KissMeData/011280/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	185600	153693415	2710	2710	2710	2710	782
3	20240527	185500	153693415	2710	2710	2710	2710	0
4	20240527	185400	153693415	2710	2710	2710	2710	0
5	20240527	185300	153693415	2710	2710	2710	2710	0
6	20240527	185200	153693415	2710	2710	2710	2710	0
7	20240527	185100	153693415	2710	2710	2710	2710	0
8	20240527	185000	153693415	2710	2710	2710	2710	0
9	20240527	184900	153693415	2710	2710	2710	2710	0
10	20240527	184800	153693415	2710	2710	2710	2710	0
11	20240527	184700	153693415	2710	2710	2710	2710	0
12	20240527	184600	153693415	2710	2710	2710	2710	0
13	20240527	184500	153693415	2710	2710	2710	2710	0
14	20240527	184400	153693415	2710	2710	2710	2710	0
15	20240527	184300	153693415	2710	2710	2710	2710	0
16	20240527	184200	153693415	2710	2710	2710	2710	0
17	20240527	184100	153693415	2710	2710	2710	2710	0
18	20240527	184000	153693415	2710	2710	2710	2710	0
19	20240527	183900	153693415	2710	2710	2710	2710	0
20	20240527	183800	153693415	2710	2710	2710	2710	0
21	20240527	183700	153693415	2710	2710	2710	2710	0
22	20240527	183600	153693415	2710	2710	2710	2710	0
23	20240527	183500	153693415	2710	2710	2710	2710	0
24	20240527	183400	153693415	2710	2710	2710	2710	0
25	20240527	183300	153693415	2710	2710	2710	2710	0
26	20240527	183200	153693415	2710	2710	2710	2710	0
27	20240527	183100	153693415	2710	2710	2710	2710	0
28	20240527	183000	153693415	2710	2710	2710	2710	0
29	20240527	182900	153693415	2710	2710	2710	2710	0
30	20240527	182800	153693415	2710	2710	2710	2710	0
31	20240527	182700	153693415	2710	2710	2710	2710	0
32	20240527	182600	153693415	2710	2710	2710	2710	782
33	20240527	182500	153693415	2710	2710	2710	2710	0
34	20240527	182400	153693415	2710	2710	2710	2710	0
35	20240527	182300	153693415	2710	2710	2710	2710	0
36	20240527	182200	153693415	2710	2710	2710	2710	0
37	20240527	182100	153693415	2710	2710	2710	2710	0
38	20240527	182000	153693415	2710	2710	2710	2710	0
39	20240527	181900	153693415	2710	2710	2710	2710	0
40	20240527	181800	153693415	2710	2710	2710	2710	0
41	20240527	181700	153693415	2710	2710	2710	2710	0
42	20240527	181600	153693415	2710	2710	2710	2710	0
43	20240527	181500	153693415	2710	2710	2710	2710	0
44	20240527	181400	153693415	2710	2710	2710	2710	0
45	20240527	181300	153693415	2710	2710	2710	2710	0
46	20240527	181200	153693415	2710	2710	2710	2710	0
47	20240527	181100	153693415	2710	2710	2710	2710	0
48	20240527	181000	153693415	2710	2710	2710	2710	0
49	20240527	180900	153693415	2710	2710	2710	2710	0
50	20240527	180800	153693415	2710	2710	2710	2710	0
51	20240527	180700	153693415	2710	2710	2710	2710	0
52	20240527	180600	153693415	2710	2710	2710	2710	0
53	20240527	180500	153693415	2710	2710	2710	2710	0
54	20240527	180400	153693415	2710	2710	2710	2710	0
55	20240527	180300	153693415	2710	2710	2710	2710	0
56	20240527	180200	153693415	2710	2710	2710	2710	0
57	20240527	180100	153693415	2710	2710	2710	2710	0
58	20240527	180000	153693415	2710	2710	2710	2710	0
59	20240527	175900	153693415	2710	2710	2710	2710	0
60	20240527	175800	153693415	2710	2710	2710	2710	0
61	20240527	175700	153693415	2710	2710	2710	2710	0
62	20240527	175600	153693415	2710	2710	2710	2710	782
63	20240527	175500	153693415	2710	2710	2710	2710	0
64	20240527	175400	153693415	2710	2710	2710	2710	0
65	20240527	175300	153693415	2710	2710	2710	2710	0
66	20240527	175200	153693415	2710	2710	2710	2710	0
67	20240527	175100	153693415	2710	2710	2710	2710	0
68	20240527	175000	153693415	2710	2710	2710	2710	0
69	20240527	174900	153693415	2710	2710	2710	2710	0
70	20240527	174800	153693415	2710	2710	2710	2710	0
71	20240527	174700	153693415	2710	2710	2710	2710	0
72	20240527	174600	153693415	2710	2710	2710	2710	0
73	20240527	174500	153693415	2710	2710	2710	2710	0
74	20240527	174400	153693415	2710	2710	2710	2710	0
75	20240527	174300	153693415	2710	2710	2710	2710	0
76	20240527	174200	153693415	2710	2710	2710	2710	0
77	20240527	174100	153693415	2710	2710	2710	2710	0
78	20240527	174000	153693415	2710	2710	2710	2710	0
79	20240527	173900	153693415	2710	2710	2710	2710	0
80	20240527	173800	153693415	2710	2710	2710	2710	0
81	20240527	173700	153693415	2710	2710	2710	2710	0
82	20240527	173600	153693415	2710	2710	2710	2710	0
83	20240527	173500	153693415	2710	2710	2710	2710	0
84	20240527	173400	153693415	2710	2710	2710	2710	0
85	20240527	173300	153693415	2710	2710	2710	2710	0
86	20240527	173200	153693415	2710	2710	2710	2710	0
87	20240527	173100	153693415	2710	2710	2710	2710	0
88	20240527	173000	153693415	2710	2710	2710	2710	0
89	20240527	172900	153693415	2710	2710	2710	2710	0
90	20240527	172800	153693415	2710	2710	2710	2710	0
91	20240527	172700	153693415	2710	2710	2710	2710	0
92	20240527	172600	153693415	2710	2710	2710	2710	782
93	20240527	172500	153693415	2710	2710	2710	2710	0
94	20240527	172400	153693415	2710	2710	2710	2710	0
95	20240527	172300	153693415	2710	2710	2710	2710	0
96	20240527	172200	153693415	2710	2710	2710	2710	0
97	20240527	172100	153693415	2710	2710	2710	2710	0
98	20240527	172000	153693415	2710	2710	2710	2710	0
99	20240527	171900	153693415	2710	2710	2710	2710	0
100	20240527	171800	153693415	2710	2710	2710	2710	0
101	20240527	171700	153693415	2710	2710	2710	2710	0
102	20240527	171600	153693415	2710	2710	2710	2710	0
103	20240527	171500	153693415	2710	2710	2710	2710	0
104	20240527	171400	153693415	2710	2710	2710	2710	0
105	20240527	171300	153693415	2710	2710	2710	2710	0
106	20240527	171200	153693415	2710	2710	2710	2710	0
107	20240527	171100	153693415	2710	2710	2710	2710	0
108	20240527	171000	153693415	2710	2710	2710	2710	0
109	20240527	170900	153693415	2710	2710	2710	2710	0
110	20240527	170800	153693415	2710	2710	2710	2710	0
111	20240527	170700	153693415	2710	2710	2710	2710	0
112	20240527	170600	153693415	2710	2710	2710	2710	0
113	20240527	170500	153693415	2710	2710	2710	2710	0
114	20240527	170400	153693415	2710	2710	2710	2710	0
115	20240527	170300	153693415	2710	2710	2710	2710	0
116	20240527	170200	153693415	2710	2710	2710	2710	0
117	20240527	170100	153693415	2710	2710	2710	2710	0
118	20240527	170000	153693415	2710	2710	2710	2710	0
119	20240527	165900	153693415	2710	2710	2710	2710	0
120	20240527	165800	153693415	2710	2710	2710	2710	0
121	20240527	165700	153693415	2710	2710	2710	2710	0
122	20240527	165600	153693415	2710	2710	2710	2710	782
123	20240527	165500	153693415	2710	2710	2710	2710	0
124	20240527	165400	153693415	2710	2710	2710	2710	0
125	20240527	165300	153693415	2710	2710	2710	2710	0
126	20240527	165200	153693415	2710	2710	2710	2710	0
127	20240527	165100	153693415	2710	2710	2710	2710	0
128	20240527	165000	153693415	2710	2710	2710	2710	0
129	20240527	164900	153693415	2710	2710	2710	2710	0
130	20240527	164800	153693415	2710	2710	2710	2710	0
131	20240527	164700	153693415	2710	2710	2710	2710	0
132	20240527	164600	153693415	2710	2710	2710	2710	0
133	20240527	164500	153693415	2710	2710	2710	2710	0
134	20240527	164400	153693415	2710	2710	2710	2710	0
135	20240527	164300	153693415	2710	2710	2710	2710	0
136	20240527	164200	153693415	2710	2710	2710	2710	0
137	20240527	164100	153693415	2710	2710	2710	2710	0
138	20240527	164000	153693415	2710	2710	2710	2710	0
139	20240527	163900	153693415	2710	2710	2710	2710	0
140	20240527	163800	153693415	2710	2710	2710	2710	0
141	20240527	163700	153693415	2710	2710	2710	2710	0
142	20240527	163600	153693415	2710	2710	2710	2710	0
143	20240527	163500	153693415	2710	2710	2710	2710	0
144	20240527	163400	153693415	2710	2710	2710	2710	0
145	20240527	163300	153693415	2710	2710	2710	2710	0
146	20240527	163200	153693415	2710	2710	2710	2710	0
147	20240527	163100	153693415	2710	2710	2710	2710	0
148	20240527	163000	153693415	2710	2710	2710	2710	0
149	20240527	162900	153693415	2710	2710	2710	2710	0
150	20240527	162800	153693415	2710	2710	2710	2710	0
151	20240527	162700	153693415	2710	2710	2710	2710	0
152	20240527	162600	153693415	2710	2710	2710	2710	782
153	20240527	162500	153693415	2710	2710	2710	2710	0
154	20240527	162400	153693415	2710	2710	2710	2710	0
155	20240527	162300	153693415	2710	2710	2710	2710	0
156	20240527	162200	153693415	2710	2710	2710	2710	0
157	20240527	162100	153693415	2710	2710	2710	2710	0
158	20240527	162000	153693415	2710	2710	2710	2710	0
159	20240527	161900	153693415	2710	2710	2710	2710	0
160	20240527	161800	153693415	2710	2710	2710	2710	0
161	20240527	161700	153693415	2710	2710	2710	2710	0
162	20240527	161600	153693415	2710	2710	2710	2710	0
163	20240527	161500	153693415	2710	2710	2710	2710	0
164	20240527	161400	153693415	2710	2710	2710	2710	0
165	20240527	161300	153693415	2710	2710	2710	2710	0
166	20240527	161200	153693415	2710	2710	2710	2710	0
167	20240527	161100	153693415	2710	2710	2710	2710	0
168	20240527	161000	153693415	2710	2710	2710	2710	0
169	20240527	160900	153693415	2710	2710	2710	2710	0
170	20240527	160800	153693415	2710	2710	2710	2710	0
171	20240527	160700	153693415	2710	2710	2710	2710	0
172	20240527	160600	153693415	2710	2710	2710	2710	0
173	20240527	160500	153693415	2710	2710	2710	2710	0
174	20240527	160400	153693415	2710	2710	2710	2710	0
175	20240527	160300	153693415	2710	2710	2710	2710	0
176	20240527	160200	153693415	2710	2710	2710	2710	0
177	20240527	160100	153693415	2710	2710	2710	2710	0
178	20240527	160000	153693415	2710	2710	2710	2710	0
179	20240527	155900	153693415	2710	2710	2710	2710	0
180	20240527	155800	153693415	2710	2710	2710	2710	0
181	20240527	155700	153693415	2710	2710	2710	2710	0
182	20240527	155600	153693415	2710	2710	2710	2710	782
183	20240527	155500	153693415	2710	2710	2710	2710	0
184	20240527	155400	153693415	2710	2710	2710	2710	0
185	20240527	155300	153693415	2710	2710	2710	2710	0
186	20240527	155200	153693415	2710	2710	2710	2710	0
187	20240527	155100	153693415	2710	2710	2710	2710	0
188	20240527	155000	153693415	2710	2710	2710	2710	0
189	20240527	154900	153693415	2710	2710	2710	2710	0
190	20240527	154800	153693415	2710	2710	2710	2710	0
191	20240527	154700	153693415	2710	2710	2710	2710	0
192	20240527	154600	153693415	2710	2710	2710	2710	0
193	20240527	154500	153693415	2710	2710	2710	2710	0
194	20240527	154400	153693415	2710	2710	2710	2710	0
195	20240527	154300	153693415	2710	2710	2710	2710	0
196	20240527	154200	153693415	2710	2710	2710	2710	0
197	20240527	154100	153693415	2710	2710	2710	2710	0
198	20240527	154000	153693415	2710	2710	2710	2710	0
199	20240527	153900	153693415	2710	2710	2710	2710	0
200	20240527	153800	153693415	2710	2710	2710	2710	0
201	20240527	153700	153693415	2710	2710	2710	2710	0
202	20240527	153600	153693415	2710	2710	2710	2710	0
203	20240527	153500	153693415	2710	2710	2710	2710	0
204	20240527	153400	153693415	2710	2710	2710	2710	0
205	20240527	153300	153693415	2710	2710	2710	2710	0
206	20240527	153200	153693415	2710	2710	2710	2710	0
207	20240527	153100	153693415	2710	2710	2710	2710	0
208	20240527	153000	153693415	2710	2710	2710	2710	782
209	20240527	152900	151574195	2715	2715	2715	2715	0
210	20240527	152800	151574195	2715	2715	2715	2715	0
211	20240527	152700	151574195	2715	2715	2715	2715	0
212	20240527	152600	151574195	2715	2715	2715	2715	0
213	20240527	152500	151574195	2715	2715	2715	2715	0
214	20240527	152400	151574195	2715	2715	2715	2715	0
215	20240527	152300	151574195	2715	2715	2715	2715	0
216	20240527	152200	151574195	2715	2715	2715	2715	0
217	20240527	152100	151574195	2715	2715	2715	2715	0
218	20240527	152000	151574195	2715	2715	2715	2715	0
219	20240527	151900	151574195	2715	2715	2715	2715	0
220	20240527	151800	151574195	2715	2710	2715	2710	181
221	20240527	151700	151083380	2710	2710	2710	2710	40
222	20240527	151600	150974980	2710	2710	2710	2710	32
223	20240527	151500	150888260	2715	2715	2715	2715	0
224	20240527	151400	150888260	2715	2710	2715	2710	1084
225	20240527	151300	147950615	2705	2705	2705	2705	90
226	20240527	151200	147707165	2705	2700	2705	2700	1000
227	20240527	151100	145006665	2710	2710	2710	2710	100
228	20240527	151000	144735665	2710	2710	2710	2710	0
229	20240527	150900	144735665	2710	2710	2710	2710	0
230	20240527	150800	144735665	2710	2710	2710	2710	0
231	20240527	150700	144735665	2710	2700	2710	2700	1002
232	20240527	150600	142030255	2700	2700	2700	2700	1
233	20240527	150500	142027555	2700	2700	2700	2700	148
234	20240527	150400	141627955	2710	2700	2710	2700	202
235	20240527	150300	141082545	2710	2710	2710	2710	1
236	20240527	150200	141079835	2710	2710	2710	2710	0
237	20240527	150100	141079835	2710	2710	2710	2710	0
238	20240527	150000	141079835	2710	2710	2710	2710	0
239	20240527	145900	141079835	2710	2700	2710	2700	94
240	20240527	145800	140825795	2705	2705	2705	2705	10
241	20240527	145700	140798745	2700	2700	2700	2700	1559
242	20240527	145600	136589445	2700	2700	2700	2700	0
243	20240527	145500	136589445	2700	2700	2700	2700	0
244	20240527	145400	136589445	2700	2700	2700	2700	0
245	20240527	145300	136589445	2700	2700	2700	2700	0
246	20240527	145200	136589445	2700	2700	2700	2700	0
247	20240527	145100	136589445	2700	2700	2700	2700	0
248	20240527	145000	136589445	2700	2700	2700	2700	0
249	20240527	144900	136589445	2700	2700	2700	2700	0
250	20240527	144800	136589445	2700	2700	2700	2700	0
251	20240527	144700	136589445	2700	2700	2700	2700	0
252	20240527	144600	136589445	2700	2700	2700	2700	0
253	20240527	144500	136589445	2700	2700	2700	2700	0
254	20240527	144400	136589445	2700	2700	2700	2700	0
255	20240527	144300	136589445	2700	2700	2700	2700	0
256	20240527	144200	136589445	2700	2700	2700	2700	1500
257	20240527	144100	132539445	2710	2710	2710	2710	0
258	20240527	144000	132539445	2710	2710	2710	2710	14
259	20240527	143900	132501505	2715	2715	2715	2715	0
260	20240527	143800	132501505	2715	2715	2715	2715	28
261	20240527	143700	132425485	2700	2700	2700	2700	0
262	20240527	143600	132425485	2700	2700	2700	2700	0
263	20240527	143500	132425485	2700	2700	2700	2700	500
264	20240527	143400	131075485	2705	2705	2705	2705	0
265	20240527	143300	131075485	2705	2705	2705	2705	0
266	20240527	143200	131075485	2705	2705	2705	2705	0
267	20240527	143100	131075485	2705	2705	2705	2705	0
268	20240527	143000	131075485	2705	2705	2705	2705	0
269	20240527	142900	131075485	2705	2705	2705	2705	0
270	20240527	142800	131075485	2705	2705	2705	2705	0
271	20240527	142700	131075485	2705	2705	2705	2705	1057
272	20240527	142600	128216300	2705	2705	2705	2705	1009
273	20240527	142500	125486955	2705	2705	2705	2705	4
274	20240527	142400	125476135	2705	2705	2705	2705	0
275	20240527	142300	125476135	2705	2705	2705	2705	1
276	20240527	142200	125473430	2705	2705	2705	2705	0
277	20240527	142100	125473430	2705	2705	2705	2705	0
278	20240527	142000	125473430	2705	2705	2705	2705	0
279	20240527	141900	125473430	2705	2705	2705	2705	73
280	20240527	141800	125275965	2710	2710	2710	2710	0
281	20240527	141700	125275965	2710	2710	2710	2710	20
282	20240527	141600	125221765	2710	2710	2710	2710	0
283	20240527	141500	125221765	2710	2710	2710	2710	0
284	20240527	141400	125221765	2710	2710	2710	2710	1100
285	20240527	141300	122240765	2705	2705	2705	2705	0
286	20240527	141200	122240765	2705	2705	2705	2705	0
287	20240527	141100	122240765	2705	2705	2705	2705	514
288	20240527	141000	120850395	2710	2710	2710	2710	0
289	20240527	140900	120850395	2710	2710	2710	2710	0
290	20240527	140800	120850395	2710	2710	2710	2710	1
291	20240527	140700	120847685	2705	2705	2705	2705	0
292	20240527	140600	120847685	2705	2705	2705	2705	0
293	20240527	140500	120847685	2705	2705	2705	2705	0
294	20240527	140400	120847685	2705	2705	2705	2705	0
295	20240527	140300	120847685	2705	2705	2705	2705	0
296	20240527	140200	120847685	2705	2705	2705	2705	0
297	20240527	140100	120847685	2705	2705	2705	2705	0
298	20240527	140000	120847685	2705	2705	2705	2705	0
299	20240527	135900	120847685	2705	2705	2705	2705	0
300	20240527	135800	120847685	2705	2705	2705	2705	0
301	20240527	135700	120847685	2705	2705	2705	2705	0
302	20240527	135600	120847685	2705	2705	2705	2705	0
303	20240527	135500	120847685	2705	2705	2705	2705	0
304	20240527	135400	120847685	2705	2705	2705	2705	0
305	20240527	135300	120847685	2705	2705	2705	2705	0
306	20240527	135200	120847685	2705	2705	2705	2705	0
307	20240527	135100	120847685	2705	2705	2705	2705	0
308	20240527	135000	120847685	2705	2705	2705	2705	1
309	20240527	134900	120844980	2705	2705	2705	2705	0
310	20240527	134800	120844980	2705	2705	2705	2705	3823
311	20240527	134700	110503765	2700	2700	2700	2700	0
312	20240527	134600	110503765	2700	2700	2700	2700	25
313	20240527	134500	110436265	2700	2700	2700	2700	310
314	20240527	134400	109599265	2700	2700	2700	2700	0
315	20240527	134300	109599265	2700	2700	2700	2700	0
316	20240527	134200	109599265	2700	2700	2700	2700	0
317	20240527	134100	109599265	2700	2700	2700	2700	0
318	20240527	134000	109599265	2700	2700	2700	2700	0
319	20240527	133900	109599265	2700	2700	2700	2700	10
320	20240527	133800	109572265	2705	2705	2705	2705	0
321	20240527	133700	109572265	2705	2705	2705	2705	0
322	20240527	133600	109572265	2705	2705	2705	2705	0
323	20240527	133500	109572265	2705	2705	2705	2705	0
324	20240527	133400	109572265	2705	2705	2705	2705	0
325	20240527	133300	109572265	2705	2705	2705	2705	0
326	20240527	133200	109572265	2705	2705	2705	2705	0
327	20240527	133100	109572265	2705	2705	2705	2705	0
328	20240527	133000	109572265	2705	2705	2705	2705	0
329	20240527	132900	109572265	2705	2705	2705	2705	2
330	20240527	132800	109566855	2705	2705	2705	2705	0
331	20240527	132700	109566855	2705	2705	2705	2705	0
332	20240527	132600	109566855	2705	2705	2705	2705	1
333	20240527	132500	109564150	2705	2705	2705	2705	0
334	20240527	132400	109564150	2705	2705	2705	2705	0
335	20240527	132300	109564150	2705	2705	2705	2705	0
336	20240527	132200	109564150	2705	2705	2705	2705	0
337	20240527	132100	109564150	2705	2705	2705	2705	0
338	20240527	132000	109564150	2705	2705	2705	2705	0
339	20240527	131900	109564150	2705	2705	2705	2705	0
340	20240527	131800	109564150	2705	2705	2705	2705	3
341	20240527	131700	109556035	2705	2705	2705	2705	5
342	20240527	131600	109542510	2705	2705	2705	2705	0
343	20240527	131500	109542510	2705	2705	2705	2705	0
344	20240527	131400	109542510	2705	2705	2705	2705	30
345	20240527	131300	109461360	2705	2705	2705	2705	0
346	20240527	131200	109461360	2705	2705	2705	2705	0
347	20240527	131100	109461360	2705	2705	2705	2705	0
348	20240527	131000	109461360	2705	2705	2705	2705	500
349	20240527	130900	108108860	2705	2705	2705	2705	0
350	20240527	130800	108108860	2705	2705	2705	2705	200
351	20240527	130700	107567860	2705	2705	2705	2705	56
352	20240527	130600	107416380	2705	2705	2705	2705	45
353	20240527	130500	107294655	2705	2705	2705	2705	0
354	20240527	130400	107294655	2705	2705	2705	2705	0
355	20240527	130300	107294655	2705	2705	2705	2705	0
356	20240527	130200	107294655	2705	2705	2705	2705	0
357	20240527	130100	107294655	2705	2705	2705	2705	8
358	20240527	130000	107273015	2705	2705	2705	2705	0
359	20240527	125900	107273015	2705	2705	2705	2705	0
360	20240527	125800	107273015	2705	2705	2705	2705	4
361	20240527	125700	107262195	2705	2705	2705	2705	9
362	20240527	125600	107237850	2700	2700	2700	2700	0
363	20240527	125500	107237850	2700	2700	2700	2700	0
364	20240527	125400	107237850	2700	2700	2700	2700	0
365	20240527	125300	107237850	2700	2700	2700	2700	0
366	20240527	125200	107237850	2700	2700	2700	2700	0
367	20240527	125100	107237850	2700	2700	2700	2700	0
368	20240527	125000	107237850	2700	2700	2700	2700	0
369	20240527	124900	107237850	2700	2700	2700	2700	0
370	20240527	124800	107237850	2700	2700	2700	2700	0
371	20240527	124700	107237850	2700	2700	2700	2700	0
372	20240527	124600	107237850	2700	2700	2700	2700	0
373	20240527	124500	107237850	2700	2700	2700	2700	0
374	20240527	124400	107237850	2700	2700	2700	2700	694
375	20240527	124300	105364050	2700	2700	2700	2700	1
376	20240527	124200	105361350	2705	2705	2705	2705	0
377	20240527	124100	105361350	2705	2705	2705	2705	0
378	20240527	124000	105361350	2705	2705	2705	2705	0
379	20240527	123900	105361350	2705	2705	2705	2705	0
380	20240527	123800	105361350	2705	2705	2705	2705	2
381	20240527	123700	105355940	2705	2705	2705	2705	0
382	20240527	123600	105355940	2705	2705	2705	2705	0
383	20240527	123500	105355940	2705	2705	2705	2705	5
384	20240527	123400	105342415	2700	2700	2700	2700	98
385	20240527	123300	105077815	2700	2700	2700	2700	0
386	20240527	123200	105077815	2700	2700	2700	2700	0
387	20240527	123100	105077815	2700	2700	2700	2700	0
388	20240527	123000	105077815	2700	2700	2700	2700	0
389	20240527	122900	105077815	2700	2700	2700	2700	0
390	20240527	122800	105077815	2700	2700	2700	2700	0
391	20240527	122700	105077815	2700	2700	2700	2700	0
392	20240527	122600	105077815	2700	2700	2700	2700	0
393	20240527	122500	105077815	2700	2700	2700	2700	0
394	20240527	122400	105077815	2700	2700	2700	2700	0
395	20240527	122300	105077815	2700	2700	2700	2700	0
396	20240527	122200	105077815	2700	2700	2700	2700	0
397	20240527	122100	105077815	2700	2700	2700	2700	0
398	20240527	122000	105077815	2700	2700	2700	2700	886
399	20240527	121900	102685615	2700	2700	2700	2700	0
400	20240527	121800	102685615	2700	2700	2700	2700	0
401	20240527	121700	102685615	2700	2700	2700	2700	0
402	20240527	121600	102685615	2700	2700	2700	2700	0
403	20240527	121500	102685615	2700	2700	2700	2700	15
404	20240527	121400	102645115	2700	2700	2700	2700	1
405	20240527	121300	102642415	2700	2700	2700	2700	0
406	20240527	121200	102642415	2700	2700	2700	2700	0
407	20240527	121100	102642415	2700	2700	2700	2700	120
408	20240527	121000	102318415	2700	2700	2700	2700	0
409	20240527	120900	102318415	2700	2700	2700	2700	0
410	20240527	120800	102318415	2700	2700	2700	2700	0
411	20240527	120700	102318415	2700	2700	2700	2700	1
412	20240527	120600	102315715	2700	2700	2700	2700	0
413	20240527	120500	102315715	2700	2700	2700	2700	16
414	20240527	120400	102272515	2700	2700	2700	2700	0
415	20240527	120300	102272515	2700	2700	2700	2700	0
416	20240527	120200	102272515	2700	2700	2700	2700	0
417	20240527	120100	102272515	2700	2700	2700	2700	2000
418	20240527	120000	96872515	2700	2700	2700	2700	100
419	20240527	115900	96602515	2700	2700	2700	2700	21
420	20240527	115800	96545815	2695	2695	2695	2695	0
421	20240527	115700	96545815	2695	2695	2695	2695	50
422	20240527	115600	96411065	2695	2695	2695	2695	3
423	20240527	115500	96402980	2695	2695	2695	2695	0
424	20240527	115400	96402980	2695	2700	2700	2695	460
425	20240527	115300	95163275	2700	2700	2700	2700	0
426	20240527	115200	95163275	2700	2700	2700	2700	0
427	20240527	115100	95163275	2700	2700	2700	2700	3
428	20240527	115000	95155175	2700	2700	2700	2700	0
429	20240527	114900	95155175	2700	2700	2700	2700	0
430	20240527	114800	95155175	2700	2700	2700	2700	0
431	20240527	114700	95155175	2700	2700	2700	2700	10
432	20240527	114600	95128175	2700	2700	2700	2700	0
433	20240527	114500	95128175	2700	2700	2700	2700	0
434	20240527	114400	95128175	2700	2700	2700	2700	39
435	20240527	114300	95022875	2705	2705	2705	2705	0
436	20240527	114200	95022875	2705	2705	2705	2705	0
437	20240527	114100	95022875	2705	2705	2705	2705	0
438	20240527	114000	95022875	2705	2705	2705	2705	628
439	20240527	113900	93324135	2695	2700	2700	2695	3047
440	20240527	113800	85111965	2700	2700	2700	2700	0
441	20240527	113700	85111965	2700	2700	2700	2700	100
442	20240527	113600	84841965	2700	2700	2700	2700	1701
443	20240527	113500	80249265	2705	2705	2705	2705	0
444	20240527	113400	80249265	2705	2705	2705	2705	1
445	20240527	113300	80246560	2700	2700	2700	2700	0
446	20240527	113200	80246560	2700	2700	2700	2700	0
447	20240527	113100	80246560	2700	2700	2700	2700	1536
448	20240527	113000	76099360	2705	2705	2705	2705	50
449	20240527	112900	75964110	2705	2705	2705	2705	1
450	20240527	112800	75961405	2700	2700	2700	2700	0
451	20240527	112700	75961405	2700	2700	2700	2700	0
452	20240527	112600	75961405	2700	2700	2700	2700	0
453	20240527	112500	75961405	2700	2700	2700	2700	0
454	20240527	112400	75961405	2700	2700	2700	2700	0
455	20240527	112300	75961405	2700	2700	2700	2700	0
456	20240527	112200	75961405	2700	2700	2700	2700	0
457	20240527	112100	75961405	2700	2700	2700	2700	0
458	20240527	112000	75961405	2700	2700	2700	2700	100
459	20240527	111900	75691405	2705	2705	2705	2705	2534
460	20240527	111800	68836935	2705	2705	2705	2705	0
461	20240527	111700	68836935	2705	2705	2705	2705	347
462	20240527	111600	67898300	2705	2705	2705	2705	225
463	20240527	111500	67289675	2710	2710	2710	2710	0
464	20240527	111400	67289675	2710	2710	2710	2710	2
465	20240527	111300	67284255	2705	2705	2705	2705	0
466	20240527	111200	67284255	2705	2705	2705	2705	0
467	20240527	111100	67284255	2705	2705	2705	2705	0
468	20240527	111000	67284255	2705	2705	2705	2705	5
469	20240527	110900	67270730	2700	2700	2700	2700	0
470	20240527	110800	67270730	2700	2705	2705	2700	151
471	20240527	110700	66863020	2710	2710	2710	2710	370
472	20240527	110600	65860320	2700	2700	2700	2700	0
473	20240527	110500	65860320	2700	2700	2700	2700	0
474	20240527	110400	65860320	2700	2700	2700	2700	5
475	20240527	110300	65846820	2700	2700	2700	2700	0
476	20240527	110200	65846820	2700	2700	2700	2700	0
477	20240527	110100	65846820	2700	2700	2700	2700	0
478	20240527	110000	65846820	2700	2700	2700	2700	0
479	20240527	105900	65846820	2700	2705	2705	2700	5000
480	20240527	105800	52342560	2705	2705	2705	2705	1
481	20240527	105700	52339855	2710	2710	2710	2710	3
482	20240527	105600	52331725	2710	2710	2710	2710	50
483	20240527	105500	52196225	2710	2710	2710	2710	1
484	20240527	105400	52193515	2705	2705	2705	2705	0
485	20240527	105300	52193515	2705	2705	2705	2705	0
486	20240527	105200	52193515	2705	2705	2705	2705	1178
487	20240527	105100	49007025	2705	2705	2705	2705	0
488	20240527	105000	49007025	2705	2705	2705	2705	0
489	20240527	104900	49007025	2705	2705	2705	2705	0
490	20240527	104800	49007025	2705	2705	2705	2705	0
491	20240527	104700	49007025	2705	2705	2705	2705	0
492	20240527	104600	49007025	2705	2705	2705	2705	0
493	20240527	104500	49007025	2705	2705	2705	2705	0
494	20240527	104400	49007025	2705	2705	2705	2705	0
495	20240527	104300	49007025	2705	2705	2705	2705	151
496	20240527	104200	48598570	2710	2710	2710	2710	0
497	20240527	104100	48598570	2710	2710	2710	2710	0
498	20240527	104000	48598570	2710	2710	2710	2710	0
499	20240527	103900	48598570	2710	2710	2710	2710	0
500	20240527	103800	48598570	2710	2710	2710	2710	0
501	20240527	103700	48598570	2710	2710	2710	2710	100
502	20240527	103600	48327570	2710	2710	2710	2710	0
503	20240527	103500	48327570	2710	2710	2710	2710	20
504	20240527	103400	48273370	2715	2715	2715	2715	100
505	20240527	103300	48001870	2715	2715	2715	2715	0
506	20240527	103200	48001870	2715	2715	2715	2715	0
507	20240527	103100	48001870	2715	2715	2715	2715	0
508	20240527	103000	48001870	2715	2715	2715	2715	0
509	20240527	102900	48001870	2715	2715	2715	2715	1
510	20240527	102800	47999155	2710	2710	2710	2710	0
511	20240527	102700	47999155	2710	2710	2710	2710	0
512	20240527	102600	47999155	2710	2710	2710	2710	0
513	20240527	102500	47999155	2710	2710	2710	2710	0
514	20240527	102400	47999155	2710	2710	2710	2710	1007
515	20240527	102300	45270185	2715	2715	2715	2715	180
516	20240527	102200	44781485	2715	2715	2715	2715	0
517	20240527	102100	44781485	2715	2715	2715	2715	1
518	20240527	102000	44778770	2715	2715	2715	2715	0
519	20240527	101900	44778770	2715	2715	2715	2715	1
520	20240527	101800	44776055	2715	2715	2715	2715	0
521	20240527	101700	44776055	2715	2715	2715	2715	0
522	20240527	101600	44776055	2715	2710	2715	2710	108
523	20240527	101500	44482865	2710	2710	2710	2710	95
524	20240527	101400	44225415	2710	2710	2710	2710	76
525	20240527	101300	44019455	2710	2710	2710	2710	384
526	20240527	101200	42978815	2710	2710	2710	2710	0
527	20240527	101100	42978815	2710	2710	2710	2710	5
528	20240527	101000	42965265	2715	2715	2715	2715	1
529	20240527	100900	42962550	2715	2715	2715	2715	0
530	20240527	100800	42962550	2715	2715	2715	2715	0
531	20240527	100700	42962550	2715	2715	2715	2715	1
532	20240527	100600	42959835	2715	2715	2715	2715	21
533	20240527	100500	42902820	2715	2715	2715	2715	13
534	20240527	100400	42867525	2715	2715	2715	2715	0
535	20240527	100300	42867525	2715	2715	2715	2715	1
536	20240527	100200	42864810	2715	2715	2715	2715	10
537	20240527	100100	42837660	2715	2715	2715	2715	101
538	20240527	100000	42563445	2715	2715	2715	2715	7
539	20240527	095900	42544440	2715	2715	2715	2715	0
540	20240527	095800	42544440	2715	2715	2715	2715	21
541	20240527	095700	42487425	2700	2700	2700	2700	0
542	20240527	095600	42487425	2700	2715	2715	2700	514
543	20240527	095500	41099415	2715	2715	2715	2715	20
544	20240527	095400	41045115	2715	2715	2715	2715	0
545	20240527	095300	41045115	2715	2715	2715	2715	50
546	20240527	095200	40909365	2720	2720	2720	2720	0
547	20240527	095100	40909365	2720	2720	2720	2720	0
548	20240527	095000	40909365	2720	2705	2720	2700	3560
549	20240527	094900	31292705	2705	2715	2715	2705	4629
550	20240527	094800	18750880	2715	2715	2730	2715	56
551	20240527	094700	18598825	2730	2730	2730	2730	2
552	20240527	094600	18593365	2725	2725	2725	2725	10
553	20240527	094500	18566115	2725	2725	2725	2725	40
554	20240527	094400	18457115	2725	2725	2725	2725	0
555	20240527	094300	18457115	2725	2725	2725	2725	210
556	20240527	094200	17884865	2725	2725	2725	2725	412
557	20240527	094100	16762165	2725	2725	2725	2715	1261
558	20240527	094000	13335845	2720	2720	2720	2720	0
559	20240527	093900	13335845	2720	2720	2720	2720	60
560	20240527	093800	13172645	2725	2725	2725	2725	13
561	20240527	093700	13137220	2725	2725	2725	2725	0
562	20240527	093600	13137220	2725	2725	2725	2725	20
563	20240527	093500	13082720	2725	2725	2725	2725	0
564	20240527	093400	13082720	2725	2725	2725	2725	0
565	20240527	093300	13082720	2725	2725	2725	2725	1
566	20240527	093200	13079995	2720	2720	2720	2720	0
567	20240527	093100	13079995	2720	2720	2720	2720	0
568	20240527	093000	13079995	2720	2725	2725	2720	406
569	20240527	092900	11973785	2725	2725	2725	2725	0
570	20240527	092800	11973785	2725	2725	2725	2725	0
571	20240527	092700	11973785	2725	2725	2725	2725	0
572	20240527	092600	11973785	2725	2725	2725	2725	0
573	20240527	092500	11973785	2725	2725	2725	2725	0
574	20240527	092400	11973785	2725	2725	2725	2725	4
575	20240527	092300	11962885	2720	2720	2720	2720	0
576	20240527	092200	11962885	2720	2720	2720	2720	3
577	20240527	092100	11954725	2720	2720	2720	2720	0
578	20240527	092000	11954725	2720	2720	2720	2720	0
579	20240527	091900	11954725	2720	2720	2720	2720	0
580	20240527	091800	11954725	2720	2720	2720	2720	60
581	20240527	091700	11791525	2730	2730	2730	2730	2
582	20240527	091600	11786065	2730	2730	2730	2730	6
583	20240527	091500	11769685	2730	2730	2730	2730	1
584	20240527	091400	11766955	2725	2725	2725	2725	0
585	20240527	091300	11766955	2725	2725	2725	2725	907
586	20240527	091200	9295380	2725	2725	2725	2725	750
587	20240527	091100	7251630	2720	2725	2725	2720	430
588	20240527	091000	6080030	2730	2730	2730	2730	1
589	20240527	090900	6077300	2720	2720	2720	2720	528
590	20240527	090800	4641140	2720	2720	2720	2720	0
591	20240527	090700	4641140	2720	2720	2720	2720	0
592	20240527	090600	4641140	2720	2725	2725	2720	333
593	20240527	090500	3733790	2730	2730	2730	2730	259
594	20240527	090400	3026720	2750	2750	2750	2750	0
595	20240527	090300	3026720	2750	2750	2750	2750	1
596	20240527	090200	3023970	2750	2750	2750	2750	0
597	20240527	090100	3023970	2750	2740	2750	2735	1037
598	20240527	090000	183580	2740	2740	2740	2740	67