KissMeData/203450/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	204000	44702800	2975	2975	2975	2975	118
3	20240529	203900	44702800	2975	2975	2975	2975	0
4	20240529	203800	44702800	2975	2975	2975	2975	0
5	20240529	203700	44702800	2975	2975	2975	2975	0
6	20240529	203600	44702800	2975	2975	2975	2975	0
7	20240529	203500	44702800	2975	2975	2975	2975	0
8	20240529	203400	44702800	2975	2975	2975	2975	0
9	20240529	203300	44702800	2975	2975	2975	2975	0
10	20240529	203200	44702800	2975	2975	2975	2975	0
11	20240529	203100	44702800	2975	2975	2975	2975	0
12	20240529	203000	44702800	2975	2975	2975	2975	0
13	20240529	202900	44702800	2975	2975	2975	2975	0
14	20240529	202800	44702800	2975	2975	2975	2975	0
15	20240529	202700	44702800	2975	2975	2975	2975	0
16	20240529	202600	44702800	2975	2975	2975	2975	0
17	20240529	202500	44702800	2975	2975	2975	2975	0
18	20240529	202400	44702800	2975	2975	2975	2975	0
19	20240529	202300	44702800	2975	2975	2975	2975	0
20	20240529	202200	44702800	2975	2975	2975	2975	0
21	20240529	202100	44702800	2975	2975	2975	2975	0
22	20240529	202000	44702800	2975	2975	2975	2975	0
23	20240529	201900	44702800	2975	2975	2975	2975	0
24	20240529	201800	44702800	2975	2975	2975	2975	0
25	20240529	201700	44702800	2975	2975	2975	2975	0
26	20240529	201600	44702800	2975	2975	2975	2975	0
27	20240529	201500	44702800	2975	2975	2975	2975	0
28	20240529	201400	44702800	2975	2975	2975	2975	0
29	20240529	201300	44702800	2975	2975	2975	2975	0
30	20240529	201200	44702800	2975	2975	2975	2975	0
31	20240529	201100	44702800	2975	2975	2975	2975	0
32	20240529	201000	44702800	2975	2975	2975	2975	118
33	20240529	200900	44702800	2975	2975	2975	2975	0
34	20240529	200800	44702800	2975	2975	2975	2975	0
35	20240529	200700	44702800	2975	2975	2975	2975	0
36	20240529	200600	44702800	2975	2975	2975	2975	0
37	20240529	200500	44702800	2975	2975	2975	2975	0
38	20240529	200400	44702800	2975	2975	2975	2975	0
39	20240529	200300	44702800	2975	2975	2975	2975	0
40	20240529	200200	44702800	2975	2975	2975	2975	0
41	20240529	200100	44702800	2975	2975	2975	2975	0
42	20240529	200000	44702800	2975	2975	2975	2975	0
43	20240529	195900	44702800	2975	2975	2975	2975	0
44	20240529	195800	44702800	2975	2975	2975	2975	0
45	20240529	195700	44702800	2975	2975	2975	2975	0
46	20240529	195600	44702800	2975	2975	2975	2975	0
47	20240529	195500	44702800	2975	2975	2975	2975	0
48	20240529	195400	44702800	2975	2975	2975	2975	0
49	20240529	195300	44702800	2975	2975	2975	2975	0
50	20240529	195200	44702800	2975	2975	2975	2975	0
51	20240529	195100	44702800	2975	2975	2975	2975	0
52	20240529	195000	44702800	2975	2975	2975	2975	0
53	20240529	194900	44702800	2975	2975	2975	2975	0
54	20240529	194800	44702800	2975	2975	2975	2975	0
55	20240529	194700	44702800	2975	2975	2975	2975	0
56	20240529	194600	44702800	2975	2975	2975	2975	0
57	20240529	194500	44702800	2975	2975	2975	2975	0
58	20240529	194400	44702800	2975	2975	2975	2975	0
59	20240529	194300	44702800	2975	2975	2975	2975	0
60	20240529	194200	44702800	2975	2975	2975	2975	0
61	20240529	194100	44702800	2975	2975	2975	2975	0
62	20240529	194000	44702800	2975	2975	2975	2975	118
63	20240529	193900	44702800	2975	2975	2975	2975	0
64	20240529	193800	44702800	2975	2975	2975	2975	0
65	20240529	193700	44702800	2975	2975	2975	2975	0
66	20240529	193600	44702800	2975	2975	2975	2975	0
67	20240529	193500	44702800	2975	2975	2975	2975	0
68	20240529	193400	44702800	2975	2975	2975	2975	0
69	20240529	193300	44702800	2975	2975	2975	2975	0
70	20240529	193200	44702800	2975	2975	2975	2975	0
71	20240529	193100	44702800	2975	2975	2975	2975	0
72	20240529	193000	44702800	2975	2975	2975	2975	0
73	20240529	192900	44702800	2975	2975	2975	2975	0
74	20240529	192800	44702800	2975	2975	2975	2975	0
75	20240529	192700	44702800	2975	2975	2975	2975	0
76	20240529	192600	44702800	2975	2975	2975	2975	0
77	20240529	192500	44702800	2975	2975	2975	2975	0
78	20240529	192400	44702800	2975	2975	2975	2975	0
79	20240529	192300	44702800	2975	2975	2975	2975	0
80	20240529	192200	44702800	2975	2975	2975	2975	0
81	20240529	192100	44702800	2975	2975	2975	2975	0
82	20240529	192000	44702800	2975	2975	2975	2975	0
83	20240529	191900	44702800	2975	2975	2975	2975	0
84	20240529	191800	44702800	2975	2975	2975	2975	0
85	20240529	191700	44702800	2975	2975	2975	2975	0
86	20240529	191600	44702800	2975	2975	2975	2975	0
87	20240529	191500	44702800	2975	2975	2975	2975	0
88	20240529	191400	44702800	2975	2975	2975	2975	0
89	20240529	191300	44702800	2975	2975	2975	2975	0
90	20240529	191200	44702800	2975	2975	2975	2975	0
91	20240529	191100	44702800	2975	2975	2975	2975	0
92	20240529	191000	44702800	2975	2975	2975	2975	118
93	20240529	190900	44702800	2975	2975	2975	2975	0
94	20240529	190800	44702800	2975	2975	2975	2975	0
95	20240529	190700	44702800	2975	2975	2975	2975	0
96	20240529	190600	44702800	2975	2975	2975	2975	0
97	20240529	190500	44702800	2975	2975	2975	2975	0
98	20240529	190400	44702800	2975	2975	2975	2975	0
99	20240529	190300	44702800	2975	2975	2975	2975	0
100	20240529	190200	44702800	2975	2975	2975	2975	0
101	20240529	190100	44702800	2975	2975	2975	2975	0
102	20240529	190000	44702800	2975	2975	2975	2975	0
103	20240529	185900	44702800	2975	2975	2975	2975	0
104	20240529	185800	44702800	2975	2975	2975	2975	0
105	20240529	185700	44702800	2975	2975	2975	2975	0
106	20240529	185600	44702800	2975	2975	2975	2975	0
107	20240529	185500	44702800	2975	2975	2975	2975	0
108	20240529	185400	44702800	2975	2975	2975	2975	0
109	20240529	185300	44702800	2975	2975	2975	2975	0
110	20240529	185200	44702800	2975	2975	2975	2975	0
111	20240529	185100	44702800	2975	2975	2975	2975	0
112	20240529	185000	44702800	2975	2975	2975	2975	0
113	20240529	184900	44702800	2975	2975	2975	2975	0
114	20240529	184800	44702800	2975	2975	2975	2975	0
115	20240529	184700	44702800	2975	2975	2975	2975	0
116	20240529	184600	44702800	2975	2975	2975	2975	0
117	20240529	184500	44702800	2975	2975	2975	2975	0
118	20240529	184400	44702800	2975	2975	2975	2975	0
119	20240529	184300	44702800	2975	2975	2975	2975	0
120	20240529	184200	44702800	2975	2975	2975	2975	0
121	20240529	184100	44702800	2975	2975	2975	2975	0
122	20240529	184000	44702800	2975	2975	2975	2975	118
123	20240529	183900	44702800	2975	2975	2975	2975	0
124	20240529	183800	44702800	2975	2975	2975	2975	0
125	20240529	183700	44702800	2975	2975	2975	2975	0
126	20240529	183600	44702800	2975	2975	2975	2975	0
127	20240529	183500	44702800	2975	2975	2975	2975	0
128	20240529	183400	44702800	2975	2975	2975	2975	0
129	20240529	183300	44702800	2975	2975	2975	2975	0
130	20240529	183200	44702800	2975	2975	2975	2975	0
131	20240529	183100	44702800	2975	2975	2975	2975	0
132	20240529	183000	44702800	2975	2975	2975	2975	0
133	20240529	182900	44702800	2975	2975	2975	2975	0
134	20240529	182800	44702800	2975	2975	2975	2975	0
135	20240529	182700	44702800	2975	2975	2975	2975	0
136	20240529	182600	44702800	2975	2975	2975	2975	0
137	20240529	182500	44702800	2975	2975	2975	2975	0
138	20240529	182400	44702800	2975	2975	2975	2975	0
139	20240529	182300	44702800	2975	2975	2975	2975	0
140	20240529	182200	44702800	2975	2975	2975	2975	0
141	20240529	182100	44702800	2975	2975	2975	2975	0
142	20240529	182000	44702800	2975	2975	2975	2975	0
143	20240529	181900	44702800	2975	2975	2975	2975	0
144	20240529	181800	44702800	2975	2975	2975	2975	0
145	20240529	181700	44702800	2975	2975	2975	2975	0
146	20240529	181600	44702800	2975	2975	2975	2975	0
147	20240529	181500	44702800	2975	2975	2975	2975	0
148	20240529	181400	44702800	2975	2975	2975	2975	0
149	20240529	181300	44702800	2975	2975	2975	2975	0
150	20240529	181200	44702800	2975	2975	2975	2975	0
151	20240529	181100	44702800	2975	2975	2975	2975	0
152	20240529	181000	44702800	2975	2975	2975	2975	118
153	20240529	180900	44702800	2975	2975	2975	2975	0
154	20240529	180800	44702800	2975	2975	2975	2975	0
155	20240529	180700	44702800	2975	2975	2975	2975	0
156	20240529	180600	44702800	2975	2975	2975	2975	0
157	20240529	180500	44702800	2975	2975	2975	2975	0
158	20240529	180400	44702800	2975	2975	2975	2975	0
159	20240529	180300	44702800	2975	2975	2975	2975	0
160	20240529	180200	44702800	2975	2975	2975	2975	0
161	20240529	180100	44702800	2975	2975	2975	2975	0
162	20240529	180000	44702800	2975	2975	2975	2975	0
163	20240529	175900	44702800	2975	2975	2975	2975	0
164	20240529	175800	44702800	2975	2975	2975	2975	0
165	20240529	175700	44702800	2975	2975	2975	2975	0
166	20240529	175600	44702800	2975	2975	2975	2975	0
167	20240529	175500	44702800	2975	2975	2975	2975	0
168	20240529	175400	44702800	2975	2975	2975	2975	0
169	20240529	175300	44702800	2975	2975	2975	2975	0
170	20240529	175200	44702800	2975	2975	2975	2975	0
171	20240529	175100	44702800	2975	2975	2975	2975	0
172	20240529	175000	44702800	2975	2975	2975	2975	0
173	20240529	174900	44702800	2975	2975	2975	2975	0
174	20240529	174800	44702800	2975	2975	2975	2975	0
175	20240529	174700	44702800	2975	2975	2975	2975	0
176	20240529	174600	44702800	2975	2975	2975	2975	0
177	20240529	174500	44702800	2975	2975	2975	2975	0
178	20240529	174400	44702800	2975	2975	2975	2975	0
179	20240529	174300	44702800	2975	2975	2975	2975	0
180	20240529	174200	44702800	2975	2975	2975	2975	0
181	20240529	174100	44702800	2975	2975	2975	2975	0
182	20240529	174000	44702800	2975	2975	2975	2975	118
183	20240529	173900	44702800	2975	2975	2975	2975	0
184	20240529	173800	44702800	2975	2975	2975	2975	0
185	20240529	173700	44702800	2975	2975	2975	2975	0
186	20240529	173600	44702800	2975	2975	2975	2975	0
187	20240529	173500	44702800	2975	2975	2975	2975	0
188	20240529	173400	44702800	2975	2975	2975	2975	0
189	20240529	173300	44702800	2975	2975	2975	2975	0
190	20240529	173200	44702800	2975	2975	2975	2975	0
191	20240529	173100	44702800	2975	2975	2975	2975	0
192	20240529	173000	44702800	2975	2975	2975	2975	0
193	20240529	172900	44702800	2975	2975	2975	2975	0
194	20240529	172800	44702800	2975	2975	2975	2975	0
195	20240529	172700	44702800	2975	2975	2975	2975	0
196	20240529	172600	44702800	2975	2975	2975	2975	0
197	20240529	172500	44702800	2975	2975	2975	2975	0
198	20240529	172400	44702800	2975	2975	2975	2975	0
199	20240529	172300	44702800	2975	2975	2975	2975	0
200	20240529	172200	44702800	2975	2975	2975	2975	0
201	20240529	172100	44702800	2975	2975	2975	2975	0
202	20240529	172000	44702800	2975	2975	2975	2975	0
203	20240529	171900	44702800	2975	2975	2975	2975	0
204	20240529	171800	44702800	2975	2975	2975	2975	0
205	20240529	171700	44702800	2975	2975	2975	2975	0
206	20240529	171600	44702800	2975	2975	2975	2975	0
207	20240529	171500	44702800	2975	2975	2975	2975	0
208	20240529	171400	44702800	2975	2975	2975	2975	0
209	20240529	171300	44702800	2975	2975	2975	2975	0
210	20240529	171200	44702800	2975	2975	2975	2975	0
211	20240529	171100	44702800	2975	2975	2975	2975	0
212	20240529	171000	44702800	2975	2975	2975	2975	118
213	20240529	170900	44702800	2975	2975	2975	2975	0
214	20240529	170800	44702800	2975	2975	2975	2975	0
215	20240529	170700	44702800	2975	2975	2975	2975	0
216	20240529	170600	44702800	2975	2975	2975	2975	0
217	20240529	170500	44702800	2975	2975	2975	2975	0
218	20240529	170400	44702800	2975	2975	2975	2975	0
219	20240529	170300	44702800	2975	2975	2975	2975	0
220	20240529	170200	44702800	2975	2975	2975	2975	0
221	20240529	170100	44702800	2975	2975	2975	2975	0
222	20240529	170000	44702800	2975	2975	2975	2975	0
223	20240529	165900	44702800	2975	2975	2975	2975	0
224	20240529	165800	44702800	2975	2975	2975	2975	0
225	20240529	165700	44702800	2975	2975	2975	2975	0
226	20240529	165600	44702800	2975	2975	2975	2975	0
227	20240529	165500	44702800	2975	2975	2975	2975	0
228	20240529	165400	44702800	2975	2975	2975	2975	0
229	20240529	165300	44702800	2975	2975	2975	2975	0
230	20240529	165200	44702800	2975	2975	2975	2975	0
231	20240529	165100	44702800	2975	2975	2975	2975	0
232	20240529	165000	44702800	2975	2975	2975	2975	0
233	20240529	164900	44702800	2975	2975	2975	2975	0
234	20240529	164800	44702800	2975	2975	2975	2975	0
235	20240529	164700	44702800	2975	2975	2975	2975	0
236	20240529	164600	44702800	2975	2975	2975	2975	0
237	20240529	164500	44702800	2975	2975	2975	2975	0
238	20240529	164400	44702800	2975	2975	2975	2975	0
239	20240529	164300	44702800	2975	2975	2975	2975	0
240	20240529	164200	44702800	2975	2975	2975	2975	0
241	20240529	164100	44702800	2975	2975	2975	2975	0
242	20240529	164000	44702800	2975	2975	2975	2975	118
243	20240529	163900	44702800	2975	2975	2975	2975	0
244	20240529	163800	44702800	2975	2975	2975	2975	0
245	20240529	163700	44702800	2975	2975	2975	2975	0
246	20240529	163600	44702800	2975	2975	2975	2975	0
247	20240529	163500	44702800	2975	2975	2975	2975	0
248	20240529	163400	44702800	2975	2975	2975	2975	0
249	20240529	163300	44702800	2975	2975	2975	2975	0
250	20240529	163200	44702800	2975	2975	2975	2975	0
251	20240529	163100	44702800	2975	2975	2975	2975	0
252	20240529	163000	44702800	2975	2975	2975	2975	0
253	20240529	162900	44702800	2975	2975	2975	2975	0
254	20240529	162800	44702800	2975	2975	2975	2975	0
255	20240529	162700	44702800	2975	2975	2975	2975	0
256	20240529	162600	44702800	2975	2975	2975	2975	0
257	20240529	162500	44702800	2975	2975	2975	2975	0
258	20240529	162400	44702800	2975	2975	2975	2975	0
259	20240529	162300	44702800	2975	2975	2975	2975	0
260	20240529	162200	44702800	2975	2975	2975	2975	0
261	20240529	162100	44702800	2975	2975	2975	2975	0
262	20240529	162000	44702800	2975	2975	2975	2975	0
263	20240529	161900	44702800	2975	2975	2975	2975	0
264	20240529	161800	44702800	2975	2975	2975	2975	0
265	20240529	161700	44702800	2975	2975	2975	2975	0
266	20240529	161600	44702800	2975	2975	2975	2975	0
267	20240529	161500	44702800	2975	2975	2975	2975	0
268	20240529	161400	44702800	2975	2975	2975	2975	0
269	20240529	161300	44702800	2975	2975	2975	2975	0
270	20240529	161200	44702800	2975	2975	2975	2975	0
271	20240529	161100	44702800	2975	2975	2975	2975	0
272	20240529	161000	44702800	2975	2975	2975	2975	118
273	20240529	160900	44702800	2975	2975	2975	2975	0
274	20240529	160800	44702800	2975	2975	2975	2975	0
275	20240529	160700	44702800	2975	2975	2975	2975	0
276	20240529	160600	44702800	2975	2975	2975	2975	0
277	20240529	160500	44702800	2975	2975	2975	2975	0
278	20240529	160400	44702800	2975	2975	2975	2975	0
279	20240529	160300	44702800	2975	2975	2975	2975	0
280	20240529	160200	44702800	2975	2975	2975	2975	0
281	20240529	160100	44702800	2975	2975	2975	2975	0
282	20240529	160000	44702800	2975	2975	2975	2975	0
283	20240529	155900	44702800	2975	2975	2975	2975	0
284	20240529	155800	44702800	2975	2975	2975	2975	0
285	20240529	155700	44702800	2975	2975	2975	2975	0
286	20240529	155600	44702800	2975	2975	2975	2975	0
287	20240529	155500	44702800	2975	2975	2975	2975	0
288	20240529	155400	44702800	2975	2975	2975	2975	0
289	20240529	155300	44702800	2975	2975	2975	2975	0
290	20240529	155200	44702800	2975	2975	2975	2975	0
291	20240529	155100	44702800	2975	2975	2975	2975	0
292	20240529	155000	44702800	2975	2975	2975	2975	0
293	20240529	154900	44702800	2975	2975	2975	2975	0
294	20240529	154800	44702800	2975	2975	2975	2975	0
295	20240529	154700	44702800	2975	2975	2975	2975	0
296	20240529	154600	44702800	2975	2975	2975	2975	0
297	20240529	154500	44702800	2975	2975	2975	2975	0
298	20240529	154400	44702800	2975	2975	2975	2975	0
299	20240529	154300	44702800	2975	2975	2975	2975	0
300	20240529	154200	44702800	2975	2975	2975	2975	0
301	20240529	154100	44702800	2975	2975	2975	2975	0
302	20240529	154000	44702800	2975	2975	2975	2975	118
303	20240529	153900	44702800	2975	2975	2975	2975	0
304	20240529	153800	44702800	2975	2975	2975	2975	0
305	20240529	153700	44702800	2975	2975	2975	2975	0
306	20240529	153600	44702800	2975	2975	2975	2975	0
307	20240529	153500	44702800	2975	2975	2975	2975	0
308	20240529	153400	44702800	2975	2975	2975	2975	0
309	20240529	153300	44702800	2975	2975	2975	2975	0
310	20240529	153200	44702800	2975	2975	2975	2975	0
311	20240529	153100	44702800	2975	2975	2975	2975	0
312	20240529	153000	44702800	2975	2975	2975	2975	118
313	20240529	152900	44351750	2975	2975	2975	2975	0
314	20240529	152800	44351750	2975	2975	2975	2975	0
315	20240529	152700	44351750	2975	2975	2975	2975	0
316	20240529	152600	44351750	2975	2975	2975	2975	0
317	20240529	152500	44351750	2975	2975	2975	2975	0
318	20240529	152400	44351750	2975	2975	2975	2975	0
319	20240529	152300	44351750	2975	2975	2975	2975	0
320	20240529	152200	44351750	2975	2975	2975	2975	0
321	20240529	152100	44351750	2975	2975	2975	2975	0
322	20240529	152000	44351750	2975	2975	2975	2975	0
323	20240529	151900	44351750	2975	2975	2975	2975	29
324	20240529	151800	44265475	2975	2975	2975	2975	0
325	20240529	151700	44265475	2975	2975	2975	2975	0
326	20240529	151600	44265475	2975	2975	2975	2975	0
327	20240529	151500	44265475	2975	2975	2975	2975	0
328	20240529	151400	44265475	2975	2975	2975	2975	0
329	20240529	151300	44265475	2975	2975	2975	2975	0
330	20240529	151200	44265475	2975	2975	2975	2975	0
331	20240529	151100	44265475	2975	2975	2975	2975	0
332	20240529	151000	44265475	2975	2975	2975	2975	0
333	20240529	150900	44265475	2975	2975	2975	2975	0
334	20240529	150800	44265475	2975	2960	2975	2960	185
335	20240529	150700	43717380	2980	2980	2980	2980	0
336	20240529	150600	43717380	2980	2980	2980	2980	0
337	20240529	150500	43717380	2980	2980	2980	2980	0
338	20240529	150400	43717380	2980	2980	2980	2980	0
339	20240529	150300	43717380	2980	2980	2980	2980	0
340	20240529	150200	43717380	2980	2980	2980	2980	0
341	20240529	150100	43717380	2980	2980	2980	2980	0
342	20240529	150000	43717380	2980	2980	2980	2980	0
343	20240529	145900	43717380	2980	2980	2980	2980	0
344	20240529	145800	43717380	2980	2980	2980	2980	0
345	20240529	145700	43717380	2980	2980	2980	2980	0
346	20240529	145600	43717380	2980	2980	2980	2980	0
347	20240529	145500	43717380	2980	2980	2980	2980	0
348	20240529	145400	43717380	2980	2980	2980	2980	0
349	20240529	145300	43717380	2980	2980	2980	2980	1
350	20240529	145200	43714400	2965	2965	2980	2960	28
351	20240529	145100	43631425	2965	2965	2965	2965	10
352	20240529	145000	43601775	2980	2980	2980	2965	5
353	20240529	144900	43586905	2980	2980	2980	2980	0
354	20240529	144800	43586905	2980	2980	2980	2980	0
355	20240529	144700	43586905	2980	2980	2980	2980	1
356	20240529	144600	43583925	2980	2980	2980	2980	0
357	20240529	144500	43583925	2980	2980	2980	2980	0
358	20240529	144400	43583925	2980	2980	2980	2980	1
359	20240529	144300	43580945	2960	2960	2960	2960	1700
360	20240529	144200	38548945	2980	2980	2980	2980	0
361	20240529	144100	38548945	2980	2980	2980	2980	0
362	20240529	144000	38548945	2980	2980	2980	2980	0
363	20240529	143900	38548945	2980	2980	2980	2980	0
364	20240529	143800	38548945	2980	2980	2980	2980	0
365	20240529	143700	38548945	2980	2980	2980	2980	0
366	20240529	143600	38548945	2980	2980	2980	2980	0
367	20240529	143500	38548945	2980	2980	2980	2980	0
368	20240529	143400	38548945	2980	2980	2980	2980	0
369	20240529	143300	38548945	2980	2980	2980	2980	0
370	20240529	143200	38548945	2980	2980	2980	2980	0
371	20240529	143100	38548945	2980	2980	2980	2980	0
372	20240529	143000	38548945	2980	2965	2980	2965	12
373	20240529	142900	38513350	2980	2980	2980	2980	1
374	20240529	142800	38510370	2980	2980	2980	2980	0
375	20240529	142700	38510370	2980	2980	2980	2980	0
376	20240529	142600	38510370	2980	2980	2980	2980	0
377	20240529	142500	38510370	2980	2980	2980	2980	0
378	20240529	142400	38510370	2980	2980	2980	2980	0
379	20240529	142300	38510370	2980	2980	2980	2980	0
380	20240529	142200	38510370	2980	2980	2980	2980	0
381	20240529	142100	38510370	2980	2980	2980	2980	0
382	20240529	142000	38510370	2980	2980	2980	2980	0
383	20240529	141900	38510370	2980	2980	2980	2980	0
384	20240529	141800	38510370	2980	2980	2980	2980	0
385	20240529	141700	38510370	2980	2980	2980	2980	0
386	20240529	141600	38510370	2980	2980	2980	2980	0
387	20240529	141500	38510370	2980	2980	2980	2980	0
388	20240529	141400	38510370	2980	2980	2980	2980	0
389	20240529	141300	38510370	2980	2980	2980	2980	0
390	20240529	141200	38510370	2980	2980	2980	2980	1
391	20240529	141100	38507390	2980	2980	2980	2980	0
392	20240529	141000	38507390	2980	2980	2980	2980	0
393	20240529	140900	38507390	2980	2980	2980	2980	0
394	20240529	140800	38507390	2980	2980	2980	2980	0
395	20240529	140700	38507390	2980	2980	2980	2980	1
396	20240529	140600	38504410	2980	2980	2980	2980	16
397	20240529	140500	38456730	2980	2980	2980	2980	14
398	20240529	140400	38415010	2980	2980	2980	2980	22
399	20240529	140300	38349450	2980	2980	2980	2980	0
400	20240529	140200	38349450	2980	2970	2985	2970	5
401	20240529	140100	38334575	2970	2970	2970	2970	200
402	20240529	140000	37740575	2970	2970	2970	2970	0
403	20240529	135900	37740575	2970	2970	2970	2970	0
404	20240529	135800	37740575	2970	2970	2970	2970	0
405	20240529	135700	37740575	2970	2970	2970	2970	0
406	20240529	135600	37740575	2970	2970	2970	2970	4
407	20240529	135500	37728695	2970	2970	2970	2970	0
408	20240529	135400	37728695	2970	2970	2970	2970	0
409	20240529	135300	37728695	2970	2970	2970	2970	0
410	20240529	135200	37728695	2970	2970	2970	2970	0
411	20240529	135100	37728695	2970	2970	2970	2970	0
412	20240529	135000	37728695	2970	2970	2970	2970	0
413	20240529	134900	37728695	2970	2970	2970	2970	0
414	20240529	134800	37728695	2970	2970	2970	2970	0
415	20240529	134700	37728695	2970	2970	2970	2970	0
416	20240529	134600	37728695	2970	2970	2970	2970	0
417	20240529	134500	37728695	2970	2970	2970	2970	0
418	20240529	134400	37728695	2970	2970	2970	2970	0
419	20240529	134300	37728695	2970	2970	2970	2970	0
420	20240529	134200	37728695	2970	2970	2970	2970	0
421	20240529	134100	37728695	2970	2970	2970	2970	0
422	20240529	134000	37728695	2970	2970	2970	2970	0
423	20240529	133900	37728695	2970	2970	2970	2970	56
424	20240529	133800	37562375	2970	2970	2970	2970	0
425	20240529	133700	37562375	2970	2970	2970	2970	0
426	20240529	133600	37562375	2970	2970	2970	2970	0
427	20240529	133500	37562375	2970	2970	2970	2970	0
428	20240529	133400	37562375	2970	2970	2970	2970	0
429	20240529	133300	37562375	2970	2970	2970	2970	0
430	20240529	133200	37562375	2970	2970	2970	2970	0
431	20240529	133100	37562375	2970	2970	2970	2970	0
432	20240529	133000	37562375	2970	2970	2970	2970	0
433	20240529	132900	37562375	2970	2970	2970	2970	0
434	20240529	132800	37562375	2970	2970	2970	2970	0
435	20240529	132700	37562375	2970	2970	2970	2970	0
436	20240529	132600	37562375	2970	2970	2970	2970	0
437	20240529	132500	37562375	2970	2970	2970	2970	0
438	20240529	132400	37562375	2970	2970	2970	2970	0
439	20240529	132300	37562375	2970	2970	2970	2970	1
440	20240529	132200	37559405	2970	2970	2970	2970	0
441	20240529	132100	37559405	2970	2970	2970	2970	0
442	20240529	132000	37559405	2970	2970	2970	2970	0
443	20240529	131900	37559405	2970	2970	2970	2970	0
444	20240529	131800	37559405	2970	2970	2970	2970	0
445	20240529	131700	37559405	2970	2970	2970	2970	0
446	20240529	131600	37559405	2970	2970	2970	2970	0
447	20240529	131500	37559405	2970	2970	2970	2970	0
448	20240529	131400	37559405	2970	2970	2970	2970	0
449	20240529	131300	37559405	2970	2970	2970	2970	1
450	20240529	131200	37556435	2970	2970	2970	2970	1
451	20240529	131100	37553465	2970	2970	2970	2970	0
452	20240529	131000	37553465	2970	2970	2970	2970	0
453	20240529	130900	37553465	2970	2970	2970	2970	0
454	20240529	130800	37553465	2970	2970	2970	2970	0
455	20240529	130700	37553465	2970	2970	2970	2970	0
456	20240529	130600	37553465	2970	2970	2970	2970	0
457	20240529	130500	37553465	2970	2970	2970	2970	0
458	20240529	130400	37553465	2970	2970	2970	2970	0
459	20240529	130300	37553465	2970	2970	2970	2970	0
460	20240529	130200	37553465	2970	2970	2970	2970	0
461	20240529	130100	37553465	2970	2970	2970	2970	0
462	20240529	130000	37553465	2970	2970	2970	2970	0
463	20240529	125900	37553465	2970	2970	2970	2970	0
464	20240529	125800	37553465	2970	2970	2970	2970	0
465	20240529	125700	37553465	2970	2970	2970	2970	0
466	20240529	125600	37553465	2970	2970	2970	2970	0
467	20240529	125500	37553465	2970	2970	2970	2970	0
468	20240529	125400	37553465	2970	2970	2970	2970	0
469	20240529	125300	37553465	2970	2970	2970	2970	0
470	20240529	125200	37553465	2970	2970	2970	2970	0
471	20240529	125100	37553465	2970	2970	2970	2970	0
472	20240529	125000	37553465	2970	2960	2970	2960	189
473	20240529	124900	36993975	2960	2960	2960	2960	1816
474	20240529	124800	31618615	2965	2970	2970	2965	1000
475	20240529	124700	28653115	2985	2985	2985	2985	0
476	20240529	124600	28653115	2985	2985	2985	2985	0
477	20240529	124500	28653115	2985	2985	2985	2985	0
478	20240529	124400	28653115	2985	2985	2985	2985	1
479	20240529	124300	28650130	2975	2975	2975	2975	0
480	20240529	124200	28650130	2975	2975	2975	2975	100
481	20240529	124100	28352630	2985	2985	2985	2985	0
482	20240529	124000	28352630	2985	2985	2985	2985	0
483	20240529	123900	28352630	2985	2985	2985	2985	0
484	20240529	123800	28352630	2985	2985	2985	2985	0
485	20240529	123700	28352630	2985	2985	2985	2985	0
486	20240529	123600	28352630	2985	2985	2985	2985	0
487	20240529	123500	28352630	2985	2985	2985	2985	2
488	20240529	123400	28346660	2965	2965	2965	2965	0
489	20240529	123300	28346660	2965	2965	2965	2965	0
490	20240529	123200	28346660	2965	2965	2965	2965	0
491	20240529	123100	28346660	2965	2970	2970	2965	1000
492	20240529	123000	25380125	2985	2985	2985	2985	0
493	20240529	122900	25380125	2985	2985	2985	2985	0
494	20240529	122800	25380125	2985	2985	2985	2985	0
495	20240529	122700	25380125	2985	2985	2985	2985	0
496	20240529	122600	25380125	2985	2985	2985	2985	0
497	20240529	122500	25380125	2985	2985	2985	2985	0
498	20240529	122400	25380125	2985	2985	2985	2985	0
499	20240529	122300	25380125	2985	2985	2985	2985	0
500	20240529	122200	25380125	2985	2985	2985	2985	0
501	20240529	122100	25380125	2985	2985	2985	2985	0
502	20240529	122000	25380125	2985	2985	2985	2985	0
503	20240529	121900	25380125	2985	2985	2985	2985	0
504	20240529	121800	25380125	2985	2985	2985	2985	0
505	20240529	121700	25380125	2985	2985	2985	2985	0
506	20240529	121600	25380125	2985	2985	2985	2985	0
507	20240529	121500	25380125	2985	2985	2985	2985	0
508	20240529	121400	25380125	2985	2985	2985	2985	0
509	20240529	121300	25380125	2985	2985	2985	2985	0
510	20240529	121200	25380125	2985	2985	2985	2985	0
511	20240529	121100	25380125	2985	2985	2985	2985	0
512	20240529	121000	25380125	2985	2985	2985	2985	0
513	20240529	120900	25380125	2985	2985	2985	2985	0
514	20240529	120800	25380125	2985	2985	2985	2985	0
515	20240529	120700	25380125	2985	2985	2985	2985	0
516	20240529	120600	25380125	2985	2985	2985	2985	0
517	20240529	120500	25380125	2985	2985	2985	2985	0
518	20240529	120400	25380125	2985	2985	2985	2985	0
519	20240529	120300	25380125	2985	2985	2985	2985	0
520	20240529	120200	25380125	2985	2985	2985	2985	0
521	20240529	120100	25380125	2985	2985	2985	2985	0
522	20240529	120000	25380125	2985	2985	2985	2985	0
523	20240529	115900	25380125	2985	2985	2985	2985	0
524	20240529	115800	25380125	2985	2985	2985	2985	0
525	20240529	115700	25380125	2985	2985	2985	2985	0
526	20240529	115600	25380125	2985	2985	2985	2985	0
527	20240529	115500	25380125	2985	2970	2985	2970	29
528	20240529	115400	25293575	2985	2985	2985	2985	0
529	20240529	115300	25293575	2985	2985	2985	2985	20
530	20240529	115200	25233875	2970	2970	2970	2970	0
531	20240529	115100	25233875	2970	2970	2970	2970	0
532	20240529	115000	25233875	2970	2970	2970	2970	0
533	20240529	114900	25233875	2970	2970	2970	2970	1
534	20240529	114800	25230905	2985	2985	2985	2985	0
535	20240529	114700	25230905	2985	2985	2985	2985	0
536	20240529	114600	25230905	2985	2985	2985	2985	0
537	20240529	114500	25230905	2985	2985	2985	2985	0
538	20240529	114400	25230905	2985	2985	2985	2985	5
539	20240529	114300	25215980	2970	2970	2970	2970	1
540	20240529	114200	25213010	2990	2990	2990	2990	0
541	20240529	114100	25213010	2990	2990	2990	2990	0
542	20240529	114000	25213010	2990	2990	2990	2990	0
543	20240529	113900	25213010	2990	2990	2990	2990	0
544	20240529	113800	25213010	2990	2990	2990	2990	3
545	20240529	113700	25204040	2970	2990	2990	2970	47
546	20240529	113600	25064390	2970	2970	2970	2970	0
547	20240529	113500	25064390	2970	2970	2970	2970	0
548	20240529	113400	25064390	2970	2970	2970	2970	0
549	20240529	113300	25064390	2970	2970	2970	2970	0
550	20240529	113200	25064390	2970	2970	2970	2970	0
551	20240529	113100	25064390	2970	2970	2970	2970	1
552	20240529	113000	25061420	2990	2990	2990	2990	0
553	20240529	112900	25061420	2990	2990	2990	2990	0
554	20240529	112800	25061420	2990	2990	2990	2990	1
555	20240529	112700	25058430	2970	2975	2975	2970	44
556	20240529	112600	24927680	2975	2975	2975	2975	1
557	20240529	112500	24924705	2990	2990	2990	2990	0
558	20240529	112400	24924705	2990	2990	2990	2990	0
559	20240529	112300	24924705	2990	2990	2990	2990	0
560	20240529	112200	24924705	2990	2990	2990	2990	1
561	20240529	112100	24921715	2975	2975	2975	2975	0
562	20240529	112000	24921715	2975	2975	2975	2975	1
563	20240529	111900	24918740	2990	2990	2990	2990	0
564	20240529	111800	24918740	2990	2990	2990	2990	0
565	20240529	111700	24918740	2990	2990	2990	2970	46
566	20240529	111600	24782080	2970	2970	2970	2970	0
567	20240529	111500	24782080	2970	2970	2970	2970	1
568	20240529	111400	24779110	2990	2990	2990	2990	0
569	20240529	111300	24779110	2990	2990	2990	2990	0
570	20240529	111200	24779110	2990	2990	2990	2990	0
571	20240529	111100	24779110	2990	2990	2990	2990	0
572	20240529	111000	24779110	2990	2990	2990	2990	0
573	20240529	110900	24779110	2990	2970	2990	2970	19
574	20240529	110800	24722320	2990	2990	2990	2990	0
575	20240529	110700	24722320	2990	2970	2990	2970	66
576	20240529	110600	24525860	2985	2985	2985	2985	0
577	20240529	110500	24525860	2985	2990	2990	2985	46
578	20240529	110400	24388535	2970	2970	2970	2970	0
579	20240529	110300	24388535	2970	2990	2990	2970	21
580	20240529	110200	24325765	2985	2985	2985	2985	313
581	20240529	110100	23391460	2985	2985	2985	2985	335
582	20240529	110000	22391485	2985	2985	2985	2985	0
583	20240529	105900	22391485	2985	2985	2985	2985	1
584	20240529	105800	22388500	2970	2970	2970	2970	1
585	20240529	105700	22385530	2985	2970	2985	2970	45
586	20240529	105600	22251865	2985	2985	2985	2985	0
587	20240529	105500	22251865	2985	2985	2985	2985	0
588	20240529	105400	22251865	2985	2985	2985	2985	335
589	20240529	105300	21251890	2985	2985	2985	2985	1
590	20240529	105200	21248905	2975	2975	2975	2975	1
591	20240529	105100	21245930	2980	2980	2980	2980	0
592	20240529	105000	21245930	2980	2980	2980	2980	204
593	20240529	104900	20638010	2965	2965	2965	2965	0
594	20240529	104800	20638010	2965	2965	2965	2965	0
595	20240529	104700	20638010	2965	2965	2965	2965	44
596	20240529	104600	20507550	2965	2965	2965	2965	1
597	20240529	104500	20504585	2980	2980	2980	2980	0
598	20240529	104400	20504585	2980	2980	2980	2980	1
599	20240529	104300	20501605	2965	2965	2965	2965	0
600	20240529	104200	20501605	2965	2965	2965	2965	689
601	20240529	104100	18458720	2965	2965	2965	2965	1
602	20240529	104000	18455755	2980	2980	2980	2980	1
603	20240529	103900	18452775	2980	2980	2980	2980	0
604	20240529	103800	18452775	2980	2980	2980	2980	1
605	20240529	103700	18449795	2960	2960	2960	2960	44
606	20240529	103600	18319555	2975	2975	2975	2975	122
607	20240529	103500	17956605	2975	2970	2975	2960	235
608	20240529	103400	17258650	2960	2960	2960	2960	1
609	20240529	103300	17255690	2960	2960	2960	2960	0
610	20240529	103200	17255690	2960	2975	2975	2960	10
611	20240529	103100	17226075	2960	2960	2960	2960	20
612	20240529	103000	17166875	2970	2970	2970	2970	447
613	20240529	102900	15839285	2970	2960	2970	2960	34
614	20240529	102800	15738315	2970	2970	2970	2970	0
615	20240529	102700	15738315	2970	2960	2970	2960	55
616	20240529	102600	15575405	2970	2970	2970	2970	10
617	20240529	102500	15545705	2965	2965	2965	2965	17
618	20240529	102400	15495300	2970	2960	2970	2960	3
619	20240529	102300	15486400	2970	2970	2970	2970	0
620	20240529	102200	15486400	2970	2970	2970	2970	0
621	20240529	102100	15486400	2970	2970	2970	2970	7
622	20240529	102000	15465610	2970	2970	2970	2970	0
623	20240529	101900	15465610	2970	2970	2970	2970	0
624	20240529	101800	15465610	2970	2960	2970	2960	4
625	20240529	101700	15453740	2970	2960	2970	2960	64
626	20240529	101600	15264100	2970	2970	2970	2970	0
627	20240529	101500	15264100	2970	2970	2970	2970	1
628	20240529	101400	15261130	2960	2960	2960	2960	0
629	20240529	101300	15261130	2960	2960	2960	2960	81
630	20240529	101200	15021370	2970	2970	2970	2970	0
631	20240529	101100	15021370	2970	2970	2970	2970	0
632	20240529	101000	15021370	2970	2970	2970	2970	0
633	20240529	100900	15021370	2970	2970	2970	2970	0
634	20240529	100800	15021370	2970	2970	2970	2970	0
635	20240529	100700	15021370	2970	2960	2970	2960	46
636	20240529	100600	14885200	2970	2970	2970	2970	0
637	20240529	100500	14885200	2970	2970	2970	2970	0
638	20240529	100400	14885200	2970	2970	2970	2970	50
639	20240529	100300	14736700	2970	2970	2970	2970	0
640	20240529	100200	14736700	2970	2970	2970	2970	0
641	20240529	100100	14736700	2970	2960	2970	2960	2
642	20240529	100000	14730770	2970	2970	2970	2970	0
643	20240529	095900	14730770	2970	2970	2970	2970	0
644	20240529	095800	14730770	2970	2970	2970	2970	0
645	20240529	095700	14730770	2970	2970	2970	2970	0
646	20240529	095600	14730770	2970	2970	2970	2970	0
647	20240529	095500	14730770	2970	2970	2970	2960	188
648	20240529	095400	14172420	2970	2970	2970	2970	0
649	20240529	095300	14172420	2970	2970	2970	2970	0
650	20240529	095200	14172420	2970	2970	2970	2970	2
651	20240529	095100	14166480	2965	2965	2965	2965	1
652	20240529	095000	14163515	2970	2970	2970	2970	3
653	20240529	094900	14154605	2960	2960	2960	2960	1
654	20240529	094800	14151645	2970	2970	2970	2970	4
655	20240529	094700	14139765	2960	2970	2970	2960	386
656	20240529	094600	12994855	2970	2970	2970	2970	0
657	20240529	094500	12994855	2970	2970	2970	2970	10
658	20240529	094400	12965155	2960	2960	2960	2960	1
659	20240529	094300	12962195	2970	2970	2970	2970	28
660	20240529	094200	12879035	2970	2970	2970	2970	0
661	20240529	094100	12879035	2970	2970	2970	2970	0
662	20240529	094000	12879035	2970	2970	2970	2970	0
663	20240529	093900	12879035	2970	2970	2970	2970	29
664	20240529	093800	12792905	2970	2970	2970	2960	1463
665	20240529	093700	8454945	2970	2970	2970	2970	0
666	20240529	093600	8454945	2970	2970	2970	2970	5
667	20240529	093500	8440095	2970	2970	2970	2970	0
668	20240529	093400	8440095	2970	2970	2970	2970	1
669	20240529	093300	8437125	2965	2965	2965	2965	1
670	20240529	093200	8434160	2970	2970	2970	2970	200
671	20240529	093100	7840160	2970	2970	2970	2970	337
672	20240529	093000	6839270	2970	2970	2970	2970	29
673	20240529	092900	6753140	2965	2965	2965	2965	0
674	20240529	092800	6753140	2965	2965	2965	2965	0
675	20240529	092700	6753140	2965	2965	2965	2965	1
676	20240529	092600	6750175	2970	2970	2970	2970	0
677	20240529	092500	6750175	2970	2970	2970	2970	6
678	20240529	092400	6732355	2970	2970	2970	2970	0
679	20240529	092300	6732355	2970	2970	2970	2970	0
680	20240529	092200	6732355	2970	2970	2970	2970	10
681	20240529	092100	6702655	2965	2965	2965	2965	1
682	20240529	092000	6699690	2970	2970	2970	2970	611
683	20240529	091900	4885020	2970	2970	2970	2970	34
684	20240529	091800	4784040	2970	2970	2970	2970	2
685	20240529	091700	4778100	2965	2965	2965	2965	0
686	20240529	091600	4778100	2965	2970	2970	2965	22
687	20240529	091500	4712770	2970	2970	2970	2970	20
688	20240529	091400	4653370	2970	2965	2970	2965	9
689	20240529	091300	4626680	2970	2970	2970	2970	0
690	20240529	091200	4626680	2970	2970	2970	2970	0
691	20240529	091100	4626680	2970	2980	2980	2970	117
692	20240529	091000	4279170	2970	2970	2970	2970	2
693	20240529	090900	4273230	2970	2970	2970	2970	0
694	20240529	090800	4273230	2970	2970	2970	2970	33
695	20240529	090700	4175220	2980	2980	2980	2980	7
696	20240529	090600	4154360	2980	2980	2980	2980	0
697	20240529	090500	4154360	2980	2975	2980	2975	343
698	20240529	090400	3133930	2985	2985	2985	2985	0
699	20240529	090300	3133930	2985	2985	2985	2985	1
700	20240529	090200	3130945	2980	2980	2980	2980	0
701	20240529	090100	3130945	2980	2980	2980	2980	64
702	20240529	090000	2940225	2985	2985	2985	2985	687