KissMeData/352940/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212300	53332115	2985	2985	2985	2985	239
3	20240529	212200	53332115	2985	2985	2985	2985	0
4	20240529	212100	53332115	2985	2985	2985	2985	0
5	20240529	212000	53332115	2985	2985	2985	2985	0
6	20240529	211900	53332115	2985	2985	2985	2985	0
7	20240529	211800	53332115	2985	2985	2985	2985	0
8	20240529	211700	53332115	2985	2985	2985	2985	0
9	20240529	211600	53332115	2985	2985	2985	2985	0
10	20240529	211500	53332115	2985	2985	2985	2985	0
11	20240529	211400	53332115	2985	2985	2985	2985	0
12	20240529	211300	53332115	2985	2985	2985	2985	0
13	20240529	211200	53332115	2985	2985	2985	2985	0
14	20240529	211100	53332115	2985	2985	2985	2985	0
15	20240529	211000	53332115	2985	2985	2985	2985	0
16	20240529	210900	53332115	2985	2985	2985	2985	0
17	20240529	210800	53332115	2985	2985	2985	2985	0
18	20240529	210700	53332115	2985	2985	2985	2985	0
19	20240529	210600	53332115	2985	2985	2985	2985	0
20	20240529	210500	53332115	2985	2985	2985	2985	0
21	20240529	210400	53332115	2985	2985	2985	2985	0
22	20240529	210300	53332115	2985	2985	2985	2985	0
23	20240529	210200	53332115	2985	2985	2985	2985	0
24	20240529	210100	53332115	2985	2985	2985	2985	0
25	20240529	210000	53332115	2985	2985	2985	2985	0
26	20240529	205900	53332115	2985	2985	2985	2985	0
27	20240529	205800	53332115	2985	2985	2985	2985	0
28	20240529	205700	53332115	2985	2985	2985	2985	0
29	20240529	205600	53332115	2985	2985	2985	2985	0
30	20240529	205500	53332115	2985	2985	2985	2985	0
31	20240529	205400	53332115	2985	2985	2985	2985	0
32	20240529	205300	53332115	2985	2985	2985	2985	239
33	20240529	205200	53332115	2985	2985	2985	2985	0
34	20240529	205100	53332115	2985	2985	2985	2985	0
35	20240529	205000	53332115	2985	2985	2985	2985	0
36	20240529	204900	53332115	2985	2985	2985	2985	0
37	20240529	204800	53332115	2985	2985	2985	2985	0
38	20240529	204700	53332115	2985	2985	2985	2985	0
39	20240529	204600	53332115	2985	2985	2985	2985	0
40	20240529	204500	53332115	2985	2985	2985	2985	0
41	20240529	204400	53332115	2985	2985	2985	2985	0
42	20240529	204300	53332115	2985	2985	2985	2985	0
43	20240529	204200	53332115	2985	2985	2985	2985	0
44	20240529	204100	53332115	2985	2985	2985	2985	0
45	20240529	204000	53332115	2985	2985	2985	2985	0
46	20240529	203900	53332115	2985	2985	2985	2985	0
47	20240529	203800	53332115	2985	2985	2985	2985	0
48	20240529	203700	53332115	2985	2985	2985	2985	0
49	20240529	203600	53332115	2985	2985	2985	2985	0
50	20240529	203500	53332115	2985	2985	2985	2985	0
51	20240529	203400	53332115	2985	2985	2985	2985	0
52	20240529	203300	53332115	2985	2985	2985	2985	0
53	20240529	203200	53332115	2985	2985	2985	2985	0
54	20240529	203100	53332115	2985	2985	2985	2985	0
55	20240529	203000	53332115	2985	2985	2985	2985	0
56	20240529	202900	53332115	2985	2985	2985	2985	0
57	20240529	202800	53332115	2985	2985	2985	2985	0
58	20240529	202700	53332115	2985	2985	2985	2985	0
59	20240529	202600	53332115	2985	2985	2985	2985	0
60	20240529	202500	53332115	2985	2985	2985	2985	0
61	20240529	202400	53332115	2985	2985	2985	2985	0
62	20240529	202300	53332115	2985	2985	2985	2985	239
63	20240529	202200	53332115	2985	2985	2985	2985	0
64	20240529	202100	53332115	2985	2985	2985	2985	0
65	20240529	202000	53332115	2985	2985	2985	2985	0
66	20240529	201900	53332115	2985	2985	2985	2985	0
67	20240529	201800	53332115	2985	2985	2985	2985	0
68	20240529	201700	53332115	2985	2985	2985	2985	0
69	20240529	201600	53332115	2985	2985	2985	2985	0
70	20240529	201500	53332115	2985	2985	2985	2985	0
71	20240529	201400	53332115	2985	2985	2985	2985	0
72	20240529	201300	53332115	2985	2985	2985	2985	0
73	20240529	201200	53332115	2985	2985	2985	2985	0
74	20240529	201100	53332115	2985	2985	2985	2985	0
75	20240529	201000	53332115	2985	2985	2985	2985	0
76	20240529	200900	53332115	2985	2985	2985	2985	0
77	20240529	200800	53332115	2985	2985	2985	2985	0
78	20240529	200700	53332115	2985	2985	2985	2985	0
79	20240529	200600	53332115	2985	2985	2985	2985	0
80	20240529	200500	53332115	2985	2985	2985	2985	0
81	20240529	200400	53332115	2985	2985	2985	2985	0
82	20240529	200300	53332115	2985	2985	2985	2985	0
83	20240529	200200	53332115	2985	2985	2985	2985	0
84	20240529	200100	53332115	2985	2985	2985	2985	0
85	20240529	200000	53332115	2985	2985	2985	2985	0
86	20240529	195900	53332115	2985	2985	2985	2985	0
87	20240529	195800	53332115	2985	2985	2985	2985	0
88	20240529	195700	53332115	2985	2985	2985	2985	0
89	20240529	195600	53332115	2985	2985	2985	2985	0
90	20240529	195500	53332115	2985	2985	2985	2985	0
91	20240529	195400	53332115	2985	2985	2985	2985	0
92	20240529	195300	53332115	2985	2985	2985	2985	239
93	20240529	195200	53332115	2985	2985	2985	2985	0
94	20240529	195100	53332115	2985	2985	2985	2985	0
95	20240529	195000	53332115	2985	2985	2985	2985	0
96	20240529	194900	53332115	2985	2985	2985	2985	0
97	20240529	194800	53332115	2985	2985	2985	2985	0
98	20240529	194700	53332115	2985	2985	2985	2985	0
99	20240529	194600	53332115	2985	2985	2985	2985	0
100	20240529	194500	53332115	2985	2985	2985	2985	0
101	20240529	194400	53332115	2985	2985	2985	2985	0
102	20240529	194300	53332115	2985	2985	2985	2985	0
103	20240529	194200	53332115	2985	2985	2985	2985	0
104	20240529	194100	53332115	2985	2985	2985	2985	0
105	20240529	194000	53332115	2985	2985	2985	2985	0
106	20240529	193900	53332115	2985	2985	2985	2985	0
107	20240529	193800	53332115	2985	2985	2985	2985	0
108	20240529	193700	53332115	2985	2985	2985	2985	0
109	20240529	193600	53332115	2985	2985	2985	2985	0
110	20240529	193500	53332115	2985	2985	2985	2985	0
111	20240529	193400	53332115	2985	2985	2985	2985	0
112	20240529	193300	53332115	2985	2985	2985	2985	0
113	20240529	193200	53332115	2985	2985	2985	2985	0
114	20240529	193100	53332115	2985	2985	2985	2985	0
115	20240529	193000	53332115	2985	2985	2985	2985	0
116	20240529	192900	53332115	2985	2985	2985	2985	0
117	20240529	192800	53332115	2985	2985	2985	2985	0
118	20240529	192700	53332115	2985	2985	2985	2985	0
119	20240529	192600	53332115	2985	2985	2985	2985	0
120	20240529	192500	53332115	2985	2985	2985	2985	0
121	20240529	192400	53332115	2985	2985	2985	2985	0
122	20240529	192300	53332115	2985	2985	2985	2985	239
123	20240529	192200	53332115	2985	2985	2985	2985	0
124	20240529	192100	53332115	2985	2985	2985	2985	0
125	20240529	192000	53332115	2985	2985	2985	2985	0
126	20240529	191900	53332115	2985	2985	2985	2985	0
127	20240529	191800	53332115	2985	2985	2985	2985	0
128	20240529	191700	53332115	2985	2985	2985	2985	0
129	20240529	191600	53332115	2985	2985	2985	2985	0
130	20240529	191500	53332115	2985	2985	2985	2985	0
131	20240529	191400	53332115	2985	2985	2985	2985	0
132	20240529	191300	53332115	2985	2985	2985	2985	0
133	20240529	191200	53332115	2985	2985	2985	2985	0
134	20240529	191100	53332115	2985	2985	2985	2985	0
135	20240529	191000	53332115	2985	2985	2985	2985	0
136	20240529	190900	53332115	2985	2985	2985	2985	0
137	20240529	190800	53332115	2985	2985	2985	2985	0
138	20240529	190700	53332115	2985	2985	2985	2985	0
139	20240529	190600	53332115	2985	2985	2985	2985	0
140	20240529	190500	53332115	2985	2985	2985	2985	0
141	20240529	190400	53332115	2985	2985	2985	2985	0
142	20240529	190300	53332115	2985	2985	2985	2985	0
143	20240529	190200	53332115	2985	2985	2985	2985	0
144	20240529	190100	53332115	2985	2985	2985	2985	0
145	20240529	190000	53332115	2985	2985	2985	2985	0
146	20240529	185900	53332115	2985	2985	2985	2985	0
147	20240529	185800	53332115	2985	2985	2985	2985	0
148	20240529	185700	53332115	2985	2985	2985	2985	0
149	20240529	185600	53332115	2985	2985	2985	2985	0
150	20240529	185500	53332115	2985	2985	2985	2985	0
151	20240529	185400	53332115	2985	2985	2985	2985	0
152	20240529	185300	53332115	2985	2985	2985	2985	239
153	20240529	185200	53332115	2985	2985	2985	2985	0
154	20240529	185100	53332115	2985	2985	2985	2985	0
155	20240529	185000	53332115	2985	2985	2985	2985	0
156	20240529	184900	53332115	2985	2985	2985	2985	0
157	20240529	184800	53332115	2985	2985	2985	2985	0
158	20240529	184700	53332115	2985	2985	2985	2985	0
159	20240529	184600	53332115	2985	2985	2985	2985	0
160	20240529	184500	53332115	2985	2985	2985	2985	0
161	20240529	184400	53332115	2985	2985	2985	2985	0
162	20240529	184300	53332115	2985	2985	2985	2985	0
163	20240529	184200	53332115	2985	2985	2985	2985	0
164	20240529	184100	53332115	2985	2985	2985	2985	0
165	20240529	184000	53332115	2985	2985	2985	2985	0
166	20240529	183900	53332115	2985	2985	2985	2985	0
167	20240529	183800	53332115	2985	2985	2985	2985	0
168	20240529	183700	53332115	2985	2985	2985	2985	0
169	20240529	183600	53332115	2985	2985	2985	2985	0
170	20240529	183500	53332115	2985	2985	2985	2985	0
171	20240529	183400	53332115	2985	2985	2985	2985	0
172	20240529	183300	53332115	2985	2985	2985	2985	0
173	20240529	183200	53332115	2985	2985	2985	2985	0
174	20240529	183100	53332115	2985	2985	2985	2985	0
175	20240529	183000	53332115	2985	2985	2985	2985	0
176	20240529	182900	53332115	2985	2985	2985	2985	0
177	20240529	182800	53332115	2985	2985	2985	2985	0
178	20240529	182700	53332115	2985	2985	2985	2985	0
179	20240529	182600	53332115	2985	2985	2985	2985	0
180	20240529	182500	53332115	2985	2985	2985	2985	0
181	20240529	182400	53332115	2985	2985	2985	2985	0
182	20240529	182300	53332115	2985	2985	2985	2985	239
183	20240529	182200	53332115	2985	2985	2985	2985	0
184	20240529	182100	53332115	2985	2985	2985	2985	0
185	20240529	182000	53332115	2985	2985	2985	2985	0
186	20240529	181900	53332115	2985	2985	2985	2985	0
187	20240529	181800	53332115	2985	2985	2985	2985	0
188	20240529	181700	53332115	2985	2985	2985	2985	0
189	20240529	181600	53332115	2985	2985	2985	2985	0
190	20240529	181500	53332115	2985	2985	2985	2985	0
191	20240529	181400	53332115	2985	2985	2985	2985	0
192	20240529	181300	53332115	2985	2985	2985	2985	0
193	20240529	181200	53332115	2985	2985	2985	2985	0
194	20240529	181100	53332115	2985	2985	2985	2985	0
195	20240529	181000	53332115	2985	2985	2985	2985	0
196	20240529	180900	53332115	2985	2985	2985	2985	0
197	20240529	180800	53332115	2985	2985	2985	2985	0
198	20240529	180700	53332115	2985	2985	2985	2985	0
199	20240529	180600	53332115	2985	2985	2985	2985	0
200	20240529	180500	53332115	2985	2985	2985	2985	0
201	20240529	180400	53332115	2985	2985	2985	2985	0
202	20240529	180300	53332115	2985	2985	2985	2985	0
203	20240529	180200	53332115	2985	2985	2985	2985	0
204	20240529	180100	53332115	2985	2985	2985	2985	0
205	20240529	180000	53332115	2985	2985	2985	2985	0
206	20240529	175900	53332115	2985	2985	2985	2985	0
207	20240529	175800	53332115	2985	2985	2985	2985	0
208	20240529	175700	53332115	2985	2985	2985	2985	0
209	20240529	175600	53332115	2985	2985	2985	2985	0
210	20240529	175500	53332115	2985	2985	2985	2985	0
211	20240529	175400	53332115	2985	2985	2985	2985	0
212	20240529	175300	53332115	2985	2985	2985	2985	239
213	20240529	175200	53332115	2985	2985	2985	2985	0
214	20240529	175100	53332115	2985	2985	2985	2985	0
215	20240529	175000	53332115	2985	2985	2985	2985	0
216	20240529	174900	53332115	2985	2985	2985	2985	0
217	20240529	174800	53332115	2985	2985	2985	2985	0
218	20240529	174700	53332115	2985	2985	2985	2985	0
219	20240529	174600	53332115	2985	2985	2985	2985	0
220	20240529	174500	53332115	2985	2985	2985	2985	0
221	20240529	174400	53332115	2985	2985	2985	2985	0
222	20240529	174300	53332115	2985	2985	2985	2985	0
223	20240529	174200	53332115	2985	2985	2985	2985	0
224	20240529	174100	53332115	2985	2985	2985	2985	0
225	20240529	174000	53332115	2985	2985	2985	2985	0
226	20240529	173900	53332115	2985	2985	2985	2985	0
227	20240529	173800	53332115	2985	2985	2985	2985	0
228	20240529	173700	53332115	2985	2985	2985	2985	0
229	20240529	173600	53332115	2985	2985	2985	2985	0
230	20240529	173500	53332115	2985	2985	2985	2985	0
231	20240529	173400	53332115	2985	2985	2985	2985	0
232	20240529	173300	53332115	2985	2985	2985	2985	0
233	20240529	173200	53332115	2985	2985	2985	2985	0
234	20240529	173100	53332115	2985	2985	2985	2985	0
235	20240529	173000	53332115	2985	2985	2985	2985	0
236	20240529	172900	53332115	2985	2985	2985	2985	0
237	20240529	172800	53332115	2985	2985	2985	2985	0
238	20240529	172700	53332115	2985	2985	2985	2985	0
239	20240529	172600	53332115	2985	2985	2985	2985	0
240	20240529	172500	53332115	2985	2985	2985	2985	0
241	20240529	172400	53332115	2985	2985	2985	2985	0
242	20240529	172300	53332115	2985	2985	2985	2985	239
243	20240529	172200	53332115	2985	2985	2985	2985	0
244	20240529	172100	53332115	2985	2985	2985	2985	0
245	20240529	172000	53332115	2985	2985	2985	2985	0
246	20240529	171900	53332115	2985	2985	2985	2985	0
247	20240529	171800	53332115	2985	2985	2985	2985	0
248	20240529	171700	53332115	2985	2985	2985	2985	0
249	20240529	171600	53332115	2985	2985	2985	2985	0
250	20240529	171500	53332115	2985	2985	2985	2985	0
251	20240529	171400	53332115	2985	2985	2985	2985	0
252	20240529	171300	53332115	2985	2985	2985	2985	0
253	20240529	171200	53332115	2985	2985	2985	2985	0
254	20240529	171100	53332115	2985	2985	2985	2985	0
255	20240529	171000	53332115	2985	2985	2985	2985	0
256	20240529	170900	53332115	2985	2985	2985	2985	0
257	20240529	170800	53332115	2985	2985	2985	2985	0
258	20240529	170700	53332115	2985	2985	2985	2985	0
259	20240529	170600	53332115	2985	2985	2985	2985	0
260	20240529	170500	53332115	2985	2985	2985	2985	0
261	20240529	170400	53332115	2985	2985	2985	2985	0
262	20240529	170300	53332115	2985	2985	2985	2985	0
263	20240529	170200	53332115	2985	2985	2985	2985	0
264	20240529	170100	53332115	2985	2985	2985	2985	0
265	20240529	170000	53332115	2985	2985	2985	2985	0
266	20240529	165900	53332115	2985	2985	2985	2985	0
267	20240529	165800	53332115	2985	2985	2985	2985	0
268	20240529	165700	53332115	2985	2985	2985	2985	0
269	20240529	165600	53332115	2985	2985	2985	2985	0
270	20240529	165500	53332115	2985	2985	2985	2985	0
271	20240529	165400	53332115	2985	2985	2985	2985	0
272	20240529	165300	53332115	2985	2985	2985	2985	239
273	20240529	165200	53332115	2985	2985	2985	2985	0
274	20240529	165100	53332115	2985	2985	2985	2985	0
275	20240529	165000	53332115	2985	2985	2985	2985	0
276	20240529	164900	53332115	2985	2985	2985	2985	0
277	20240529	164800	53332115	2985	2985	2985	2985	0
278	20240529	164700	53332115	2985	2985	2985	2985	0
279	20240529	164600	53332115	2985	2985	2985	2985	0
280	20240529	164500	53332115	2985	2985	2985	2985	0
281	20240529	164400	53332115	2985	2985	2985	2985	0
282	20240529	164300	53332115	2985	2985	2985	2985	0
283	20240529	164200	53332115	2985	2985	2985	2985	0
284	20240529	164100	53332115	2985	2985	2985	2985	0
285	20240529	164000	53332115	2985	2985	2985	2985	0
286	20240529	163900	53332115	2985	2985	2985	2985	0
287	20240529	163800	53332115	2985	2985	2985	2985	0
288	20240529	163700	53332115	2985	2985	2985	2985	0
289	20240529	163600	53332115	2985	2985	2985	2985	0
290	20240529	163500	53332115	2985	2985	2985	2985	0
291	20240529	163400	53332115	2985	2985	2985	2985	0
292	20240529	163300	53332115	2985	2985	2985	2985	0
293	20240529	163200	53332115	2985	2985	2985	2985	0
294	20240529	163100	53332115	2985	2985	2985	2985	0
295	20240529	163000	53332115	2985	2985	2985	2985	0
296	20240529	162900	53332115	2985	2985	2985	2985	0
297	20240529	162800	53332115	2985	2985	2985	2985	0
298	20240529	162700	53332115	2985	2985	2985	2985	0
299	20240529	162600	53332115	2985	2985	2985	2985	0
300	20240529	162500	53332115	2985	2985	2985	2985	0
301	20240529	162400	53332115	2985	2985	2985	2985	0
302	20240529	162300	53332115	2985	2985	2985	2985	239
303	20240529	162200	53332115	2985	2985	2985	2985	0
304	20240529	162100	53332115	2985	2985	2985	2985	0
305	20240529	162000	53332115	2985	2985	2985	2985	0
306	20240529	161900	53332115	2985	2985	2985	2985	0
307	20240529	161800	53332115	2985	2985	2985	2985	0
308	20240529	161700	53332115	2985	2985	2985	2985	0
309	20240529	161600	53332115	2985	2985	2985	2985	0
310	20240529	161500	53332115	2985	2985	2985	2985	0
311	20240529	161400	53332115	2985	2985	2985	2985	0
312	20240529	161300	53332115	2985	2985	2985	2985	0
313	20240529	161200	53332115	2985	2985	2985	2985	0
314	20240529	161100	53332115	2985	2985	2985	2985	0
315	20240529	161000	53332115	2985	2985	2985	2985	0
316	20240529	160900	53332115	2985	2985	2985	2985	0
317	20240529	160800	53332115	2985	2985	2985	2985	0
318	20240529	160700	53332115	2985	2985	2985	2985	0
319	20240529	160600	53332115	2985	2985	2985	2985	0
320	20240529	160500	53332115	2985	2985	2985	2985	0
321	20240529	160400	53332115	2985	2985	2985	2985	0
322	20240529	160300	53332115	2985	2985	2985	2985	0
323	20240529	160200	53332115	2985	2985	2985	2985	0
324	20240529	160100	53332115	2985	2985	2985	2985	0
325	20240529	160000	53332115	2985	2985	2985	2985	0
326	20240529	155900	53332115	2985	2985	2985	2985	0
327	20240529	155800	53332115	2985	2985	2985	2985	0
328	20240529	155700	53332115	2985	2985	2985	2985	0
329	20240529	155600	53332115	2985	2985	2985	2985	0
330	20240529	155500	53332115	2985	2985	2985	2985	0
331	20240529	155400	53332115	2985	2985	2985	2985	0
332	20240529	155300	53332115	2985	2985	2985	2985	239
333	20240529	155200	53332115	2985	2985	2985	2985	0
334	20240529	155100	53332115	2985	2985	2985	2985	0
335	20240529	155000	53332115	2985	2985	2985	2985	0
336	20240529	154900	53332115	2985	2985	2985	2985	0
337	20240529	154800	53332115	2985	2985	2985	2985	0
338	20240529	154700	53332115	2985	2985	2985	2985	0
339	20240529	154600	53332115	2985	2985	2985	2985	0
340	20240529	154500	53332115	2985	2985	2985	2985	0
341	20240529	154400	53332115	2985	2985	2985	2985	0
342	20240529	154300	53332115	2985	2985	2985	2985	0
343	20240529	154200	53332115	2985	2985	2985	2985	0
344	20240529	154100	53332115	2985	2985	2985	2985	0
345	20240529	154000	53332115	2985	2985	2985	2985	0
346	20240529	153900	53332115	2985	2985	2985	2985	0
347	20240529	153800	53332115	2985	2985	2985	2985	0
348	20240529	153700	53332115	2985	2985	2985	2985	0
349	20240529	153600	53332115	2985	2985	2985	2985	0
350	20240529	153500	53332115	2985	2985	2985	2985	0
351	20240529	153400	53332115	2985	2985	2985	2985	0
352	20240529	153300	53332115	2985	2985	2985	2985	0
353	20240529	153200	53332115	2985	2985	2985	2985	0
354	20240529	153100	53332115	2985	2985	2985	2985	0
355	20240529	153000	53332115	2985	2985	2985	2985	239
356	20240529	152900	52618700	2950	2950	2950	2950	0
357	20240529	152800	52618700	2950	2950	2950	2950	0
358	20240529	152700	52618700	2950	2950	2950	2950	0
359	20240529	152600	52618700	2950	2950	2950	2950	0
360	20240529	152500	52618700	2950	2950	2950	2950	0
361	20240529	152400	52618700	2950	2950	2950	2950	0
362	20240529	152300	52618700	2950	2950	2950	2950	0
363	20240529	152200	52618700	2950	2950	2950	2950	0
364	20240529	152100	52618700	2950	2950	2950	2950	0
365	20240529	152000	52618700	2950	2950	2950	2950	0
366	20240529	151900	52618700	2950	2950	2950	2950	0
367	20240529	151800	52618700	2950	2955	2955	2950	279
368	20240529	151700	51794605	2965	2965	2965	2965	0
369	20240529	151600	51794605	2965	2965	2965	2965	13
370	20240529	151500	51756060	2955	2950	2955	2950	191
371	20240529	151400	51192105	2955	2955	2955	2955	11
372	20240529	151300	51159600	2960	2960	2960	2960	1
373	20240529	151200	51156640	2950	2950	2950	2950	0
374	20240529	151100	51156640	2950	2950	2950	2950	321
375	20240529	151000	50209690	2950	2955	2955	2950	50
376	20240529	150900	50062165	2960	2960	2960	2960	0
377	20240529	150800	50062165	2960	2960	2960	2960	1
378	20240529	150700	50059205	2970	2970	2970	2970	0
379	20240529	150600	50059205	2970	2970	2970	2970	0
380	20240529	150500	50059205	2970	2970	2970	2970	0
381	20240529	150400	50059205	2970	2970	2970	2970	0
382	20240529	150300	50059205	2970	2970	2970	2970	0
383	20240529	150200	50059205	2970	2970	2970	2970	0
384	20240529	150100	50059205	2970	2970	2970	2970	0
385	20240529	150000	50059205	2970	2970	2970	2970	0
386	20240529	145900	50059205	2970	2970	2970	2970	0
387	20240529	145800	50059205	2970	2970	2970	2970	0
388	20240529	145700	50059205	2970	2970	2970	2970	0
389	20240529	145600	50059205	2970	2965	2970	2965	2
390	20240529	145500	50053270	2965	2955	2975	2955	29
391	20240529	145400	49967295	2960	2965	2965	2960	350
392	20240529	145300	48931285	2975	2975	2975	2975	1
393	20240529	145200	48928310	2965	2965	2965	2965	0
394	20240529	145100	48928310	2965	2965	2965	2965	0
395	20240529	145000	48928310	2965	2965	2965	2965	0
396	20240529	144900	48928310	2965	2965	2965	2965	0
397	20240529	144800	48928310	2965	2965	2965	2965	0
398	20240529	144700	48928310	2965	2965	2965	2965	0
399	20240529	144600	48928310	2965	2965	2965	2965	0
400	20240529	144500	48928310	2965	2965	2965	2965	0
401	20240529	144400	48928310	2965	2965	2965	2965	0
402	20240529	144300	48928310	2965	2965	2965	2965	0
403	20240529	144200	48928310	2965	2965	2965	2965	309
404	20240529	144100	48012125	3005	3005	3005	3005	0
405	20240529	144000	48012125	3005	3005	3005	3005	0
406	20240529	143900	48012125	3005	2980	3005	2970	413
407	20240529	143800	46784925	2995	2995	2995	2995	0
408	20240529	143700	46784925	2995	2995	2995	2995	0
409	20240529	143600	46784925	2995	2995	2995	2995	0
410	20240529	143500	46784925	2995	2995	2995	2995	0
411	20240529	143400	46784925	2995	2995	2995	2995	0
412	20240529	143300	46784925	2995	2995	2995	2995	0
413	20240529	143200	46784925	2995	2995	2995	2995	0
414	20240529	143100	46784925	2995	2995	2995	2995	0
415	20240529	143000	46784925	2995	2995	2995	2995	0
416	20240529	142900	46784925	2995	2995	2995	2995	0
417	20240529	142800	46784925	2995	2995	2995	2995	0
418	20240529	142700	46784925	2995	2995	2995	2995	0
419	20240529	142600	46784925	2995	2995	2995	2995	0
420	20240529	142500	46784925	2995	2995	2995	2995	0
421	20240529	142400	46784925	2995	2995	2995	2995	0
422	20240529	142300	46784925	2995	2995	2995	2995	1
423	20240529	142200	46781930	2980	2980	2980	2980	0
424	20240529	142100	46781930	2980	2980	2980	2980	0
425	20240529	142000	46781930	2980	2980	2980	2980	0
426	20240529	141900	46781930	2980	2980	2980	2980	0
427	20240529	141800	46781930	2980	2980	2980	2980	0
428	20240529	141700	46781930	2980	2980	2980	2980	0
429	20240529	141600	46781930	2980	2980	2980	2980	0
430	20240529	141500	46781930	2980	2980	2980	2980	0
431	20240529	141400	46781930	2980	2980	2980	2980	0
432	20240529	141300	46781930	2980	2990	2990	2980	350
433	20240529	141200	45738915	3005	3005	3005	3005	0
434	20240529	141100	45738915	3005	3005	3005	3005	0
435	20240529	141000	45738915	3005	3005	3005	3005	0
436	20240529	140900	45738915	3005	3005	3005	3005	0
437	20240529	140800	45738915	3005	3005	3005	3005	0
438	20240529	140700	45738915	3005	3005	3005	3005	0
439	20240529	140600	45738915	3005	3005	3005	3005	0
440	20240529	140500	45738915	3005	3005	3005	3005	0
441	20240529	140400	45738915	3005	3005	3005	3005	0
442	20240529	140300	45738915	3005	3005	3005	3005	0
443	20240529	140200	45738915	3005	3005	3005	3005	0
444	20240529	140100	45738915	3005	3005	3005	3005	0
445	20240529	140000	45738915	3005	3005	3005	3005	1
446	20240529	135900	45735910	3000	3000	3000	3000	0
447	20240529	135800	45735910	3000	3000	3000	3000	0
448	20240529	135700	45735910	3000	3000	3000	3000	2
449	20240529	135600	45729910	3005	3005	3005	3005	0
450	20240529	135500	45729910	3005	3005	3005	3005	0
451	20240529	135400	45729910	3005	3005	3005	3005	0
452	20240529	135300	45729910	3005	3005	3005	3005	0
453	20240529	135200	45729910	3005	3005	3005	3005	0
454	20240529	135100	45729910	3005	3005	3005	3005	0
455	20240529	135000	45729910	3005	3005	3005	3005	0
456	20240529	134900	45729910	3005	3005	3005	3005	0
457	20240529	134800	45729910	3005	3005	3005	3005	0
458	20240529	134700	45729910	3005	3005	3005	3005	0
459	20240529	134600	45729910	3005	3005	3005	3005	0
460	20240529	134500	45729910	3005	3005	3005	3005	0
461	20240529	134400	45729910	3005	3005	3005	3005	0
462	20240529	134300	45729910	3005	3005	3005	3005	0
463	20240529	134200	45729910	3005	3005	3005	3005	0
464	20240529	134100	45729910	3005	3005	3005	3005	0
465	20240529	134000	45729910	3005	3005	3005	3005	0
466	20240529	133900	45729910	3005	3005	3005	3005	0
467	20240529	133800	45729910	3005	3005	3005	3005	0
468	20240529	133700	45729910	3005	3005	3005	3005	0
469	20240529	133600	45729910	3005	3005	3005	3005	0
470	20240529	133500	45729910	3005	3005	3005	3005	64
471	20240529	133400	45537590	3005	3005	3005	3005	0
472	20240529	133300	45537590	3005	3005	3005	3005	0
473	20240529	133200	45537590	3005	3005	3005	3005	0
474	20240529	133100	45537590	3005	3005	3005	3005	0
475	20240529	133000	45537590	3005	3005	3005	3005	64
476	20240529	132900	45345270	3005	3005	3005	3005	1042
477	20240529	132800	42214060	3005	3005	3005	3005	0
478	20240529	132700	42214060	3005	3005	3005	3005	0
479	20240529	132600	42214060	3005	3005	3005	3005	0
480	20240529	132500	42214060	3005	3000	3005	3000	36
481	20240529	132400	42106055	3000	3000	3000	3000	0
482	20240529	132300	42106055	3000	3000	3000	3000	1
483	20240529	132200	42103055	2975	2975	2975	2975	2
484	20240529	132100	42097105	3000	3000	3000	3000	500
485	20240529	132000	40597105	3000	3000	3000	3000	64
486	20240529	131900	40405105	3000	3000	3000	3000	0
487	20240529	131800	40405105	3000	3000	3000	3000	0
488	20240529	131700	40405105	3000	3000	3000	3000	0
489	20240529	131600	40405105	3000	3000	3000	3000	0
490	20240529	131500	40405105	3000	3000	3000	3000	64
491	20240529	131400	40213105	3000	3000	3000	3000	0
492	20240529	131300	40213105	3000	3000	3000	3000	0
493	20240529	131200	40213105	3000	3000	3000	3000	0
494	20240529	131100	40213105	3000	3000	3000	3000	0
495	20240529	131000	40213105	3000	3000	3000	3000	64
496	20240529	130900	40021105	3000	3000	3000	3000	0
497	20240529	130800	40021105	3000	3000	3000	3000	0
498	20240529	130700	40021105	3000	3000	3000	3000	0
499	20240529	130600	40021105	3000	3000	3000	3000	0
500	20240529	130500	40021105	3000	3000	3000	3000	64
501	20240529	130400	39829105	3000	3000	3000	3000	1
502	20240529	130300	39826105	3000	3000	3000	3000	1
503	20240529	130200	39823105	3000	3000	3000	3000	1
504	20240529	130100	39820105	3000	3000	3000	3000	1
505	20240529	130000	39817105	2980	2980	2980	2980	33
506	20240529	125900	39718765	2980	2980	2980	2980	0
507	20240529	125800	39718765	2980	2980	2980	2980	0
508	20240529	125700	39718765	2980	2980	2980	2980	0
509	20240529	125600	39718765	2980	2980	2980	2980	2811
510	20240529	125500	31341985	2985	2985	2985	2985	64
511	20240529	125400	31150945	2990	2990	2990	2990	0
512	20240529	125300	31150945	2990	2990	2990	2990	0
513	20240529	125200	31150945	2990	2990	2990	2990	0
514	20240529	125100	31150945	2990	2990	2990	2990	0
515	20240529	125000	31150945	2990	2990	2990	2990	64
516	20240529	124900	30959585	2995	2995	2995	2995	0
517	20240529	124800	30959585	2995	2995	2995	2995	0
518	20240529	124700	30959585	2995	2995	2995	2995	0
519	20240529	124600	30959585	2995	2995	2995	2995	0
520	20240529	124500	30959585	2995	2995	2995	2995	64
521	20240529	124400	30767905	2995	2995	2995	2995	0
522	20240529	124300	30767905	2995	2995	2995	2995	0
523	20240529	124200	30767905	2995	2995	2995	2995	0
524	20240529	124100	30767905	2995	2995	2995	2995	0
525	20240529	124000	30767905	2995	2995	2995	2995	64
526	20240529	123900	30576225	2995	2995	2995	2995	0
527	20240529	123800	30576225	2995	2995	2995	2995	0
528	20240529	123700	30576225	2995	2995	2995	2995	0
529	20240529	123600	30576225	2995	2995	2995	2995	0
530	20240529	123500	30576225	2995	2995	2995	2995	64
531	20240529	123400	30384545	2975	2975	2975	2975	0
532	20240529	123300	30384545	2975	2975	2975	2975	0
533	20240529	123200	30384545	2975	2975	2975	2975	0
534	20240529	123100	30384545	2975	2975	2975	2975	10
535	20240529	123000	30354795	3000	3000	3000	3000	64
536	20240529	122900	30162795	3000	3000	3000	3000	0
537	20240529	122800	30162795	3000	3000	3000	3000	0
538	20240529	122700	30162795	3000	3000	3000	3000	0
539	20240529	122600	30162795	3000	3000	3000	3000	0
540	20240529	122500	30162795	3000	3000	3000	3000	64
541	20240529	122400	29970795	3000	3000	3000	3000	1
542	20240529	122300	29967795	3000	3000	3000	3000	0
543	20240529	122200	29967795	3000	3000	3000	3000	0
544	20240529	122100	29967795	3000	3000	3000	3000	0
545	20240529	122000	29967795	3000	3000	3000	3000	64
546	20240529	121900	29775795	3000	3000	3000	3000	0
547	20240529	121800	29775795	3000	3000	3000	3000	0
548	20240529	121700	29775795	3000	3000	3000	3000	0
549	20240529	121600	29775795	3000	3000	3000	3000	0
550	20240529	121500	29775795	3000	3000	3000	3000	64
551	20240529	121400	29583795	3000	3000	3000	3000	0
552	20240529	121300	29583795	3000	3000	3000	3000	0
553	20240529	121200	29583795	3000	3000	3000	3000	0
554	20240529	121100	29583795	3000	3000	3000	3000	0
555	20240529	121000	29583795	3000	3000	3000	3000	64
556	20240529	120900	29391795	3000	3000	3000	3000	0
557	20240529	120800	29391795	3000	3000	3000	3000	0
558	20240529	120700	29391795	3000	3000	3000	3000	0
559	20240529	120600	29391795	3000	3000	3000	3000	0
560	20240529	120500	29391795	3000	3000	3000	3000	64
561	20240529	120400	29199795	3000	3000	3000	3000	0
562	20240529	120300	29199795	3000	3000	3000	3000	13
563	20240529	120200	29160795	3000	3000	3000	3000	0
564	20240529	120100	29160795	3000	3000	3000	3000	0
565	20240529	120000	29160795	3000	3000	3000	3000	64
566	20240529	115900	28968795	3000	3000	3000	3000	0
567	20240529	115800	28968795	3000	3000	3000	3000	0
568	20240529	115700	28968795	3000	3000	3000	3000	0
569	20240529	115600	28968795	3000	3000	3000	3000	0
570	20240529	115500	28968795	3000	3000	3000	2975	66
571	20240529	115400	28770820	3000	3000	3000	3000	0
572	20240529	115300	28770820	3000	3000	3000	3000	0
573	20240529	115200	28770820	3000	3000	3000	3000	0
574	20240529	115100	28770820	3000	3000	3000	3000	0
575	20240529	115000	28770820	3000	3000	3000	3000	64
576	20240529	114900	28578820	3000	3000	3000	3000	0
577	20240529	114800	28578820	3000	3000	3000	3000	0
578	20240529	114700	28578820	3000	3000	3000	3000	0
579	20240529	114600	28578820	3000	3000	3000	3000	0
580	20240529	114500	28578820	3000	3000	3000	3000	65
581	20240529	114400	28383820	2995	2995	2995	2995	0
582	20240529	114300	28383820	2995	2995	2995	2995	0
583	20240529	114200	28383820	2995	2995	2995	2995	0
584	20240529	114100	28383820	2995	2995	2995	2995	0
585	20240529	114000	28383820	2995	2995	2995	2995	63
586	20240529	113900	28195135	2995	2995	2995	2995	0
587	20240529	113800	28195135	2995	2995	2995	2995	0
588	20240529	113700	28195135	2995	2995	2995	2995	0
589	20240529	113600	28195135	2995	2995	2995	2995	0
590	20240529	113500	28195135	2995	2995	2995	2995	64
591	20240529	113400	28003455	2995	2995	2995	2995	0
592	20240529	113300	28003455	2995	2995	2995	2995	0
593	20240529	113200	28003455	2995	2995	2995	2995	0
594	20240529	113100	28003455	2995	2995	2995	2995	0
595	20240529	113000	28003455	2995	2995	2995	2995	64
596	20240529	112900	27811775	2995	2995	2995	2995	0
597	20240529	112800	27811775	2995	2995	2995	2995	1
598	20240529	112700	27808780	2970	2970	2970	2970	0
599	20240529	112600	27808780	2970	2970	2995	2970	39
600	20240529	112500	27692865	2990	2990	2990	2990	0
601	20240529	112400	27692865	2990	2990	2990	2990	0
602	20240529	112300	27692865	2990	2990	2990	2990	0
603	20240529	112200	27692865	2990	2990	2990	2990	0
604	20240529	112100	27692865	2990	2990	2990	2990	0
605	20240529	112000	27692865	2990	2990	2990	2990	43
606	20240529	111900	27564295	2990	2990	2990	2990	0
607	20240529	111800	27564295	2990	2990	2990	2990	0
608	20240529	111700	27564295	2990	2990	2990	2990	0
609	20240529	111600	27564295	2990	2990	2990	2990	0
610	20240529	111500	27564295	2990	2990	2990	2990	64
611	20240529	111400	27372935	2985	2985	2985	2985	0
612	20240529	111300	27372935	2985	2985	2985	2985	0
613	20240529	111200	27372935	2985	2985	2985	2985	0
614	20240529	111100	27372935	2985	2985	2985	2985	0
615	20240529	111000	27372935	2985	2985	2985	2985	21
616	20240529	110900	27310250	2985	2985	2985	2985	0
617	20240529	110800	27310250	2985	2985	2985	2985	0
618	20240529	110700	27310250	2985	2985	2985	2985	0
619	20240529	110600	27310250	2985	2985	2985	2985	0
620	20240529	110500	27310250	2985	2985	2985	2985	64
621	20240529	110400	27119210	2985	2985	2985	2985	0
622	20240529	110300	27119210	2985	2985	2985	2985	0
623	20240529	110200	27119210	2985	2985	2985	2985	0
624	20240529	110100	27119210	2985	2985	2985	2985	0
625	20240529	110000	27119210	2985	2975	2985	2975	49
626	20240529	105900	26973335	2970	2970	2970	2970	0
627	20240529	105800	26973335	2970	2970	2970	2970	0
628	20240529	105700	26973335	2970	2970	2970	2970	0
629	20240529	105600	26973335	2970	2970	2970	2970	0
630	20240529	105500	26973335	2970	2970	2970	2970	60
631	20240529	105400	26795135	2960	2960	2960	2960	0
632	20240529	105300	26795135	2960	2960	2960	2960	0
633	20240529	105200	26795135	2960	2960	2960	2960	0
634	20240529	105100	26795135	2960	2960	2960	2960	1
635	20240529	105000	26792175	2950	2955	2955	2950	432
636	20240529	104900	25515970	2970	2965	2970	2965	339
637	20240529	104800	24509640	2970	2970	2970	2970	0
638	20240529	104700	24509640	2970	2970	2970	2970	0
639	20240529	104600	24509640	2970	2970	2970	2970	0
640	20240529	104500	24509640	2970	2970	2970	2970	64
641	20240529	104400	24319560	2970	2970	2970	2970	0
642	20240529	104300	24319560	2970	2970	2970	2970	0
643	20240529	104200	24319560	2970	2970	2970	2970	1
644	20240529	104100	24316590	2955	2955	2955	2955	3
645	20240529	104000	24307725	2975	2975	2975	2975	0
646	20240529	103900	24307725	2975	2975	2975	2975	0
647	20240529	103800	24307725	2975	2975	2975	2975	0
648	20240529	103700	24307725	2975	2975	2975	2975	0
649	20240529	103600	24307725	2975	2975	2975	2975	0
650	20240529	103500	24307725	2975	2975	2975	2975	0
651	20240529	103400	24307725	2975	2975	2975	2975	0
652	20240529	103300	24307725	2975	2975	2975	2975	0
653	20240529	103200	24307725	2975	2975	2975	2975	0
654	20240529	103100	24307725	2975	2975	2975	2975	0
655	20240529	103000	24307725	2975	2960	2975	2960	227
656	20240529	102900	23634845	2960	2960	2960	2960	0
657	20240529	102800	23634845	2960	2960	2960	2960	0
658	20240529	102700	23634845	2960	2960	2960	2960	0
659	20240529	102600	23634845	2960	2960	2960	2960	0
660	20240529	102500	23634845	2960	2960	2960	2960	65
661	20240529	102400	23442445	2960	2960	2960	2960	0
662	20240529	102300	23442445	2960	2960	2960	2960	1
663	20240529	102200	23439485	2960	2960	2960	2960	57
664	20240529	102100	23270765	2960	2960	2960	2960	0
665	20240529	102000	23270765	2960	2960	2960	2960	0
666	20240529	101900	23270765	2960	2960	2960	2960	0
667	20240529	101800	23270765	2960	2960	2960	2960	0
668	20240529	101700	23270765	2960	2960	2960	2960	0
669	20240529	101600	23270765	2960	2960	2960	2960	0
670	20240529	101500	23270765	2960	2960	2960	2960	65
671	20240529	101400	23078365	2960	2960	2960	2960	0
672	20240529	101300	23078365	2960	2960	2960	2960	0
673	20240529	101200	23078365	2960	2960	2960	2960	0
674	20240529	101100	23078365	2960	2960	2960	2960	0
675	20240529	101000	23078365	2960	2960	2960	2960	0
676	20240529	100900	23078365	2960	2960	2960	2960	0
677	20240529	100800	23078365	2960	2960	2960	2960	0
678	20240529	100700	23078365	2960	2960	2960	2960	0
679	20240529	100600	23078365	2960	2960	2960	2960	0
680	20240529	100500	23078365	2960	2960	2960	2960	0
681	20240529	100400	23078365	2960	2960	2960	2960	0
682	20240529	100300	23078365	2960	2960	2960	2960	0
683	20240529	100200	23078365	2960	2960	2960	2960	0
684	20240529	100100	23078365	2960	2960	2960	2960	0
685	20240529	100000	23078365	2960	2960	2960	2960	0
686	20240529	095900	23078365	2960	2960	2960	2960	0
687	20240529	095800	23078365	2960	2960	2960	2960	0
688	20240529	095700	23078365	2960	2960	2960	2960	0
689	20240529	095600	23078365	2960	2960	2960	2960	1
690	20240529	095500	23075405	2960	2960	2960	2960	2
691	20240529	095400	23069485	2955	2955	2955	2955	0
692	20240529	095300	23069485	2955	2955	2955	2955	600
693	20240529	095200	21296485	2955	2955	2955	2955	0
694	20240529	095100	21296485	2955	2955	2955	2955	0
695	20240529	095000	21296485	2955	2955	2955	2955	0
696	20240529	094900	21296485	2955	2955	2955	2955	0
697	20240529	094800	21296485	2955	2955	2955	2955	0
698	20240529	094700	21296485	2955	2955	2955	2955	106
699	20240529	094600	20983255	2955	2955	2955	2955	0
700	20240529	094500	20983255	2955	2955	2955	2955	0
701	20240529	094400	20983255	2955	2955	2955	2955	0
702	20240529	094300	20983255	2955	2955	2955	2955	0
703	20240529	094200	20983255	2955	2955	2955	2955	8
704	20240529	094100	20959615	2950	2950	2950	2950	0
705	20240529	094000	20959615	2950	2950	2950	2950	0
706	20240529	093900	20959615	2950	2950	2950	2950	87
707	20240529	093800	20702965	2955	2965	2965	2950	427
708	20240529	093700	19440905	2985	2970	2985	2965	1508
709	20240529	093600	14964085	2985	2970	2985	2970	401
710	20240529	093500	13773100	2985	2985	2985	2985	0
711	20240529	093400	13773100	2985	2985	2985	2985	0
712	20240529	093300	13773100	2985	2985	2985	2985	0
713	20240529	093200	13773100	2985	2985	2985	2985	8
714	20240529	093100	13749220	2985	2980	2985	2970	3013
715	20240529	093000	4785155	2985	2985	2985	2985	0
716	20240529	092900	4785155	2985	2985	2985	2985	0
717	20240529	092800	4785155	2985	2985	2985	2985	0
718	20240529	092700	4785155	2985	2980	2985	2980	128
719	20240529	092600	4403675	2985	2985	2985	2985	0
720	20240529	092500	4403675	2985	2985	2985	2985	0
721	20240529	092400	4403675	2985	2985	2985	2985	0
722	20240529	092300	4403675	2985	2985	2985	2985	20
723	20240529	092200	4343975	2985	2985	2985	2985	8
724	20240529	092100	4320095	2985	2985	2985	2985	0
725	20240529	092000	4320095	2985	2985	2985	2985	415
726	20240529	091900	3081320	2985	2985	2985	2985	30
727	20240529	091800	2991770	3000	3000	3000	3000	0
728	20240529	091700	2991770	3000	3000	3000	3000	0
729	20240529	091600	2991770	3000	3000	3000	3000	0
730	20240529	091500	2991770	3000	3000	3000	3000	1
731	20240529	091400	2988770	3000	3000	3000	3000	23
732	20240529	091300	2919770	3000	3000	3000	3000	0
733	20240529	091200	2919770	3000	3015	3015	3000	297
734	20240529	091100	2028650	3015	3015	3015	3015	0
735	20240529	091000	2028650	3015	3015	3015	3015	0
736	20240529	090900	2028650	3015	3015	3015	3015	0
737	20240529	090800	2028650	3015	3015	3015	3015	1
738	20240529	090700	2025635	3015	3000	3015	3000	36
739	20240529	090600	1917515	3015	3015	3015	3015	0
740	20240529	090500	1917515	3015	3015	3015	3015	63
741	20240529	090400	1727570	3015	3015	3015	3015	0
742	20240529	090300	1727570	3015	3015	3015	3015	0
743	20240529	090200	1727570	3015	3015	3015	3015	8
744	20240529	090100	1703450	3030	3015	3030	3015	264
745	20240529	090000	906010	3010	3010	3010	3010	301