183700	92889060	2905	2905	2905	2905	0
51	20240529	183600	92889060	2905	2905	2905	2905	0
52	20240529	183500	92889060	2905	2905	2905	2905	0
53	20240529	183400	92889060	2905	2905	2905	2905	0
54	20240529	183300	92889060	2905	2905	2905	2905	0
55	20240529	183200	92889060	2905	2905	2905	2905	0
56	20240529	183100	92889060	2905	2905	2905	2905	0
57	20240529	183000	92889060	2905	2905	2905	2905	0
58	20240529	182900	92889060	2905	2905	2905	2905	0
59	20240529	182800	92889060	2905	2905	2905	2905	0
60	20240529	182700	92889060	2905	2905	2905	2905	0
61	20240529	182600	92889060	2905	2905	2905	2905	0
62	20240529	182500	92889060	2905	2905	2905	2905	2688
63	20240529	182400	92889060	2905	2905	2905	2905	0
64	20240529	182300	92889060	2905	2905	2905	2905	0
65	20240529	182200	92889060	2905	2905	2905	2905	0
66	20240529	182100	92889060	2905	2905	2905	2905	0
67	20240529	182000	92889060	2905	2905	2905	2905	0
68	20240529	181900	92889060	2905	2905	2905	2905	0
69	20240529	181800	92889060	2905	2905	2905	2905	0
70	20240529	181700	92889060	2905	2905	2905	2905	0
71	20240529	181600	92889060	2905	2905	2905	2905	0
72	20240529	181500	92889060	2905	2905	2905	2905	0
73	20240529	181400	92889060	2905	2905	2905	2905	0
74	20240529	181300	92889060	2905	2905	2905	2905	0
75	20240529	181200	92889060	2905	2905	2905	2905	0
76	20240529	181100	92889060	2905	2905	2905	2905	0
77	20240529	181000	92889060	2905	2905	2905	2905	0
78	20240529	180900	92889060	2905	2905	2905	2905	0
79	20240529	180800	92889060	2905	2905	2905	2905	0
80	20240529	180700	92889060	2905	2905	2905	2905	0
81	20240529	180600	92889060	2905	2905	2905	2905	0
82	20240529	180500	92889060	2905	2905	2905	2905	0
83	20240529	180400	92889060	2905	2905	2905	2905	0
84	20240529	180300	92889060	2905	2905	2905	2905	0
85	20240529	180200	92889060	2905	2905	2905	2905	0
86	20240529	180100	92889060	2905	2905	2905	2905	0
87	20240529	180000	92889060	2905	2905	2905	2905	0
88	20240529	175900	92889060	2905	2905	2905	2905	0
89	20240529	175800	92889060	2905	2905	2905	2905	0
90	20240529	175700	92889060	2905	2905	2905	2905	0
91	20240529	175600	92889060	2905	2905	2905	2905	0
92	20240529	175500	92889060	2905	2905	2905	2905	2688
93	20240529	175400	92889060	2905	2905	2905	2905	0
94	20240529	175300	92889060	2905	2905	2905	2905	0
95	20240529	175200	92889060	2905	2905	2905	2905	0
96	20240529	175100	92889060	2905	2905	2905	2905	0
97	20240529	175000	92889060	2905	2905	2905	2905	0
98	20240529	174900	92889060	2905	2905	2905	2905	0
99	20240529	174800	92889060	2905	2905	2905	2905	0
100	20240529	174700	92889060	2905	2905	2905	2905	0
101	20240529	174600	92889060	2905	2905	2905	2905	0
102	20240529	174500	92889060	2905	2905	2905	2905	0
103	20240529	174400	92889060	2905	2905	2905	2905	0
104	20240529	174300	92889060	2905	2905	2905	2905	0
105	20240529	174200	92889060	2905	2905	2905	2905	0
106	20240529	174100	92889060	2905	2905	2905	2905	0
107	20240529	174000	92889060	2905	2905	2905	2905	0
108	20240529	173900	92889060	2905	2905	2905	2905	0
109	20240529	173800	92889060	2905	2905	2905	2905	0
110	20240529	173700	92889060	2905	2905	2905	2905	0
111	20240529	173600	92889060	2905	2905	2905	2905	0
112	20240529	173500	92889060	2905	2905	2905	2905	0
113	20240529	173400	92889060	2905	2905	2905	2905	0
114	20240529	173300	92889060	2905	2905	2905	2905	0
115	20240529	173200	92889060	2905	2905	2905	2905	0
116	20240529	173100	92889060	2905	2905	2905	2905	0
117	20240529	173000	92889060	2905	2905	2905	2905	0
118	20240529	172900	92889060	2905	2905	2905	2905	0
119	20240529	172800	92889060	2905	2905	2905	2905	0
120	20240529	172700	92889060	2905	2905	2905	2905	0
121	20240529	172600	92889060	2905	2905	2905	2905	0
122	20240529	172500	92889060	2905	2905	2905	2905	2688
123	20240529	172400	92889060	2905	2905	2905	2905	0
124	20240529	172300	92889060	2905	2905	2905	2905	0
125	20240529	172200	92889060	2905	2905	2905	2905	0
126	20240529	172100	92889060	2905	2905	2905	2905	0
127	20240529	172000	92889060	2905	2905	2905	2905	0
128	20240529	171900	92889060	2905	2905	2905	2905	0
129	20240529	171800	92889060	2905	2905	2905	2905	0
130	20240529	171700	92889060	2905	2905	2905	2905	0
131	20240529	171600	92889060	2905	2905	2905	2905	0
132	20240529	171500	92889060	2905	2905	2905	2905	0
133	20240529	171400	92889060	2905	2905	2905	2905	0
134	20240529	171300	92889060	2905	2905	2905	2905	0
135	20240529	171200	92889060	2905	2905	2905	2905	0
136	20240529	171100	92889060	2905	2905	2905	2905	0
137	20240529	171000	92889060	2905	2905	2905	2905	0
138	20240529	170900	92889060	2905	2905	2905	2905	0
139	20240529	170800	92889060	2905	2905	2905	2905	0
140	20240529	170700	92889060	2905	2905	2905	2905	0
141	20240529	170600	92889060	2905	2905	2905	2905	0
142	20240529	170500	92889060	2905	2905	2905	2905	0
143	20240529	170400	92889060	2905	2905	2905	2905	0
144	20240529	170300	92889060	2905	2905	2905	2905	0
145	20240529	170200	92889060	2905	2905	2905	2905	0
146	20240529	170100	92889060	2905	2905	2905	2905	0
147	20240529	170000	92889060	2905	2905	2905	2905	0
148	20240529	165900	92889060	2905	2905	2905	2905	0
149	20240529	165800	92889060	2905	2905	2905	2905	0
150	20240529	165700	92889060	2905	2905	2905	2905	0
151	20240529	165600	92889060	2905	2905	2905	2905	0
152	20240529	165500	92889060	2905	2905	2905	2905	2688
153	20240529	165400	92889060	2905	2905	2905	2905	0
154	20240529	165300	92889060	2905	2905	2905	2905	0
155	20240529	165200	92889060	2905	2905	2905	2905	0
156	20240529	165100	92889060	2905	2905	2905	2905	0
157	20240529	165000	92889060	2905	2905	2905	2905	0
158	20240529	164900	92889060	2905	2905	2905	2905	0
159	20240529	164800	92889060	2905	2905	2905	2905	0
160	20240529	164700	92889060	2905	2905	2905	2905	0
161	20240529	164600	92889060	2905	2905	2905	2905	0
162	20240529	164500	92889060	2905	2905	2905	2905	0
163	20240529	164400	92889060	2905	2905	2905	2905	0
164	20240529	164300	92889060	2905	2905	2905	2905	0
165	20240529	164200	92889060	2905	2905	2905	2905	0
166	20240529	164100	92889060	2905	2905	2905	2905	0
167	20240529	164000	92889060	2905	2905	2905	2905	0
168	20240529	163900	92889060	2905	2905	2905	2905	0
169	20240529	163800	92889060	2905	2905	2905	2905	0
170	20240529	163700	92889060	2905	2905	2905	2905	0
171	20240529	163600	92889060	2905	2905	2905	2905	0
172	20240529	163500	92889060	2905	2905	2905	2905	0
173	20240529	163400	92889060	2905	2905	2905	2905	0
174	20240529	163300	92889060	2905	2905	2905	2905	0
175	20240529	163200	92889060	2905	2905	2905	2905	0
176	20240529	163100	92889060	2905	2905	2905	2905	0
177	20240529	163000	92889060	2905	2905	2905	2905	0
178	20240529	162900	92889060	2905	2905	2905	2905	0
179	20240529	162800	92889060	2905	2905	2905	2905	0
180	20240529	162700	92889060	2905	2905	2905	2905	0
181	20240529	162600	92889060	2905	2905	2905	2905	0
182	20240529	162500	92889060	2905	2905	2905	2905	2688
183	20240529	162400	92889060	2905	2905	2905	2905	0
184	20240529	162300	92889060	2905	2905	2905	2905	0
185	20240529	162200	92889060	2905	2905	2905	2905	0
186	20240529	162100	92889060	2905	2905	2905	2905	0
187	20240529	162000	92889060	2905	2905	2905	2905	0
188	20240529	161900	92889060	2905	2905	2905	2905	0
189	20240529	161800	92889060	2905	2905	2905	2905	0
190	20240529	161700	92889060	2905	2905	2905	2905	0
191	20240529	161600	92889060	2905	2905	2905	2905	0
192	20240529	161500	92889060	2905	2905	2905	2905	0
193	20240529	161400	92889060	2905	2905	2905	2905	0
194	20240529	161300	92889060	2905	2905	2905	2905	0
195	20240529	161200	92889060	2905	2905	2905	2905	0
196	20240529	161100	92889060	2905	2905	2905	2905	0
197	20240529	161000	92889060	2905	2905	2905	2905	0
198	20240529	160900	92889060	2905	2905	2905	2905	0
199	20240529	160800	92889060	2905	2905	2905	2905	0
200	20240529	160700	92889060	2905	2905	2905	2905	0
201	20240529	160600	92889060	2905	2905	2905	2905	0
202	20240529	160500	92889060	2905	2905	2905	2905	0
203	20240529	160400	92889060	2905	2905	2905	2905	0
204	20240529	160300	92889060	2905	2905	2905	2905	0
205	20240529	160200	92889060	2905	2905	2905	2905	0
206	20240529	160100	92889060	2905	2905	2905	2905	0
207	20240529	160000	92889060	2905	2905	2905	2905	0
208	20240529	155900	92889060	2905	2905	2905	2905	0
209	20240529	155800	92889060	2905	2905	2905	2905	0
210	20240529	155700	92889060	2905	2905	2905	2905	0
211	20240529	155600	92889060	2905	2905	2905	2905	0
212	20240529	155500	92889060	2905	2905	2905	2905	2688
213	20240529	155400	92889060	2905	2905	2905	2905	0
214	20240529	155300	92889060	2905	2905	2905	2905	0
215	20240529	155200	92889060	2905	2905	2905	2905	0
216	20240529	155100	92889060	2905	2905	2905	2905	0
217	20240529	155000	92889060	2905	2905	2905	2905	0
218	20240529	154900	92889060	2905	2905	2905	2905	0
219	20240529	154800	92889060	2905	2905	2905	2905	0
220	20240529	154700	92889060	2905	2905	2905	2905	0
221	20240529	154600	92889060	2905	2905	2905	2905	0
222	20240529	154500	92889060	2905	2905	2905	2905	0
223	20240529	154400	92889060	2905	2905	2905	2905	0
224	20240529	154300	92889060	2905	2905	2905	2905	0
225	20240529	154200	92889060	2905	2905	2905	2905	0
226	20240529	154100	92889060	2905	2905	2905	2905	0
227	20240529	154000	92889060	2905	2905	2905	2905	0
228	20240529	153900	92889060	2905	2905	2905	2905	0
229	20240529	153800	92889060	2905	2905	2905	2905	0
230	20240529	153700	92889060	2905	2905	2905	2905	0
231	20240529	153600	92889060	2905	2905	2905	2905	0
232	20240529	153500	92889060	2905	2905	2905	2905	0
233	20240529	153400	92889060	2905	2905	2905	2905	0
234	20240529	153300	92889060	2905	2905	2905	2905	0
235	20240529	153200	92889060	2905	2905	2905	2905	0
236	20240529	153100	92889060	2905	2905	2905	2905	0
237	20240529	153000	92889060	2905	2905	2905	2905	2688
238	20240529	152900	85080420	2945	2945	2945	2945	0
239	20240529	152800	85080420	2945	2945	2945	2945	0
240	20240529	152700	85080420	2945	2945	2945	2945	0
241	20240529	152600	85080420	2945	2945	2945	2945	0
242	20240529	152500	85080420	2945	2945	2945	2945	0
243	20240529	152400	85080420	2945	2945	2945	2945	0
244	20240529	152300	85080420	2945	2945	2945	2945	0
245	20240529	152200	85080420	2945	2945	2945	2945	0
246	20240529	152100	85080420	2945	2945	2945	2945	0
247	20240529	152000	85080420	2945	2945	2945	2945	0
248	20240529	151900	85080420	2945	2930	2945	2930	53
249	20240529	151800	84925100	2945	2945	2945	2945	2
250	20240529	151700	84919210	2945	2945	2945	2945	1
251	20240529	151600	84916265	2945	2945	2945	2945	2
252	20240529	151500	84910375	2950	2950	2950	2950	1
253	20240529	151400	84907425	2950	2950	2950	2950	2
254	20240529	151300	84901525	2950	2950	2950	2950	58
255	20240529	151200	84730425	2950	2950	2950	2950	1
256	20240529	151100	84727475	2950	2930	2950	2920	152
257	20240529	151000	84283185	2950	2950	2950	2950	1
258	20240529	150900	84280235	2950	2950	2950	2950	2
259	20240529	150800	84274335	2950	2950	2950	2950	1
260	20240529	150700	84271385	2950	2950	2950	2950	2
261	20240529	150600	84265485	2950	2950	2950	2950	2
262	20240529	150500	84259585	2950	2950	2950	2950	1
263	20240529	150400	84256635	2950	2950	2950	2950	2
264	20240529	150300	84250735	2950	2950	2950	2950	1
265	20240529	150200	84247785	2950	2950	2950	2950	2
266	20240529	150100	84241885	2950	2945	2950	2945	404
267	20240529	150000	83052100	2940	2940	2940	2940	2
268	20240529	145900	83046220	2940	2940	2940	2940	4
269	20240529	145800	83034460	2930	2930	2930	2930	18
270	20240529	145700	82981720	2930	2930	2930	2930	2
271	20240529	145600	82975860	2930	2930	2930	2930	1
272	20240529	145500	82972930	2930	2930	2930	2930	2
273	20240529	145400	82967070	2930	2920	2930	2905	2444
274	20240529	145300	75853665	2935	2935	2935	2935	1
275	20240529	145200	75850730	2920	2935	2935	2920	3
276	20240529	145100	75841940	2935	2935	2935	2935	561
277	20240529	145000	74195405	2935	2935	2935	2935	2
278	20240529	144900	74189535	2935	2935	2935	2935	1
279	20240529	144800	74186600	2935	2935	2935	2925	360
280	20240529	144700	73130650	2935	2930	2935	2930	212
281	20240529	144600	72509480	2930	2930	2930	2930	1
282	20240529	144500	72506550	2930	2930	2930	2930	2
283	20240529	144400	72500690	2930	2930	2930	2930	312
284	20240529	144300	71586530	2935	2930	2935	2930	231
285	20240529	144200	70909690	2930	2930	2930	2930	107
286	20240529	144100	70596180	2920	2920	2920	2920	50
287	20240529	144000	70450180	2920	2920	2920	2920	20
288	20240529	143900	70391780	2915	2920	2920	2915	11
289	20240529	143800	70359710	2920	2920	2920	2915	7
290	20240529	143700	70339275	2920	2920	2920	2920	106
291	20240529	143600	70029755	2920	2915	2920	2915	621
292	20240529	143500	68216650	2920	2920	2920	2915	963
293	20240529	143400	65404695	2935	2935	2935	2935	3
294	20240529	143300	65395890	2935	2935	2935	2935	2
295	20240529	143200	65390020	2935	2920	2935	2920	296
296	20240529	143100	64525670	2935	2940	2940	2935	34
297	20240529	143000	64425870	2940	2940	2940	2940	5
298	20240529	142900	64411170	2940	2940	2940	2940	2
299	20240529	142800	64405290	2945	2945	2945	2945	58
300	20240529	142700	64234480	2945	2945	2945	2945	1
301	20240529	142600	64231535	2945	2945	2945	2945	2
302	20240529	142500	64225645	2945	2945	2945	2945	1
303	20240529	142400	64222700	2945	2945	2945	2945	2
304	20240529	142300	64216810	2945	2945	2945	2945	1
305	20240529	142200	64213865	2945	2945	2945	2945	2
306	20240529	142100	64207975	2945	2945	2945	2945	2
307	20240529	142000	64202085	2945	2945	2945	2945	1
308	20240529	141900	64199140	2945	2950	2950	2905	7619
309	20240529	141800	41956155	2975	2975	2975	2975	1
310	20240529	141700	41953180	2975	2975	2975	2975	2
311	20240529	141600	41947230	2975	2975	2975	2975	2
312	20240529	141500	41941280	2975	2975	2975	2975	1
313	20240529	141400	41938305	2975	2975	2975	2975	2
314	20240529	141300	41932355	2975	2975	2975	2975	12
315	20240529	141200	41896655	2975	2975	2975	2975	2
316	20240529	141100	41890705	2975	2975	2975	2975	1
317	20240529	141000	41887730	2975	2975	2975	2975	2
318	20240529	140900	41881780	2975	2975	2975	2975	16
319	20240529	140800	41834180	2975	2975	2975	2975	1
320	20240529	140700	41831205	2975	2975	2975	2975	2
321	20240529	140600	41825255	2975	2975	2975	2975	1
322	20240529	140500	41822280	2975	2975	2975	2975	2
323	20240529	140400	41816330	2975	2975	2975	2975	1
324	20240529	140300	41813355	2975	2975	2975	2975	2
325	20240529	140200	41807405	2975	2975	2975	2975	2
326	20240529	140100	41801455	2975	2975	2975	2975	1
327	20240529	140000	41798480	2975	2975	2975	2975	2
328	20240529	135900	41792530	2975	2975	2975	2975	1
329	20240529	135800	41789555	2975	2975	2975	2975	2
330	20240529	135700	41783605	2975	2975	2975	2975	2
331	20240529	135600	41777655	2975	2975	2975	2975	1
332	20240529	135500	41774680	2975	2975	2975	2975	2
333	20240529	135400	41768730	2975	2975	2975	2975	1
334	20240529	135300	41765755	2950	2975	2975	2950	20
335	20240529	135200	41706705	2975	2975	2975	2975	1
336	20240529	135100	41703730	2975	2975	2975	2975	2
337	20240529	135000	41697780	2975	2975	2975	2975	2
338	20240529	134900	41691830	2975	2975	2975	2975	1
339	20240529	134800	41688855	2975	2975	2975	2975	2
340	20240529	134700	41682905	2975	2975	2975	2975	1
341	20240529	134600	41679930	2975	2975	2975	2975	2
342	20240529	134500	41673980	2975	2975	2975	2975	1
343	20240529	134400	41671005	2975	2975	2975	2975	2
344	20240529	134300	41665055	2975	2975	2975	2975	2
345	20240529	134200	41659105	2975	2975	2975	2975	1
346	20240529	134100	41656130	2975	2975	2975	2975	2
347	20240529	134000	41650180	2975	2975	2975	2975	1
348	20240529	133900	41647205	2975	2975	2975	2975	2
349	20240529	133800	41641255	2975	2975	2975	2975	2
350	20240529	133700	41635305	2975	2975	2975	2975	1
351	20240529	133600	41632330	2975	2975	2975	2975	2
352	20240529	133500	41626380	2975	2975	2975	2975	1
353	20240529	133400	41623405	2975	2975	2975	2975	2
354	20240529	133300	41617455	2975	2975	2975	2975	1
355	20240529	133200	41614480	2975	2975	2975	2975	2
356	20240529	133100	41608530	2975	2975	2975	2975	2
357	20240529	133000	41602580	2975	2975	2975	2975	1
358	20240529	132900	41599605	2975	2975	2975	2975	2
359	20240529	132800	41593655	2975	2975	2975	2975	1
360	20240529	132700	41590680	2955	2950	2955	2940	300
361	20240529	132600	40707445	2955	2955	2955	2955	1
362	20240529	132500	40704490	2955	2955	2955	2955	2
363	20240529	132400	40698580	2955	2955	2955	2955	2
364	20240529	132300	40692670	2955	2955	2955	2955	89
365	20240529	132200	40429675	2955	2955	2955	2955	2
366	20240529	132100	40423765	2955	2955	2955	2955	1
367	20240529	132000	40420810	2955	2950	2955	2950	131
368	20240529	131900	40034350	2955	2965	2965	2955	1478
369	20240529	131800	35660950	2975	2975	2975	2975	1
370	20240529	131700	35657975	2975	2975	2975	2975	2
371	20240529	131600	35652025	2975	2975	2975	2975	1
372	20240529	131500	35649050	2975	2975	2975	2975	2
373	20240529	131400	35643100	2975	2975	2975	2975	1
374	20240529	131300	35640125	2975	2975	2975	2975	2
375	20240529	131200	35634175	2975	2975	2975	2975	2
376	20240529	131100	35628225	2975	2975	2975	2975	1
377	20240529	131000	35625250	2980	2980	2980	2980	2
378	20240529	130900	35619290	2980	2980	2980	2980	1
379	20240529	130800	35616310	2980	2980	2980	2980	2
380	20240529	130700	35610350	2980	2980	2980	2980	1
381	20240529	130600	35607370	2980	2980	2980	2980	2
382	20240529	130500	35601410	2980	2980	2980	2980	2
383	20240529	130400	35595450	2980	2980	2980	2980	1
384	20240529	130300	35592470	2980	2980	2980	2980	2
385	20240529	130200	35586510	2980	2980	2980	2980	1
386	20240529	130100	35583530	2980	2980	2980	2980	2
387	20240529	130000	35577570	2980	2980	2980	2980	2
388	20240529	125900	35571610	2980	2980	2980	2980	1
389	20240529	125800	35568630	2980	2980	2980	2980	2
390	20240529	125700	35562670	2980	2980	2980	2980	1
391	20240529	125600	35559690	2980	2980	2980	2980	2
392	20240529	125500	35553730	2980	2980	2980	2980	1
393	20240529	125400	35550750	2980	2980	2980	2980	2
394	20240529	125300	35544790	2980	2980	2980	2980	2
395	20240529	125200	35538830	2980	2980	2980	2980	1
396	20240529	125100	35535850	2980	2980	2980	2980	2
397	20240529	125000	35529890	2980	2980	2980	2980	1
398	20240529	124900	35526910	2980	2980	2980	2980	2
399	20240529	124800	35520950	2980	2980	2980	2980	1
400	20240529	124700	35517970	2980	2980	2980	2980	2
401	20240529	124600	35512010	2980	2980	2980	2980	2
402	20240529	124500	35506050	2980	2980	2980	2980	1
403	20240529	124400	35503070	2980	2980	2980	2980	2
404	20240529	124300	35497110	2980	2980	2980	2980	1
405	20240529	124200	35494130	2980	2980	2980	2980	2
406	20240529	124100	35488170	2980	2980	2980	2980	2
407	20240529	124000	35482210	2980	2980	2980	2980	1
408	20240529	123900	35479230	2980	2980	2980	2980	2
409	20240529	123800	35473270	2980	2980	2980	2980	1
410	20240529	123700	35470290	2980	2980	2980	2980	2
411	20240529	123600	35464330	2980	2980	2980	2980	1
412	20240529	123500	35461350	2980	2980	2980	2980	2
413	20240529	123400	35455390	2980	2980	2980	2980	2
414	20240529	123300	35449430	2980	2970	2980	2970	2
415	20240529	123200	35443480	2980	2980	2980	2980	2
416	20240529	123100	35437520	2980	2980	2980	2980	1
417	20240529	123000	35434540	2980	2980	2980	2980	2
418	20240529	122900	35428580	2980	2980	2980	2980	1
419	20240529	122800	35425600	2980	2980	2980	2980	2
420	20240529	122700	35419640	2980	2970	2980	2970	3
421	20240529	122600	35410710	2980	2980	2980	2980	1
422	20240529	122500	35407730	2980	2980	2980	2980	2
423	20240529	122400	35401770	2980	2980	2980	2980	1
424	20240529	122300	35398790	2980	2980	2980	2980	2
425	20240529	122200	35392830	2980	2980	2980	2980	2
426	20240529	122100	35386870	2980	2980	2980	2980	1
427	20240529	122000	35383890	2980	2980	2980	2980	2
428	20240529	121900	35377930	2980	2980	2980	2980	1
429	20240529	121800	35374950	2980	2980	2980	2980	2
430	20240529	121700	35368990	2970	2980	2980	2970	2
431	20240529	121600	35363040	2970	2970	2980	2970	987
432	20240529	121500	32431630	2980	2980	2980	2980	2
433	20240529	121400	32425670	2980	2980	2980	2980	9
434	20240529	121300	32398850	2980	2980	2980	2980	7
435	20240529	121200	32377990	2980	2980	2980	2980	1
436	20240529	121100	32375010	2980	2980	2980	2980	2
437	20240529	121000	32369050	2985	2985	2985	2985	1
438	20240529	120900	32366065	2985	2985	2985	2985	2
439	20240529	120800	32360095	2985	2985	2985	2985	2
440	20240529	120700	32354125	2985	2985	2985	2985	1
441	20240529	120600	32351140	2985	2985	2985	2985	6
442	20240529	120500	32333230	2970	2985	2985	2970	19
443	20240529	120400	32276785	2985	2985	2985	2985	2
444	20240529	120300	32270815	2985	2985	2985	2985	2
445	20240529	120200	32264845	2985	2985	2985	2985	1
446	20240529	120100	32261860	2985	2985	2985	2985	2
447	20240529	120000	32255890	2985	2985	2985	2985	1
448	20240529	115900	32252905	2985	2985	2985	2985	2
449	20240529	115800	32246935	2985	2985	2985	2985	1
450	20240529	115700	32243950	2985	2985	2985	2985	2
451	20240529	115600	32237980	2985	2985	2985	2985	2
452	20240529	115500	32232010	2985	2975	2985	2975	255
453	20240529	115400	31473375	2995	2995	2995	2995	2
454	20240529	115300	31467385	2995	2995	2995	2995	1
455	20240529	115200	31464390	2995	2995	2995	2995	2
456	20240529	115100	31458400	2995	2995	2995	2995	1
457	20240529	115000	31455405	2995	2995	2995	2995	2
458	20240529	114900	31449415	2995	2995	2995	2995	2
459	20240529	114800	31443425	2995	2995	2995	2995	1
460	20240529	114700	31440430	2995	2995	2995	2995	2
461	20240529	114600	31434440	2995	2995	2995	2995	1
462	20240529	114500	31431445	2995	2995	2995	2995	2
463	20240529	114400	31425455	2995	2995	2995	2995	2
464	20240529	114300	31419465	2995	2995	2995	2995	1
465	20240529	114200	31416470	2995	2995	2995	2995	2
466	20240529	114100	31410480	2995	2995	2995	2995	1
467	20240529	114000	31407485	2995	2995	2995	2995	6
468	20240529	113900	31389515	2975	2995	2995	2975	34
469	20240529	113800	31288345	2995	2995	2995	2995	2
470	20240529	113700	31282355	2995	2995	2995	2995	2
471	20240529	113600	31276365	2995	2995	2995	2995	1
472	20240529	113500	31273370	2995	2975	2995	2975	7
473	20240529	113400	31252425	2980	2995	2995	2980	50
474	20240529	113300	31103410	3005	3005	3005	3005	2
475	20240529	113200	31097400	3005	3005	3005	3005	1
476	20240529	113100	31094395	3005	3005	3005	3005	2
477	20240529	113000	31088385	3005	2980	3005	2980	1002
478	20240529	112900	28102375	3005	3005	3005	3005	1
479	20240529	112800	28099370	3005	3005	3005	3005	2
480	20240529	112700	28093360	3005	3005	3005	3005	1
481	20240529	112600	28090355	3005	3005	3005	3005	2
482	20240529	112500	28084345	3005	3005	3005	3005	2
483	20240529	112400	28078335	3005	3005	3005	3005	1
484	20240529	112300	28075330	3005	3005	3005	3005	2
485	20240529	112200	28069320	3005	3005	3005	3005	1
486	20240529	112100	28066315	3005	3005	3005	3005	2
487	20240529	112000	28060305	3005	3005	3005	3005	1
488	20240529	111900	28057300	3005	3005	3005	3005	2
489	20240529	111800	28051290	3005	3005	3005	3005	2
490	20240529	111700	28045280	3005	3005	3005	3005	1
491	20240529	111600	28042275	3005	3005	3005	3005	2
492	20240529	111500	28036265	3005	2980	3005	2980	2
493	20240529	111400	28030280	3005	3005	3005	3005	2
494	20240529	111300	28024270	3005	3005	3005	3005	1
495	20240529	111200	28021265	3005	3005	3005	3005	2
496	20240529	111100	28015255	3005	2980	3005	2980	202
497	20240529	111000	27413245	3005	3005	3005	3005	1
498	20240529	110900	27410240	2980	3005	3005	2980	202
499	20240529	110800	26808210	3005	3005	3005	3005	1
500	20240529	110700	26805205	3005	2985	3005	2985	14
501	20240529	110600	26763295	2985	3005	3005	2985	594
502	20240529	110500	24990145	3005	3005	3005	3005	1
503	20240529	110400	24987140	3005	2985	3005	2985	302
504	20240529	110300	24085630	3005	3005	3005	3005	1
505	20240529	110200	24082625	3005	3005	3005	3005	2
506	20240529	110100	24076615	3005	3005	3005	3005	1
507	20240529	110000	24073610	3005	3005	3005	3005	2
508	20240529	105900	24067600	3005	3005	3005	3005	2
509	20240529	105800	24061590	3005	3005	3005	3005	1
510	20240529	105700	24058585	3005	3005	3005	3005	2
511	20240529	105600	24052575	3005	3005	3005	3005	1
512	20240529	105500	24049570	3005	2990	3005	2990	3
513	20240529	105400	24040570	3010	3010	3010	3010	1
514	20240529	105300	24037560	3010	3010	3010	3010	2
515	20240529	105200	24031540	3010	3010	3010	3010	2
516	20240529	105100	24025520	3010	3010	3010	3010	1
517	20240529	105000	24022510	3010	3010	3010	3010	2
518	20240529	104900	24016490	3010	3010	3010	3010	1
519	20240529	104800	24013480	3010	3010	3010	3010	2
520	20240529	104700	24007460	3010	3010	3010	3010	2
521	20240529	104600	24001440	3010	2985	3010	2985	290
522	20240529	104500	23135665	2985	2985	2985	2985	2
523	20240529	104400	23129695	2985	2985	2985	2985	1
524	20240529	104300	23126710	2985	2985	2985	2985	2
525	20240529	104200	23120740	2985	2985	2985	2985	103
526	20240529	104100	22813285	2985	2985	2985	2985	2
527	20240529	104000	22807315	2985	2985	2985	2985	2
528	20240529	103900	22801345	2985	2985	2985	2985	1
529	20240529	103800	22798360	2985	2985	2985	2985	2
530	20240529	103700	22792390	2985	2980	2985	2980	45
531	20240529	103600	22658205	2980	2980	2980	2980	2
532	20240529	103500	22652245	2985	2975	2985	2975	3
533	20240529	103400	22643300	2985	2985	2985	2985	2
534	20240529	103300	22637330	2985	2985	2985	2985	2
535	20240529	103200	22631360	2985	2985	2985	2985	1
536	20240529	103100	22628375	2985	2985	2985	2985	2
537	20240529	103000	22622405	2985	2985	2985	2985	1
538	20240529	102900	22619420	2985	2985	2985	2985	2
539	20240529	102800	22613450	2985	2975	2985	2975	32
540	20240529	102700	22518230	2985	2985	2985	2985	1
541	20240529	102600	22515245	2985	2985	2985	2985	2
542	20240529	102500	22509275	2985	2985	2985	2985	1
543	20240529	102400	22506290	2985	2980	2985	2980	402
544	20240529	102300	21308250	2980	2980	2980	2980	1
545	20240529	102200	21305270	2980	2980	2980	2980	2
546	20240529	102100	21299310	2980	2980	2980	2980	2
547	20240529	102000	21293350	2980	2980	2980	2980	1
548	20240529	101900	21290370	2980	2980	2980	2980	2
549	20240529	101800	21284410	2980	2980	2980	2980	1
550	20240529	101700	21281430	2980	2980	2980	2980	2
551	20240529	101600	21275470	2980	2975	2980	2975	22
552	20240529	101500	21209985	2975	2965	2975	2965	3
553	20240529	101400	21201070	2975	2975	2975	2975	10
554	20240529	101300	21171320	2975	2970	2975	2970	12
555	20240529	101200	21135625	2975	2970	2975	2970	13
556	20240529	101100	21097005	2970	2970	2970	2970	2
557	20240529	101000	21091065	2970	2970	2970	2970	2
558	20240529	100900	21085125	2970	2970	2970	2970	3
559	20240529	100800	21076215	2970	2970	2970	2970	1
560	20240529	100700	21073245	2970	2970	2970	2970	46
561	20240529	100600	20936625	2970	2970	2970	2970	75
562	20240529	100500	20713875	2975	2975	2975	2975	2
563	20240529	100400	20707925	2975	2975	2975	2975	15
564	20240529	100300	20663300	2980	2980	2980	2980	2
565	20240529	100200	20657340	2980	2980	2980	2980	2
566	20240529	100100	20651380	2980	2980	2980	2980	1
567	20240529	100000	20648400	2980	2980	2980	2980	46
568	20240529	095900	20511320	2980	2980	2980	2980	1
569	20240529	095800	20508340	2980	2980	2980	2980	2
570	20240529	095700	20502380	2980	2980	2980	2980	1
571	20240529	095600	20499400	2980	2980	2980	2980	12
572	20240529	095500	20463640	2980	2970	2985	2970	4
573	20240529	095400	20451725	2985	2985	2985	2985	1
574	20240529	095300	20448740	2985	2985	2985	2985	2
575	20240529	095200	20442770	2985	2975	2985	2975	345
576	20240529	095100	19416365	2975	2975	2975	2975	2
577	20240529	095000	19410415	2975	2975	2975	2975	2
578	20240529	094900	19404465	2975	2975	2975	2975	186
579	20240529	094800	18851115	2975	2975	2975	2975	2
580	20240529	094700	18845165	2975	2975	2975	2975	1
581	20240529	094600	18842190	2975	2975	2975	2975	2
582	20240529	094500	18836240	2975	2975	2975	2975	1
583	20240529	094400	18833265	2970	2985	2985	2970	247
584	20240529	094300	18098810	2985	2985	2985	2985	4
585	20240529	094200	18086870	2985	2985	2985	2985	1
586	20240529	094100	18083885	2985	2985	2985	2985	13
587	20240529	094000	18045080	2975	2980	2985	2975	122
588	20240529	093900	17681540	2985	2985	2985	2985	2
589	20240529	093800	17675570	2985	2980	2985	2980	20
590	20240529	093700	17615965	2985	2985	2985	2985	3
591	20240529	093600	17607010	2985	2985	2985	2985	11
592	20240529	093500	17574175	3000	2985	3000	2985	2
593	20240529	093400	17568190	2990	2995	3005	2990	1613
594	20240529	093300	12745255	2995	3005	3005	2995	11
595	20240529	093200	12712300	3005	3005	3005	3005	2
596	20240529	093100	12706290	3010	3010	3010	3010	2
597	20240529	093000	12700270	3010	3010	3010	3010	1
598	20240529	092900	12697260	3015	3015	3015	3015	2
599	20240529	092800	12691230	3015	3000	3015	2990	751
600	20240529	092700	10445600	3015	3015	3015	3015	2
601	20240529	092600	10439570	3015	3015	3015	3015	1
602	20240529	092500	10436555	3015	3015	3015	3015	2
603	20240529	092400	10430525	3015	3015	3015	3015	2
604	20240529	092300	10424495	3020	3000	3020	3000	167
605	20240529	092200	9923475	3020	3020	3020	3020	2
606	20240529	092100	9917435	3020	3020	3020	3020	1
607	20240529	092000	9914415	3020	3020	3020	3020	2
608	20240529	091900	9908375	3020	3020	3020	3020	1
609	20240529	091800	9905355	3020	3020	3020	3020	2
610	20240529	091700	9899315	3020	3015	3020	3015	22
611	20240529	091600	9832925	3015	3015	3015	3015	1
612	20240529	091500	9829910	3020	3000	3020	3000	9
613	20240529	091400	9802870	3020	3020	3020	3020	1
614	20240529	091300	9799850	3020	3020	3020	3020	2
615	20240529	091200	9793810	3020	3020	3020	3020	2
616	20240529	091100	9787770	3020	3020	3020	3020	1
617	20240529	091000	9784750	3020	3020	3020	3020	2
618	20240529	090900	9778710	3020	3020	3020	3020	1
619	20240529	090800	9775690	3020	3020	3020	3020	971
620	20240529	090700	6843270	3030	3025	3030	3025	20
621	20240529	090600	6782720	3020	3020	3020	3020	34
622	20240529	090500	6680040	3020	3005	3020	2995	98
623	20240529	090400	6386025	3020	3020	3025	3020	17
624	20240529	090300	6334635	3020	3015	3020	3015	6
625	20240529	090200	6316525	3020	3020	3020	3020	1
626	20240529	090100	6313505	3020	3000	3020	2995	51
627	20240529	090000	6160660	3020	3020	3020	3015	2040