KissMeData/299660/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	211000	350916690	2860	2860	2860	2860	323
3	20240529	210900	350916690	2860	2860	2860	2860	0
4	20240529	210800	350916690	2860	2860	2860	2860	0
5	20240529	210700	350916690	2860	2860	2860	2860	0
6	20240529	210600	350916690	2860	2860	2860	2860	0
7	20240529	210500	350916690	2860	2860	2860	2860	0
8	20240529	210400	350916690	2860	2860	2860	2860	0
9	20240529	210300	350916690	2860	2860	2860	2860	0
10	20240529	210200	350916690	2860	2860	2860	2860	0
11	20240529	210100	350916690	2860	2860	2860	2860	0
12	20240529	210000	350916690	2860	2860	2860	2860	0
13	20240529	205900	350916690	2860	2860	2860	2860	0
14	20240529	205800	350916690	2860	2860	2860	2860	0
15	20240529	205700	350916690	2860	2860	2860	2860	0
16	20240529	205600	350916690	2860	2860	2860	2860	0
17	20240529	205500	350916690	2860	2860	2860	2860	0
18	20240529	205400	350916690	2860	2860	2860	2860	0
19	20240529	205300	350916690	2860	2860	2860	2860	0
20	20240529	205200	350916690	2860	2860	2860	2860	0
21	20240529	205100	350916690	2860	2860	2860	2860	0
22	20240529	205000	350916690	2860	2860	2860	2860	0
23	20240529	204900	350916690	2860	2860	2860	2860	0
24	20240529	204800	350916690	2860	2860	2860	2860	0
25	20240529	204700	350916690	2860	2860	2860	2860	0
26	20240529	204600	350916690	2860	2860	2860	2860	0
27	20240529	204500	350916690	2860	2860	2860	2860	0
28	20240529	204400	350916690	2860	2860	2860	2860	0
29	20240529	204300	350916690	2860	2860	2860	2860	0
30	20240529	204200	350916690	2860	2860	2860	2860	0
31	20240529	204100	350916690	2860	2860	2860	2860	0
32	20240529	204000	350916690	2860	2860	2860	2860	323
33	20240529	203900	350916690	2860	2860	2860	2860	0
34	20240529	203800	350916690	2860	2860	2860	2860	0
35	20240529	203700	350916690	2860	2860	2860	2860	0
36	20240529	203600	350916690	2860	2860	2860	2860	0
37	20240529	203500	350916690	2860	2860	2860	2860	0
38	20240529	203400	350916690	2860	2860	2860	2860	0
39	20240529	203300	350916690	2860	2860	2860	2860	0
40	20240529	203200	350916690	2860	2860	2860	2860	0
41	20240529	203100	350916690	2860	2860	2860	2860	0
42	20240529	203000	350916690	2860	2860	2860	2860	0
43	20240529	202900	350916690	2860	2860	2860	2860	0
44	20240529	202800	350916690	2860	2860	2860	2860	0
45	20240529	202700	350916690	2860	2860	2860	2860	0
46	20240529	202600	350916690	2860	2860	2860	2860	0
47	20240529	202500	350916690	2860	2860	2860	2860	0
48	20240529	202400	350916690	2860	2860	2860	2860	0
49	20240529	202300	350916690	2860	2860	2860	2860	0
50	20240529	202200	350916690	2860	2860	2860	2860	0
51	20240529	202100	350916690	2860	2860	2860	2860	0
52	20240529	202000	350916690	2860	2860	2860	2860	0
53	20240529	201900	350916690	2860	2860	2860	2860	0
54	20240529	201800	350916690	2860	2860	2860	2860	0
55	20240529	201700	350916690	2860	2860	2860	2860	0
56	20240529	201600	350916690	2860	2860	2860	2860	0
57	20240529	201500	350916690	2860	2860	2860	2860	0
58	20240529	201400	350916690	2860	2860	2860	2860	0
59	20240529	201300	350916690	2860	2860	2860	2860	0
60	20240529	201200	350916690	2860	2860	2860	2860	0
61	20240529	201100	350916690	2860	2860	2860	2860	0
62	20240529	201000	350916690	2860	2860	2860	2860	323
63	20240529	200900	350916690	2860	2860	2860	2860	0
64	20240529	200800	350916690	2860	2860	2860	2860	0
65	20240529	200700	350916690	2860	2860	2860	2860	0
66	20240529	200600	350916690	2860	2860	2860	2860	0
67	20240529	200500	350916690	2860	2860	2860	2860	0
68	20240529	200400	350916690	2860	2860	2860	2860	0
69	20240529	200300	350916690	2860	2860	2860	2860	0
70	20240529	200200	350916690	2860	2860	2860	2860	0
71	20240529	200100	350916690	2860	2860	2860	2860	0
72	20240529	200000	350916690	2860	2860	2860	2860	0
73	20240529	195900	350916690	2860	2860	2860	2860	0
74	20240529	195800	350916690	2860	2860	2860	2860	0
75	20240529	195700	350916690	2860	2860	2860	2860	0
76	20240529	195600	350916690	2860	2860	2860	2860	0
77	20240529	195500	350916690	2860	2860	2860	2860	0
78	20240529	195400	350916690	2860	2860	2860	2860	0
79	20240529	195300	350916690	2860	2860	2860	2860	0
80	20240529	195200	350916690	2860	2860	2860	2860	0
81	20240529	195100	350916690	2860	2860	2860	2860	0
82	20240529	195000	350916690	2860	2860	2860	2860	0
83	20240529	194900	350916690	2860	2860	2860	2860	0
84	20240529	194800	350916690	2860	2860	2860	2860	0
85	20240529	194700	350916690	2860	2860	2860	2860	0
86	20240529	194600	350916690	2860	2860	2860	2860	0
87	20240529	194500	350916690	2860	2860	2860	2860	0
88	20240529	194400	350916690	2860	2860	2860	2860	0
89	20240529	194300	350916690	2860	2860	2860	2860	0
90	20240529	194200	350916690	2860	2860	2860	2860	0
91	20240529	194100	350916690	2860	2860	2860	2860	0
92	20240529	194000	350916690	2860	2860	2860	2860	323
93	20240529	193900	350916690	2860	2860	2860	2860	0
94	20240529	193800	350916690	2860	2860	2860	2860	0
95	20240529	193700	350916690	2860	2860	2860	2860	0
96	20240529	193600	350916690	2860	2860	2860	2860	0
97	20240529	193500	350916690	2860	2860	2860	2860	0
98	20240529	193400	350916690	2860	2860	2860	2860	0
99	20240529	193300	350916690	2860	2860	2860	2860	0
100	20240529	193200	350916690	2860	2860	2860	2860	0
101	20240529	193100	350916690	2860	2860	2860	2860	0
102	20240529	193000	350916690	2860	2860	2860	2860	0
103	20240529	192900	350916690	2860	2860	2860	2860	0
104	20240529	192800	350916690	2860	2860	2860	2860	0
105	20240529	192700	350916690	2860	2860	2860	2860	0
106	20240529	192600	350916690	2860	2860	2860	2860	0
107	20240529	192500	350916690	2860	2860	2860	2860	0
108	20240529	192400	350916690	2860	2860	2860	2860	0
109	20240529	192300	350916690	2860	2860	2860	2860	0
110	20240529	192200	350916690	2860	2860	2860	2860	0
111	20240529	192100	350916690	2860	2860	2860	2860	0
112	20240529	192000	350916690	2860	2860	2860	2860	0
113	20240529	191900	350916690	2860	2860	2860	2860	0
114	20240529	191800	350916690	2860	2860	2860	2860	0
115	20240529	191700	350916690	2860	2860	2860	2860	0
116	20240529	191600	350916690	2860	2860	2860	2860	0
117	20240529	191500	350916690	2860	2860	2860	2860	0
118	20240529	191400	350916690	2860	2860	2860	2860	0
119	20240529	191300	350916690	2860	2860	2860	2860	0
120	20240529	191200	350916690	2860	2860	2860	2860	0
121	20240529	191100	350916690	2860	2860	2860	2860	0
122	20240529	191000	350916690	2860	2860	2860	2860	323
123	20240529	190900	350916690	2860	2860	2860	2860	0
124	20240529	190800	350916690	2860	2860	2860	2860	0
125	20240529	190700	350916690	2860	2860	2860	2860	0
126	20240529	190600	350916690	2860	2860	2860	2860	0
127	20240529	190500	350916690	2860	2860	2860	2860	0
128	20240529	190400	350916690	2860	2860	2860	2860	0
129	20240529	190300	350916690	2860	2860	2860	2860	0
130	20240529	190200	350916690	2860	2860	2860	2860	0
131	20240529	190100	350916690	2860	2860	2860	2860	0
132	20240529	190000	350916690	2860	2860	2860	2860	0
133	20240529	185900	350916690	2860	2860	2860	2860	0
134	20240529	185800	350916690	2860	2860	2860	2860	0
135	20240529	185700	350916690	2860	2860	2860	2860	0
136	20240529	185600	350916690	2860	2860	2860	2860	0
137	20240529	185500	350916690	2860	2860	2860	2860	0
138	20240529	185400	350916690	2860	2860	2860	2860	0
139	20240529	185300	350916690	2860	2860	2860	2860	0
140	20240529	185200	350916690	2860	2860	2860	2860	0
141	20240529	185100	350916690	2860	2860	2860	2860	0
142	20240529	185000	350916690	2860	2860	2860	2860	0
143	20240529	184900	350916690	2860	2860	2860	2860	0
144	20240529	184800	350916690	2860	2860	2860	2860	0
145	20240529	184700	350916690	2860	2860	2860	2860	0
146	20240529	184600	350916690	2860	2860	2860	2860	0
147	20240529	184500	350916690	2860	2860	2860	2860	0
148	20240529	184400	350916690	2860	2860	2860	2860	0
149	20240529	184300	350916690	2860	2860	2860	2860	0
150	20240529	184200	350916690	2860	2860	2860	2860	0
151	20240529	184100	350916690	2860	2860	2860	2860	0
152	20240529	184000	350916690	2860	2860	2860	2860	323
153	20240529	183900	350916690	2860	2860	2860	2860	0
154	20240529	183800	350916690	2860	2860	2860	2860	0
155	20240529	183700	350916690	2860	2860	2860	2860	0
156	20240529	183600	350916690	2860	2860	2860	2860	0
157	20240529	183500	350916690	2860	2860	2860	2860	0
158	20240529	183400	350916690	2860	2860	2860	2860	0
159	20240529	183300	350916690	2860	2860	2860	2860	0
160	20240529	183200	350916690	2860	2860	2860	2860	0
161	20240529	183100	350916690	2860	2860	2860	2860	0
162	20240529	183000	350916690	2860	2860	2860	2860	0
163	20240529	182900	350916690	2860	2860	2860	2860	0
164	20240529	182800	350916690	2860	2860	2860	2860	0
165	20240529	182700	350916690	2860	2860	2860	2860	0
166	20240529	182600	350916690	2860	2860	2860	2860	0
167	20240529	182500	350916690	2860	2860	2860	2860	0
168	20240529	182400	350916690	2860	2860	2860	2860	0
169	20240529	182300	350916690	2860	2860	2860	2860	0
170	20240529	182200	350916690	2860	2860	2860	2860	0
171	20240529	182100	350916690	2860	2860	2860	2860	0
172	20240529	182000	350916690	2860	2860	2860	2860	0
173	20240529	181900	350916690	2860	2860	2860	2860	0
174	20240529	181800	350916690	2860	2860	2860	2860	0
175	20240529	181700	350916690	2860	2860	2860	2860	0
176	20240529	181600	350916690	2860	2860	2860	2860	0
177	20240529	181500	350916690	2860	2860	2860	2860	0
178	20240529	181400	350916690	2860	2860	2860	2860	0
179	20240529	181300	350916690	2860	2860	2860	2860	0
180	20240529	181200	350916690	2860	2860	2860	2860	0
181	20240529	181100	350916690	2860	2860	2860	2860	0
182	20240529	181000	350916690	2860	2860	2860	2860	323
183	20240529	180900	350916690	2860	2860	2860	2860	0
184	20240529	180800	350916690	2860	2860	2860	2860	0
185	20240529	180700	350916690	2860	2860	2860	2860	0
186	20240529	180600	350916690	2860	2860	2860	2860	0
187	20240529	180500	350916690	2860	2860	2860	2860	0
188	20240529	180400	350916690	2860	2860	2860	2860	0
189	20240529	180300	350916690	2860	2860	2860	2860	0
190	20240529	180200	350916690	2860	2860	2860	2860	0
191	20240529	180100	350916690	2860	2860	2860	2860	0
192	20240529	180000	350916690	2860	2860	2860	2860	0
193	20240529	175900	350916690	2860	2860	2860	2860	0
194	20240529	175800	350916690	2860	2860	2860	2860	0
195	20240529	175700	350916690	2860	2860	2860	2860	0
196	20240529	175600	350916690	2860	2860	2860	2860	0
197	20240529	175500	350916690	2860	2860	2860	2860	0
198	20240529	175400	350916690	2860	2860	2860	2860	0
199	20240529	175300	350916690	2860	2860	2860	2860	0
200	20240529	175200	350916690	2860	2860	2860	2860	0
201	20240529	175100	350916690	2860	2860	2860	2860	0
202	20240529	175000	350916690	2860	2860	2860	2860	0
203	20240529	174900	350916690	2860	2860	2860	2860	0
204	20240529	174800	350916690	2860	2860	2860	2860	0
205	20240529	174700	350916690	2860	2860	2860	2860	0
206	20240529	174600	350916690	2860	2860	2860	2860	0
207	20240529	174500	350916690	2860	2860	2860	2860	0
208	20240529	174400	350916690	2860	2860	2860	2860	0
209	20240529	174300	350916690	2860	2860	2860	2860	0
210	20240529	174200	350916690	2860	2860	2860	2860	0
211	20240529	174100	350916690	2860	2860	2860	2860	0
212	20240529	174000	350916690	2860	2860	2860	2860	323
213	20240529	173900	350916690	2860	2860	2860	2860	0
214	20240529	173800	350916690	2860	2860	2860	2860	0
215	20240529	173700	350916690	2860	2860	2860	2860	0
216	20240529	173600	350916690	2860	2860	2860	2860	0
217	20240529	173500	350916690	2860	2860	2860	2860	0
218	20240529	173400	350916690	2860	2860	2860	2860	0
219	20240529	173300	350916690	2860	2860	2860	2860	0
220	20240529	173200	350916690	2860	2860	2860	2860	0
221	20240529	173100	350916690	2860	2860	2860	2860	0
222	20240529	173000	350916690	2860	2860	2860	2860	0
223	20240529	172900	350916690	2860	2860	2860	2860	0
224	20240529	172800	350916690	2860	2860	2860	2860	0
225	20240529	172700	350916690	2860	2860	2860	2860	0
226	20240529	172600	350916690	2860	2860	2860	2860	0
227	20240529	172500	350916690	2860	2860	2860	2860	0
228	20240529	172400	350916690	2860	2860	2860	2860	0
229	20240529	172300	350916690	2860	2860	2860	2860	0
230	20240529	172200	350916690	2860	2860	2860	2860	0
231	20240529	172100	350916690	2860	2860	2860	2860	0
232	20240529	172000	350916690	2860	2860	2860	2860	0
233	20240529	171900	350916690	2860	2860	2860	2860	0
234	20240529	171800	350916690	2860	2860	2860	2860	0
235	20240529	171700	350916690	2860	2860	2860	2860	0
236	20240529	171600	350916690	2860	2860	2860	2860	0
237	20240529	171500	350916690	2860	2860	2860	2860	0
238	20240529	171400	350916690	2860	2860	2860	2860	0
239	20240529	171300	350916690	2860	2860	2860	2860	0
240	20240529	171200	350916690	2860	2860	2860	2860	0
241	20240529	171100	350916690	2860	2860	2860	2860	0
242	20240529	171000	350916690	2860	2860	2860	2860	323
243	20240529	170900	350916690	2860	2860	2860	2860	0
244	20240529	170800	350916690	2860	2860	2860	2860	0
245	20240529	170700	350916690	2860	2860	2860	2860	0
246	20240529	170600	350916690	2860	2860	2860	2860	0
247	20240529	170500	350916690	2860	2860	2860	2860	0
248	20240529	170400	350916690	2860	2860	2860	2860	0
249	20240529	170300	350916690	2860	2860	2860	2860	0
250	20240529	170200	350916690	2860	2860	2860	2860	0
251	20240529	170100	350916690	2860	2860	2860	2860	0
252	20240529	170000	350916690	2860	2860	2860	2860	0
253	20240529	165900	350916690	2860	2860	2860	2860	0
254	20240529	165800	350916690	2860	2860	2860	2860	0
255	20240529	165700	350916690	2860	2860	2860	2860	0
256	20240529	165600	350916690	2860	2860	2860	2860	0
257	20240529	165500	350916690	2860	2860	2860	2860	0
258	20240529	165400	350916690	2860	2860	2860	2860	0
259	20240529	165300	350916690	2860	2860	2860	2860	0
260	20240529	165200	350916690	2860	2860	2860	2860	0
261	20240529	165100	350916690	2860	2860	2860	2860	0
262	20240529	165000	350916690	2860	2860	2860	2860	0
263	20240529	164900	350916690	2860	2860	2860	2860	0
264	20240529	164800	350916690	2860	2860	2860	2860	0
265	20240529	164700	350916690	2860	2860	2860	2860	0
266	20240529	164600	350916690	2860	2860	2860	2860	0
267	20240529	164500	350916690	2860	2860	2860	2860	0
268	20240529	164400	350916690	2860	2860	2860	2860	0
269	20240529	164300	350916690	2860	2860	2860	2860	0
270	20240529	164200	350916690	2860	2860	2860	2860	0
271	20240529	164100	350916690	2860	2860	2860	2860	0
272	20240529	164000	350916690	2860	2860	2860	2860	323
273	20240529	163900	350916690	2860	2860	2860	2860	0
274	20240529	163800	350916690	2860	2860	2860	2860	0
275	20240529	163700	350916690	2860	2860	2860	2860	0
276	20240529	163600	350916690	2860	2860	2860	2860	0
277	20240529	163500	350916690	2860	2860	2860	2860	0
278	20240529	163400	350916690	2860	2860	2860	2860	0
279	20240529	163300	350916690	2860	2860	2860	2860	0
280	20240529	163200	350916690	2860	2860	2860	2860	0
281	20240529	163100	350916690	2860	2860	2860	2860	0
282	20240529	163000	350916690	2860	2860	2860	2860	0
283	20240529	162900	350916690	2860	2860	2860	2860	0
284	20240529	162800	350916690	2860	2860	2860	2860	0
285	20240529	162700	350916690	2860	2860	2860	2860	0
286	20240529	162600	350916690	2860	2860	2860	2860	0
287	20240529	162500	350916690	2860	2860	2860	2860	0
288	20240529	162400	350916690	2860	2860	2860	2860	0
289	20240529	162300	350916690	2860	2860	2860	2860	0
290	20240529	162200	350916690	2860	2860	2860	2860	0
291	20240529	162100	350916690	2860	2860	2860	2860	0
292	20240529	162000	350916690	2860	2860	2860	2860	0
293	20240529	161900	350916690	2860	2860	2860	2860	0
294	20240529	161800	350916690	2860	2860	2860	2860	0
295	20240529	161700	350916690	2860	2860	2860	2860	0
296	20240529	161600	350916690	2860	2860	2860	2860	0
297	20240529	161500	350916690	2860	2860	2860	2860	0
298	20240529	161400	350916690	2860	2860	2860	2860	0
299	20240529	161300	350916690	2860	2860	2860	2860	0
300	20240529	161200	350916690	2860	2860	2860	2860	0
301	20240529	161100	350916690	2860	2860	2860	2860	0
302	20240529	161000	350916690	2860	2860	2860	2860	323
303	20240529	160900	350916690	2860	2860	2860	2860	0
304	20240529	160800	350916690	2860	2860	2860	2860	0
305	20240529	160700	350916690	2860	2860	2860	2860	0
306	20240529	160600	350916690	2860	2860	2860	2860	0
307	20240529	160500	350916690	2860	2860	2860	2860	0
308	20240529	160400	350916690	2860	2860	2860	2860	0
309	20240529	160300	350916690	2860	2860	2860	2860	0
310	20240529	160200	350916690	2860	2860	2860	2860	0
311	20240529	160100	350916690	2860	2860	2860	2860	0
312	20240529	160000	350916690	2860	2860	2860	2860	0
313	20240529	155900	350916690	2860	2860	2860	2860	0
314	20240529	155800	350916690	2860	2860	2860	2860	0
315	20240529	155700	350916690	2860	2860	2860	2860	0
316	20240529	155600	350916690	2860	2860	2860	2860	0
317	20240529	155500	350916690	2860	2860	2860	2860	0
318	20240529	155400	350916690	2860	2860	2860	2860	0
319	20240529	155300	350916690	2860	2860	2860	2860	0
320	20240529	155200	350916690	2860	2860	2860	2860	0
321	20240529	155100	350916690	2860	2860	2860	2860	0
322	20240529	155000	350916690	2860	2860	2860	2860	0
323	20240529	154900	350916690	2860	2860	2860	2860	0
324	20240529	154800	350916690	2860	2860	2860	2860	0
325	20240529	154700	350916690	2860	2860	2860	2860	0
326	20240529	154600	350916690	2860	2860	2860	2860	0
327	20240529	154500	350916690	2860	2860	2860	2860	0
328	20240529	154400	350916690	2860	2860	2860	2860	0
329	20240529	154300	350916690	2860	2860	2860	2860	0
330	20240529	154200	350916690	2860	2860	2860	2860	0
331	20240529	154100	350916690	2860	2860	2860	2860	0
332	20240529	154000	350916690	2860	2860	2860	2860	323
333	20240529	153900	350916690	2860	2860	2860	2860	0
334	20240529	153800	350916690	2860	2860	2860	2860	0
335	20240529	153700	350916690	2860	2860	2860	2860	0
336	20240529	153600	350916690	2860	2860	2860	2860	0
337	20240529	153500	350916690	2860	2860	2860	2860	0
338	20240529	153400	350916690	2860	2860	2860	2860	0
339	20240529	153300	350916690	2860	2860	2860	2860	0
340	20240529	153200	350916690	2860	2860	2860	2860	0
341	20240529	153100	350916690	2860	2860	2860	2860	0
342	20240529	153000	350916690	2860	2860	2860	2860	323
343	20240529	152900	349992910	2895	2895	2895	2895	0
344	20240529	152800	349992910	2895	2895	2895	2895	0
345	20240529	152700	349992910	2895	2895	2895	2895	0
346	20240529	152600	349992910	2895	2895	2895	2895	0
347	20240529	152500	349992910	2895	2895	2895	2895	0
348	20240529	152400	349992910	2895	2895	2895	2895	0
349	20240529	152300	349992910	2895	2895	2895	2895	0
350	20240529	152200	349992910	2895	2895	2895	2895	0
351	20240529	152100	349992910	2895	2895	2895	2895	0
352	20240529	152000	349992910	2895	2895	2895	2895	0
353	20240529	151900	349992910	2895	2900	2900	2895	13
354	20240529	151800	349955260	2895	2885	2900	2870	3578
355	20240529	151700	339589905	2885	2870	2885	2870	244
356	20240529	151600	338888090	2870	2840	2870	2840	2
357	20240529	151500	338882380	2870	2870	2880	2840	104
358	20240529	151400	338586440	2900	2900	2900	2900	0
359	20240529	151300	338586440	2900	2885	2900	2885	4237
360	20240529	151200	326303665	2885	2830	2885	2830	1030
361	20240529	151100	323383325	2830	2810	2830	2805	503
362	20240529	151000	321961690	2810	2815	2815	2810	474
363	20240529	150900	320629735	2815	2830	2830	2815	1105
364	20240529	150800	317519105	2830	2820	2870	2820	3160
365	20240529	150700	308585115	2810	2790	2810	2790	1836
366	20240529	150600	303429640	2805	2810	2810	2770	2498
367	20240529	150500	296440965	2820	2820	2820	2820	68
368	20240529	150400	296249205	2820	2820	2820	2820	1
369	20240529	150300	296246385	2820	2820	2820	2820	5
370	20240529	150200	296232285	2820	2815	2820	2810	53
371	20240529	150100	296083160	2820	2820	2820	2820	8
372	20240529	150000	296060600	2820	2820	2820	2820	102
373	20240529	145900	295772960	2820	2820	2820	2810	6
374	20240529	145800	295756070	2820	2825	2825	2805	8800
375	20240529	145700	270974415	2825	2845	2845	2825	5245
376	20240529	145600	256117180	2860	2860	2860	2860	93
377	20240529	145500	255851200	2835	2845	2845	2835	10000
378	20240529	145400	227454305	2860	2855	2860	2855	92
379	20240529	145300	227191640	2855	2860	2860	2855	302
380	20240529	145200	226329420	2845	2845	2845	2845	0
381	20240529	145100	226329420	2845	2845	2845	2845	0
382	20240529	145000	226329420	2845	2845	2845	2845	100
383	20240529	144900	226044920	2845	2845	2845	2845	302
384	20240529	144800	225185730	2840	2840	2840	2840	811
385	20240529	144700	222882490	2840	2840	2840	2840	2470
386	20240529	144600	215867690	2840	2840	2840	2840	1
387	20240529	144500	215864850	2840	2845	2845	2840	1085
388	20240529	144400	212783040	2840	2840	2840	2840	140
389	20240529	144300	212385440	2845	2845	2845	2845	0
390	20240529	144200	212385440	2845	2840	2845	2840	158
391	20240529	144100	211936715	2840	2845	2845	2840	171
392	20240529	144000	211450820	2845	2850	2850	2845	1547
393	20240529	143900	207049350	2855	2855	2855	2855	0
394	20240529	143800	207049350	2855	2855	2855	2855	15
395	20240529	143700	207006525	2860	2860	2860	2860	0
396	20240529	143600	207006525	2860	2860	2860	2860	0
397	20240529	143500	207006525	2860	2860	2860	2860	18
398	20240529	143400	206955045	2850	2850	2850	2850	78
399	20240529	143300	206732745	2860	2860	2860	2860	3
400	20240529	143200	206724165	2860	2860	2860	2860	1048
401	20240529	143100	203726885	2860	2860	2860	2860	75
402	20240529	143000	203512385	2860	2860	2860	2860	6
403	20240529	142900	203495225	2860	2860	2860	2860	0
404	20240529	142800	203495225	2860	2860	2860	2860	0
405	20240529	142700	203495225	2860	2860	2860	2860	2
406	20240529	142600	203489505	2850	2850	2850	2850	71
407	20240529	142500	203287155	2850	2850	2850	2850	0
408	20240529	142400	203287155	2850	2850	2850	2850	0
409	20240529	142300	203287155	2850	2855	2855	2850	283
410	20240529	142200	202480425	2855	2855	2855	2855	0
411	20240529	142100	202480425	2855	2855	2855	2855	0
412	20240529	142000	202480425	2855	2855	2855	2855	24
413	20240529	141900	202411905	2855	2855	2855	2855	0
414	20240529	141800	202411905	2855	2855	2855	2855	0
415	20240529	141700	202411905	2855	2855	2855	2855	0
416	20240529	141600	202411905	2855	2855	2855	2855	159
417	20240529	141500	201957960	2855	2855	2855	2855	1
418	20240529	141400	201955105	2855	2855	2855	2855	1
419	20240529	141300	201952250	2850	2850	2850	2850	40
420	20240529	141200	201838250	2850	2850	2850	2850	0
421	20240529	141100	201838250	2850	2850	2850	2850	2
422	20240529	141000	201832550	2850	2850	2850	2850	1618
423	20240529	140900	197221250	2855	2855	2855	2855	0
424	20240529	140800	197221250	2855	2855	2855	2855	5
425	20240529	140700	197206975	2855	2855	2855	2855	10
426	20240529	140600	197178425	2855	2855	2855	2855	0
427	20240529	140500	197178425	2855	2870	2870	2855	1818
428	20240529	140400	191987310	2860	2860	2860	2860	0
429	20240529	140300	191987310	2860	2860	2860	2860	0
430	20240529	140200	191987310	2860	2860	2860	2860	897
431	20240529	140100	189421890	2860	2860	2860	2860	36
432	20240529	140000	189318930	2855	2855	2855	2855	1248
433	20240529	135900	185755890	2860	2860	2860	2860	200
434	20240529	135800	185183890	2860	2870	2870	2860	677
435	20240529	135700	183242670	2860	2860	2860	2860	0
436	20240529	135600	183242670	2860	2865	2865	2860	203
437	20240529	135500	182662075	2865	2865	2865	2865	36
438	20240529	135400	182558935	2870	2870	2870	2870	0
439	20240529	135300	182558935	2870	2870	2870	2870	278
440	20240529	135200	181761075	2870	2870	2870	2870	1
441	20240529	135100	181758205	2870	2870	2870	2870	0
442	20240529	135000	181758205	2870	2870	2870	2870	24
443	20240529	134900	181689325	2870	2870	2870	2870	1159
444	20240529	134800	178362995	2870	2875	2880	2870	28
445	20240529	134700	178282440	2870	2870	2870	2870	0
446	20240529	134600	178282440	2870	2870	2870	2870	0
447	20240529	134500	178282440	2870	2870	2870	2870	0
448	20240529	134400	178282440	2870	2870	2870	2870	131
449	20240529	134300	177906470	2870	2870	2870	2870	0
450	20240529	134200	177906470	2870	2870	2870	2870	2
451	20240529	134100	177900730	2865	2880	2880	2865	64
452	20240529	134000	177716955	2880	2880	2880	2880	30
453	20240529	133900	177630555	2880	2880	2880	2880	2
454	20240529	133800	177624795	2870	2875	2875	2870	6
455	20240529	133700	177607570	2880	2880	2880	2880	10
456	20240529	133600	177578770	2880	2880	2880	2880	23
457	20240529	133500	177512530	2875	2875	2875	2875	0
458	20240529	133400	177512530	2875	2875	2875	2875	20
459	20240529	133300	177455030	2875	2875	2875	2875	40
460	20240529	133200	177340030	2875	2875	2875	2875	0
461	20240529	133100	177340030	2875	2875	2875	2875	1197
462	20240529	133000	173898655	2875	2860	2875	2855	348
463	20240529	132900	172904560	2865	2865	2865	2865	2
464	20240529	132800	172898830	2875	2875	2875	2875	0
465	20240529	132700	172898830	2875	2875	2875	2875	0
466	20240529	132600	172898830	2875	2875	2875	2875	0
467	20240529	132500	172898830	2875	2870	2875	2860	1674
468	20240529	132400	168109530	2875	2875	2875	2875	0
469	20240529	132300	168109530	2875	2875	2875	2875	0
470	20240529	132200	168109530	2875	2875	2875	2875	0
471	20240529	132100	168109530	2875	2875	2875	2875	2
472	20240529	132000	168103780	2875	2875	2875	2875	0
473	20240529	131900	168103780	2875	2875	2875	2875	0
474	20240529	131800	168103780	2875	2875	2875	2875	1772
475	20240529	131700	163009280	2880	2880	2880	2880	0
476	20240529	131600	163009280	2880	2880	2880	2880	2
477	20240529	131500	163003520	2875	2875	2875	2875	50
478	20240529	131400	162859770	2875	2875	2875	2875	0
479	20240529	131300	162859770	2875	2875	2875	2875	25
480	20240529	131200	162787895	2875	2870	2875	2870	20
481	20240529	131100	162730465	2870	2870	2870	2870	1188
482	20240529	131000	159320905	2870	2875	2875	2870	1034
483	20240529	130900	156353155	2880	2880	2880	2880	0
484	20240529	130800	156353155	2880	2880	2880	2880	4
485	20240529	130700	156341635	2880	2880	2880	2880	0
486	20240529	130600	156341635	2880	2880	2880	2880	516
487	20240529	130500	154855555	2875	2875	2875	2875	6
488	20240529	130400	154838305	2875	2875	2875	2875	0
489	20240529	130300	154838305	2875	2875	2875	2875	0
490	20240529	130200	154838305	2875	2875	2875	2875	0
491	20240529	130100	154838305	2875	2875	2875	2875	0
492	20240529	130000	154838305	2875	2875	2875	2875	0
493	20240529	125900	154838305	2875	2875	2875	2875	301
494	20240529	125800	153972930	2875	2875	2875	2875	0
495	20240529	125700	153972930	2875	2875	2875	2875	0
496	20240529	125600	153972930	2875	2875	2875	2875	0
497	20240529	125500	153972930	2875	2875	2875	2875	0
498	20240529	125400	153972930	2875	2875	2875	2875	30
499	20240529	125300	153886680	2875	2875	2875	2875	0
500	20240529	125200	153886680	2875	2875	2880	2875	8
501	20240529	125100	153863675	2865	2865	2865	2865	1
502	20240529	125000	153860810	2875	2875	2875	2875	0
503	20240529	124900	153860810	2875	2875	2875	2875	1377
504	20240529	124800	149901935	2875	2875	2875	2875	480
505	20240529	124700	148521935	2875	2875	2875	2875	0
506	20240529	124600	148521935	2875	2870	2875	2870	10
507	20240529	124500	148493225	2870	2870	2870	2870	0
508	20240529	124400	148493225	2870	2870	2870	2870	0
509	20240529	124300	148493225	2870	2870	2870	2870	27
510	20240529	124200	148415735	2875	2875	2875	2875	0
511	20240529	124100	148415735	2875	2875	2875	2875	1
512	20240529	124000	148412860	2875	2875	2875	2875	0
513	20240529	123900	148412860	2875	2875	2875	2875	0
514	20240529	123800	148412860	2875	2875	2875	2875	0
515	20240529	123700	148412860	2875	2875	2875	2875	0
516	20240529	123600	148412860	2875	2875	2875	2875	0
517	20240529	123500	148412860	2875	2875	2875	2875	14
518	20240529	123400	148372610	2875	2875	2875	2875	0
519	20240529	123300	148372610	2875	2875	2875	2875	0
520	20240529	123200	148372610	2875	2875	2875	2875	10
521	20240529	123100	148343860	2875	2875	2875	2875	0
522	20240529	123000	148343860	2875	2875	2875	2875	117
523	20240529	122900	148007485	2875	2875	2875	2875	62
524	20240529	122800	147829235	2875	2875	2875	2875	0
525	20240529	122700	147829235	2875	2875	2875	2875	10
526	20240529	122600	147800485	2875	2875	2875	2875	0
527	20240529	122500	147800485	2875	2875	2875	2875	7
528	20240529	122400	147780360	2875	2875	2875	2875	147
529	20240529	122300	147357735	2875	2880	2880	2875	14
530	20240529	122200	147317450	2885	2880	2885	2880	28
531	20240529	122100	147236800	2880	2885	2885	2880	4
532	20240529	122000	147225270	2885	2885	2885	2885	1
533	20240529	121900	147222385	2885	2885	2885	2885	2
534	20240529	121800	147216615	2875	2875	2875	2875	1
535	20240529	121700	147213740	2880	2880	2880	2880	1
536	20240529	121600	147210860	2885	2885	2885	2885	0
537	20240529	121500	147210860	2885	2880	2885	2880	13
538	20240529	121400	147173380	2880	2880	2880	2880	1
539	20240529	121300	147170500	2880	2880	2880	2880	2
540	20240529	121200	147164740	2870	2870	2870	2870	541
541	20240529	121100	145612070	2865	2865	2865	2865	6
542	20240529	121000	145594880	2880	2880	2880	2880	0
543	20240529	120900	145594880	2880	2875	2880	2870	1374
544	20240529	120800	141649630	2885	2885	2885	2885	0
545	20240529	120700	141649630	2885	2885	2885	2885	0
546	20240529	120600	141649630	2885	2885	2885	2885	0
547	20240529	120500	141649630	2885	2875	2885	2875	32
548	20240529	120400	141557620	2885	2885	2885	2885	20
549	20240529	120300	141499920	2885	2885	2885	2885	0
550	20240529	120200	141499920	2885	2885	2885	2885	0
551	20240529	120100	141499920	2885	2885	2885	2885	0
552	20240529	120000	141499920	2885	2885	2885	2885	0
553	20240529	115900	141499920	2885	2880	2885	2880	4
554	20240529	115800	141488390	2875	2875	2875	2875	0
555	20240529	115700	141488390	2875	2885	2885	2875	86
556	20240529	115600	141241120	2885	2885	2885	2885	5
557	20240529	115500	141226695	2885	2880	2885	2880	8
558	20240529	115400	141203650	2875	2875	2875	2875	61
559	20240529	115300	141028275	2880	2880	2880	2880	19
560	20240529	115200	140973555	2885	2885	2885	2885	0
561	20240529	115100	140973555	2885	2885	2885	2885	100
562	20240529	115000	140685055	2885	2885	2885	2885	0
563	20240529	114900	140685055	2885	2885	2885	2885	1
564	20240529	114800	140682170	2880	2880	2880	2880	0
565	20240529	114700	140682170	2880	2880	2880	2880	0
566	20240529	114600	140682170	2880	2880	2880	2880	0
567	20240529	114500	140682170	2880	2880	2880	2880	4
568	20240529	114400	140670650	2885	2880	2885	2880	5
569	20240529	114300	140656240	2875	2875	2875	2875	0
570	20240529	114200	140656240	2875	2875	2875	2875	0
571	20240529	114100	140656240	2875	2880	2880	2875	1603
572	20240529	114000	136042600	2885	2885	2885	2885	0
573	20240529	113900	136042600	2885	2885	2885	2885	133
574	20240529	113800	135658895	2890	2890	2890	2890	0
575	20240529	113700	135658895	2890	2890	2890	2890	30
576	20240529	113600	135572195	2890	2895	2895	2890	378
577	20240529	113500	134477985	2900	2900	2900	2900	0
578	20240529	113400	134477985	2900	2900	2900	2900	0
579	20240529	113300	134477985	2900	2895	2900	2890	62
580	20240529	113200	134298630	2895	2910	2910	2895	2654
581	20240529	113100	126600195	2910	2910	2910	2910	0
582	20240529	113000	126600195	2910	2910	2910	2910	10
583	20240529	112900	126571095	2910	2910	2910	2910	0
584	20240529	112800	126571095	2910	2910	2910	2910	155
585	20240529	112700	126120045	2915	2915	2915	2915	0
586	20240529	112600	126120045	2915	2915	2915	2915	10
587	20240529	112500	126090895	2915	2915	2915	2915	2
588	20240529	112400	126085065	2910	2910	2910	2910	0
589	20240529	112300	126085065	2910	2910	2910	2910	0
590	20240529	112200	126085065	2910	2910	2910	2910	63
591	20240529	112100	125901735	2915	2915	2915	2915	1
592	20240529	112000	125898820	2910	2910	2910	2910	0
593	20240529	111900	125898820	2910	2910	2910	2910	0
594	20240529	111800	125898820	2910	2910	2910	2910	15
595	20240529	111700	125855170	2910	2910	2910	2910	38
596	20240529	111600	125744590	2915	2915	2915	2915	0
597	20240529	111500	125744590	2915	2915	2915	2915	0
598	20240529	111400	125744590	2915	2915	2915	2915	0
599	20240529	111300	125744590	2915	2915	2915	2915	2
600	20240529	111200	125738760	2915	2910	2915	2910	2
601	20240529	111100	125732935	2910	2910	2910	2910	1
602	20240529	111000	125730025	2905	2905	2905	2905	4
603	20240529	110900	125718405	2905	2905	2905	2905	1
604	20240529	110800	125715500	2910	2910	2910	2910	0
605	20240529	110700	125715500	2910	2910	2910	2910	0
606	20240529	110600	125715500	2910	2910	2910	2910	0
607	20240529	110500	125715500	2910	2910	2910	2910	0
608	20240529	110400	125715500	2910	2910	2910	2905	12
609	20240529	110300	125680585	2905	2905	2905	2905	1
610	20240529	110200	125677680	2905	2905	2905	2905	0
611	20240529	110100	125677680	2905	2905	2905	2905	0
612	20240529	110000	125677680	2905	2905	2905	2905	3
613	20240529	105900	125668965	2915	2915	2915	2915	0
614	20240529	105800	125668965	2915	2915	2915	2915	0
615	20240529	105700	125668965	2915	2915	2915	2915	0
616	20240529	105600	125668965	2915	2915	2915	2915	0
617	20240529	105500	125668965	2915	2915	2915	2915	3
618	20240529	105400	125660220	2915	2905	2915	2905	718
619	20240529	105300	123572015	2905	2905	2905	2905	0
620	20240529	105200	123572015	2905	2905	2905	2905	0
621	20240529	105100	123572015	2905	2905	2905	2905	0
622	20240529	105000	123572015	2905	2905	2905	2905	0
623	20240529	104900	123572015	2905	2905	2905	2905	0
624	20240529	104800	123572015	2905	2905	2905	2905	5
625	20240529	104700	123557490	2900	2900	2900	2900	198
626	20240529	104600	122983290	2900	2900	2900	2900	102
627	20240529	104500	122687490	2900	2890	2900	2890	50
628	20240529	104400	122542530	2885	2885	2885	2885	0
629	20240529	104300	122542530	2885	2885	2885	2885	1101
630	20240529	104200	119366145	2885	2885	2885	2885	100
631	20240529	104100	119077645	2885	2875	2885	2830	3879
632	20240529	104000	108004690	2885	2880	2885	2880	33
633	20240529	103900	107909490	2885	2880	2885	2880	10
634	20240529	103800	107880655	2870	2870	2870	2870	0
635	20240529	103700	107880655	2870	2890	2890	2870	778
636	20240529	103600	105645290	2895	2895	2895	2895	53
637	20240529	103500	105491855	2895	2895	2895	2895	0
638	20240529	103400	105491855	2895	2895	2895	2895	102
639	20240529	103300	105196565	2895	2895	2895	2895	1
640	20240529	103200	105193670	2895	2895	2895	2895	0
641	20240529	103100	105193670	2895	2890	2895	2890	683
642	20240529	103000	103216400	2880	2880	2880	2880	57
643	20240529	102900	103052240	2880	2880	2880	2880	0
644	20240529	102800	103052240	2880	2880	2880	2880	0
645	20240529	102700	103052240	2880	2880	2880	2880	118
646	20240529	102600	102712400	2880	2880	2880	2880	2
647	20240529	102500	102706640	2875	2870	2875	2865	1002
648	20240529	102400	99831625	2875	2875	2875	2870	455
649	20240529	102300	98525630	2875	2875	2875	2875	0
650	20240529	102200	98525630	2875	2875	2875	2875	0
651	20240529	102100	98525630	2875	2880	2880	2875	550
652	20240529	102000	96944365	2880	2890	2890	2880	916
653	20240529	101900	94305990	2880	2880	2880	2880	0
654	20240529	101800	94305990	2880	2880	2880	2880	0
655	20240529	101700	94305990	2880	2880	2880	2880	0
656	20240529	101600	94305990	2880	2885	2885	2880	54
657	20240529	101500	94150465	2880	2885	2885	2880	614
658	20240529	101400	92380810	2890	2890	2890	2890	208
659	20240529	101300	91779690	2890	2890	2890	2890	3
660	20240529	101200	91771020	2890	2890	2890	2890	0
661	20240529	101100	91771020	2890	2885	2890	2880	273
662	20240529	101000	90984730	2885	2885	2885	2885	200
663	20240529	100900	90407730	2890	2885	2890	2885	106
664	20240529	100800	90101890	2880	2890	2890	2880	1180
665	20240529	100700	86696470	2885	2885	2885	2885	0
666	20240529	100600	86696470	2885	2885	2885	2885	0
667	20240529	100500	86696470	2885	2895	2895	2885	3616
668	20240529	100400	76256740	2895	2900	2900	2895	16
669	20240529	100300	76210370	2900	2910	2910	2900	2684
670	20240529	100200	68422110	2910	2910	2910	2910	1
671	20240529	100100	68419200	2915	2915	2915	2915	101
672	20240529	100000	68124785	2915	2915	2915	2915	1
673	20240529	095900	68121870	2915	2915	2915	2915	0
674	20240529	095800	68121870	2915	2915	2915	2915	1
675	20240529	095700	68118955	2910	2930	2930	2910	9072
676	20240529	095600	41669600	2940	2940	2940	2940	0
677	20240529	095500	41669600	2940	2930	2940	2930	168
678	20240529	095400	41177350	2930	2930	2930	2930	0
679	20240529	095300	41177350	2930	2930	2930	2930	0
680	20240529	095200	41177350	2930	2930	2930	2930	0
681	20240529	095100	41177350	2930	2930	2930	2930	500
682	20240529	095000	39712350	2930	2930	2930	2930	0
683	20240529	094900	39712350	2930	2930	2930	2930	128
684	20240529	094800	39337310	2930	2930	2930	2930	0
685	20240529	094700	39337310	2930	2940	2940	2930	102
686	20240529	094600	39038395	2940	2940	2940	2940	2
687	20240529	094500	39032515	2930	2930	2930	2930	0
688	20240529	094400	39032515	2930	2930	2930	2930	900
689	20240529	094300	36395515	2940	2940	2940	2940	140
690	20240529	094200	35983915	2955	2945	2955	2945	42
691	20240529	094100	35859900	2955	2955	2955	2955	0
692	20240529	094000	35859900	2955	2950	2955	2930	625
693	20240529	093900	34023440	2955	2955	2955	2955	166
694	20240529	093800	33532910	2955	2955	2955	2955	94
695	20240529	093700	33255140	2960	2960	2960	2960	1
696	20240529	093600	33252180	2955	2955	2955	2955	0
697	20240529	093500	33252180	2955	2965	2965	2955	40
698	20240529	093400	33133730	2975	2975	2975	2975	5
699	20240529	093300	33118855	2975	2975	2975	2975	0
700	20240529	093200	33118855	2975	2975	2975	2975	1
701	20240529	093100	33115880	3000	3000	3000	3000	0
702	20240529	093000	33115880	3000	3000	3000	3000	0
703	20240529	092900	33115880	3000	2960	3000	2960	105
704	20240529	092800	32803160	2960	2955	2960	2955	4
705	20240529	092700	32791330	2960	2960	2960	2960	0
706	20240529	092600	32791330	2960	2955	2960	2955	3
707	20240529	092500	32782455	2940	2940	2940	2940	52
708	20240529	092400	32629575	2940	2940	2940	2940	0
709	20240529	092300	32629575	2940	2950	2950	2940	2526
710	20240529	092200	25199635	2950	2950	2950	2950	1
711	20240529	092100	25196685	2950	2950	2950	2950	0
712	20240529	092000	25196685	2950	2950	2960	2935	1350
713	20240529	091900	21229290	2960	2960	2960	2960	0
714	20240529	091800	21229290	2960	2960	2960	2960	4
715	20240529	091700	21217450	2960	2960	2960	2960	0
716	20240529	091600	21217450	2960	2960	2960	2945	74
717	20240529	091500	20999460	2950	2960	2960	2950	55
718	20240529	091400	20837200	2960	2945	2960	2945	32
719	20240529	091300	20742930	2960	2960	2960	2960	6
720	20240529	091200	20725170	2960	2945	2960	2940	1166
721	20240529	091100	17296750	2965	2945	2965	2945	27
722	20240529	091000	17217195	2980	2975	2980	2975	13
723	20240529	090900	17178510	2980	2945	2980	2945	973
724	20240529	090800	14312850	2945	2950	2950	2945	277
725	20240529	090700	13495755	2950	2955	2955	2950	254
726	20240529	090600	12746395	2955	2955	2955	2955	222
727	20240529	090500	12090385	2955	2945	2955	2945	183
728	20240529	090400	11550620	2945	2960	2960	2945	2738
729	20240529	090300	3475975	2960	2960	2960	2960	1
730	20240529	090200	3473015	2960	2960	2960	2960	13
731	20240529	090100	3434535	2920	2955	2955	2920	452
732	20240529	090000	2111835	3000	3000	3000	2990	704