KissMeData/130500/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	202200	88605775	2980	2980	2980	2980	208
3	20240528	202100	88605775	2980	2980	2980	2980	0
4	20240528	202000	88605775	2980	2980	2980	2980	0
5	20240528	201900	88605775	2980	2980	2980	2980	0
6	20240528	201800	88605775	2980	2980	2980	2980	0
7	20240528	201700	88605775	2980	2980	2980	2980	0
8	20240528	201600	88605775	2980	2980	2980	2980	0
9	20240528	201500	88605775	2980	2980	2980	2980	0
10	20240528	201400	88605775	2980	2980	2980	2980	0
11	20240528	201300	88605775	2980	2980	2980	2980	0
12	20240528	201200	88605775	2980	2980	2980	2980	0
13	20240528	201100	88605775	2980	2980	2980	2980	0
14	20240528	201000	88605775	2980	2980	2980	2980	0
15	20240528	200900	88605775	2980	2980	2980	2980	0
16	20240528	200800	88605775	2980	2980	2980	2980	0
17	20240528	200700	88605775	2980	2980	2980	2980	0
18	20240528	200600	88605775	2980	2980	2980	2980	0
19	20240528	200500	88605775	2980	2980	2980	2980	0
20	20240528	200400	88605775	2980	2980	2980	2980	0
21	20240528	200300	88605775	2980	2980	2980	2980	0
22	20240528	200200	88605775	2980	2980	2980	2980	0
23	20240528	200100	88605775	2980	2980	2980	2980	0
24	20240528	200000	88605775	2980	2980	2980	2980	0
25	20240528	195900	88605775	2980	2980	2980	2980	0
26	20240528	195800	88605775	2980	2980	2980	2980	0
27	20240528	195700	88605775	2980	2980	2980	2980	0
28	20240528	195600	88605775	2980	2980	2980	2980	0
29	20240528	195500	88605775	2980	2980	2980	2980	0
30	20240528	195400	88605775	2980	2980	2980	2980	0
31	20240528	195300	88605775	2980	2980	2980	2980	0
32	20240528	195200	88605775	2980	2980	2980	2980	208
33	20240528	195100	88605775	2980	2980	2980	2980	0
34	20240528	195000	88605775	2980	2980	2980	2980	0
35	20240528	194900	88605775	2980	2980	2980	2980	0
36	20240528	194800	88605775	2980	2980	2980	2980	0
37	20240528	194700	88605775	2980	2980	2980	2980	0
38	20240528	194600	88605775	2980	2980	2980	2980	0
39	20240528	194500	88605775	2980	2980	2980	2980	0
40	20240528	194400	88605775	2980	2980	2980	2980	0
41	20240528	194300	88605775	2980	2980	2980	2980	0
42	20240528	194200	88605775	2980	2980	2980	2980	0
43	20240528	194100	88605775	2980	2980	2980	2980	0
44	20240528	194000	88605775	2980	2980	2980	2980	0
45	20240528	193900	88605775	2980	2980	2980	2980	0
46	20240528	193800	88605775	2980	2980	2980	2980	0
47	20240528	193700	88605775	2980	2980	2980	2980	0
48	20240528	193600	88605775	2980	2980	2980	2980	0
49	20240528	193500	88605775	2980	2980	2980	2980	0
50	20240528	193400	88605775	2980	2980	2980	2980	0
51	20240528	193300	88605775	2980	2980	2980	2980	0
52	20240528	193200	88605775	2980	2980	2980	2980	0
53	20240528	193100	88605775	2980	2980	2980	2980	0
54	20240528	193000	88605775	2980	2980	2980	2980	0
55	20240528	192900	88605775	2980	2980	2980	2980	0
56	20240528	192800	88605775	2980	2980	2980	2980	0
57	20240528	192700	88605775	2980	2980	2980	2980	0
58	20240528	192600	88605775	2980	2980	2980	2980	0
59	20240528	192500	88605775	2980	2980	2980	2980	0
60	20240528	192400	88605775	2980	2980	2980	2980	0
61	20240528	192300	88605775	2980	2980	2980	2980	0
62	20240528	192200	88605775	2980	2980	2980	2980	208
63	20240528	192100	88605775	2980	2980	2980	2980	0
64	20240528	192000	88605775	2980	2980	2980	2980	0
65	20240528	191900	88605775	2980	2980	2980	2980	0
66	20240528	191800	88605775	2980	2980	2980	2980	0
67	20240528	191700	88605775	2980	2980	2980	2980	0
68	20240528	191600	88605775	2980	2980	2980	2980	0
69	20240528	191500	88605775	2980	2980	2980	2980	0
70	20240528	191400	88605775	2980	2980	2980	2980	0
71	20240528	191300	88605775	2980	2980	2980	2980	0
72	20240528	191200	88605775	2980	2980	2980	2980	0
73	20240528	191100	88605775	2980	2980	2980	2980	0
74	20240528	191000	88605775	2980	2980	2980	2980	0
75	20240528	190900	88605775	2980	2980	2980	2980	0
76	20240528	190800	88605775	2980	2980	2980	2980	0
77	20240528	190700	88605775	2980	2980	2980	2980	0
78	20240528	190600	88605775	2980	2980	2980	2980	0
79	20240528	190500	88605775	2980	2980	2980	2980	0
80	20240528	190400	88605775	2980	2980	2980	2980	0
81	20240528	190300	88605775	2980	2980	2980	2980	0
82	20240528	190200	88605775	2980	2980	2980	2980	0
83	20240528	190100	88605775	2980	2980	2980	2980	0
84	20240528	190000	88605775	2980	2980	2980	2980	0
85	20240528	185900	88605775	2980	2980	2980	2980	0
86	20240528	185800	88605775	2980	2980	2980	2980	0
87	20240528	185700	88605775	2980	2980	2980	2980	0
88	20240528	185600	88605775	2980	2980	2980	2980	0
89	20240528	185500	88605775	2980	2980	2980	2980	0
90	20240528	185400	88605775	2980	2980	2980	2980	0
91	20240528	185300	88605775	2980	2980	2980	2980	0
92	20240528	185200	88605775	2980	2980	2980	2980	208
93	20240528	185100	88605775	2980	2980	2980	2980	0
94	20240528	185000	88605775	2980	2980	2980	2980	0
95	20240528	184900	88605775	2980	2980	2980	2980	0
96	20240528	184800	88605775	2980	2980	2980	2980	0
97	20240528	184700	88605775	2980	2980	2980	2980	0
98	20240528	184600	88605775	2980	2980	2980	2980	0
99	20240528	184500	88605775	2980	2980	2980	2980	0
100	20240528	184400	88605775	2980	2980	2980	2980	0
101	20240528	184300	88605775	2980	2980	2980	2980	0
102	20240528	184200	88605775	2980	2980	2980	2980	0
103	20240528	184100	88605775	2980	2980	2980	2980	0
104	20240528	184000	88605775	2980	2980	2980	2980	0
105	20240528	183900	88605775	2980	2980	2980	2980	0
106	20240528	183800	88605775	2980	2980	2980	2980	0
107	20240528	183700	88605775	2980	2980	2980	2980	0
108	20240528	183600	88605775	2980	2980	2980	2980	0
109	20240528	183500	88605775	2980	2980	2980	2980	0
110	20240528	183400	88605775	2980	2980	2980	2980	0
111	20240528	183300	88605775	2980	2980	2980	2980	0
112	20240528	183200	88605775	2980	2980	2980	2980	0
113	20240528	183100	88605775	2980	2980	2980	2980	0
114	20240528	183000	88605775	2980	2980	2980	2980	0
115	20240528	182900	88605775	2980	2980	2980	2980	0
116	20240528	182800	88605775	2980	2980	2980	2980	0
117	20240528	182700	88605775	2980	2980	2980	2980	0
118	20240528	182600	88605775	2980	2980	2980	2980	0
119	20240528	182500	88605775	2980	2980	2980	2980	0
120	20240528	182400	88605775	2980	2980	2980	2980	0
121	20240528	182300	88605775	2980	2980	2980	2980	0
122	20240528	182200	88605775	2980	2980	2980	2980	208
123	20240528	182100	88605775	2980	2980	2980	2980	0
124	20240528	182000	88605775	2980	2980	2980	2980	0
125	20240528	181900	88605775	2980	2980	2980	2980	0
126	20240528	181800	88605775	2980	2980	2980	2980	0
127	20240528	181700	88605775	2980	2980	2980	2980	0
128	20240528	181600	88605775	2980	2980	2980	2980	0
129	20240528	181500	88605775	2980	2980	2980	2980	0
130	20240528	181400	88605775	2980	2980	2980	2980	0
131	20240528	181300	88605775	2980	2980	2980	2980	0
132	20240528	181200	88605775	2980	2980	2980	2980	0
133	20240528	181100	88605775	2980	2980	2980	2980	0
134	20240528	181000	88605775	2980	2980	2980	2980	0
135	20240528	180900	88605775	2980	2980	2980	2980	0
136	20240528	180800	88605775	2980	2980	2980	2980	0
137	20240528	180700	88605775	2980	2980	2980	2980	0
138	20240528	180600	88605775	2980	2980	2980	2980	0
139	20240528	180500	88605775	2980	2980	2980	2980	0
140	20240528	180400	88605775	2980	2980	2980	2980	0
141	20240528	180300	88605775	2980	2980	2980	2980	0
142	20240528	180200	88605775	2980	2980	2980	2980	0
143	20240528	180100	88605775	2980	2980	2980	2980	0
144	20240528	180000	88605775	2980	2980	2980	2980	0
145	20240528	175900	88605775	2980	2980	2980	2980	0
146	20240528	175800	88605775	2980	2980	2980	2980	0
147	20240528	175700	88605775	2980	2980	2980	2980	0
148	20240528	175600	88605775	2980	2980	2980	2980	0
149	20240528	175500	88605775	2980	2980	2980	2980	0
150	20240528	175400	88605775	2980	2980	2980	2980	0
151	20240528	175300	88605775	2980	2980	2980	2980	0
152	20240528	175200	88605775	2980	2980	2980	2980	208
153	20240528	175100	88605775	2980	2980	2980	2980	0
154	20240528	175000	88605775	2980	2980	2980	2980	0
155	20240528	174900	88605775	2980	2980	2980	2980	0
156	20240528	174800	88605775	2980	2980	2980	2980	0
157	20240528	174700	88605775	2980	2980	2980	2980	0
158	20240528	174600	88605775	2980	2980	2980	2980	0
159	20240528	174500	88605775	2980	2980	2980	2980	0
160	20240528	174400	88605775	2980	2980	2980	2980	0
161	20240528	174300	88605775	2980	2980	2980	2980	0
162	20240528	174200	88605775	2980	2980	2980	2980	0
163	20240528	174100	88605775	2980	2980	2980	2980	0
164	20240528	174000	88605775	2980	2980	2980	2980	0
165	20240528	173900	88605775	2980	2980	2980	2980	0
166	20240528	173800	88605775	2980	2980	2980	2980	0
167	20240528	173700	88605775	2980	2980	2980	2980	0
168	20240528	173600	88605775	2980	2980	2980	2980	0
169	20240528	173500	88605775	2980	2980	2980	2980	0
170	20240528	173400	88605775	2980	2980	2980	2980	0
171	20240528	173300	88605775	2980	2980	2980	2980	0
172	20240528	173200	88605775	2980	2980	2980	2980	0
173	20240528	173100	88605775	2980	2980	2980	2980	0
174	20240528	173000	88605775	2980	2980	2980	2980	0
175	20240528	172900	88605775	2980	2980	2980	2980	0
176	20240528	172800	88605775	2980	2980	2980	2980	0
177	20240528	172700	88605775	2980	2980	2980	2980	0
178	20240528	172600	88605775	2980	2980	2980	2980	0
179	20240528	172500	88605775	2980	2980	2980	2980	0
180	20240528	172400	88605775	2980	2980	2980	2980	0
181	20240528	172300	88605775	2980	2980	2980	2980	0
182	20240528	172200	88605775	2980	2980	2980	2980	208
183	20240528	172100	88605775	2980	2980	2980	2980	0
184	20240528	172000	88605775	2980	2980	2980	2980	0
185	20240528	171900	88605775	2980	2980	2980	2980	0
186	20240528	171800	88605775	2980	2980	2980	2980	0
187	20240528	171700	88605775	2980	2980	2980	2980	0
188	20240528	171600	88605775	2980	2980	2980	2980	0
189	20240528	171500	88605775	2980	2980	2980	2980	0
190	20240528	171400	88605775	2980	2980	2980	2980	0
191	20240528	171300	88605775	2980	2980	2980	2980	0
192	20240528	171200	88605775	2980	2980	2980	2980	0
193	20240528	171100	88605775	2980	2980	2980	2980	0
194	20240528	171000	88605775	2980	2980	2980	2980	0
195	20240528	170900	88605775	2980	2980	2980	2980	0
196	20240528	170800	88605775	2980	2980	2980	2980	0
197	20240528	170700	88605775	2980	2980	2980	2980	0
198	20240528	170600	88605775	2980	2980	2980	2980	0
199	20240528	170500	88605775	2980	2980	2980	2980	0
200	20240528	170400	88605775	2980	2980	2980	2980	0
201	20240528	170300	88605775	2980	2980	2980	2980	0
202	20240528	170200	88605775	2980	2980	2980	2980	0
203	20240528	170100	88605775	2980	2980	2980	2980	0
204	20240528	170000	88605775	2980	2980	2980	2980	0
205	20240528	165900	88605775	2980	2980	2980	2980	0
206	20240528	165800	88605775	2980	2980	2980	2980	0
207	20240528	165700	88605775	2980	2980	2980	2980	0
208	20240528	165600	88605775	2980	2980	2980	2980	0
209	20240528	165500	88605775	2980	2980	2980	2980	0
210	20240528	165400	88605775	2980	2980	2980	2980	0
211	20240528	165300	88605775	2980	2980	2980	2980	0
212	20240528	165200	88605775	2980	2980	2980	2980	208
213	20240528	165100	88605775	2980	2980	2980	2980	0
214	20240528	165000	88605775	2980	2980	2980	2980	0
215	20240528	164900	88605775	2980	2980	2980	2980	0
216	20240528	164800	88605775	2980	2980	2980	2980	0
217	20240528	164700	88605775	2980	2980	2980	2980	0
218	20240528	164600	88605775	2980	2980	2980	2980	0
219	20240528	164500	88605775	2980	2980	2980	2980	0
220	20240528	164400	88605775	2980	2980	2980	2980	0
221	20240528	164300	88605775	2980	2980	2980	2980	0
222	20240528	164200	88605775	2980	2980	2980	2980	0
223	20240528	164100	88605775	2980	2980	2980	2980	0
224	20240528	164000	88605775	2980	2980	2980	2980	0
225	20240528	163900	88605775	2980	2980	2980	2980	0
226	20240528	163800	88605775	2980	2980	2980	2980	0
227	20240528	163700	88605775	2980	2980	2980	2980	0
228	20240528	163600	88605775	2980	2980	2980	2980	0
229	20240528	163500	88605775	2980	2980	2980	2980	0
230	20240528	163400	88605775	2980	2980	2980	2980	0
231	20240528	163300	88605775	2980	2980	2980	2980	0
232	20240528	163200	88605775	2980	2980	2980	2980	0
233	20240528	163100	88605775	2980	2980	2980	2980	0
234	20240528	163000	88605775	2980	2980	2980	2980	0
235	20240528	162900	88605775	2980	2980	2980	2980	0
236	20240528	162800	88605775	2980	2980	2980	2980	0
237	20240528	162700	88605775	2980	2980	2980	2980	0
238	20240528	162600	88605775	2980	2980	2980	2980	0
239	20240528	162500	88605775	2980	2980	2980	2980	0
240	20240528	162400	88605775	2980	2980	2980	2980	0
241	20240528	162300	88605775	2980	2980	2980	2980	0
242	20240528	162200	88605775	2980	2980	2980	2980	208
243	20240528	162100	88605775	2980	2980	2980	2980	0
244	20240528	162000	88605775	2980	2980	2980	2980	0
245	20240528	161900	88605775	2980	2980	2980	2980	0
246	20240528	161800	88605775	2980	2980	2980	2980	0
247	20240528	161700	88605775	2980	2980	2980	2980	0
248	20240528	161600	88605775	2980	2980	2980	2980	0
249	20240528	161500	88605775	2980	2980	2980	2980	0
250	20240528	161400	88605775	2980	2980	2980	2980	0
251	20240528	161300	88605775	2980	2980	2980	2980	0
252	20240528	161200	88605775	2980	2980	2980	2980	0
253	20240528	161100	88605775	2980	2980	2980	2980	0
254	20240528	161000	88605775	2980	2980	2980	2980	0
255	20240528	160900	88605775	2980	2980	2980	2980	0
256	20240528	160800	88605775	2980	2980	2980	2980	0
257	20240528	160700	88605775	2980	2980	2980	2980	0
258	20240528	160600	88605775	2980	2980	2980	2980	0
259	20240528	160500	88605775	2980	2980	2980	2980	0
260	20240528	160400	88605775	2980	2980	2980	2980	0
261	20240528	160300	88605775	2980	2980	2980	2980	0
262	20240528	160200	88605775	2980	2980	2980	2980	0
263	20240528	160100	88605775	2980	2980	2980	2980	0
264	20240528	160000	88605775	2980	2980	2980	2980	0
265	20240528	155900	88605775	2980	2980	2980	2980	0
266	20240528	155800	88605775	2980	2980	2980	2980	0
267	20240528	155700	88605775	2980	2980	2980	2980	0
268	20240528	155600	88605775	2980	2980	2980	2980	0
269	20240528	155500	88605775	2980	2980	2980	2980	0
270	20240528	155400	88605775	2980	2980	2980	2980	0
271	20240528	155300	88605775	2980	2980	2980	2980	0
272	20240528	155200	88605775	2980	2980	2980	2980	208
273	20240528	155100	88605775	2980	2980	2980	2980	0
274	20240528	155000	88605775	2980	2980	2980	2980	0
275	20240528	154900	88605775	2980	2980	2980	2980	0
276	20240528	154800	88605775	2980	2980	2980	2980	0
277	20240528	154700	88605775	2980	2980	2980	2980	0
278	20240528	154600	88605775	2980	2980	2980	2980	0
279	20240528	154500	88605775	2980	2980	2980	2980	0
280	20240528	154400	88605775	2980	2980	2980	2980	0
281	20240528	154300	88605775	2980	2980	2980	2980	0
282	20240528	154200	88605775	2980	2980	2980	2980	0
283	20240528	154100	88605775	2980	2980	2980	2980	0
284	20240528	154000	88605775	2980	2980	2980	2980	0
285	20240528	153900	88605775	2980	2980	2980	2980	0
286	20240528	153800	88605775	2980	2980	2980	2980	0
287	20240528	153700	88605775	2980	2980	2980	2980	0
288	20240528	153600	88605775	2980	2980	2980	2980	0
289	20240528	153500	88605775	2980	2980	2980	2980	0
290	20240528	153400	88605775	2980	2980	2980	2980	0
291	20240528	153300	88605775	2980	2980	2980	2980	0
292	20240528	153200	88605775	2980	2980	2980	2980	0
293	20240528	153100	88605775	2980	2980	2980	2980	0
294	20240528	153000	88605775	2980	2980	2980	2980	208
295	20240528	152900	87985935	2975	2975	2975	2975	0
296	20240528	152800	87985935	2975	2975	2975	2975	0
297	20240528	152700	87985935	2975	2975	2975	2975	0
298	20240528	152600	87985935	2975	2975	2975	2975	0
299	20240528	152500	87985935	2975	2975	2975	2975	0
300	20240528	152400	87985935	2975	2975	2975	2975	0
301	20240528	152300	87985935	2975	2975	2975	2975	0
302	20240528	152200	87985935	2975	2975	2975	2975	0
303	20240528	152100	87985935	2975	2975	2975	2975	0
304	20240528	152000	87985935	2975	2975	2975	2975	0
305	20240528	151900	87985935	2975	2980	2980	2975	275
306	20240528	151800	87167475	2980	2980	2980	2980	0
307	20240528	151700	87167475	2980	2980	2980	2980	0
308	20240528	151600	87167475	2980	2980	2980	2980	0
309	20240528	151500	87167475	2980	2980	2980	2980	0
310	20240528	151400	87167475	2980	2980	2980	2980	0
311	20240528	151300	87167475	2980	2980	2980	2980	0
312	20240528	151200	87167475	2980	2980	2980	2980	0
313	20240528	151100	87167475	2980	2980	2980	2980	0
314	20240528	151000	87167475	2980	2980	2980	2980	44
315	20240528	150900	87036355	2980	2980	2980	2980	0
316	20240528	150800	87036355	2980	2980	2980	2980	0
317	20240528	150700	87036355	2980	2980	2980	2980	0
318	20240528	150600	87036355	2980	2975	2980	2975	100
319	20240528	150500	86738840	2975	2975	2975	2975	185
320	20240528	150400	86188465	2975	2975	2975	2975	353
321	20240528	150300	85138290	2980	2980	2980	2980	0
322	20240528	150200	85138290	2980	2980	2980	2980	0
323	20240528	150100	85138290	2980	2980	2980	2980	0
324	20240528	150000	85138290	2980	2980	2980	2980	0
325	20240528	145900	85138290	2980	2975	2980	2975	357
326	20240528	145800	84076170	2975	2980	2980	2975	17
327	20240528	145700	84025515	2980	2980	2980	2980	0
328	20240528	145600	84025515	2980	2980	2980	2980	0
329	20240528	145500	84025515	2980	2980	2980	2980	0
330	20240528	145400	84025515	2980	2980	2980	2980	0
331	20240528	145300	84025515	2980	2980	2980	2980	0
332	20240528	145200	84025515	2980	2980	2980	2980	0
333	20240528	145100	84025515	2980	2980	2980	2980	0
334	20240528	145000	84025515	2980	2980	2980	2980	1
335	20240528	144900	84022535	2975	2975	2975	2975	0
336	20240528	144800	84022535	2975	2975	2975	2975	0
337	20240528	144700	84022535	2975	2975	2975	2975	50
338	20240528	144600	83873785	2975	2975	2975	2975	10
339	20240528	144500	83844035	2975	2975	2975	2975	0
340	20240528	144400	83844035	2975	2975	2975	2975	0
341	20240528	144300	83844035	2975	2975	2975	2975	61
342	20240528	144200	83662560	2975	2975	2975	2975	0
343	20240528	144100	83662560	2975	2975	2975	2975	0
344	20240528	144000	83662560	2975	2975	2975	2975	0
345	20240528	143900	83662560	2975	2975	2975	2975	0
346	20240528	143800	83662560	2975	2975	2975	2975	1
347	20240528	143700	83659585	2980	2980	2980	2980	0
348	20240528	143600	83659585	2980	2980	2980	2980	0
349	20240528	143500	83659585	2980	2980	2980	2980	0
350	20240528	143400	83659585	2980	2980	2980	2980	1
351	20240528	143300	83656605	2980	2980	2980	2980	0
352	20240528	143200	83656605	2980	2980	2980	2980	0
353	20240528	143100	83656605	2980	2980	2980	2980	101
354	20240528	143000	83355625	2980	2980	2980	2980	1
355	20240528	142900	83352645	2975	2975	2975	2975	0
356	20240528	142800	83352645	2975	2975	2975	2975	0
357	20240528	142700	83352645	2975	2975	2975	2975	0
358	20240528	142600	83352645	2975	2975	2975	2975	0
359	20240528	142500	83352645	2975	2975	2975	2975	0
360	20240528	142400	83352645	2975	2975	2975	2975	0
361	20240528	142300	83352645	2975	2975	2975	2975	0
362	20240528	142200	83352645	2975	2975	2975	2975	247
363	20240528	142100	82617820	2975	2975	2975	2975	0
364	20240528	142000	82617820	2975	2975	2975	2975	0
365	20240528	141900	82617820	2975	2975	2975	2975	87
366	20240528	141800	82358995	2975	2975	2975	2975	334
367	20240528	141700	81365345	2975	2975	2975	2975	0
368	20240528	141600	81365345	2975	2975	2975	2975	0
369	20240528	141500	81365345	2975	2975	2975	2975	0
370	20240528	141400	81365345	2975	2975	2975	2975	350
371	20240528	141300	80324095	2980	2980	2980	2980	0
372	20240528	141200	80324095	2980	2980	2980	2980	0
373	20240528	141100	80324095	2980	2980	2980	2980	0
374	20240528	141000	80324095	2980	2980	2980	2980	0
375	20240528	140900	80324095	2980	2980	2980	2980	0
376	20240528	140800	80324095	2980	2980	2980	2980	0
377	20240528	140700	80324095	2980	2980	2980	2980	2
378	20240528	140600	80318135	2975	2975	2975	2975	0
379	20240528	140500	80318135	2975	2975	2975	2975	0
380	20240528	140400	80318135	2975	2975	2975	2975	450
381	20240528	140300	78979385	2975	2975	2975	2975	0
382	20240528	140200	78979385	2975	2975	2975	2975	0
383	20240528	140100	78979385	2975	2975	2975	2975	0
384	20240528	140000	78979385	2975	2975	2975	2975	0
385	20240528	135900	78979385	2975	2975	2975	2975	0
386	20240528	135800	78979385	2975	2975	2975	2975	0
387	20240528	135700	78979385	2975	2975	2975	2975	502
388	20240528	135600	77485935	2980	2980	2980	2980	116
389	20240528	135500	77140255	2980	2980	2980	2980	0
390	20240528	135400	77140255	2980	2980	2980	2980	0
391	20240528	135300	77140255	2980	2980	2980	2980	0
392	20240528	135200	77140255	2980	2980	2980	2980	1
393	20240528	135100	77137275	2975	2975	2975	2975	0
394	20240528	135000	77137275	2975	2975	2975	2975	0
395	20240528	134900	77137275	2975	2975	2975	2975	0
396	20240528	134800	77137275	2975	2975	2975	2975	410
397	20240528	134700	75917525	2980	2980	2980	2980	0
398	20240528	134600	75917525	2980	2980	2980	2980	38
399	20240528	134500	75804285	2985	2985	2985	2985	0
400	20240528	134400	75804285	2985	2985	2985	2985	0
401	20240528	134300	75804285	2985	2985	2985	2985	33
402	20240528	134200	75705780	2980	2985	2985	2980	5
403	20240528	134100	75690875	2980	2980	2980	2980	0
404	20240528	134000	75690875	2980	2980	2980	2980	0
405	20240528	133900	75690875	2980	2980	2980	2980	34
406	20240528	133800	75589555	2980	2980	2980	2980	0
407	20240528	133700	75589555	2980	2980	2980	2980	0
408	20240528	133600	75589555	2980	2980	2980	2980	0
409	20240528	133500	75589555	2980	2980	2980	2980	123
410	20240528	133400	75223015	2995	2995	2995	2995	0
411	20240528	133300	75223015	2995	2995	2995	2995	0
412	20240528	133200	75223015	2995	2995	2995	2995	0
413	20240528	133100	75223015	2995	2995	2995	2995	0
414	20240528	133000	75223015	2995	2995	2995	2995	0
415	20240528	132900	75223015	2995	2995	2995	2995	1
416	20240528	132800	75220020	2980	2980	2980	2980	0
417	20240528	132700	75220020	2980	2980	2980	2980	179
418	20240528	132600	74686600	2980	2980	2980	2980	0
419	20240528	132500	74686600	2980	2980	2980	2980	0
420	20240528	132400	74686600	2980	2980	2980	2980	0
421	20240528	132300	74686600	2980	2980	2980	2980	1
422	20240528	132200	74683620	2975	2975	2975	2975	123
423	20240528	132100	74317695	2975	2975	2975	2975	31
424	20240528	132000	74225470	2980	2985	2985	2980	320
425	20240528	131900	73271820	2980	2980	2980	2980	0
426	20240528	131800	73271820	2980	2980	2980	2980	0
427	20240528	131700	73271820	2980	2980	2980	2980	0
428	20240528	131600	73271820	2980	2980	2980	2980	0
429	20240528	131500	73271820	2980	2980	2980	2980	0
430	20240528	131400	73271820	2980	2980	2980	2980	6
431	20240528	131300	73253940	2995	2995	2995	2995	0
432	20240528	131200	73253940	2995	2995	2995	2995	1
433	20240528	131100	73250945	2980	2980	2980	2980	5
434	20240528	131000	73236045	2995	2995	2995	2995	8
435	20240528	130900	73212085	2980	2990	2990	2980	123
436	20240528	130800	72845065	2995	2995	2995	2995	0
437	20240528	130700	72845065	2995	2995	2995	2995	0
438	20240528	130600	72845065	2995	2995	2995	2995	0
439	20240528	130500	72845065	2995	2995	2995	2995	0
440	20240528	130400	72845065	2995	2995	2995	2995	0
441	20240528	130300	72845065	2995	2995	2995	2995	0
442	20240528	130200	72845065	2995	2995	2995	2995	0
443	20240528	130100	72845065	2995	2995	2995	2995	0
444	20240528	130000	72845065	2995	2995	2995	2995	0
445	20240528	125900	72845065	2995	2995	2995	2995	0
446	20240528	125800	72845065	2995	2995	2995	2995	0
447	20240528	125700	72845065	2995	2995	2995	2995	0
448	20240528	125600	72845065	2995	2985	2995	2985	125
449	20240528	125500	72471930	2995	2995	2995	2995	0
450	20240528	125400	72471930	2995	2995	2995	2995	0
451	20240528	125300	72471930	2995	2995	2995	2995	0
452	20240528	125200	72471930	2995	2995	2995	2995	0
453	20240528	125100	72471930	2995	2995	2995	2995	4
454	20240528	125000	72459950	2995	2995	2995	2995	0
455	20240528	124900	72459950	2995	2995	2995	2995	0
456	20240528	124800	72459950	2995	2995	2995	2995	0
457	20240528	124700	72459950	2995	2990	2995	2990	3
458	20240528	124600	72450970	2995	2995	2995	2995	0
459	20240528	124500	72450970	2995	2990	2995	2990	2
460	20240528	124400	72444985	2980	2980	2980	2980	0
461	20240528	124300	72444985	2980	2980	2980	2980	124
462	20240528	124200	72075465	2995	2995	2995	2995	0
463	20240528	124100	72075465	2995	2995	2995	2995	35
464	20240528	124000	71970640	2995	2995	2995	2995	0
465	20240528	123900	71970640	2995	2995	2995	2995	0
466	20240528	123800	71970640	2995	2995	2995	2995	0
467	20240528	123700	71970640	2995	2995	2995	2995	0
468	20240528	123600	71970640	2995	2995	2995	2995	10
469	20240528	123500	71940690	2995	2995	2995	2995	0
470	20240528	123400	71940690	2995	2995	2995	2995	0
471	20240528	123300	71940690	2995	2990	2995	2990	10
472	20240528	123200	71910745	2995	2995	2995	2995	0
473	20240528	123100	71910745	2995	2995	2995	2995	0
474	20240528	123000	71910745	2995	2980	2995	2980	125
475	20240528	122900	71538230	2995	2995	2995	2995	0
476	20240528	122800	71538230	2995	2995	2995	2995	1
477	20240528	122700	71535235	2980	2980	2980	2980	0
478	20240528	122600	71535235	2980	2980	2980	2980	0
479	20240528	122500	71535235	2980	2980	2980	2980	0
480	20240528	122400	71535235	2980	2980	2980	2980	565
481	20240528	122300	69851535	2980	2980	2980	2980	0
482	20240528	122200	69851535	2980	2980	2980	2980	0
483	20240528	122100	69851535	2980	2980	2980	2980	0
484	20240528	122000	69851535	2980	2980	2980	2980	0
485	20240528	121900	69851535	2980	2980	2980	2980	0
486	20240528	121800	69851535	2980	2980	2980	2980	0
487	20240528	121700	69851535	2980	2980	2980	2980	124
488	20240528	121600	69482015	3000	3000	3000	3000	0
489	20240528	121500	69482015	3000	3000	3000	3000	1
490	20240528	121400	69479015	2980	2980	2980	2980	0
491	20240528	121300	69479015	2980	2980	2980	2980	63
492	20240528	121200	69291275	3000	3000	3000	3000	0
493	20240528	121100	69291275	3000	2980	3000	2980	26
494	20240528	121000	69213675	2980	2980	2980	2980	0
495	20240528	120900	69213675	2980	2980	2980	2980	0
496	20240528	120800	69213675	2980	2980	2980	2980	0
497	20240528	120700	69213675	2980	2980	2980	2980	0
498	20240528	120600	69213675	2980	2980	2980	2980	0
499	20240528	120500	69213675	2980	2980	2980	2980	0
500	20240528	120400	69213675	2980	2980	2980	2980	124
501	20240528	120300	68844155	2990	2990	2990	2990	0
502	20240528	120200	68844155	2990	2985	2990	2985	9
503	20240528	120100	68817250	2990	2990	2990	2990	1
504	20240528	120000	68814260	2980	2980	2980	2980	0
505	20240528	115900	68814260	2980	2980	2980	2980	327
506	20240528	115800	67839800	2990	2990	2990	2990	0
507	20240528	115700	67839800	2990	2990	2990	2990	0
508	20240528	115600	67839800	2990	2990	2990	2990	1
509	20240528	115500	67836810	2980	2980	2980	2980	1
510	20240528	115400	67833830	2980	2980	2980	2980	0
511	20240528	115300	67833830	2980	2980	2980	2980	0
512	20240528	115200	67833830	2980	2980	2980	2980	0
513	20240528	115100	67833830	2980	2980	2980	2980	124
514	20240528	115000	67464310	2985	2985	2985	2985	0
515	20240528	114900	67464310	2985	2985	2985	2985	0
516	20240528	114800	67464310	2985	2985	2985	2985	0
517	20240528	114700	67464310	2985	2985	2985	2985	0
518	20240528	114600	67464310	2985	2985	2985	2985	0
519	20240528	114500	67464310	2985	2985	2985	2985	0
520	20240528	114400	67464310	2985	2985	2985	2985	0
521	20240528	114300	67464310	2985	2985	2985	2985	0
522	20240528	114200	67464310	2985	2985	2985	2985	5
523	20240528	114100	67449385	2985	2985	2985	2985	0
524	20240528	114000	67449385	2985	2985	2985	2985	1
525	20240528	113900	67446400	2985	2985	2985	2985	1
526	20240528	113800	67443415	2980	2980	2980	2980	124
527	20240528	113700	67073895	2985	2985	2985	2985	0
528	20240528	113600	67073895	2985	2985	2985	2985	0
529	20240528	113500	67073895	2985	2985	2985	2985	1
530	20240528	113400	67070910	2980	2980	2980	2980	0
531	20240528	113300	67070910	2980	2980	2980	2980	93
532	20240528	113200	66793770	2985	2985	2985	2985	0
533	20240528	113100	66793770	2985	2985	2985	2985	1
534	20240528	113000	66790785	2980	2980	2980	2980	0
535	20240528	112900	66790785	2980	2980	2980	2980	0
536	20240528	112800	66790785	2980	2980	2980	2980	0
537	20240528	112700	66790785	2980	2980	2980	2980	1
538	20240528	112600	66787805	2985	2985	2985	2985	0
539	20240528	112500	66787805	2985	2980	2985	2980	125
540	20240528	112400	66415300	2980	2980	2980	2980	0
541	20240528	112300	66415300	2980	2980	2980	2980	0
542	20240528	112200	66415300	2980	2980	2980	2980	0
543	20240528	112100	66415300	2980	2980	2980	2980	0
544	20240528	112000	66415300	2980	2980	2980	2980	0
545	20240528	111900	66415300	2980	2980	2980	2980	2
546	20240528	111800	66409340	2985	2985	2985	2985	0
547	20240528	111700	66409340	2985	2985	2985	2985	0
548	20240528	111600	66409340	2985	2985	2985	2985	1
549	20240528	111500	66406355	2985	2985	2985	2985	0
550	20240528	111400	66406355	2985	2985	2985	2985	0
551	20240528	111300	66406355	2985	2985	2985	2985	1
552	20240528	111200	66403370	2980	2980	2980	2980	124
553	20240528	111100	66033850	2985	2985	2985	2985	0
554	20240528	111000	66033850	2985	2985	2985	2985	0
555	20240528	110900	66033850	2985	2985	2985	2985	0
556	20240528	110800	66033850	2985	2985	2985	2985	0
557	20240528	110700	66033850	2985	2985	2985	2985	50
558	20240528	110600	65884600	2985	2985	2985	2985	0
559	20240528	110500	65884600	2985	2985	2985	2985	0
560	20240528	110400	65884600	2985	2985	2985	2985	0
561	20240528	110300	65884600	2985	2985	2985	2985	0
562	20240528	110200	65884600	2985	2985	2985	2985	0
563	20240528	110100	65884600	2985	2985	2985	2985	211
564	20240528	110000	65254765	2980	2980	2980	2980	0
565	20240528	105900	65254765	2980	2980	2980	2980	124
566	20240528	105800	64885245	3005	3005	3005	3005	0
567	20240528	105700	64885245	3005	3005	3005	3005	0
568	20240528	105600	64885245	3005	3005	3005	3005	0
569	20240528	105500	64885245	3005	3005	3005	3005	0
570	20240528	105400	64885245	3005	3005	3005	3005	0
571	20240528	105300	64885245	3005	3005	3005	3005	0
572	20240528	105200	64885245	3005	3005	3005	3005	0
573	20240528	105100	64885245	3005	3005	3005	3005	0
574	20240528	105000	64885245	3005	2985	3005	2985	278
575	20240528	104900	64054755	2990	2990	2990	2990	56
576	20240528	104800	63887315	2995	2995	2995	2995	48
577	20240528	104700	63743555	3005	3005	3005	3005	1
578	20240528	104600	63740550	2990	2990	2990	2990	124
579	20240528	104500	63369790	3005	3005	3005	3005	0
580	20240528	104400	63369790	3005	3005	3005	3005	0
581	20240528	104300	63369790	3005	3005	3005	3005	0
582	20240528	104200	63369790	3005	3005	3005	3005	0
583	20240528	104100	63369790	3005	3000	3005	3000	2
584	20240528	104000	63363785	2985	2985	2985	2985	1
585	20240528	103900	63360800	3005	3000	3005	2980	1476
586	20240528	103800	58939445	3005	3005	3005	3005	0
587	20240528	103700	58939445	3005	3005	3005	3005	0
588	20240528	103600	58939445	3005	3005	3005	3005	0
589	20240528	103500	58939445	3005	3005	3005	3005	189
590	20240528	103400	58371500	3005	3005	3005	3005	5
591	20240528	103300	58356475	3010	3005	3010	3000	125
592	20240528	103200	57981080	3010	3010	3010	3010	1
593	20240528	103100	57978070	3005	3005	3005	3005	0
594	20240528	103000	57978070	3005	3005	3005	3005	300
595	20240528	102900	57076570	3010	3010	3010	3010	166
596	20240528	102800	56576910	3010	3005	3010	3005	344
597	20240528	102700	55543185	3010	3010	3010	3010	0
598	20240528	102600	55543185	3010	3005	3010	3005	2
599	20240528	102500	55537170	3010	3010	3010	3010	0
600	20240528	102400	55537170	3010	3005	3010	3005	213
601	20240528	102300	54897100	3010	3010	3010	3010	0
602	20240528	102200	54897100	3010	3010	3010	3010	100
603	20240528	102100	54596100	3010	3010	3010	3010	0
604	20240528	102000	54596100	3010	3000	3010	3000	125
605	20240528	101900	54221090	3000	3010	3010	3000	51
606	20240528	101800	54067590	3010	3005	3010	3005	75
607	20240528	101700	53842205	3000	3000	3000	3000	531
608	20240528	101600	52249205	3000	3000	3000	3000	0
609	20240528	101500	52249205	3000	3000	3000	3000	0
610	20240528	101400	52249205	3000	3000	3000	3000	331
611	20240528	101300	51256205	3010	3005	3010	3005	23
612	20240528	101200	51186980	3010	3010	3010	3010	0
613	20240528	101100	51186980	3010	3010	3010	3010	1235
614	20240528	101000	47469630	3010	3010	3010	3010	0
615	20240528	100900	47469630	3010	3010	3010	3010	0
616	20240528	100800	47469630	3010	3010	3010	3010	0
617	20240528	100700	47469630	3010	3010	3010	3000	126
618	20240528	100600	47091610	3000	3000	3000	3000	20
619	20240528	100500	47031610	3000	3000	3000	3000	200
620	20240528	100400	46431610	3010	3010	3010	3010	0
621	20240528	100300	46431610	3010	3010	3010	3010	1034
622	20240528	100200	43319270	3020	3020	3020	3020	0
623	20240528	100100	43319270	3020	3010	3020	3010	11
624	20240528	100000	43286150	3010	3020	3020	3010	218
625	20240528	095900	42628970	3020	3015	3020	3015	21
626	20240528	095800	42565650	3020	3020	3020	3015	468
627	20240528	095700	41153290	3020	3015	3025	3015	7047
628	20240528	095600	19878465	3015	3010	3015	3010	64
629	20240528	095500	19685820	3010	3010	3010	3010	83
630	20240528	095400	19435990	3010	3000	3010	3000	125
631	20240528	095300	19060980	3010	3010	3010	3010	1
632	20240528	095200	19057970	3010	3010	3010	3010	0
633	20240528	095100	19057970	3010	3010	3010	3010	0
634	20240528	095000	19057970	3010	3010	3010	3010	10
635	20240528	094900	19027870	3010	3005	3010	3005	5
636	20240528	094800	19012840	3005	3005	3005	3005	365
637	20240528	094700	17916015	3005	3000	3005	3000	31
638	20240528	094600	17823010	3005	3005	3005	3005	0
639	20240528	094500	17823010	3005	3005	3005	3005	0
640	20240528	094400	17823010	3005	3005	3005	3005	0
641	20240528	094300	17823010	3005	3005	3005	3005	0
642	20240528	094200	17823010	3005	3005	3005	3005	0
643	20240528	094100	17823010	3005	2995	3005	2995	595
644	20240528	094000	16038620	3005	3000	3005	3000	200
645	20240528	093900	15438480	3000	2985	3000	2985	694
646	20240528	093800	13362185	2995	2995	2995	2995	0
647	20240528	093700	13362185	2995	2990	2995	2990	431
648	20240528	093600	12073425	2990	2990	2990	2990	0
649	20240528	093500	12073425	2990	2990	2990	2990	3
650	20240528	093400	12064455	2990	2990	2990	2990	0
651	20240528	093300	12064455	2990	2990	2990	2990	0
652	20240528	093200	12064455	2990	2990	2990	2990	0
653	20240528	093100	12064455	2990	2990	2990	2990	0
654	20240528	093000	12064455	2990	2985	2990	2985	207
655	20240528	092900	11446330	2985	2980	2985	2980	242
656	20240528	092800	10724960	2980	2985	2985	2980	124
657	20240528	092700	10355410	3000	3000	3000	3000	0
658	20240528	092600	10355410	3000	3000	3000	3000	0
659	20240528	092500	10355410	3000	3000	3000	3000	0
660	20240528	092400	10355410	3000	3000	3000	3000	0
661	20240528	092300	10355410	3000	2985	3000	2975	502
662	20240528	092200	8860890	3000	3000	3000	3000	0
663	20240528	092100	8860890	3000	2990	3000	2990	207
664	20240528	092000	8241900	2990	2985	2990	2985	454
665	20240528	091900	6886640	2985	2980	2985	2980	471
666	20240528	091800	5483055	2980	2985	2985	2980	4
667	20240528	091700	5471125	2985	2985	2985	2985	0
668	20240528	091600	5471125	2985	2985	2985	2985	0
669	20240528	091500	5471125	2985	2970	2985	2970	143
670	20240528	091400	5045440	2970	2970	2970	2970	30
671	20240528	091300	4956340	2970	2970	2970	2970	0
672	20240528	091200	4956340	2970	2965	2970	2965	401
673	20240528	091100	3767370	2965	2965	2965	2965	0
674	20240528	091000	3767370	2965	2965	2965	2965	4
675	20240528	090900	3755510	2970	2970	2970	2970	0
676	20240528	090800	3755510	2970	2970	2970	2970	1
677	20240528	090700	3752540	2960	2960	2960	2960	0
678	20240528	090600	3752540	2960	2960	2960	2960	0
679	20240528	090500	3752540	2960	2970	2970	2960	310
680	20240528	090400	2834840	2955	2955	2955	2955	0
681	20240528	090300	2834840	2955	2965	2965	2955	151
682	20240528	090200	2387880	2970	2970	2970	2970	22
683	20240528	090100	2322540	2970	2970	2970	2970	0
684	20240528	090000	2322540	2970	2970	2970	2970	782