KissMeData/054050/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193700	155997860	7950	7950	7950	7950	424
3	20240529	193600	155997860	7950	7950	7950	7950	0
4	20240529	193500	155997860	7950	7950	7950	7950	0
5	20240529	193400	155997860	7950	7950	7950	7950	0
6	20240529	193300	155997860	7950	7950	7950	7950	0
7	20240529	193200	155997860	7950	7950	7950	7950	0
8	20240529	193100	155997860	7950	7950	7950	7950	0
9	20240529	193000	155997860	7950	7950	7950	7950	0
10	20240529	192900	155997860	7950	7950	7950	7950	0
11	20240529	192800	155997860	7950	7950	7950	7950	0
12	20240529	192700	155997860	7950	7950	7950	7950	0
13	20240529	192600	155997860	7950	7950	7950	7950	0
14	20240529	192500	155997860	7950	7950	7950	7950	0
15	20240529	192400	155997860	7950	7950	7950	7950	0
16	20240529	192300	155997860	7950	7950	7950	7950	0
17	20240529	192200	155997860	7950	7950	7950	7950	0
18	20240529	192100	155997860	7950	7950	7950	7950	0
19	20240529	192000	155997860	7950	7950	7950	7950	0
20	20240529	191900	155997860	7950	7950	7950	7950	0
21	20240529	191800	155997860	7950	7950	7950	7950	0
22	20240529	191700	155997860	7950	7950	7950	7950	0
23	20240529	191600	155997860	7950	7950	7950	7950	0
24	20240529	191500	155997860	7950	7950	7950	7950	0
25	20240529	191400	155997860	7950	7950	7950	7950	0
26	20240529	191300	155997860	7950	7950	7950	7950	0
27	20240529	191200	155997860	7950	7950	7950	7950	0
28	20240529	191100	155997860	7950	7950	7950	7950	0
29	20240529	191000	155997860	7950	7950	7950	7950	0
30	20240529	190900	155997860	7950	7950	7950	7950	0
31	20240529	190800	155997860	7950	7950	7950	7950	0
32	20240529	190700	155997860	7950	7950	7950	7950	424
33	20240529	190600	155997860	7950	7950	7950	7950	0
34	20240529	190500	155997860	7950	7950	7950	7950	0
35	20240529	190400	155997860	7950	7950	7950	7950	0
36	20240529	190300	155997860	7950	7950	7950	7950	0
37	20240529	190200	155997860	7950	7950	7950	7950	0
38	20240529	190100	155997860	7950	7950	7950	7950	0
39	20240529	190000	155997860	7950	7950	7950	7950	0
40	20240529	185900	155997860	7950	7950	7950	7950	0
41	20240529	185800	155997860	7950	7950	7950	7950	0
42	20240529	185700	155997860	7950	7950	7950	7950	0
43	20240529	185600	155997860	7950	7950	7950	7950	0
44	20240529	185500	155997860	7950	7950	7950	7950	0
45	20240529	185400	155997860	7950	7950	7950	7950	0
46	20240529	185300	155997860	7950	7950	7950	7950	0
47	20240529	185200	155997860	7950	7950	7950	7950	0
48	20240529	185100	155997860	7950	7950	7950	7950	0
49	20240529	185000	155997860	7950	7950	7950	7950	0
50	20240529	184900	155997860	7950	7950	7950	7950	0
51	20240529	184800	155997860	7950	7950	7950	7950	0
52	20240529	184700	155997860	7950	7950	7950	7950	0
53	20240529	184600	155997860	7950	7950	7950	7950	0
54	20240529	184500	155997860	7950	7950	7950	7950	0
55	20240529	184400	155997860	7950	7950	7950	7950	0
56	20240529	184300	155997860	7950	7950	7950	7950	0
57	20240529	184200	155997860	7950	7950	7950	7950	0
58	20240529	184100	155997860	7950	7950	7950	7950	0
59	20240529	184000	155997860	7950	7950	7950	7950	0
60	20240529	183900	155997860	7950	7950	7950	7950	0
61	20240529	183800	155997860	7950	7950	7950	7950	0
62	20240529	183700	155997860	7950	7950	7950	7950	424
63	20240529	183600	155997860	7950	7950	7950	7950	0
64	20240529	183500	155997860	7950	7950	7950	7950	0
65	20240529	183400	155997860	7950	7950	7950	7950	0
66	20240529	183300	155997860	7950	7950	7950	7950	0
67	20240529	183200	155997860	7950	7950	7950	7950	0
68	20240529	183100	155997860	7950	7950	7950	7950	0
69	20240529	183000	155997860	7950	7950	7950	7950	0
70	20240529	182900	155997860	7950	7950	7950	7950	0
71	20240529	182800	155997860	7950	7950	7950	7950	0
72	20240529	182700	155997860	7950	7950	7950	7950	0
73	20240529	182600	155997860	7950	7950	7950	7950	0
74	20240529	182500	155997860	7950	7950	7950	7950	0
75	20240529	182400	155997860	7950	7950	7950	7950	0
76	20240529	182300	155997860	7950	7950	7950	7950	0
77	20240529	182200	155997860	7950	7950	7950	7950	0
78	20240529	182100	155997860	7950	7950	7950	7950	0
79	20240529	182000	155997860	7950	7950	7950	7950	0
80	20240529	181900	155997860	7950	7950	7950	7950	0
81	20240529	181800	155997860	7950	7950	7950	7950	0
82	20240529	181700	155997860	7950	7950	7950	7950	0
83	20240529	181600	155997860	7950	7950	7950	7950	0
84	20240529	181500	155997860	7950	7950	7950	7950	0
85	20240529	181400	155997860	7950	7950	7950	7950	0
86	20240529	181300	155997860	7950	7950	7950	7950	0
87	20240529	181200	155997860	7950	7950	7950	7950	0
88	20240529	181100	155997860	7950	7950	7950	7950	0
89	20240529	181000	155997860	7950	7950	7950	7950	0
90	20240529	180900	155997860	7950	7950	7950	7950	0
91	20240529	180800	155997860	7950	7950	7950	7950	0
92	20240529	180700	155997860	7950	7950	7950	7950	424
93	20240529	180600	155997860	7950	7950	7950	7950	0
94	20240529	180500	155997860	7950	7950	7950	7950	0
95	20240529	180400	155997860	7950	7950	7950	7950	0
96	20240529	180300	155997860	7950	7950	7950	7950	0
97	20240529	180200	155997860	7950	7950	7950	7950	0
98	20240529	180100	155997860	7950	7950	7950	7950	0
99	20240529	180000	155997860	7950	7950	7950	7950	0
100	20240529	175900	155997860	7950	7950	7950	7950	0
101	20240529	175800	155997860	7950	7950	7950	7950	0
102	20240529	175700	155997860	7950	7950	7950	7950	0
103	20240529	175600	155997860	7950	7950	7950	7950	0
104	20240529	175500	155997860	7950	7950	7950	7950	0
105	20240529	175400	155997860	7950	7950	7950	7950	0
106	20240529	175300	155997860	7950	7950	7950	7950	0
107	20240529	175200	155997860	7950	7950	7950	7950	0
108	20240529	175100	155997860	7950	7950	7950	7950	0
109	20240529	175000	155997860	7950	7950	7950	7950	0
110	20240529	174900	155997860	7950	7950	7950	7950	0
111	20240529	174800	155997860	7950	7950	7950	7950	0
112	20240529	174700	155997860	7950	7950	7950	7950	0
113	20240529	174600	155997860	7950	7950	7950	7950	0
114	20240529	174500	155997860	7950	7950	7950	7950	0
115	20240529	174400	155997860	7950	7950	7950	7950	0
116	20240529	174300	155997860	7950	7950	7950	7950	0
117	20240529	174200	155997860	7950	7950	7950	7950	0
118	20240529	174100	155997860	7950	7950	7950	7950	0
119	20240529	174000	155997860	7950	7950	7950	7950	0
120	20240529	173900	155997860	7950	7950	7950	7950	0
121	20240529	173800	155997860	7950	7950	7950	7950	0
122	20240529	173700	155997860	7950	7950	7950	7950	424
123	20240529	173600	155997860	7950	7950	7950	7950	0
124	20240529	173500	155997860	7950	7950	7950	7950	0
125	20240529	173400	155997860	7950	7950	7950	7950	0
126	20240529	173300	155997860	7950	7950	7950	7950	0
127	20240529	173200	155997860	7950	7950	7950	7950	0
128	20240529	173100	155997860	7950	7950	7950	7950	0
129	20240529	173000	155997860	7950	7950	7950	7950	0
130	20240529	172900	155997860	7950	7950	7950	7950	0
131	20240529	172800	155997860	7950	7950	7950	7950	0
132	20240529	172700	155997860	7950	7950	7950	7950	0
133	20240529	172600	155997860	7950	7950	7950	7950	0
134	20240529	172500	155997860	7950	7950	7950	7950	0
135	20240529	172400	155997860	7950	7950	7950	7950	0
136	20240529	172300	155997860	7950	7950	7950	7950	0
137	20240529	172200	155997860	7950	7950	7950	7950	0
138	20240529	172100	155997860	7950	7950	7950	7950	0
139	20240529	172000	155997860	7950	7950	7950	7950	0
140	20240529	171900	155997860	7950	7950	7950	7950	0
141	20240529	171800	155997860	7950	7950	7950	7950	0
142	20240529	171700	155997860	7950	7950	7950	7950	0
143	20240529	171600	155997860	7950	7950	7950	7950	0
144	20240529	171500	155997860	7950	7950	7950	7950	0
145	20240529	171400	155997860	7950	7950	7950	7950	0
146	20240529	171300	155997860	7950	7950	7950	7950	0
147	20240529	171200	155997860	7950	7950	7950	7950	0
148	20240529	171100	155997860	7950	7950	7950	7950	0
149	20240529	171000	155997860	7950	7950	7950	7950	0
150	20240529	170900	155997860	7950	7950	7950	7950	0
151	20240529	170800	155997860	7950	7950	7950	7950	0
152	20240529	170700	155997860	7950	7950	7950	7950	424
153	20240529	170600	155997860	7950	7950	7950	7950	0
154	20240529	170500	155997860	7950	7950	7950	7950	0
155	20240529	170400	155997860	7950	7950	7950	7950	0
156	20240529	170300	155997860	7950	7950	7950	7950	0
157	20240529	170200	155997860	7950	7950	7950	7950	0
158	20240529	170100	155997860	7950	7950	7950	7950	0
159	20240529	170000	155997860	7950	7950	7950	7950	0
160	20240529	165900	155997860	7950	7950	7950	7950	0
161	20240529	165800	155997860	7950	7950	7950	7950	0
162	20240529	165700	155997860	7950	7950	7950	7950	0
163	20240529	165600	155997860	7950	7950	7950	7950	0
164	20240529	165500	155997860	7950	7950	7950	7950	0
165	20240529	165400	155997860	7950	7950	7950	7950	0
166	20240529	165300	155997860	7950	7950	7950	7950	0
167	20240529	165200	155997860	7950	7950	7950	7950	0
168	20240529	165100	155997860	7950	7950	7950	7950	0
169	20240529	165000	155997860	7950	7950	7950	7950	0
170	20240529	164900	155997860	7950	7950	7950	7950	0
171	20240529	164800	155997860	7950	7950	7950	7950	0
172	20240529	164700	155997860	7950	7950	7950	7950	0
173	20240529	164600	155997860	7950	7950	7950	7950	0
174	20240529	164500	155997860	7950	7950	7950	7950	0
175	20240529	164400	155997860	7950	7950	7950	7950	0
176	20240529	164300	155997860	7950	7950	7950	7950	0
177	20240529	164200	155997860	7950	7950	7950	7950	0
178	20240529	164100	155997860	7950	7950	7950	7950	0
179	20240529	164000	155997860	7950	7950	7950	7950	0
180	20240529	163900	155997860	7950	7950	7950	7950	0
181	20240529	163800	155997860	7950	7950	7950	7950	0
182	20240529	163700	155997860	7950	7950	7950	7950	424
183	20240529	163600	155997860	7950	7950	7950	7950	0
184	20240529	163500	155997860	7950	7950	7950	7950	0
185	20240529	163400	155997860	7950	7950	7950	7950	0
186	20240529	163300	155997860	7950	7950	7950	7950	0
187	20240529	163200	155997860	7950	7950	7950	7950	0
188	20240529	163100	155997860	7950	7950	7950	7950	0
189	20240529	163000	155997860	7950	7950	7950	7950	0
190	20240529	162900	155997860	7950	7950	7950	7950	0
191	20240529	162800	155997860	7950	7950	7950	7950	0
192	20240529	162700	155997860	7950	7950	7950	7950	0
193	20240529	162600	155997860	7950	7950	7950	7950	0
194	20240529	162500	155997860	7950	7950	7950	7950	0
195	20240529	162400	155997860	7950	7950	7950	7950	0
196	20240529	162300	155997860	7950	7950	7950	7950	0
197	20240529	162200	155997860	7950	7950	7950	7950	0
198	20240529	162100	155997860	7950	7950	7950	7950	0
199	20240529	162000	155997860	7950	7950	7950	7950	0
200	20240529	161900	155997860	7950	7950	7950	7950	0
201	20240529	161800	155997860	7950	7950	7950	7950	0
202	20240529	161700	155997860	7950	7950	7950	7950	0
203	20240529	161600	155997860	7950	7950	7950	7950	0
204	20240529	161500	155997860	7950	7950	7950	7950	0
205	20240529	161400	155997860	7950	7950	7950	7950	0
206	20240529	161300	155997860	7950	7950	7950	7950	0
207	20240529	161200	155997860	7950	7950	7950	7950	0
208	20240529	161100	155997860	7950	7950	7950	7950	0
209	20240529	161000	155997860	7950	7950	7950	7950	0
210	20240529	160900	155997860	7950	7950	7950	7950	0
211	20240529	160800	155997860	7950	7950	7950	7950	0
212	20240529	160700	155997860	7950	7950	7950	7950	424
213	20240529	160600	155997860	7950	7950	7950	7950	0
214	20240529	160500	155997860	7950	7950	7950	7950	0
215	20240529	160400	155997860	7950	7950	7950	7950	0
216	20240529	160300	155997860	7950	7950	7950	7950	0
217	20240529	160200	155997860	7950	7950	7950	7950	0
218	20240529	160100	155997860	7950	7950	7950	7950	0
219	20240529	160000	155997860	7950	7950	7950	7950	0
220	20240529	155900	155997860	7950	7950	7950	7950	0
221	20240529	155800	155997860	7950	7950	7950	7950	0
222	20240529	155700	155997860	7950	7950	7950	7950	0
223	20240529	155600	155997860	7950	7950	7950	7950	0
224	20240529	155500	155997860	7950	7950	7950	7950	0
225	20240529	155400	155997860	7950	7950	7950	7950	0
226	20240529	155300	155997860	7950	7950	7950	7950	0
227	20240529	155200	155997860	7950	7950	7950	7950	0
228	20240529	155100	155997860	7950	7950	7950	7950	0
229	20240529	155000	155997860	7950	7950	7950	7950	0
230	20240529	154900	155997860	7950	7950	7950	7950	0
231	20240529	154800	155997860	7950	7950	7950	7950	0
232	20240529	154700	155997860	7950	7950	7950	7950	0
233	20240529	154600	155997860	7950	7950	7950	7950	0
234	20240529	154500	155997860	7950	7950	7950	7950	0
235	20240529	154400	155997860	7950	7950	7950	7950	0
236	20240529	154300	155997860	7950	7950	7950	7950	0
237	20240529	154200	155997860	7950	7950	7950	7950	0
238	20240529	154100	155997860	7950	7950	7950	7950	0
239	20240529	154000	155997860	7950	7950	7950	7950	0
240	20240529	153900	155997860	7950	7950	7950	7950	0
241	20240529	153800	155997860	7950	7950	7950	7950	0
242	20240529	153700	155997860	7950	7950	7950	7950	424
243	20240529	153600	155997860	7950	7950	7950	7950	0
244	20240529	153500	155997860	7950	7950	7950	7950	0
245	20240529	153400	155997860	7950	7950	7950	7950	0
246	20240529	153300	155997860	7950	7950	7950	7950	0
247	20240529	153200	155997860	7950	7950	7950	7950	0
248	20240529	153100	155997860	7950	7950	7950	7950	0
249	20240529	153000	155997860	7950	7950	7950	7950	424
250	20240529	152900	152627060	7930	7930	7930	7930	0
251	20240529	152800	152627060	7930	7930	7930	7930	0
252	20240529	152700	152627060	7930	7930	7930	7930	0
253	20240529	152600	152627060	7930	7930	7930	7930	0
254	20240529	152500	152627060	7930	7930	7930	7930	0
255	20240529	152400	152627060	7930	7930	7930	7930	0
256	20240529	152300	152627060	7930	7930	7930	7930	0
257	20240529	152200	152627060	7930	7930	7930	7930	0
258	20240529	152100	152627060	7930	7930	7930	7930	0
259	20240529	152000	152627060	7930	7930	7930	7930	0
260	20240529	151900	152627060	7930	7930	7930	7930	1
261	20240529	151800	152619130	7940	7940	7940	7940	1
262	20240529	151700	152611190	7920	7920	7920	7920	0
263	20240529	151600	152611190	7920	7920	7920	7920	0
264	20240529	151500	152611190	7920	7920	7920	7920	0
265	20240529	151400	152611190	7920	7920	7920	7920	0
266	20240529	151300	152611190	7920	7930	7930	7920	12
267	20240529	151200	152516050	7940	7940	7940	7940	1
268	20240529	151100	152508110	7940	7940	7940	7940	0
269	20240529	151000	152508110	7940	7940	7940	7940	50
270	20240529	150900	152111110	7940	7940	7940	7940	50
271	20240529	150800	151714110	7940	7940	7940	7940	4
272	20240529	150700	151682350	7930	7930	7930	7930	1
273	20240529	150600	151674420	7920	7920	7920	7920	1
274	20240529	150500	151666500	7910	7930	7930	7900	6278
275	20240529	150400	101956180	7940	7940	7940	7940	143
276	20240529	150300	100820760	7940	7940	7940	7940	0
277	20240529	150200	100820760	7940	7940	7940	7940	11
278	20240529	150100	100733420	7940	7940	7940	7940	0
279	20240529	150000	100733420	7940	7940	7940	7940	0
280	20240529	145900	100733420	7940	7940	7940	7940	0
281	20240529	145800	100733420	7940	7940	7940	7940	1
282	20240529	145700	100725480	7940	7940	7940	7940	0
283	20240529	145600	100725480	7940	7940	7940	7940	4
284	20240529	145500	100693720	7940	7940	7940	7940	0
285	20240529	145400	100693720	7940	7940	7940	7940	130
286	20240529	145300	99661520	7940	7940	7940	7940	22
287	20240529	145200	99486840	7940	7940	7940	7940	0
288	20240529	145100	99486840	7940	7940	7940	7940	11
289	20240529	145000	99399500	7940	7940	7940	7940	126
290	20240529	144900	98399060	7940	7940	7940	7940	10
291	20240529	144800	98319660	7940	7940	7940	7940	0
292	20240529	144700	98319660	7940	7940	7940	7940	1
293	20240529	144600	98311720	7940	7950	7950	7940	375
294	20240529	144500	95334120	7950	7950	7950	7950	0
295	20240529	144400	95334120	7950	7950	7950	7950	0
296	20240529	144300	95334120	7950	7950	7950	7950	0
297	20240529	144200	95334120	7950	7950	7950	7950	0
298	20240529	144100	95334120	7950	7950	7950	7950	2
299	20240529	144000	95318220	7940	7940	7940	7940	0
300	20240529	143900	95318220	7940	7940	7940	7940	0
301	20240529	143800	95318220	7940	7940	7940	7940	0
302	20240529	143700	95318220	7940	7940	7940	7940	0
303	20240529	143600	95318220	7940	7940	7940	7940	0
304	20240529	143500	95318220	7940	7940	7940	7940	0
305	20240529	143400	95318220	7940	7940	7940	7940	0
306	20240529	143300	95318220	7940	7940	7940	7940	0
307	20240529	143200	95318220	7940	7940	7940	7940	0
308	20240529	143100	95318220	7940	7940	7940	7940	0
309	20240529	143000	95318220	7940	7940	7940	7940	0
310	20240529	142900	95318220	7940	7940	7940	7940	0
311	20240529	142800	95318220	7940	7940	7940	7940	0
312	20240529	142700	95318220	7940	7940	7940	7940	0
313	20240529	142600	95318220	7940	7940	7940	7940	0
314	20240529	142500	95318220	7940	7940	7940	7940	0
315	20240529	142400	95318220	7940	7950	7950	7940	180
316	20240529	142300	93889010	7960	7960	7960	7960	0
317	20240529	142200	93889010	7960	7960	7960	7960	0
318	20240529	142100	93889010	7960	7960	7960	7960	213
319	20240529	142000	92193530	7960	7960	7960	7960	0
320	20240529	141900	92193530	7960	7960	7960	7960	0
321	20240529	141800	92193530	7960	7960	7960	7960	0
322	20240529	141700	92193530	7960	7960	7960	7960	0
323	20240529	141600	92193530	7960	7960	7960	7960	0
324	20240529	141500	92193530	7960	7960	7960	7960	3
325	20240529	141400	92169650	7960	7960	7960	7960	0
326	20240529	141300	92169650	7960	7960	7960	7960	0
327	20240529	141200	92169650	7960	7960	7960	7960	129
328	20240529	141100	91142810	7950	7950	7950	7950	0
329	20240529	141000	91142810	7950	7950	7950	7950	0
330	20240529	140900	91142810	7950	7950	7950	7950	0
331	20240529	140800	91142810	7950	7950	7950	7950	50
332	20240529	140700	90745310	7940	7940	7940	7940	0
333	20240529	140600	90745310	7940	7940	7940	7940	0
334	20240529	140500	90745310	7940	7940	7940	7940	10
335	20240529	140400	90665910	7950	7950	7950	7950	20
336	20240529	140300	90506910	7950	7950	7950	7950	30
337	20240529	140200	90268410	7930	7940	7940	7930	389
338	20240529	140100	87180090	7950	7950	7950	7950	0
339	20240529	140000	87180090	7950	7950	7950	7950	1
340	20240529	135900	87172140	7950	7950	7950	7950	0
341	20240529	135800	87172140	7950	7950	7950	7950	45
342	20240529	135700	86814390	7950	7950	7950	7950	739
343	20240529	135600	80939340	7950	7950	7950	7950	13
344	20240529	135500	80835990	7950	7950	7950	7950	28
345	20240529	135400	80613390	7960	7960	7960	7960	0
346	20240529	135300	80613390	7960	7960	7960	7960	100
347	20240529	135200	79817390	7960	7960	7960	7960	0
348	20240529	135100	79817390	7960	7960	7960	7960	0
349	20240529	135000	79817390	7960	7960	7960	7960	0
350	20240529	134900	79817390	7960	7960	7960	7960	50
351	20240529	134800	79419390	7960	7960	7960	7960	0
352	20240529	134700	79419390	7960	7960	7960	7960	0
353	20240529	134600	79419390	7960	7960	7960	7960	0
354	20240529	134500	79419390	7960	7960	7960	7960	510
355	20240529	134400	75359790	7960	7960	7960	7960	0
356	20240529	134300	75359790	7960	7960	7960	7960	40
357	20240529	134200	75041390	7960	7960	7960	7960	1
358	20240529	134100	75033430	7940	7940	7940	7940	0
359	20240529	134000	75033430	7940	7950	7950	7940	68
360	20240529	133900	74493230	7960	7960	7960	7960	0
361	20240529	133800	74493230	7960	7960	7960	7960	0
362	20240529	133700	74493230	7960	7960	7960	7960	0
363	20240529	133600	74493230	7960	7960	7960	7960	0
364	20240529	133500	74493230	7960	7960	7960	7960	0
365	20240529	133400	74493230	7960	7960	7960	7960	2
366	20240529	133300	74477310	7960	7960	7960	7960	0
367	20240529	133200	74477310	7960	7960	7960	7960	0
368	20240529	133100	74477310	7960	7960	7960	7960	0
369	20240529	133000	74477310	7960	7960	7960	7960	1
370	20240529	132900	74469350	7940	7940	7940	7940	0
371	20240529	132800	74469350	7940	7940	7940	7940	0
372	20240529	132700	74469350	7940	7940	7940	7940	0
373	20240529	132600	74469350	7940	7940	7940	7940	0
374	20240529	132500	74469350	7940	7940	7940	7940	0
375	20240529	132400	74469350	7940	7940	7940	7940	0
376	20240529	132300	74469350	7940	7940	7940	7940	0
377	20240529	132200	74469350	7940	7940	7940	7940	0
378	20240529	132100	74469350	7940	7940	7940	7940	0
379	20240529	132000	74469350	7940	7940	7940	7940	0
380	20240529	131900	74469350	7940	7940	7940	7940	0
381	20240529	131800	74469350	7940	7940	7940	7940	0
382	20240529	131700	74469350	7940	7940	7940	7940	0
383	20240529	131600	74469350	7940	7940	7940	7940	0
384	20240529	131500	74469350	7940	7940	7940	7940	0
385	20240529	131400	74469350	7940	7940	7940	7940	0
386	20240529	131300	74469350	7940	7940	7940	7940	0
387	20240529	131200	74469350	7940	7940	7940	7940	4
388	20240529	131100	74437590	7940	7940	7940	7940	1
389	20240529	131000	74429650	7960	7960	7960	7960	1
390	20240529	130900	74421690	7970	7970	7970	7970	0
391	20240529	130800	74421690	7970	7970	7970	7970	0
392	20240529	130700	74421690	7970	7970	7970	7970	0
393	20240529	130600	74421690	7970	7970	7970	7970	0
394	20240529	130500	74421690	7970	7970	7970	7970	7
395	20240529	130400	74365900	7970	7970	7970	7970	0
396	20240529	130300	74365900	7970	7970	7970	7970	0
397	20240529	130200	74365900	7970	7970	7970	7970	0
398	20240529	130100	74365900	7970	7970	7970	7970	0
399	20240529	130000	74365900	7970	7970	7970	7970	0
400	20240529	125900	74365900	7970	7970	7970	7970	20
401	20240529	125800	74206500	7970	7970	7970	7970	0
402	20240529	125700	74206500	7970	7970	7970	7970	1
403	20240529	125600	74198530	7930	7930	7930	7930	0
404	20240529	125500	74198530	7930	7930	7930	7930	0
405	20240529	125400	74198530	7930	7930	7930	7930	0
406	20240529	125300	74198530	7930	7930	7930	7930	0
407	20240529	125200	74198530	7930	7930	7930	7930	0
408	20240529	125100	74198530	7930	7950	7950	7930	1944
409	20240529	125000	58771930	7950	7950	7950	7950	0
410	20240529	124900	58771930	7950	7960	7960	7950	1500
411	20240529	124800	46845490	7970	7970	7970	7970	0
412	20240529	124700	46845490	7970	7970	7970	7970	0
413	20240529	124600	46845490	7970	7970	7970	7970	0
414	20240529	124500	46845490	7970	7970	7970	7970	0
415	20240529	124400	46845490	7970	7970	7970	7970	0
416	20240529	124300	46845490	7970	7970	7970	7970	0
417	20240529	124200	46845490	7970	7970	7970	7970	0
418	20240529	124100	46845490	7970	7970	7970	7970	0
419	20240529	124000	46845490	7970	7970	7970	7970	0
420	20240529	123900	46845490	7970	7970	7970	7970	0
421	20240529	123800	46845490	7970	7970	7970	7970	0
422	20240529	123700	46845490	7970	7970	7970	7970	0
423	20240529	123600	46845490	7970	7970	7970	7970	0
424	20240529	123500	46845490	7970	7970	7970	7970	0
425	20240529	123400	46845490	7970	7970	7970	7970	0
426	20240529	123300	46845490	7970	7970	7970	7970	0
427	20240529	123200	46845490	7970	7970	7970	7970	1
428	20240529	123100	46837520	7970	7970	7970	7970	2
429	20240529	123000	46821580	7970	7970	7970	7970	0
430	20240529	122900	46821580	7970	7970	7970	7970	0
431	20240529	122800	46821580	7970	7970	7970	7970	0
432	20240529	122700	46821580	7970	7970	7970	7970	0
433	20240529	122600	46821580	7970	7970	7970	7970	92
434	20240529	122500	46088340	7970	7970	7970	7970	2
435	20240529	122400	46072400	7970	7970	7970	7970	0
436	20240529	122300	46072400	7970	7970	7970	7970	0
437	20240529	122200	46072400	7970	7970	7970	7970	0
438	20240529	122100	46072400	7970	7970	7970	7970	1
439	20240529	122000	46064430	7970	7970	7970	7970	0
440	20240529	121900	46064430	7970	7970	7970	7970	0
441	20240529	121800	46064430	7970	7970	7970	7970	1
442	20240529	121700	46056460	7970	7970	7970	7970	5
443	20240529	121600	46016610	7970	7970	7970	7970	0
444	20240529	121500	46016610	7970	7970	7970	7970	0
445	20240529	121400	46016610	7970	7970	7970	7970	0
446	20240529	121300	46016610	7970	7970	7970	7970	0
447	20240529	121200	46016610	7970	7970	7970	7970	0
448	20240529	121100	46016610	7970	7970	7970	7970	0
449	20240529	121000	46016610	7970	7970	7970	7970	0
450	20240529	120900	46016610	7970	7970	7970	7970	0
451	20240529	120800	46016610	7970	7970	7970	7970	0
452	20240529	120700	46016610	7970	7970	7970	7970	0
453	20240529	120600	46016610	7970	7970	7970	7970	0
454	20240529	120500	46016610	7970	7970	7970	7970	1
455	20240529	120400	46008640	7970	7970	7970	7970	0
456	20240529	120300	46008640	7970	7970	7970	7970	0
457	20240529	120200	46008640	7970	7960	7970	7940	1582
458	20240529	120100	33436880	7960	7960	7960	7960	0
459	20240529	120000	33436880	7960	7960	7960	7960	0
460	20240529	115900	33436880	7960	7960	7960	7960	0
461	20240529	115800	33436880	7960	7960	7960	7960	0
462	20240529	115700	33436880	7960	7960	7960	7960	0
463	20240529	115600	33436880	7960	7960	7960	7960	0
464	20240529	115500	33436880	7960	7960	7960	7960	1
465	20240529	115400	33428920	7970	7970	7970	7970	0
466	20240529	115300	33428920	7970	7970	7970	7970	0
467	20240529	115200	33428920	7970	7970	7970	7970	0
468	20240529	115100	33428920	7970	7970	7970	7970	1
469	20240529	115000	33420950	7970	7970	7970	7970	0
470	20240529	114900	33420950	7970	7970	7970	7970	0
471	20240529	114800	33420950	7970	7970	7970	7970	6
472	20240529	114700	33373130	7970	7970	7970	7970	10
473	20240529	114600	33293430	7970	7970	7970	7970	0
474	20240529	114500	33293430	7970	7970	7970	7970	0
475	20240529	114400	33293430	7970	7970	7970	7970	0
476	20240529	114300	33293430	7970	7970	7970	7970	0
477	20240529	114200	33293430	7970	7960	7970	7960	223
478	20240529	114100	31517360	7960	7960	7960	7960	0
479	20240529	114000	31517360	7960	7960	7960	7960	0
480	20240529	113900	31517360	7960	7960	7960	7960	2
481	20240529	113800	31501440	7960	7960	7960	7960	0
482	20240529	113700	31501440	7960	7960	7960	7960	0
483	20240529	113600	31501440	7960	7960	7960	7960	0
484	20240529	113500	31501440	7960	7960	7960	7960	0
485	20240529	113400	31501440	7960	7970	7970	7960	100
486	20240529	113300	30705430	7970	7970	7970	7970	1
487	20240529	113200	30697460	7960	7960	7960	7960	0
488	20240529	113100	30697460	7960	7960	7960	7960	0
489	20240529	113000	30697460	7960	7960	7960	7960	0
490	20240529	112900	30697460	7960	7960	7960	7960	0
491	20240529	112800	30697460	7960	7960	7960	7960	0
492	20240529	112700	30697460	7960	7960	7960	7960	0
493	20240529	112600	30697460	7960	7960	7960	7960	0
494	20240529	112500	30697460	7960	7960	7960	7960	0
495	20240529	112400	30697460	7960	7960	7960	7960	0
496	20240529	112300	30697460	7960	7960	7960	7960	550
497	20240529	112200	26319460	7970	7970	7970	7970	1
498	20240529	112100	26311490	7970	7970	7970	7970	0
499	20240529	112000	26311490	7970	7970	7970	7970	1
500	20240529	111900	26303520	7960	7960	7960	7960	0
501	20240529	111800	26303520	7960	7960	7960	7960	0
502	20240529	111700	26303520	7960	7960	7960	7960	1
503	20240529	111600	26295560	7970	7970	7970	7970	2
504	20240529	111500	26279620	7970	7970	7970	7970	0
505	20240529	111400	26279620	7970	7970	7970	7970	0
506	20240529	111300	26279620	7970	7970	7970	7970	0
507	20240529	111200	26279620	7970	7970	7970	7970	0
508	20240529	111100	26279620	7970	7970	7970	7970	0
509	20240529	111000	26279620	7970	7970	7970	7970	1
510	20240529	110900	26271650	7970	7970	7970	7970	0
511	20240529	110800	26271650	7970	7970	7970	7970	1
512	20240529	110700	26263680	7970	7970	7970	7970	10
513	20240529	110600	26183980	7970	7970	7970	7970	323
514	20240529	110500	23609670	7970	7970	7970	7970	0
515	20240529	110400	23609670	7970	7970	7970	7970	0
516	20240529	110300	23609670	7970	7970	7970	7970	0
517	20240529	110200	23609670	7970	7970	7970	7970	0
518	20240529	110100	23609670	7970	7970	7970	7970	0
519	20240529	110000	23609670	7970	7970	7970	7970	200
520	20240529	105900	22015670	7970	7970	7970	7970	0
521	20240529	105800	22015670	7970	7970	7970	7970	16
522	20240529	105700	21888150	7970	7970	7970	7970	0
523	20240529	105600	21888150	7970	7970	7970	7970	2
524	20240529	105500	21872210	7970	7970	7970	7970	482
525	20240529	105400	18030670	7970	7970	7970	7970	0
526	20240529	105300	18030670	7970	7970	7970	7970	0
527	20240529	105200	18030670	7970	7970	7970	7970	81
528	20240529	105100	17385100	7980	7980	7980	7980	0
529	20240529	105000	17385100	7980	7980	7980	7980	11
530	20240529	104900	17297320	7980	7980	7980	7980	3
531	20240529	104800	17273380	7980	7980	7980	7980	0
532	20240529	104700	17273380	7980	7980	7980	7980	0
533	20240529	104600	17273380	7980	7980	7980	7980	0
534	20240529	104500	17273380	7980	7980	7980	7980	200
535	20240529	104400	15677380	7980	7980	7980	7980	33
536	20240529	104300	15414040	7980	7980	7980	7980	0
537	20240529	104200	15414040	7980	7980	7980	7980	68
538	20240529	104100	14871400	7980	7980	7980	7980	209
539	20240529	104000	13203580	7980	7980	7980	7980	0
540	20240529	103900	13203580	7980	7980	7980	7980	0
541	20240529	103800	13203580	7980	7980	7980	7980	0
542	20240529	103700	13203580	7980	7980	7980	7980	0
543	20240529	103600	13203580	7980	7990	7990	7980	101
544	20240529	103500	12397590	7990	7990	7990	7990	0
545	20240529	103400	12397590	7990	7990	7990	7990	0
546	20240529	103300	12397590	7990	7990	7990	7990	0
547	20240529	103200	12397590	7990	7990	7990	7990	0
548	20240529	103100	12397590	7990	7990	7990	7990	1
549	20240529	103000	12389600	7990	7990	7990	7990	0
550	20240529	102900	12389600	7990	7990	7990	7990	0
551	20240529	102800	12389600	7990	7990	7990	7990	0
552	20240529	102700	12389600	7990	7990	7990	7990	0
553	20240529	102600	12389600	7990	7990	7990	7990	0
554	20240529	102500	12389600	7990	7990	7990	7990	0
555	20240529	102400	12389600	7990	7990	7990	7990	21
556	20240529	102300	12221810	7980	7980	7980	7980	3
557	20240529	102200	12197870	7990	7990	7990	7990	0
558	20240529	102100	12197870	7990	7990	7990	7990	1
559	20240529	102000	12189880	7990	7990	7990	7990	0
560	20240529	101900	12189880	7990	7990	7990	7990	0
561	20240529	101800	12189880	7990	7990	7990	7990	126
562	20240529	101700	11183140	7990	7990	7990	7990	1
563	20240529	101600	11175150	7990	7990	7990	7990	0
564	20240529	101500	11175150	7990	7990	7990	7990	1
565	20240529	101400	11167160	7990	7990	7990	7990	0
566	20240529	101300	11167160	7990	7990	7990	7990	0
567	20240529	101200	11167160	7990	7990	7990	7990	14
568	20240529	101100	11055300	7990	7990	7990	7990	57
569	20240529	101000	10599870	7970	7970	7970	7970	0
570	20240529	100900	10599870	7970	7970	7970	7970	0
571	20240529	100800	10599870	7970	7970	7970	7970	1
572	20240529	100700	10591900	7980	7990	7990	7980	9
573	20240529	100600	10520070	7990	7990	7990	7990	0
574	20240529	100500	10520070	7990	7990	7990	7990	0
575	20240529	100400	10520070	7990	7990	7990	7990	1
576	20240529	100300	10512080	7990	7990	7990	7990	104
577	20240529	100200	9681120	7990	7990	7990	7980	103
578	20240529	100100	8858970	7990	7990	7990	7990	1
579	20240529	100000	8850980	7990	7990	7990	7990	2
580	20240529	095900	8835000	7990	7990	7990	7990	0
581	20240529	095800	8835000	7990	7990	7990	7990	14
582	20240529	095700	8723140	7990	7990	7990	7990	2
583	20240529	095600	8707160	7990	7990	7990	7990	2
584	20240529	095500	8691180	7990	7990	7990	7990	1
585	20240529	095400	8683190	7980	7990	7990	7980	4
586	20240529	095300	8651240	7980	7990	7990	7980	263
587	20240529	095200	6550870	7980	7980	7980	7980	0
588	20240529	095100	6550870	7980	7980	7980	7980	0
589	20240529	095000	6550870	7980	7980	7980	7980	0
590	20240529	094900	6550870	7980	7980	7980	7980	0
591	20240529	094800	6550870	7980	7980	7980	7980	0
592	20240529	094700	6550870	7980	7980	7980	7980	0
593	20240529	094600	6550870	7980	7980	7980	7980	163
594	20240529	094500	5250130	7980	7980	7980	7980	0
595	20240529	094400	5250130	7980	7980	7980	7980	0
596	20240529	094300	5250130	7980	7980	7980	7980	0
597	20240529	094200	5250130	7980	7980	7980	7980	100
598	20240529	094100	4452130	7990	7990	7990	7990	0
599	20240529	094000	4452130	7990	7990	7990	7990	3
600	20240529	093900	4428160	7990	7990	7990	7990	0
601	20240529	093800	4428160	7990	7990	7990	7990	0
602	20240529	093700	4428160	7990	7990	7990	7990	0
603	20240529	093600	4428160	7990	7990	7990	7990	10
604	20240529	093500	4348260	7990	7990	7990	7990	0
605	20240529	093400	4348260	7990	7990	7990	7990	0
606	20240529	093300	4348260	7990	7990	7990	7990	0
607	20240529	093200	4348260	7990	7990	7990	7990	0
608	20240529	093100	4348260	7990	7990	7990	7990	134
609	20240529	093000	3277600	8010	8010	8010	8010	1
610	20240529	092900	3269590	8010	8010	8010	8010	0
611	20240529	092800	3269590	8010	8010	8010	8010	0
612	20240529	092700	3269590	8010	8010	8010	8010	0
613	20240529	092600	3269590	8010	8010	8010	8010	0
614	20240529	092500	3269590	8010	8010	8010	8010	0
615	20240529	092400	3269590	8010	8010	8010	8010	0
616	20240529	092300	3269590	8010	8010	8010	8010	0
617	20240529	092200	3269590	8010	8010	8010	8010	7
618	20240529	092100	3213520	8010	8000	8010	8000	26
619	20240529	092000	3005510	8010	8010	8010	8010	3
620	20240529	091900	2981480	8010	8010	8010	8010	7
621	20240529	091800	2925410	8010	8010	8010	8010	0
622	20240529	091700	2925410	8010	8010	8010	8010	0
623	20240529	091600	2925410	8010	8010	8010	8010	0
624	20240529	091500	2925410	8010	8010	8010	8010	0
625	20240529	091400	2925410	8010	8010	8010	8010	20
626	20240529	091300	2765210	8000	8000	8000	8000	0
627	20240529	091200	2765210	8000	8000	8000	8000	37
628	20240529	091100	2469210	8000	8000	8000	8000	0
629	20240529	091000	2469210	8000	8000	8000	8000	150
630	20240529	090900	1269210	8010	8010	8010	8010	0
631	20240529	090800	1269210	8010	8010	8010	8010	0
632	20240529	090700	1269210	8010	8010	8010	8010	13
633	20240529	090600	1165080	7980	7980	7980	7980	0
634	20240529	090500	1165080	7980	7980	7980	7980	78
635	20240529	090400	542640	7980	7980	7980	7980	0
636	20240529	090300	542640	7980	7980	7980	7980	30
637	20240529	090200	303240	7980	7980	7980	7980	21
638	20240529	090100	135660	7980	7980	7980	7980	0
639	20240529	090000	135660	7980	7980	7980	7980	17