KissMeData/033310/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191700	130283225	2705	2705	2705	2705	569
3	20240529	191600	130283225	2705	2705	2705	2705	0
4	20240529	191500	130283225	2705	2705	2705	2705	0
5	20240529	191400	130283225	2705	2705	2705	2705	0
6	20240529	191300	130283225	2705	2705	2705	2705	0
7	20240529	191200	130283225	2705	2705	2705	2705	0
8	20240529	191100	130283225	2705	2705	2705	2705	0
9	20240529	191000	130283225	2705	2705	2705	2705	0
10	20240529	190900	130283225	2705	2705	2705	2705	0
11	20240529	190800	130283225	2705	2705	2705	2705	0
12	20240529	190700	130283225	2705	2705	2705	2705	0
13	20240529	190600	130283225	2705	2705	2705	2705	0
14	20240529	190500	130283225	2705	2705	2705	2705	0
15	20240529	190400	130283225	2705	2705	2705	2705	0
16	20240529	190300	130283225	2705	2705	2705	2705	0
17	20240529	190200	130283225	2705	2705	2705	2705	0
18	20240529	190100	130283225	2705	2705	2705	2705	0
19	20240529	190000	130283225	2705	2705	2705	2705	0
20	20240529	185900	130283225	2705	2705	2705	2705	0
21	20240529	185800	130283225	2705	2705	2705	2705	0
22	20240529	185700	130283225	2705	2705	2705	2705	0
23	20240529	185600	130283225	2705	2705	2705	2705	0
24	20240529	185500	130283225	2705	2705	2705	2705	0
25	20240529	185400	130283225	2705	2705	2705	2705	0
26	20240529	185300	130283225	2705	2705	2705	2705	0
27	20240529	185200	130283225	2705	2705	2705	2705	0
28	20240529	185100	130283225	2705	2705	2705	2705	0
29	20240529	185000	130283225	2705	2705	2705	2705	0
30	20240529	184900	130283225	2705	2705	2705	2705	0
31	20240529	184800	130283225	2705	2705	2705	2705	0
32	20240529	184700	130283225	2705	2705	2705	2705	569
33	20240529	184600	130283225	2705	2705	2705	2705	0
34	20240529	184500	130283225	2705	2705	2705	2705	0
35	20240529	184400	130283225	2705	2705	2705	2705	0
36	20240529	184300	130283225	2705	2705	2705	2705	0
37	20240529	184200	130283225	2705	2705	2705	2705	0
38	20240529	184100	130283225	2705	2705	2705	2705	0
39	20240529	184000	130283225	2705	2705	2705	2705	0
40	20240529	183900	130283225	2705	2705	2705	2705	0
41	20240529	183800	130283225	2705	2705	2705	2705	0
42	20240529	183700	130283225	2705	2705	2705	2705	0
43	20240529	183600	130283225	2705	2705	2705	2705	0
44	20240529	183500	130283225	2705	2705	2705	2705	0
45	20240529	183400	130283225	2705	2705	2705	2705	0
46	20240529	183300	130283225	2705	2705	2705	2705	0
47	20240529	183200	130283225	2705	2705	2705	2705	0
48	20240529	183100	130283225	2705	2705	2705	2705	0
49	20240529	183000	130283225	2705	2705	2705	2705	0
50	20240529	182900	130283225	2705	2705	2705	2705	0
51	20240529	182800	130283225	2705	2705	2705	2705	0
52	20240529	182700	130283225	2705	2705	2705	2705	0
53	20240529	182600	130283225	2705	2705	2705	2705	0
54	20240529	182500	130283225	2705	2705	2705	2705	0
55	20240529	182400	130283225	2705	2705	2705	2705	0
56	20240529	182300	130283225	2705	2705	2705	2705	0
57	20240529	182200	130283225	2705	2705	2705	2705	0
58	20240529	182100	130283225	2705	2705	2705	2705	0
59	20240529	182000	130283225	2705	2705	2705	2705	0
60	20240529	181900	130283225	2705	2705	2705	2705	0
61	20240529	181800	130283225	2705	2705	2705	2705	0
62	20240529	181700	130283225	2705	2705	2705	2705	569
63	20240529	181600	130283225	2705	2705	2705	2705	0
64	20240529	181500	130283225	2705	2705	2705	2705	0
65	20240529	181400	130283225	2705	2705	2705	2705	0
66	20240529	181300	130283225	2705	2705	2705	2705	0
67	20240529	181200	130283225	2705	2705	2705	2705	0
68	20240529	181100	130283225	2705	2705	2705	2705	0
69	20240529	181000	130283225	2705	2705	2705	2705	0
70	20240529	180900	130283225	2705	2705	2705	2705	0
71	20240529	180800	130283225	2705	2705	2705	2705	0
72	20240529	180700	130283225	2705	2705	2705	2705	0
73	20240529	180600	130283225	2705	2705	2705	2705	0
74	20240529	180500	130283225	2705	2705	2705	2705	0
75	20240529	180400	130283225	2705	2705	2705	2705	0
76	20240529	180300	130283225	2705	2705	2705	2705	0
77	20240529	180200	130283225	2705	2705	2705	2705	0
78	20240529	180100	130283225	2705	2705	2705	2705	0
79	20240529	180000	130283225	2705	2705	2705	2705	0
80	20240529	175900	130283225	2705	2705	2705	2705	0
81	20240529	175800	130283225	2705	2705	2705	2705	0
82	20240529	175700	130283225	2705	2705	2705	2705	0
83	20240529	175600	130283225	2705	2705	2705	2705	0
84	20240529	175500	130283225	2705	2705	2705	2705	0
85	20240529	175400	130283225	2705	2705	2705	2705	0
86	20240529	175300	130283225	2705	2705	2705	2705	0
87	20240529	175200	130283225	2705	2705	2705	2705	0
88	20240529	175100	130283225	2705	2705	2705	2705	0
89	20240529	175000	130283225	2705	2705	2705	2705	0
90	20240529	174900	130283225	2705	2705	2705	2705	0
91	20240529	174800	130283225	2705	2705	2705	2705	0
92	20240529	174700	130283225	2705	2705	2705	2705	569
93	20240529	174600	130283225	2705	2705	2705	2705	0
94	20240529	174500	130283225	2705	2705	2705	2705	0
95	20240529	174400	130283225	2705	2705	2705	2705	0
96	20240529	174300	130283225	2705	2705	2705	2705	0
97	20240529	174200	130283225	2705	2705	2705	2705	0
98	20240529	174100	130283225	2705	2705	2705	2705	0
99	20240529	174000	130283225	2705	2705	2705	2705	0
100	20240529	173900	130283225	2705	2705	2705	2705	0
101	20240529	173800	130283225	2705	2705	2705	2705	0
102	20240529	173700	130283225	2705	2705	2705	2705	0
103	20240529	173600	130283225	2705	2705	2705	2705	0
104	20240529	173500	130283225	2705	2705	2705	2705	0
105	20240529	173400	130283225	2705	2705	2705	2705	0
106	20240529	173300	130283225	2705	2705	2705	2705	0
107	20240529	173200	130283225	2705	2705	2705	2705	0
108	20240529	173100	130283225	2705	2705	2705	2705	0
109	20240529	173000	130283225	2705	2705	2705	2705	0
110	20240529	172900	130283225	2705	2705	2705	2705	0
111	20240529	172800	130283225	2705	2705	2705	2705	0
112	20240529	172700	130283225	2705	2705	2705	2705	0
113	20240529	172600	130283225	2705	2705	2705	2705	0
114	20240529	172500	130283225	2705	2705	2705	2705	0
115	20240529	172400	130283225	2705	2705	2705	2705	0
116	20240529	172300	130283225	2705	2705	2705	2705	0
117	20240529	172200	130283225	2705	2705	2705	2705	0
118	20240529	172100	130283225	2705	2705	2705	2705	0
119	20240529	172000	130283225	2705	2705	2705	2705	0
120	20240529	171900	130283225	2705	2705	2705	2705	0
121	20240529	171800	130283225	2705	2705	2705	2705	0
122	20240529	171700	130283225	2705	2705	2705	2705	569
123	20240529	171600	130283225	2705	2705	2705	2705	0
124	20240529	171500	130283225	2705	2705	2705	2705	0
125	20240529	171400	130283225	2705	2705	2705	2705	0
126	20240529	171300	130283225	2705	2705	2705	2705	0
127	20240529	171200	130283225	2705	2705	2705	2705	0
128	20240529	171100	130283225	2705	2705	2705	2705	0
129	20240529	171000	130283225	2705	2705	2705	2705	0
130	20240529	170900	130283225	2705	2705	2705	2705	0
131	20240529	170800	130283225	2705	2705	2705	2705	0
132	20240529	170700	130283225	2705	2705	2705	2705	0
133	20240529	170600	130283225	2705	2705	2705	2705	0
134	20240529	170500	130283225	2705	2705	2705	2705	0
135	20240529	170400	130283225	2705	2705	2705	2705	0
136	20240529	170300	130283225	2705	2705	2705	2705	0
137	20240529	170200	130283225	2705	2705	2705	2705	0
138	20240529	170100	130283225	2705	2705	2705	2705	0
139	20240529	170000	130283225	2705	2705	2705	2705	0
140	20240529	165900	130283225	2705	2705	2705	2705	0
141	20240529	165800	130283225	2705	2705	2705	2705	0
142	20240529	165700	130283225	2705	2705	2705	2705	0
143	20240529	165600	130283225	2705	2705	2705	2705	0
144	20240529	165500	130283225	2705	2705	2705	2705	0
145	20240529	165400	130283225	2705	2705	2705	2705	0
146	20240529	165300	130283225	2705	2705	2705	2705	0
147	20240529	165200	130283225	2705	2705	2705	2705	0
148	20240529	165100	130283225	2705	2705	2705	2705	0
149	20240529	165000	130283225	2705	2705	2705	2705	0
150	20240529	164900	130283225	2705	2705	2705	2705	0
151	20240529	164800	130283225	2705	2705	2705	2705	0
152	20240529	164700	130283225	2705	2705	2705	2705	569
153	20240529	164600	130283225	2705	2705	2705	2705	0
154	20240529	164500	130283225	2705	2705	2705	2705	0
155	20240529	164400	130283225	2705	2705	2705	2705	0
156	20240529	164300	130283225	2705	2705	2705	2705	0
157	20240529	164200	130283225	2705	2705	2705	2705	0
158	20240529	164100	130283225	2705	2705	2705	2705	0
159	20240529	164000	130283225	2705	2705	2705	2705	0
160	20240529	163900	130283225	2705	2705	2705	2705	0
161	20240529	163800	130283225	2705	2705	2705	2705	0
162	20240529	163700	130283225	2705	2705	2705	2705	0
163	20240529	163600	130283225	2705	2705	2705	2705	0
164	20240529	163500	130283225	2705	2705	2705	2705	0
165	20240529	163400	130283225	2705	2705	2705	2705	0
166	20240529	163300	130283225	2705	2705	2705	2705	0
167	20240529	163200	130283225	2705	2705	2705	2705	0
168	20240529	163100	130283225	2705	2705	2705	2705	0
169	20240529	163000	130283225	2705	2705	2705	2705	0
170	20240529	162900	130283225	2705	2705	2705	2705	0
171	20240529	162800	130283225	2705	2705	2705	2705	0
172	20240529	162700	130283225	2705	2705	2705	2705	0
173	20240529	162600	130283225	2705	2705	2705	2705	0
174	20240529	162500	130283225	2705	2705	2705	2705	0
175	20240529	162400	130283225	2705	2705	2705	2705	0
176	20240529	162300	130283225	2705	2705	2705	2705	0
177	20240529	162200	130283225	2705	2705	2705	2705	0
178	20240529	162100	130283225	2705	2705	2705	2705	0
179	20240529	162000	130283225	2705	2705	2705	2705	0
180	20240529	161900	130283225	2705	2705	2705	2705	0
181	20240529	161800	130283225	2705	2705	2705	2705	0
182	20240529	161700	130283225	2705	2705	2705	2705	569
183	20240529	161600	130283225	2705	2705	2705	2705	0
184	20240529	161500	130283225	2705	2705	2705	2705	0
185	20240529	161400	130283225	2705	2705	2705	2705	0
186	20240529	161300	130283225	2705	2705	2705	2705	0
187	20240529	161200	130283225	2705	2705	2705	2705	0
188	20240529	161100	130283225	2705	2705	2705	2705	0
189	20240529	161000	130283225	2705	2705	2705	2705	0
190	20240529	160900	130283225	2705	2705	2705	2705	0
191	20240529	160800	130283225	2705	2705	2705	2705	0
192	20240529	160700	130283225	2705	2705	2705	2705	0
193	20240529	160600	130283225	2705	2705	2705	2705	0
194	20240529	160500	130283225	2705	2705	2705	2705	0
195	20240529	160400	130283225	2705	2705	2705	2705	0
196	20240529	160300	130283225	2705	2705	2705	2705	0
197	20240529	160200	130283225	2705	2705	2705	2705	0
198	20240529	160100	130283225	2705	2705	2705	2705	0
199	20240529	160000	130283225	2705	2705	2705	2705	0
200	20240529	155900	130283225	2705	2705	2705	2705	0
201	20240529	155800	130283225	2705	2705	2705	2705	0
202	20240529	155700	130283225	2705	2705	2705	2705	0
203	20240529	155600	130283225	2705	2705	2705	2705	0
204	20240529	155500	130283225	2705	2705	2705	2705	0
205	20240529	155400	130283225	2705	2705	2705	2705	0
206	20240529	155300	130283225	2705	2705	2705	2705	0
207	20240529	155200	130283225	2705	2705	2705	2705	0
208	20240529	155100	130283225	2705	2705	2705	2705	0
209	20240529	155000	130283225	2705	2705	2705	2705	0
210	20240529	154900	130283225	2705	2705	2705	2705	0
211	20240529	154800	130283225	2705	2705	2705	2705	0
212	20240529	154700	130283225	2705	2705	2705	2705	569
213	20240529	154600	130283225	2705	2705	2705	2705	0
214	20240529	154500	130283225	2705	2705	2705	2705	0
215	20240529	154400	130283225	2705	2705	2705	2705	0
216	20240529	154300	130283225	2705	2705	2705	2705	0
217	20240529	154200	130283225	2705	2705	2705	2705	0
218	20240529	154100	130283225	2705	2705	2705	2705	0
219	20240529	154000	130283225	2705	2705	2705	2705	0
220	20240529	153900	130283225	2705	2705	2705	2705	0
221	20240529	153800	130283225	2705	2705	2705	2705	0
222	20240529	153700	130283225	2705	2705	2705	2705	0
223	20240529	153600	130283225	2705	2705	2705	2705	0
224	20240529	153500	130283225	2705	2705	2705	2705	0
225	20240529	153400	130283225	2705	2705	2705	2705	0
226	20240529	153300	130283225	2705	2705	2705	2705	0
227	20240529	153200	130283225	2705	2705	2705	2705	0
228	20240529	153100	130283225	2705	2705	2705	2705	0
229	20240529	153000	130283225	2705	2705	2705	2705	569
230	20240529	152900	128744080	2730	2730	2730	2730	0
231	20240529	152800	128744080	2730	2730	2730	2730	0
232	20240529	152700	128744080	2730	2730	2730	2730	0
233	20240529	152600	128744080	2730	2730	2730	2730	0
234	20240529	152500	128744080	2730	2730	2730	2730	0
235	20240529	152400	128744080	2730	2730	2730	2730	0
236	20240529	152300	128744080	2730	2730	2730	2730	0
237	20240529	152200	128744080	2730	2730	2730	2730	0
238	20240529	152100	128744080	2730	2730	2730	2730	0
239	20240529	152000	128744080	2730	2730	2730	2730	0
240	20240529	151900	128744080	2730	2725	2730	2725	11
241	20240529	151800	128714100	2710	2710	2710	2710	0
242	20240529	151700	128714100	2710	2710	2710	2710	0
243	20240529	151600	128714100	2710	2710	2710	2710	0
244	20240529	151500	128714100	2710	2710	2710	2710	0
245	20240529	151400	128714100	2710	2710	2710	2710	0
246	20240529	151300	128714100	2710	2710	2710	2710	0
247	20240529	151200	128714100	2710	2710	2710	2710	0
248	20240529	151100	128714100	2710	2710	2710	2710	0
249	20240529	151000	128714100	2710	2710	2710	2710	0
250	20240529	150900	128714100	2710	2725	2725	2710	553
251	20240529	150800	127207310	2730	2730	2730	2730	0
252	20240529	150700	127207310	2730	2730	2730	2730	0
253	20240529	150600	127207310	2730	2730	2730	2730	0
254	20240529	150500	127207310	2730	2730	2730	2730	0
255	20240529	150400	127207310	2730	2730	2730	2730	0
256	20240529	150300	127207310	2730	2730	2730	2730	0
257	20240529	150200	127207310	2730	2730	2730	2730	0
258	20240529	150100	127207310	2730	2730	2730	2730	39
259	20240529	150000	127100840	2730	2730	2730	2730	0
260	20240529	145900	127100840	2730	2730	2730	2730	0
261	20240529	145800	127100840	2730	2730	2730	2730	0
262	20240529	145700	127100840	2730	2730	2730	2730	0
263	20240529	145600	127100840	2730	2730	2730	2730	0
264	20240529	145500	127100840	2730	2730	2730	2730	0
265	20240529	145400	127100840	2730	2730	2730	2730	0
266	20240529	145300	127100840	2730	2730	2730	2730	0
267	20240529	145200	127100840	2730	2730	2730	2730	61
268	20240529	145100	126934310	2735	2735	2735	2735	4
269	20240529	145000	126923370	2735	2735	2735	2735	0
270	20240529	144900	126923370	2735	2735	2735	2735	0
271	20240529	144800	126923370	2735	2735	2735	2735	3
272	20240529	144700	126915165	2735	2735	2735	2735	10
273	20240529	144600	126887815	2735	2735	2735	2735	10
274	20240529	144500	126860465	2735	2735	2735	2735	0
275	20240529	144400	126860465	2735	2735	2735	2735	73
276	20240529	144300	126660810	2735	2735	2735	2735	0
277	20240529	144200	126660810	2735	2735	2735	2735	0
278	20240529	144100	126660810	2735	2735	2735	2735	1
279	20240529	144000	126658075	2730	2730	2730	2730	0
280	20240529	143900	126658075	2730	2730	2730	2730	0
281	20240529	143800	126658075	2730	2730	2730	2730	1
282	20240529	143700	126655345	2725	2730	2730	2725	200
283	20240529	143600	126110025	2730	2730	2730	2730	0
284	20240529	143500	126110025	2730	2730	2730	2730	3
285	20240529	143400	126101835	2735	2735	2735	2735	1
286	20240529	143300	126099100	2730	2730	2730	2730	28
287	20240529	143200	126022660	2735	2730	2735	2730	113
288	20240529	143100	125714135	2735	2735	2735	2735	3
289	20240529	143000	125705930	2735	2735	2735	2735	0
290	20240529	142900	125705930	2735	2735	2735	2735	0
291	20240529	142800	125705930	2735	2715	2735	2715	7907
292	20240529	142700	104184885	2715	2715	2715	2715	0
293	20240529	142600	104184885	2715	2715	2715	2715	0
294	20240529	142500	104184885	2715	2715	2715	2715	0
295	20240529	142400	104184885	2715	2715	2715	2715	0
296	20240529	142300	104184885	2715	2715	2715	2715	0
297	20240529	142200	104184885	2715	2715	2715	2715	0
298	20240529	142100	104184885	2715	2715	2715	2715	0
299	20240529	142000	104184885	2715	2715	2715	2715	0
300	20240529	141900	104184885	2715	2715	2715	2715	0
301	20240529	141800	104184885	2715	2715	2715	2715	0
302	20240529	141700	104184885	2715	2715	2715	2715	0
303	20240529	141600	104184885	2715	2715	2715	2715	2
304	20240529	141500	104179455	2715	2715	2715	2715	0
305	20240529	141400	104179455	2715	2715	2715	2715	0
306	20240529	141300	104179455	2715	2715	2715	2715	0
307	20240529	141200	104179455	2715	2715	2715	2715	0
308	20240529	141100	104179455	2715	2715	2715	2715	0
309	20240529	141000	104179455	2715	2715	2715	2715	0
310	20240529	140900	104179455	2715	2715	2715	2715	0
311	20240529	140800	104179455	2715	2715	2715	2715	0
312	20240529	140700	104179455	2715	2715	2715	2715	0
313	20240529	140600	104179455	2715	2715	2715	2715	0
314	20240529	140500	104179455	2715	2715	2715	2715	0
315	20240529	140400	104179455	2715	2715	2715	2715	1
316	20240529	140300	104176740	2715	2715	2715	2715	1
317	20240529	140200	104174025	2715	2715	2715	2715	0
318	20240529	140100	104174025	2715	2715	2715	2715	0
319	20240529	140000	104174025	2715	2715	2715	2715	0
320	20240529	135900	104174025	2715	2715	2715	2715	0
321	20240529	135800	104174025	2715	2715	2715	2715	4
322	20240529	135700	104163165	2715	2715	2715	2715	0
323	20240529	135600	104163165	2715	2715	2715	2715	0
324	20240529	135500	104163165	2715	2715	2715	2715	0
325	20240529	135400	104163165	2715	2715	2715	2715	0
326	20240529	135300	104163165	2715	2715	2715	2715	0
327	20240529	135200	104163165	2715	2715	2715	2715	0
328	20240529	135100	104163165	2715	2715	2715	2715	0
329	20240529	135000	104163165	2715	2715	2715	2715	0
330	20240529	134900	104163165	2715	2715	2715	2715	0
331	20240529	134800	104163165	2715	2715	2715	2715	0
332	20240529	134700	104163165	2715	2715	2715	2715	0
333	20240529	134600	104163165	2715	2715	2715	2715	0
334	20240529	134500	104163165	2715	2715	2715	2715	0
335	20240529	134400	104163165	2715	2715	2715	2715	0
336	20240529	134300	104163165	2715	2715	2715	2715	0
337	20240529	134200	104163165	2715	2715	2715	2715	0
338	20240529	134100	104163165	2715	2715	2715	2715	0
339	20240529	134000	104163165	2715	2715	2715	2715	0
340	20240529	133900	104163165	2715	2715	2715	2715	0
341	20240529	133800	104163165	2715	2715	2715	2715	0
342	20240529	133700	104163165	2715	2715	2715	2715	0
343	20240529	133600	104163165	2715	2715	2715	2715	0
344	20240529	133500	104163165	2715	2715	2715	2715	256
345	20240529	133400	103468125	2715	2715	2715	2715	0
346	20240529	133300	103468125	2715	2715	2715	2715	0
347	20240529	133200	103468125	2715	2715	2715	2715	0
348	20240529	133100	103468125	2715	2715	2715	2715	0
349	20240529	133000	103468125	2715	2715	2715	2715	0
350	20240529	132900	103468125	2715	2715	2715	2715	0
351	20240529	132800	103468125	2715	2715	2715	2715	0
352	20240529	132700	103468125	2715	2715	2715	2715	0
353	20240529	132600	103468125	2715	2715	2715	2715	1400
354	20240529	132500	99667125	2715	2715	2715	2715	74
355	20240529	132400	99466215	2710	2710	2710	2710	0
356	20240529	132300	99466215	2710	2710	2710	2710	0
357	20240529	132200	99466215	2710	2710	2710	2710	0
358	20240529	132100	99466215	2710	2710	2710	2710	62
359	20240529	132000	99298195	2715	2715	2715	2715	0
360	20240529	131900	99298195	2715	2715	2715	2715	0
361	20240529	131800	99298195	2715	2715	2715	2715	0
362	20240529	131700	99298195	2715	2715	2715	2715	0
363	20240529	131600	99298195	2715	2715	2715	2715	0
364	20240529	131500	99298195	2715	2715	2715	2715	0
365	20240529	131400	99298195	2715	2715	2715	2715	1
366	20240529	131300	99295480	2710	2710	2710	2710	0
367	20240529	131200	99295480	2710	2710	2710	2710	0
368	20240529	131100	99295480	2710	2710	2710	2710	0
369	20240529	131000	99295480	2710	2710	2710	2710	0
370	20240529	130900	99295480	2710	2710	2710	2710	0
371	20240529	130800	99295480	2710	2710	2710	2710	50
372	20240529	130700	99159980	2710	2710	2710	2710	0
373	20240529	130600	99159980	2710	2710	2710	2710	0
374	20240529	130500	99159980	2710	2710	2710	2710	0
375	20240529	130400	99159980	2710	2710	2710	2710	0
376	20240529	130300	99159980	2710	2710	2710	2710	0
377	20240529	130200	99159980	2710	2710	2710	2710	0
378	20240529	130100	99159980	2710	2710	2710	2710	0
379	20240529	130000	99159980	2710	2710	2710	2710	0
380	20240529	125900	99159980	2710	2710	2710	2710	0
381	20240529	125800	99159980	2710	2710	2710	2710	0
382	20240529	125700	99159980	2710	2710	2710	2710	0
383	20240529	125600	99159980	2710	2710	2710	2710	0
384	20240529	125500	99159980	2710	2710	2710	2710	0
385	20240529	125400	99159980	2710	2710	2710	2710	0
386	20240529	125300	99159980	2710	2710	2710	2710	0
387	20240529	125200	99159980	2710	2710	2710	2710	0
388	20240529	125100	99159980	2710	2710	2710	2710	0
389	20240529	125000	99159980	2710	2710	2710	2710	1092
390	20240529	124900	96200660	2715	2715	2715	2715	0
391	20240529	124800	96200660	2715	2715	2715	2715	0
392	20240529	124700	96200660	2715	2715	2715	2715	0
393	20240529	124600	96200660	2715	2715	2715	2715	0
394	20240529	124500	96200660	2715	2715	2715	2715	0
395	20240529	124400	96200660	2715	2715	2715	2715	0
396	20240529	124300	96200660	2715	2715	2715	2715	46
397	20240529	124200	96075770	2715	2715	2715	2715	1
398	20240529	124100	96073055	2710	2710	2710	2710	0
399	20240529	124000	96073055	2710	2710	2710	2710	0
400	20240529	123900	96073055	2710	2710	2710	2710	1
401	20240529	123800	96070345	2700	2700	2700	2700	0
402	20240529	123700	96070345	2700	2700	2700	2700	0
403	20240529	123600	96070345	2700	2700	2700	2700	0
404	20240529	123500	96070345	2700	2700	2700	2700	0
405	20240529	123400	96070345	2700	2700	2700	2700	0
406	20240529	123300	96070345	2700	2700	2700	2700	0
407	20240529	123200	96070345	2700	2700	2700	2700	0
408	20240529	123100	96070345	2700	2700	2700	2700	0
409	20240529	123000	96070345	2700	2700	2700	2700	0
410	20240529	122900	96070345	2700	2700	2700	2700	0
411	20240529	122800	96070345	2700	2700	2700	2700	0
412	20240529	122700	96070345	2700	2700	2700	2700	115
413	20240529	122600	95759845	2700	2700	2700	2700	0
414	20240529	122500	95759845	2700	2700	2700	2700	0
415	20240529	122400	95759845	2700	2700	2700	2700	0
416	20240529	122300	95759845	2700	2700	2700	2700	0
417	20240529	122200	95759845	2700	2700	2700	2700	0
418	20240529	122100	95759845	2700	2700	2700	2700	0
419	20240529	122000	95759845	2700	2700	2700	2700	0
420	20240529	121900	95759845	2700	2700	2700	2700	0
421	20240529	121800	95759845	2700	2700	2700	2700	0
422	20240529	121700	95759845	2700	2700	2700	2700	0
423	20240529	121600	95759845	2700	2700	2700	2700	0
424	20240529	121500	95759845	2700	2700	2700	2700	0
425	20240529	121400	95759845	2700	2700	2700	2700	0
426	20240529	121300	95759845	2700	2700	2700	2700	0
427	20240529	121200	95759845	2700	2700	2700	2700	0
428	20240529	121100	95759845	2700	2700	2700	2700	0
429	20240529	121000	95759845	2700	2700	2700	2700	0
430	20240529	120900	95759845	2700	2700	2700	2700	0
431	20240529	120800	95759845	2700	2700	2700	2700	0
432	20240529	120700	95759845	2700	2700	2700	2700	150
433	20240529	120600	95354845	2700	2700	2700	2700	0
434	20240529	120500	95354845	2700	2700	2700	2700	0
435	20240529	120400	95354845	2700	2700	2700	2700	0
436	20240529	120300	95354845	2700	2700	2700	2700	0
437	20240529	120200	95354845	2700	2700	2700	2700	0
438	20240529	120100	95354845	2700	2700	2700	2700	0
439	20240529	120000	95354845	2700	2700	2700	2700	0
440	20240529	115900	95354845	2700	2695	2700	2695	123
441	20240529	115800	95023335	2700	2700	2700	2700	0
442	20240529	115700	95023335	2700	2700	2700	2700	0
443	20240529	115600	95023335	2700	2700	2700	2700	0
444	20240529	115500	95023335	2700	2700	2700	2700	1
445	20240529	115400	95020635	2700	2700	2700	2700	0
446	20240529	115300	95020635	2700	2705	2705	2700	681
447	20240529	115200	93181840	2710	2710	2710	2710	511
448	20240529	115100	91797030	2715	2715	2715	2715	6
449	20240529	115000	91780740	2715	2715	2715	2715	0
450	20240529	114900	91780740	2715	2715	2715	2715	0
451	20240529	114800	91780740	2715	2715	2715	2715	1
452	20240529	114700	91778025	2710	2710	2710	2710	0
453	20240529	114600	91778025	2710	2710	2710	2710	0
454	20240529	114500	91778025	2710	2710	2710	2710	0
455	20240529	114400	91778025	2710	2710	2710	2710	0
456	20240529	114300	91778025	2710	2710	2710	2710	0
457	20240529	114200	91778025	2710	2710	2710	2710	0
458	20240529	114100	91778025	2710	2710	2710	2710	0
459	20240529	114000	91778025	2710	2710	2710	2710	0
460	20240529	113900	91778025	2710	2710	2710	2710	0
461	20240529	113800	91778025	2710	2710	2710	2710	0
462	20240529	113700	91778025	2710	2710	2710	2710	0
463	20240529	113600	91778025	2710	2710	2710	2710	0
464	20240529	113500	91778025	2710	2710	2710	2710	0
465	20240529	113400	91778025	2710	2710	2710	2710	246
466	20240529	113300	91111365	2710	2710	2710	2710	0
467	20240529	113200	91111365	2710	2710	2710	2710	264
468	20240529	113100	90395925	2710	2710	2710	2710	0
469	20240529	113000	90395925	2710	2710	2710	2710	0
470	20240529	112900	90395925	2710	2710	2710	2710	0
471	20240529	112800	90395925	2710	2710	2710	2710	0
472	20240529	112700	90395925	2710	2710	2710	2710	0
473	20240529	112600	90395925	2710	2710	2710	2710	84
474	20240529	112500	90168285	2710	2710	2710	2710	0
475	20240529	112400	90168285	2710	2710	2710	2710	10
476	20240529	112300	90141185	2700	2700	2700	2700	0
477	20240529	112200	90141185	2700	2700	2700	2700	0
478	20240529	112100	90141185	2700	2700	2700	2700	0
479	20240529	112000	90141185	2700	2700	2700	2700	0
480	20240529	111900	90141185	2700	2700	2700	2700	850
481	20240529	111800	87846185	2710	2710	2710	2710	0
482	20240529	111700	87846185	2710	2710	2710	2710	257
483	20240529	111600	87149715	2710	2710	2710	2710	0
484	20240529	111500	87149715	2710	2710	2710	2710	0
485	20240529	111400	87149715	2710	2710	2710	2710	0
486	20240529	111300	87149715	2710	2710	2710	2710	0
487	20240529	111200	87149715	2710	2710	2710	2710	0
488	20240529	111100	87149715	2710	2710	2710	2710	0
489	20240529	111000	87149715	2710	2710	2710	2710	0
490	20240529	110900	87149715	2710	2710	2710	2710	0
491	20240529	110800	87149715	2710	2710	2710	2710	0
492	20240529	110700	87149715	2710	2710	2710	2710	10
493	20240529	110600	87122615	2710	2710	2710	2710	0
494	20240529	110500	87122615	2710	2710	2710	2710	0
495	20240529	110400	87122615	2710	2710	2710	2710	0
496	20240529	110300	87122615	2710	2710	2710	2710	0
497	20240529	110200	87122615	2710	2710	2710	2710	0
498	20240529	110100	87122615	2710	2710	2710	2710	0
499	20240529	110000	87122615	2710	2710	2710	2710	0
500	20240529	105900	87122615	2710	2710	2710	2710	0
501	20240529	105800	87122615	2710	2710	2710	2710	0
502	20240529	105700	87122615	2710	2710	2710	2710	1
503	20240529	105600	87119905	2715	2715	2715	2715	2
504	20240529	105500	87114475	2705	2705	2705	2705	0
505	20240529	105400	87114475	2705	2705	2705	2705	158
506	20240529	105300	86687085	2705	2705	2705	2705	0
507	20240529	105200	86687085	2705	2705	2705	2705	20
508	20240529	105100	86632985	2700	2700	2700	2700	265
509	20240529	105000	85917485	2705	2705	2705	2705	0
510	20240529	104900	85917485	2705	2705	2705	2705	0
511	20240529	104800	85917485	2705	2705	2705	2705	0
512	20240529	104700	85917485	2705	2705	2705	2705	0
513	20240529	104600	85917485	2705	2705	2705	2705	0
514	20240529	104500	85917485	2705	2710	2710	2705	965
515	20240529	104400	83307110	2715	2715	2715	2715	0
516	20240529	104300	83307110	2715	2715	2715	2715	0
517	20240529	104200	83307110	2715	2715	2715	2715	22
518	20240529	104100	83247380	2715	2715	2715	2715	0
519	20240529	104000	83247380	2715	2715	2715	2715	0
520	20240529	103900	83247380	2715	2715	2715	2715	0
521	20240529	103800	83247380	2715	2715	2715	2715	0
522	20240529	103700	83247380	2715	2715	2715	2715	0
523	20240529	103600	83247380	2715	2715	2715	2715	0
524	20240529	103500	83247380	2715	2715	2715	2715	0
525	20240529	103400	83247380	2715	2715	2715	2715	0
526	20240529	103300	83247380	2715	2715	2715	2715	0
527	20240529	103200	83247380	2715	2715	2715	2715	500
528	20240529	103100	81889880	2720	2720	2720	2720	24
529	20240529	103000	81824600	2720	2720	2720	2720	0
530	20240529	102900	81824600	2720	2720	2720	2720	2
531	20240529	102800	81819160	2715	2715	2715	2715	0
532	20240529	102700	81819160	2715	2715	2715	2715	0
533	20240529	102600	81819160	2715	2715	2715	2715	618
534	20240529	102500	80141290	2715	2715	2715	2715	14
535	20240529	102400	80103280	2715	2715	2715	2715	0
536	20240529	102300	80103280	2715	2715	2715	2715	0
537	20240529	102200	80103280	2715	2715	2715	2715	350
538	20240529	102100	79153030	2710	2710	2710	2710	15
539	20240529	102000	79112380	2715	2715	2715	2715	0
540	20240529	101900	79112380	2715	2715	2715	2715	0
541	20240529	101800	79112380	2715	2715	2715	2715	0
542	20240529	101700	79112380	2715	2715	2715	2715	18
543	20240529	101600	79063510	2715	2715	2715	2715	0
544	20240529	101500	79063510	2715	2715	2715	2715	76
545	20240529	101400	78857170	2715	2715	2715	2715	0
546	20240529	101300	78857170	2715	2715	2715	2715	0
547	20240529	101200	78857170	2715	2715	2715	2715	0
548	20240529	101100	78857170	2715	2715	2715	2715	0
549	20240529	101000	78857170	2715	2715	2715	2715	14
550	20240529	100900	78819160	2715	2715	2715	2715	0
551	20240529	100800	78819160	2715	2715	2715	2715	600
552	20240529	100700	77190160	2715	2715	2715	2715	0
553	20240529	100600	77190160	2715	2715	2715	2715	0
554	20240529	100500	77190160	2715	2715	2715	2715	87
555	20240529	100400	76953955	2710	2710	2710	2710	0
556	20240529	100300	76953955	2710	2710	2710	2710	0
557	20240529	100200	76953955	2710	2710	2710	2710	147
558	20240529	100100	76555585	2710	2710	2710	2710	5
559	20240529	100000	76542035	2710	2710	2710	2710	0
560	20240529	095900	76542035	2710	2710	2710	2710	0
561	20240529	095800	76542035	2710	2710	2710	2710	5
562	20240529	095700	76528485	2705	2710	2710	2705	497
563	20240529	095600	75184095	2710	2710	2710	2710	6
564	20240529	095500	75167835	2705	2710	2710	2705	1002
565	20240529	095400	72457415	2710	2710	2710	2710	5
566	20240529	095300	72443865	2710	2710	2710	2710	465
567	20240529	095200	71183715	2710	2710	2710	2710	26
568	20240529	095100	71113255	2705	2705	2705	2705	0
569	20240529	095000	71113255	2705	2710	2710	2705	502
570	20240529	094900	69755335	2710	2710	2710	2710	0
571	20240529	094800	69755335	2710	2710	2710	2710	9
572	20240529	094700	69730945	2700	2700	2700	2700	500
573	20240529	094600	68380945	2700	2700	2700	2700	0
574	20240529	094500	68380945	2700	2700	2700	2700	0
575	20240529	094400	68380945	2700	2705	2705	2700	950
576	20240529	094300	65815940	2700	2700	2700	2700	0
577	20240529	094200	65815940	2700	2700	2700	2700	0
578	20240529	094100	65815940	2700	2700	2700	2700	0
579	20240529	094000	65815940	2700	2700	2700	2700	0
580	20240529	093900	65815940	2700	2705	2705	2700	1000
581	20240529	093800	63115910	2700	2700	2700	2700	0
582	20240529	093700	63115910	2700	2705	2705	2700	800
583	20240529	093600	60955905	2700	2705	2705	2700	1084
584	20240529	093500	58024100	2710	2710	2710	2710	0
585	20240529	093400	58024100	2710	2710	2710	2710	0
586	20240529	093300	58024100	2710	2710	2710	2710	1
587	20240529	093200	58021390	2700	2700	2700	2700	1
588	20240529	093100	58018690	2700	2700	2700	2700	0
589	20240529	093000	58018690	2700	2700	2700	2700	0
590	20240529	092900	58018690	2700	2700	2700	2700	141
591	20240529	092800	57637990	2700	2705	2705	2700	3263
592	20240529	092700	48821280	2705	2705	2705	2705	1550
593	20240529	092600	44628530	2705	2705	2705	2705	500
594	20240529	092500	43276030	2705	2705	2705	2705	2126
595	20240529	092400	37525200	2705	2705	2705	2705	2000
596	20240529	092300	32115200	2705	2705	2705	2705	46
597	20240529	092200	31990770	2700	2700	2700	2700	117
598	20240529	092100	31674870	2700	2700	2700	2700	1000
599	20240529	092000	28974870	2700	2705	2705	2700	1270
600	20240529	091900	25544520	2705	2700	2705	2700	200
601	20240529	091800	25004020	2705	2705	2705	2705	130
602	20240529	091700	24652370	2715	2715	2715	2715	0
603	20240529	091600	24652370	2715	2715	2715	2715	0
604	20240529	091500	24652370	2715	2715	2715	2715	10
605	20240529	091400	24625220	2725	2720	2725	2720	2
606	20240529	091300	24619775	2705	2705	2705	2705	0
607	20240529	091200	24619775	2705	2705	2705	2705	799
608	20240529	091100	22458480	2705	2705	2705	2705	1000
609	20240529	091000	19753480	2705	2705	2705	2705	46
610	20240529	090900	19629050	2705	2705	2705	2705	500
611	20240529	090800	18276550	2705	2705	2705	2705	684
612	20240529	090700	16426330	2695	2695	2695	2695	0
613	20240529	090600	16426330	2695	2695	2695	2695	0
614	20240529	090500	16426330	2695	2710	2710	2695	3761
615	20240529	090400	6256760	2705	2725	2725	2705	503
616	20240529	090300	4896085	2725	2725	2725	2725	0
617	20240529	090200	4896085	2725	2710	2725	2705	949
618	20240529	090100	2329005	2705	2705	2705	2705	0
619	20240529	090000	2329005	2705	2705	2705	2705	861