KissMeData/092440/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200400	35907530	2970	2970	2970	2970	204
3	20240529	200300	35907530	2970	2970	2970	2970	0
4	20240529	200200	35907530	2970	2970	2970	2970	0
5	20240529	200100	35907530	2970	2970	2970	2970	0
6	20240529	200000	35907530	2970	2970	2970	2970	0
7	20240529	195900	35907530	2970	2970	2970	2970	0
8	20240529	195800	35907530	2970	2970	2970	2970	0
9	20240529	195700	35907530	2970	2970	2970	2970	0
10	20240529	195600	35907530	2970	2970	2970	2970	0
11	20240529	195500	35907530	2970	2970	2970	2970	0
12	20240529	195400	35907530	2970	2970	2970	2970	0
13	20240529	195300	35907530	2970	2970	2970	2970	0
14	20240529	195200	35907530	2970	2970	2970	2970	0
15	20240529	195100	35907530	2970	2970	2970	2970	0
16	20240529	195000	35907530	2970	2970	2970	2970	0
17	20240529	194900	35907530	2970	2970	2970	2970	0
18	20240529	194800	35907530	2970	2970	2970	2970	0
19	20240529	194700	35907530	2970	2970	2970	2970	0
20	20240529	194600	35907530	2970	2970	2970	2970	0
21	20240529	194500	35907530	2970	2970	2970	2970	0
22	20240529	194400	35907530	2970	2970	2970	2970	0
23	20240529	194300	35907530	2970	2970	2970	2970	0
24	20240529	194200	35907530	2970	2970	2970	2970	0
25	20240529	194100	35907530	2970	2970	2970	2970	0
26	20240529	194000	35907530	2970	2970	2970	2970	0
27	20240529	193900	35907530	2970	2970	2970	2970	0
28	20240529	193800	35907530	2970	2970	2970	2970	0
29	20240529	193700	35907530	2970	2970	2970	2970	0
30	20240529	193600	35907530	2970	2970	2970	2970	0
31	20240529	193500	35907530	2970	2970	2970	2970	0
32	20240529	193400	35907530	2970	2970	2970	2970	204
33	20240529	193300	35907530	2970	2970	2970	2970	0
34	20240529	193200	35907530	2970	2970	2970	2970	0
35	20240529	193100	35907530	2970	2970	2970	2970	0
36	20240529	193000	35907530	2970	2970	2970	2970	0
37	20240529	192900	35907530	2970	2970	2970	2970	0
38	20240529	192800	35907530	2970	2970	2970	2970	0
39	20240529	192700	35907530	2970	2970	2970	2970	0
40	20240529	192600	35907530	2970	2970	2970	2970	0
41	20240529	192500	35907530	2970	2970	2970	2970	0
42	20240529	192400	35907530	2970	2970	2970	2970	0
43	20240529	192300	35907530	2970	2970	2970	2970	0
44	20240529	192200	35907530	2970	2970	2970	2970	0
45	20240529	192100	35907530	2970	2970	2970	2970	0
46	20240529	192000	35907530	2970	2970	2970	2970	0
47	20240529	191900	35907530	2970	2970	2970	2970	0
48	20240529	191800	35907530	2970	2970	2970	2970	0
49	20240529	191700	35907530	2970	2970	2970	2970	0
50	20240529	191600	35907530	2970	2970	2970	2970	0
51	20240529	191500	35907530	2970	2970	2970	2970	0
52	20240529	191400	35907530	2970	2970	2970	2970	0
53	20240529	191300	35907530	2970	2970	2970	2970	0
54	20240529	191200	35907530	2970	2970	2970	2970	0
55	20240529	191100	35907530	2970	2970	2970	2970	0
56	20240529	191000	35907530	2970	2970	2970	2970	0
57	20240529	190900	35907530	2970	2970	2970	2970	0
58	20240529	190800	35907530	2970	2970	2970	2970	0
59	20240529	190700	35907530	2970	2970	2970	2970	0
60	20240529	190600	35907530	2970	2970	2970	2970	0
61	20240529	190500	35907530	2970	2970	2970	2970	0
62	20240529	190400	35907530	2970	2970	2970	2970	204
63	20240529	190300	35907530	2970	2970	2970	2970	0
64	20240529	190200	35907530	2970	2970	2970	2970	0
65	20240529	190100	35907530	2970	2970	2970	2970	0
66	20240529	190000	35907530	2970	2970	2970	2970	0
67	20240529	185900	35907530	2970	2970	2970	2970	0
68	20240529	185800	35907530	2970	2970	2970	2970	0
69	20240529	185700	35907530	2970	2970	2970	2970	0
70	20240529	185600	35907530	2970	2970	2970	2970	0
71	20240529	185500	35907530	2970	2970	2970	2970	0
72	20240529	185400	35907530	2970	2970	2970	2970	0
73	20240529	185300	35907530	2970	2970	2970	2970	0
74	20240529	185200	35907530	2970	2970	2970	2970	0
75	20240529	185100	35907530	2970	2970	2970	2970	0
76	20240529	185000	35907530	2970	2970	2970	2970	0
77	20240529	184900	35907530	2970	2970	2970	2970	0
78	20240529	184800	35907530	2970	2970	2970	2970	0
79	20240529	184700	35907530	2970	2970	2970	2970	0
80	20240529	184600	35907530	2970	2970	2970	2970	0
81	20240529	184500	35907530	2970	2970	2970	2970	0
82	20240529	184400	35907530	2970	2970	2970	2970	0
83	20240529	184300	35907530	2970	2970	2970	2970	0
84	20240529	184200	35907530	2970	2970	2970	2970	0
85	20240529	184100	35907530	2970	2970	2970	2970	0
86	20240529	184000	35907530	2970	2970	2970	2970	0
87	20240529	183900	35907530	2970	2970	2970	2970	0
88	20240529	183800	35907530	2970	2970	2970	2970	0
89	20240529	183700	35907530	2970	2970	2970	2970	0
90	20240529	183600	35907530	2970	2970	2970	2970	0
91	20240529	183500	35907530	2970	2970	2970	2970	0
92	20240529	183400	35907530	2970	2970	2970	2970	204
93	20240529	183300	35907530	2970	2970	2970	2970	0
94	20240529	183200	35907530	2970	2970	2970	2970	0
95	20240529	183100	35907530	2970	2970	2970	2970	0
96	20240529	183000	35907530	2970	2970	2970	2970	0
97	20240529	182900	35907530	2970	2970	2970	2970	0
98	20240529	182800	35907530	2970	2970	2970	2970	0
99	20240529	182700	35907530	2970	2970	2970	2970	0
100	20240529	182600	35907530	2970	2970	2970	2970	0
101	20240529	182500	35907530	2970	2970	2970	2970	0
102	20240529	182400	35907530	2970	2970	2970	2970	0
103	20240529	182300	35907530	2970	2970	2970	2970	0
104	20240529	182200	35907530	2970	2970	2970	2970	0
105	20240529	182100	35907530	2970	2970	2970	2970	0
106	20240529	182000	35907530	2970	2970	2970	2970	0
107	20240529	181900	35907530	2970	2970	2970	2970	0
108	20240529	181800	35907530	2970	2970	2970	2970	0
109	20240529	181700	35907530	2970	2970	2970	2970	0
110	20240529	181600	35907530	2970	2970	2970	2970	0
111	20240529	181500	35907530	2970	2970	2970	2970	0
112	20240529	181400	35907530	2970	2970	2970	2970	0
113	20240529	181300	35907530	2970	2970	2970	2970	0
114	20240529	181200	35907530	2970	2970	2970	2970	0
115	20240529	181100	35907530	2970	2970	2970	2970	0
116	20240529	181000	35907530	2970	2970	2970	2970	0
117	20240529	180900	35907530	2970	2970	2970	2970	0
118	20240529	180800	35907530	2970	2970	2970	2970	0
119	20240529	180700	35907530	2970	2970	2970	2970	0
120	20240529	180600	35907530	2970	2970	2970	2970	0
121	20240529	180500	35907530	2970	2970	2970	2970	0
122	20240529	180400	35907530	2970	2970	2970	2970	204
123	20240529	180300	35907530	2970	2970	2970	2970	0
124	20240529	180200	35907530	2970	2970	2970	2970	0
125	20240529	180100	35907530	2970	2970	2970	2970	0
126	20240529	180000	35907530	2970	2970	2970	2970	0
127	20240529	175900	35907530	2970	2970	2970	2970	0
128	20240529	175800	35907530	2970	2970	2970	2970	0
129	20240529	175700	35907530	2970	2970	2970	2970	0
130	20240529	175600	35907530	2970	2970	2970	2970	0
131	20240529	175500	35907530	2970	2970	2970	2970	0
132	20240529	175400	35907530	2970	2970	2970	2970	0
133	20240529	175300	35907530	2970	2970	2970	2970	0
134	20240529	175200	35907530	2970	2970	2970	2970	0
135	20240529	175100	35907530	2970	2970	2970	2970	0
136	20240529	175000	35907530	2970	2970	2970	2970	0
137	20240529	174900	35907530	2970	2970	2970	2970	0
138	20240529	174800	35907530	2970	2970	2970	2970	0
139	20240529	174700	35907530	2970	2970	2970	2970	0
140	20240529	174600	35907530	2970	2970	2970	2970	0
141	20240529	174500	35907530	2970	2970	2970	2970	0
142	20240529	174400	35907530	2970	2970	2970	2970	0
143	20240529	174300	35907530	2970	2970	2970	2970	0
144	20240529	174200	35907530	2970	2970	2970	2970	0
145	20240529	174100	35907530	2970	2970	2970	2970	0
146	20240529	174000	35907530	2970	2970	2970	2970	0
147	20240529	173900	35907530	2970	2970	2970	2970	0
148	20240529	173800	35907530	2970	2970	2970	2970	0
149	20240529	173700	35907530	2970	2970	2970	2970	0
150	20240529	173600	35907530	2970	2970	2970	2970	0
151	20240529	173500	35907530	2970	2970	2970	2970	0
152	20240529	173400	35907530	2970	2970	2970	2970	204
153	20240529	173300	35907530	2970	2970	2970	2970	0
154	20240529	173200	35907530	2970	2970	2970	2970	0
155	20240529	173100	35907530	2970	2970	2970	2970	0
156	20240529	173000	35907530	2970	2970	2970	2970	0
157	20240529	172900	35907530	2970	2970	2970	2970	0
158	20240529	172800	35907530	2970	2970	2970	2970	0
159	20240529	172700	35907530	2970	2970	2970	2970	0
160	20240529	172600	35907530	2970	2970	2970	2970	0
161	20240529	172500	35907530	2970	2970	2970	2970	0
162	20240529	172400	35907530	2970	2970	2970	2970	0
163	20240529	172300	35907530	2970	2970	2970	2970	0
164	20240529	172200	35907530	2970	2970	2970	2970	0
165	20240529	172100	35907530	2970	2970	2970	2970	0
166	20240529	172000	35907530	2970	2970	2970	2970	0
167	20240529	171900	35907530	2970	2970	2970	2970	0
168	20240529	171800	35907530	2970	2970	2970	2970	0
169	20240529	171700	35907530	2970	2970	2970	2970	0
170	20240529	171600	35907530	2970	2970	2970	2970	0
171	20240529	171500	35907530	2970	2970	2970	2970	0
172	20240529	171400	35907530	2970	2970	2970	2970	0
173	20240529	171300	35907530	2970	2970	2970	2970	0
174	20240529	171200	35907530	2970	2970	2970	2970	0
175	20240529	171100	35907530	2970	2970	2970	2970	0
176	20240529	171000	35907530	2970	2970	2970	2970	0
177	20240529	170900	35907530	2970	2970	2970	2970	0
178	20240529	170800	35907530	2970	2970	2970	2970	0
179	20240529	170700	35907530	2970	2970	2970	2970	0
180	20240529	170600	35907530	2970	2970	2970	2970	0
181	20240529	170500	35907530	2970	2970	2970	2970	0
182	20240529	170400	35907530	2970	2970	2970	2970	204
183	20240529	170300	35907530	2970	2970	2970	2970	0
184	20240529	170200	35907530	2970	2970	2970	2970	0
185	20240529	170100	35907530	2970	2970	2970	2970	0
186	20240529	170000	35907530	2970	2970	2970	2970	0
187	20240529	165900	35907530	2970	2970	2970	2970	0
188	20240529	165800	35907530	2970	2970	2970	2970	0
189	20240529	165700	35907530	2970	2970	2970	2970	0
190	20240529	165600	35907530	2970	2970	2970	2970	0
191	20240529	165500	35907530	2970	2970	2970	2970	0
192	20240529	165400	35907530	2970	2970	2970	2970	0
193	20240529	165300	35907530	2970	2970	2970	2970	0
194	20240529	165200	35907530	2970	2970	2970	2970	0
195	20240529	165100	35907530	2970	2970	2970	2970	0
196	20240529	165000	35907530	2970	2970	2970	2970	0
197	20240529	164900	35907530	2970	2970	2970	2970	0
198	20240529	164800	35907530	2970	2970	2970	2970	0
199	20240529	164700	35907530	2970	2970	2970	2970	0
200	20240529	164600	35907530	2970	2970	2970	2970	0
201	20240529	164500	35907530	2970	2970	2970	2970	0
202	20240529	164400	35907530	2970	2970	2970	2970	0
203	20240529	164300	35907530	2970	2970	2970	2970	0
204	20240529	164200	35907530	2970	2970	2970	2970	0
205	20240529	164100	35907530	2970	2970	2970	2970	0
206	20240529	164000	35907530	2970	2970	2970	2970	0
207	20240529	163900	35907530	2970	2970	2970	2970	0
208	20240529	163800	35907530	2970	2970	2970	2970	0
209	20240529	163700	35907530	2970	2970	2970	2970	0
210	20240529	163600	35907530	2970	2970	2970	2970	0
211	20240529	163500	35907530	2970	2970	2970	2970	0
212	20240529	163400	35907530	2970	2970	2970	2970	204
213	20240529	163300	35907530	2970	2970	2970	2970	0
214	20240529	163200	35907530	2970	2970	2970	2970	0
215	20240529	163100	35907530	2970	2970	2970	2970	0
216	20240529	163000	35907530	2970	2970	2970	2970	0
217	20240529	162900	35907530	2970	2970	2970	2970	0
218	20240529	162800	35907530	2970	2970	2970	2970	0
219	20240529	162700	35907530	2970	2970	2970	2970	0
220	20240529	162600	35907530	2970	2970	2970	2970	0
221	20240529	162500	35907530	2970	2970	2970	2970	0
222	20240529	162400	35907530	2970	2970	2970	2970	0
223	20240529	162300	35907530	2970	2970	2970	2970	0
224	20240529	162200	35907530	2970	2970	2970	2970	0
225	20240529	162100	35907530	2970	2970	2970	2970	0
226	20240529	162000	35907530	2970	2970	2970	2970	0
227	20240529	161900	35907530	2970	2970	2970	2970	0
228	20240529	161800	35907530	2970	2970	2970	2970	0
229	20240529	161700	35907530	2970	2970	2970	2970	0
230	20240529	161600	35907530	2970	2970	2970	2970	0
231	20240529	161500	35907530	2970	2970	2970	2970	0
232	20240529	161400	35907530	2970	2970	2970	2970	0
233	20240529	161300	35907530	2970	2970	2970	2970	0
234	20240529	161200	35907530	2970	2970	2970	2970	0
235	20240529	161100	35907530	2970	2970	2970	2970	0
236	20240529	161000	35907530	2970	2970	2970	2970	0
237	20240529	160900	35907530	2970	2970	2970	2970	0
238	20240529	160800	35907530	2970	2970	2970	2970	0
239	20240529	160700	35907530	2970	2970	2970	2970	0
240	20240529	160600	35907530	2970	2970	2970	2970	0
241	20240529	160500	35907530	2970	2970	2970	2970	0
242	20240529	160400	35907530	2970	2970	2970	2970	204
243	20240529	160300	35907530	2970	2970	2970	2970	0
244	20240529	160200	35907530	2970	2970	2970	2970	0
245	20240529	160100	35907530	2970	2970	2970	2970	0
246	20240529	160000	35907530	2970	2970	2970	2970	0
247	20240529	155900	35907530	2970	2970	2970	2970	0
248	20240529	155800	35907530	2970	2970	2970	2970	0
249	20240529	155700	35907530	2970	2970	2970	2970	0
250	20240529	155600	35907530	2970	2970	2970	2970	0
251	20240529	155500	35907530	2970	2970	2970	2970	0
252	20240529	155400	35907530	2970	2970	2970	2970	0
253	20240529	155300	35907530	2970	2970	2970	2970	0
254	20240529	155200	35907530	2970	2970	2970	2970	0
255	20240529	155100	35907530	2970	2970	2970	2970	0
256	20240529	155000	35907530	2970	2970	2970	2970	0
257	20240529	154900	35907530	2970	2970	2970	2970	0
258	20240529	154800	35907530	2970	2970	2970	2970	0
259	20240529	154700	35907530	2970	2970	2970	2970	0
260	20240529	154600	35907530	2970	2970	2970	2970	0
261	20240529	154500	35907530	2970	2970	2970	2970	0
262	20240529	154400	35907530	2970	2970	2970	2970	0
263	20240529	154300	35907530	2970	2970	2970	2970	0
264	20240529	154200	35907530	2970	2970	2970	2970	0
265	20240529	154100	35907530	2970	2970	2970	2970	0
266	20240529	154000	35907530	2970	2970	2970	2970	0
267	20240529	153900	35907530	2970	2970	2970	2970	0
268	20240529	153800	35907530	2970	2970	2970	2970	0
269	20240529	153700	35907530	2970	2970	2970	2970	0
270	20240529	153600	35907530	2970	2970	2970	2970	0
271	20240529	153500	35907530	2970	2970	2970	2970	0
272	20240529	153400	35907530	2970	2970	2970	2970	204
273	20240529	153300	35907530	2970	2970	2970	2970	0
274	20240529	153200	35907530	2970	2970	2970	2970	0
275	20240529	153100	35907530	2970	2970	2970	2970	0
276	20240529	153000	35907530	2970	2970	2970	2970	204
277	20240529	152900	35301650	2965	2965	2965	2965	0
278	20240529	152800	35301650	2965	2965	2965	2965	0
279	20240529	152700	35301650	2965	2965	2965	2965	0
280	20240529	152600	35301650	2965	2965	2965	2965	0
281	20240529	152500	35301650	2965	2965	2965	2965	0
282	20240529	152400	35301650	2965	2965	2965	2965	0
283	20240529	152300	35301650	2965	2965	2965	2965	0
284	20240529	152200	35301650	2965	2965	2965	2965	0
285	20240529	152100	35301650	2965	2965	2965	2965	0
286	20240529	152000	35301650	2965	2965	2965	2965	0
287	20240529	151900	35301650	2965	2965	2965	2965	0
288	20240529	151800	35301650	2965	2965	2965	2965	0
289	20240529	151700	35301650	2965	2965	2965	2965	0
290	20240529	151600	35301650	2965	2965	2965	2965	3
291	20240529	151500	35292755	2965	2965	2965	2965	0
292	20240529	151400	35292755	2965	2965	2965	2965	0
293	20240529	151300	35292755	2965	2965	2965	2965	0
294	20240529	151200	35292755	2965	2965	2965	2965	0
295	20240529	151100	35292755	2965	2965	2965	2965	0
296	20240529	151000	35292755	2965	2965	2965	2965	7
297	20240529	150900	35272000	2965	2965	2965	2965	0
298	20240529	150800	35272000	2965	2965	2965	2965	1191
299	20240529	150700	31740685	2965	2965	2965	2965	14
300	20240529	150600	31699175	2970	2970	2970	2970	0
301	20240529	150500	31699175	2970	2970	2970	2970	0
302	20240529	150400	31699175	2970	2970	2970	2970	50
303	20240529	150300	31550675	2970	2970	2970	2970	0
304	20240529	150200	31550675	2970	2970	2970	2970	0
305	20240529	150100	31550675	2970	2970	2970	2970	0
306	20240529	150000	31550675	2970	2970	2970	2970	1
307	20240529	145900	31547705	2965	2965	2965	2965	0
308	20240529	145800	31547705	2965	2965	2965	2965	0
309	20240529	145700	31547705	2965	2965	2965	2965	0
310	20240529	145600	31547705	2965	2965	2965	2965	0
311	20240529	145500	31547705	2965	2965	2965	2965	0
312	20240529	145400	31547705	2965	2965	2965	2965	0
313	20240529	145300	31547705	2965	2965	2965	2965	0
314	20240529	145200	31547705	2965	2965	2965	2965	0
315	20240529	145100	31547705	2965	2965	2965	2965	0
316	20240529	145000	31547705	2965	2965	2965	2965	0
317	20240529	144900	31547705	2965	2965	2965	2965	2270
318	20240529	144800	24817155	2970	2970	2970	2970	0
319	20240529	144700	24817155	2970	2970	2970	2970	0
320	20240529	144600	24817155	2970	2970	2970	2970	0
321	20240529	144500	24817155	2970	2970	2970	2970	0
322	20240529	144400	24817155	2970	2970	2970	2970	0
323	20240529	144300	24817155	2970	2970	2970	2970	0
324	20240529	144200	24817155	2970	2970	2970	2970	0
325	20240529	144100	24817155	2970	2970	2970	2970	0
326	20240529	144000	24817155	2970	2970	2970	2970	0
327	20240529	143900	24817155	2970	2970	2970	2970	0
328	20240529	143800	24817155	2970	2970	2970	2970	0
329	20240529	143700	24817155	2970	2970	2970	2970	0
330	20240529	143600	24817155	2970	2970	2970	2970	0
331	20240529	143500	24817155	2970	2970	2970	2970	10
332	20240529	143400	24787455	2970	2970	2970	2970	0
333	20240529	143300	24787455	2970	2970	2970	2970	0
334	20240529	143200	24787455	2970	2970	2970	2970	0
335	20240529	143100	24787455	2970	2970	2970	2970	0
336	20240529	143000	24787455	2970	2970	2970	2970	0
337	20240529	142900	24787455	2970	2970	2970	2970	0
338	20240529	142800	24787455	2970	2970	2970	2970	3
339	20240529	142700	24778545	2970	2970	2970	2970	0
340	20240529	142600	24778545	2970	2970	2970	2970	0
341	20240529	142500	24778545	2970	2970	2970	2970	0
342	20240529	142400	24778545	2970	2970	2970	2970	0
343	20240529	142300	24778545	2970	2970	2970	2970	0
344	20240529	142200	24778545	2970	2970	2970	2970	4
345	20240529	142100	24766665	2970	2970	2970	2970	0
346	20240529	142000	24766665	2970	2970	2970	2970	0
347	20240529	141900	24766665	2970	2970	2970	2970	0
348	20240529	141800	24766665	2970	2970	2970	2970	0
349	20240529	141700	24766665	2970	2970	2970	2970	0
350	20240529	141600	24766665	2970	2970	2970	2970	0
351	20240529	141500	24766665	2970	2970	2970	2970	70
352	20240529	141400	24558765	2970	2970	2970	2970	0
353	20240529	141300	24558765	2970	2970	2970	2970	0
354	20240529	141200	24558765	2970	2970	2970	2970	0
355	20240529	141100	24558765	2970	2970	2970	2970	0
356	20240529	141000	24558765	2970	2970	2970	2970	0
357	20240529	140900	24558765	2970	2970	2970	2970	0
358	20240529	140800	24558765	2970	2970	2970	2970	0
359	20240529	140700	24558765	2970	2970	2970	2970	0
360	20240529	140600	24558765	2970	2970	2970	2970	0
361	20240529	140500	24558765	2970	2970	2970	2970	0
362	20240529	140400	24558765	2970	2970	2970	2970	0
363	20240529	140300	24558765	2970	2970	2970	2970	0
364	20240529	140200	24558765	2970	2970	2970	2970	0
365	20240529	140100	24558765	2970	2970	2970	2970	0
366	20240529	140000	24558765	2970	2970	2970	2970	0
367	20240529	135900	24558765	2970	2970	2970	2970	0
368	20240529	135800	24558765	2970	2970	2970	2970	0
369	20240529	135700	24558765	2970	2970	2970	2970	0
370	20240529	135600	24558765	2970	2970	2970	2970	0
371	20240529	135500	24558765	2970	2970	2970	2970	5
372	20240529	135400	24543915	2970	2970	2970	2970	0
373	20240529	135300	24543915	2970	2970	2970	2970	0
374	20240529	135200	24543915	2970	2970	2970	2970	0
375	20240529	135100	24543915	2970	2970	2970	2970	0
376	20240529	135000	24543915	2970	2970	2970	2970	2
377	20240529	134900	24537975	2970	2970	2970	2970	0
378	20240529	134800	24537975	2970	2970	2970	2970	1
379	20240529	134700	24535005	2970	2970	2970	2970	0
380	20240529	134600	24535005	2970	2970	2970	2970	0
381	20240529	134500	24535005	2970	2970	2970	2970	0
382	20240529	134400	24535005	2970	2970	2970	2970	0
383	20240529	134300	24535005	2970	2970	2970	2970	0
384	20240529	134200	24535005	2970	2970	2970	2970	0
385	20240529	134100	24535005	2970	2970	2970	2970	0
386	20240529	134000	24535005	2970	2970	2970	2970	0
387	20240529	133900	24535005	2970	2970	2970	2970	15
388	20240529	133800	24490455	2970	2970	2970	2970	0
389	20240529	133700	24490455	2970	2970	2970	2970	0
390	20240529	133600	24490455	2970	2970	2970	2970	0
391	20240529	133500	24490455	2970	2970	2970	2970	50
392	20240529	133400	24341955	2970	2970	2970	2970	0
393	20240529	133300	24341955	2970	2970	2970	2970	0
394	20240529	133200	24341955	2970	2970	2970	2970	0
395	20240529	133100	24341955	2970	2970	2970	2970	0
396	20240529	133000	24341955	2970	2970	2970	2970	0
397	20240529	132900	24341955	2970	2970	2970	2970	0
398	20240529	132800	24341955	2970	2970	2970	2970	0
399	20240529	132700	24341955	2970	2970	2970	2970	1
400	20240529	132600	24338985	2965	2965	2965	2965	0
401	20240529	132500	24338985	2965	2965	2965	2965	0
402	20240529	132400	24338985	2965	2965	2965	2965	0
403	20240529	132300	24338985	2965	2965	2965	2965	0
404	20240529	132200	24338985	2965	2965	2965	2965	0
405	20240529	132100	24338985	2965	2965	2965	2965	0
406	20240529	132000	24338985	2965	2965	2965	2965	0
407	20240529	131900	24338985	2965	2965	2965	2965	0
408	20240529	131800	24338985	2965	2965	2965	2965	0
409	20240529	131700	24338985	2965	2965	2965	2965	0
410	20240529	131600	24338985	2965	2965	2965	2965	0
411	20240529	131500	24338985	2965	2965	2965	2965	0
412	20240529	131400	24338985	2965	2965	2965	2965	0
413	20240529	131300	24338985	2965	2965	2965	2965	0
414	20240529	131200	24338985	2965	2965	2965	2965	0
415	20240529	131100	24338985	2965	2965	2965	2965	0
416	20240529	131000	24338985	2965	2965	2965	2965	0
417	20240529	130900	24338985	2965	2965	2965	2965	0
418	20240529	130800	24338985	2965	2965	2965	2965	0
419	20240529	130700	24338985	2965	2965	2965	2965	0
420	20240529	130600	24338985	2965	2965	2965	2965	0
421	20240529	130500	24338985	2965	2965	2965	2965	0
422	20240529	130400	24338985	2965	2965	2965	2965	0
423	20240529	130300	24338985	2965	2965	2965	2965	0
424	20240529	130200	24338985	2965	2965	2965	2965	0
425	20240529	130100	24338985	2965	2965	2965	2965	0
426	20240529	130000	24338985	2965	2965	2965	2965	0
427	20240529	125900	24338985	2965	2965	2965	2965	0
428	20240529	125800	24338985	2965	2965	2965	2965	0
429	20240529	125700	24338985	2965	2965	2965	2965	0
430	20240529	125600	24338985	2965	2965	2965	2965	0
431	20240529	125500	24338985	2965	2965	2965	2965	0
432	20240529	125400	24338985	2965	2965	2965	2965	0
433	20240529	125300	24338985	2965	2965	2965	2965	70
434	20240529	125200	24131435	2970	2970	2970	2970	0
435	20240529	125100	24131435	2970	2970	2970	2970	0
436	20240529	125000	24131435	2970	2970	2970	2970	0
437	20240529	124900	24131435	2970	2970	2970	2970	0
438	20240529	124800	24131435	2970	2970	2970	2970	0
439	20240529	124700	24131435	2970	2970	2970	2970	0
440	20240529	124600	24131435	2970	2970	2970	2970	0
441	20240529	124500	24131435	2970	2970	2970	2970	0
442	20240529	124400	24131435	2970	2970	2970	2970	0
443	20240529	124300	24131435	2970	2970	2970	2970	0
444	20240529	124200	24131435	2970	2970	2970	2970	0
445	20240529	124100	24131435	2970	2970	2970	2970	0
446	20240529	124000	24131435	2970	2970	2970	2970	0
447	20240529	123900	24131435	2970	2970	2970	2970	0
448	20240529	123800	24131435	2970	2970	2970	2970	0
449	20240529	123700	24131435	2970	2970	2970	2970	1
450	20240529	123600	24128465	2970	2970	2970	2970	0
451	20240529	123500	24128465	2970	2970	2970	2970	0
452	20240529	123400	24128465	2970	2970	2970	2970	0
453	20240529	123300	24128465	2970	2970	2970	2970	0
454	20240529	123200	24128465	2970	2970	2970	2970	0
455	20240529	123100	24128465	2970	2970	2970	2970	1
456	20240529	123000	24125495	2970	2970	2970	2970	0
457	20240529	122900	24125495	2970	2970	2970	2970	0
458	20240529	122800	24125495	2970	2970	2970	2970	0
459	20240529	122700	24125495	2970	2970	2970	2970	0
460	20240529	122600	24125495	2970	2970	2970	2970	5
461	20240529	122500	24110645	2970	2970	2970	2970	0
462	20240529	122400	24110645	2970	2970	2970	2970	0
463	20240529	122300	24110645	2970	2970	2970	2970	0
464	20240529	122200	24110645	2970	2970	2970	2970	26
465	20240529	122100	24033425	2965	2965	2965	2965	814
466	20240529	122000	21619915	2970	2970	2970	2970	0
467	20240529	121900	21619915	2970	2970	2970	2970	0
468	20240529	121800	21619915	2970	2970	2970	2970	0
469	20240529	121700	21619915	2970	2970	2970	2970	0
470	20240529	121600	21619915	2970	2970	2970	2970	40
471	20240529	121500	21501115	2970	2970	2970	2970	0
472	20240529	121400	21501115	2970	2970	2970	2970	0
473	20240529	121300	21501115	2970	2970	2970	2970	0
474	20240529	121200	21501115	2970	2970	2970	2970	0
475	20240529	121100	21501115	2970	2970	2970	2970	0
476	20240529	121000	21501115	2970	2970	2970	2970	0
477	20240529	120900	21501115	2970	2970	2970	2970	0
478	20240529	120800	21501115	2970	2970	2970	2970	0
479	20240529	120700	21501115	2970	2970	2970	2970	0
480	20240529	120600	21501115	2970	2970	2970	2970	0
481	20240529	120500	21501115	2970	2970	2970	2970	0
482	20240529	120400	21501115	2970	2970	2970	2970	0
483	20240529	120300	21501115	2970	2970	2970	2970	0
484	20240529	120200	21501115	2970	2970	2970	2970	0
485	20240529	120100	21501115	2970	2970	2970	2970	0
486	20240529	120000	21501115	2970	2970	2970	2970	0
487	20240529	115900	21501115	2970	2970	2970	2970	0
488	20240529	115800	21501115	2970	2970	2970	2970	30
489	20240529	115700	21412015	2970	2970	2970	2970	0
490	20240529	115600	21412015	2970	2970	2970	2970	0
491	20240529	115500	21412015	2970	2970	2970	2970	0
492	20240529	115400	21412015	2970	2970	2970	2970	0
493	20240529	115300	21412015	2970	2970	2970	2970	1
494	20240529	115200	21409045	2965	2965	2965	2965	0
495	20240529	115100	21409045	2965	2965	2965	2965	1677
496	20240529	115000	16436740	2965	2965	2965	2965	2
497	20240529	114900	16430810	2960	2960	2960	2960	0
498	20240529	114800	16430810	2960	2960	2960	2960	500
499	20240529	114700	14950810	2965	2965	2965	2965	0
500	20240529	114600	14950810	2965	2965	2965	2965	0
501	20240529	114500	14950810	2965	2965	2965	2965	0
502	20240529	114400	14950810	2965	2965	2965	2965	0
503	20240529	114300	14950810	2965	2965	2965	2965	0
504	20240529	114200	14950810	2965	2965	2965	2965	0
505	20240529	114100	14950810	2965	2965	2965	2965	0
506	20240529	114000	14950810	2965	2965	2965	2965	0
507	20240529	113900	14950810	2965	2965	2965	2965	0
508	20240529	113800	14950810	2965	2965	2965	2965	0
509	20240529	113700	14950810	2965	2965	2965	2965	0
510	20240529	113600	14950810	2965	2965	2965	2965	0
511	20240529	113500	14950810	2965	2965	2965	2965	100
512	20240529	113400	14654310	2965	2965	2965	2965	0
513	20240529	113300	14654310	2965	2965	2965	2965	0
514	20240529	113200	14654310	2965	2965	2965	2965	0
515	20240529	113100	14654310	2965	2965	2965	2965	0
516	20240529	113000	14654310	2965	2965	2965	2965	0
517	20240529	112900	14654310	2965	2965	2965	2965	0
518	20240529	112800	14654310	2965	2965	2965	2965	0
519	20240529	112700	14654310	2965	2965	2965	2965	0
520	20240529	112600	14654310	2965	2965	2965	2965	0
521	20240529	112500	14654310	2965	2965	2965	2965	0
522	20240529	112400	14654310	2965	2965	2965	2965	0
523	20240529	112300	14654310	2965	2965	2965	2965	0
524	20240529	112200	14654310	2965	2965	2965	2965	0
525	20240529	112100	14654310	2965	2965	2965	2965	0
526	20240529	112000	14654310	2965	2965	2965	2965	0
527	20240529	111900	14654310	2965	2965	2965	2965	0
528	20240529	111800	14654310	2965	2965	2965	2965	207
529	20240529	111700	14040555	2975	2975	2975	2975	0
530	20240529	111600	14040555	2975	2975	2975	2975	0
531	20240529	111500	14040555	2975	2975	2975	2975	1
532	20240529	111400	14037580	2975	2975	2975	2975	0
533	20240529	111300	14037580	2975	2975	2975	2975	0
534	20240529	111200	14037580	2975	2975	2975	2975	0
535	20240529	111100	14037580	2975	2975	2975	2975	0
536	20240529	111000	14037580	2975	2975	2975	2975	0
537	20240529	110900	14037580	2975	2975	2975	2975	0
538	20240529	110800	14037580	2975	2975	2975	2975	0
539	20240529	110700	14037580	2975	2975	2975	2975	0
540	20240529	110600	14037580	2975	2975	2975	2975	0
541	20240529	110500	14037580	2975	2975	2975	2975	0
542	20240529	110400	14037580	2975	2975	2975	2975	0
543	20240529	110300	14037580	2975	2975	2975	2975	0
544	20240529	110200	14037580	2975	2975	2975	2975	0
545	20240529	110100	14037580	2975	2975	2975	2975	0
546	20240529	110000	14037580	2975	2975	2975	2975	0
547	20240529	105900	14037580	2975	2975	2975	2975	0
548	20240529	105800	14037580	2975	2975	2975	2975	0
549	20240529	105700	14037580	2975	2975	2975	2975	2
550	20240529	105600	14031630	2965	2965	2965	2965	0
551	20240529	105500	14031630	2965	2965	2965	2965	0
552	20240529	105400	14031630	2965	2965	2965	2965	0
553	20240529	105300	14031630	2965	2965	2965	2965	0
554	20240529	105200	14031630	2965	2965	2965	2965	0
555	20240529	105100	14031630	2965	2965	2965	2965	0
556	20240529	105000	14031630	2965	2965	2965	2965	0
557	20240529	104900	14031630	2965	2965	2965	2965	0
558	20240529	104800	14031630	2965	2965	2965	2965	0
559	20240529	104700	14031630	2965	2965	2965	2965	0
560	20240529	104600	14031630	2965	2965	2965	2965	0
561	20240529	104500	14031630	2965	2965	2965	2965	0
562	20240529	104400	14031630	2965	2965	2965	2965	0
563	20240529	104300	14031630	2965	2965	2965	2965	0
564	20240529	104200	14031630	2965	2965	2965	2965	0
565	20240529	104100	14031630	2965	2965	2965	2965	0
566	20240529	104000	14031630	2965	2965	2965	2965	0
567	20240529	103900	14031630	2965	2965	2965	2965	0
568	20240529	103800	14031630	2965	2965	2965	2965	0
569	20240529	103700	14031630	2965	2965	2965	2965	0
570	20240529	103600	14031630	2965	2965	2965	2965	0
571	20240529	103500	14031630	2965	2965	2965	2965	0
572	20240529	103400	14031630	2965	2965	2965	2965	0
573	20240529	103300	14031630	2965	2965	2965	2965	0
574	20240529	103200	14031630	2965	2965	2965	2965	0
575	20240529	103100	14031630	2965	2965	2965	2965	0
576	20240529	103000	14031630	2965	2965	2965	2965	0
577	20240529	102900	14031630	2965	2965	2965	2965	0
578	20240529	102800	14031630	2965	2965	2965	2965	0
579	20240529	102700	14031630	2965	2965	2965	2965	0
580	20240529	102600	14031630	2965	2965	2965	2965	0
581	20240529	102500	14031630	2965	2965	2965	2965	0
582	20240529	102400	14031630	2965	2965	2965	2965	0
583	20240529	102300	14031630	2965	2965	2965	2965	0
584	20240529	102200	14031630	2965	2965	2965	2965	50
585	20240529	102100	13883380	2965	2965	2965	2965	0
586	20240529	102000	13883380	2965	2965	2965	2965	0
587	20240529	101900	13883380	2965	2965	2965	2965	0
588	20240529	101800	13883380	2965	2965	2965	2965	0
589	20240529	101700	13883380	2965	2965	2965	2965	0
590	20240529	101600	13883380	2965	2970	2970	2965	2844
591	20240529	101500	5450705	2965	2965	2965	2965	0
592	20240529	101400	5450705	2965	2965	2965	2965	0
593	20240529	101300	5450705	2965	2965	2965	2965	0
594	20240529	101200	5450705	2965	2965	2965	2965	0
595	20240529	101100	5450705	2965	2965	2965	2965	0
596	20240529	101000	5450705	2965	2965	2965	2965	0
597	20240529	100900	5450705	2965	2965	2965	2965	0
598	20240529	100800	5450705	2965	2965	2965	2965	150
599	20240529	100700	5005955	2970	2970	2970	2970	0
600	20240529	100600	5005955	2970	2970	2970	2970	0
601	20240529	100500	5005955	2970	2970	2970	2970	0
602	20240529	100400	5005955	2970	2970	2970	2970	0
603	20240529	100300	5005955	2970	2970	2970	2970	0
604	20240529	100200	5005955	2970	2970	2970	2970	0
605	20240529	100100	5005955	2970	2970	2970	2970	0
606	20240529	100000	5005955	2970	2970	2970	2970	11
607	20240529	095900	4973285	2970	2970	2970	2970	99
608	20240529	095800	4679255	2970	2970	2970	2970	0
609	20240529	095700	4679255	2970	2970	2970	2970	0
610	20240529	095600	4679255	2970	2970	2970	2970	0
611	20240529	095500	4679255	2970	2970	2970	2970	0
612	20240529	095400	4679255	2970	2970	2970	2970	0
613	20240529	095300	4679255	2970	2970	2970	2970	107
614	20240529	095200	4361465	2970	2975	2975	2970	311
615	20240529	095100	3437790	2975	2975	2975	2975	0
616	20240529	095000	3437790	2975	2975	2975	2975	109
617	20240529	094900	3113515	2970	2970	2970	2970	0
618	20240529	094800	3113515	2970	2970	2970	2970	0
619	20240529	094700	3113515	2970	2970	2970	2970	0
620	20240529	094600	3113515	2970	2970	2970	2970	50
621	20240529	094500	2965015	2980	2980	2980	2980	0
622	20240529	094400	2965015	2980	2980	2980	2980	0
623	20240529	094300	2965015	2980	2980	2980	2980	0
624	20240529	094200	2965015	2980	2980	2980	2980	0
625	20240529	094100	2965015	2980	2980	2980	2980	0
626	20240529	094000	2965015	2980	2980	2980	2980	0
627	20240529	093900	2965015	2980	2980	2980	2980	2
628	20240529	093800	2959055	2975	2975	2975	2975	0
629	20240529	093700	2959055	2975	2975	2975	2975	2
630	20240529	093600	2953105	2980	2980	2980	2980	0
631	20240529	093500	2953105	2980	2980	2980	2980	0
632	20240529	093400	2953105	2980	2980	2980	2980	2
633	20240529	093300	2947145	2975	2975	2975	2975	0
634	20240529	093200	2947145	2975	2975	2975	2975	0
635	20240529	093100	2947145	2975	2975	2975	2975	0
636	20240529	093000	2947145	2975	2975	2975	2975	20
637	20240529	092900	2887645	2985	2985	2985	2985	0
638	20240529	092800	2887645	2985	2985	2985	2985	0
639	20240529	092700	2887645	2985	2985	2985	2985	0
640	20240529	092600	2887645	2985	2985	2985	2985	0
641	20240529	092500	2887645	2985	2985	2985	2985	0
642	20240529	092400	2887645	2985	2985	2985	2985	0
643	20240529	092300	2887645	2985	2985	2985	2985	0
644	20240529	092200	2887645	2985	2985	2985	2985	0
645	20240529	092100	2887645	2985	2985	2985	2985	0
646	20240529	092000	2887645	2985	2985	2985	2985	1
647	20240529	091900	2884660	2980	2980	2980	2980	0
648	20240529	091800	2884660	2980	2980	2980	2980	0
649	20240529	091700	2884660	2980	2980	2980	2980	0
650	20240529	091600	2884660	2980	2980	2980	2980	0
651	20240529	091500	2884660	2980	2980	2980	2980	0
652	20240529	091400	2884660	2980	2980	2980	2980	0
653	20240529	091300	2884660	2980	2980	2980	2980	0
654	20240529	091200	2884660	2980	2980	2980	2980	0
655	20240529	091100	2884660	2980	2980	2980	2980	0
656	20240529	091000	2884660	2980	2980	2980	2980	0
657	20240529	090900	2884660	2980	2980	2980	2980	0
658	20240529	090800	2884660	2980	2980	2980	2980	0
659	20240529	090700	2884660	2980	3000	3000	2980	732
660	20240529	090600	703280	2980	2980	2980	2980	0
661	20240529	090500	703280	2980	2980	2980	2980	0
662	20240529	090400	703280	2980	2980	2980	2980	0
663	20240529	090300	703280	2980	2980	2980	2980	0
664	20240529	090200	703280	2980	2980	2980	2980	0
665	20240529	090100	703280	2980	2980	2980	2980	202
666	20240529	090000	101320	2980	2980	2980	2980	34