KissMeData/000220/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	183000	607428195	4990	4990	4990	4990	3043
3	20240529	182900	607428195	4990	4990	4990	4990	0
4	20240529	182800	607428195	4990	4990	4990	4990	0
5	20240529	182700	607428195	4990	4990	4990	4990	0
6	20240529	182600	607428195	4990	4990	4990	4990	0
7	20240529	182500	607428195	4990	4990	4990	4990	0
8	20240529	182400	607428195	4990	4990	4990	4990	0
9	20240529	182300	607428195	4990	4990	4990	4990	0
10	20240529	182200	607428195	4990	4990	4990	4990	0
11	20240529	182100	607428195	4990	4990	4990	4990	0
12	20240529	182000	607428195	4990	4990	4990	4990	0
13	20240529	181900	607428195	4990	4990	4990	4990	0
14	20240529	181800	607428195	4990	4990	4990	4990	0
15	20240529	181700	607428195	4990	4990	4990	4990	0
16	20240529	181600	607428195	4990	4990	4990	4990	0
17	20240529	181500	607428195	4990	4990	4990	4990	0
18	20240529	181400	607428195	4990	4990	4990	4990	0
19	20240529	181300	607428195	4990	4990	4990	4990	0
20	20240529	181200	607428195	4990	4990	4990	4990	0
21	20240529	181100	607428195	4990	4990	4990	4990	0
22	20240529	181000	607428195	4990	4990	4990	4990	0
23	20240529	180900	607428195	4990	4990	4990	4990	0
24	20240529	180800	607428195	4990	4990	4990	4990	0
25	20240529	180700	607428195	4990	4990	4990	4990	0
26	20240529	180600	607428195	4990	4990	4990	4990	0
27	20240529	180500	607428195	4990	4990	4990	4990	0
28	20240529	180400	607428195	4990	4990	4990	4990	0
29	20240529	180300	607428195	4990	4990	4990	4990	0
30	20240529	180200	607428195	4990	4990	4990	4990	0
31	20240529	180100	607428195	4990	4990	4990	4990	0
32	20240529	180000	607428195	4990	4990	4990	4990	3043
33	20240529	175900	607428195	4990	4990	4990	4990	0
34	20240529	175800	607428195	4990	4990	4990	4990	0
35	20240529	175700	607428195	4990	4990	4990	4990	0
36	20240529	175600	607428195	4990	4990	4990	4990	0
37	20240529	175500	607428195	4990	4990	4990	4990	0
38	20240529	175400	607428195	4990	4990	4990	4990	0
39	20240529	175300	607428195	4990	4990	4990	4990	0
40	20240529	175200	607428195	4990	4990	4990	4990	0
41	20240529	175100	607428195	4990	4990	4990	4990	0
42	20240529	175000	607428195	4990	4990	4990	4990	0
43	20240529	174900	607428195	4990	4990	4990	4990	0
44	20240529	174800	607428195	4990	4990	4990	4990	0
45	20240529	174700	607428195	4990	4990	4990	4990	0
46	20240529	174600	607428195	4990	4990	4990	4990	0
47	20240529	174500	607428195	4990	4990	4990	4990	0
48	20240529	174400	607428195	4990	4990	4990	4990	0
49	20240529	174300	607428195	4990	4990	4990	4990	0
50	20240529	174200	607428195	4990	4990	4990	4990	0
51	20240529	174100	607428195	4990	4990	4990	4990	0
52	20240529	174000	607428195	4990	4990	4990	4990	0
53	20240529	173900	607428195	4990	4990	4990	4990	0
54	20240529	173800	607428195	4990	4990	4990	4990	0
55	20240529	173700	607428195	4990	4990	4990	4990	0
56	20240529	173600	607428195	4990	4990	4990	4990	0
57	20240529	173500	607428195	4990	4990	4990	4990	0
58	20240529	173400	607428195	4990	4990	4990	4990	0
59	20240529	173300	607428195	4990	4990	4990	4990	0
60	20240529	173200	607428195	4990	4990	4990	4990	0
61	20240529	173100	607428195	4990	4990	4990	4990	0
62	20240529	173000	607428195	4990	4990	4990	4990	3043
63	20240529	172900	607428195	4990	4990	4990	4990	0
64	20240529	172800	607428195	4990	4990	4990	4990	0
65	20240529	172700	607428195	4990	4990	4990	4990	0
66	20240529	172600	607428195	4990	4990	4990	4990	0
67	20240529	172500	607428195	4990	4990	4990	4990	0
68	20240529	172400	607428195	4990	4990	4990	4990	0
69	20240529	172300	607428195	4990	4990	4990	4990	0
70	20240529	172200	607428195	4990	4990	4990	4990	0
71	20240529	172100	607428195	4990	4990	4990	4990	0
72	20240529	172000	607428195	4990	4990	4990	4990	0
73	20240529	171900	607428195	4990	4990	4990	4990	0
74	20240529	171800	607428195	4990	4990	4990	4990	0
75	20240529	171700	607428195	4990	4990	4990	4990	0
76	20240529	171600	607428195	4990	4990	4990	4990	0
77	20240529	171500	607428195	4990	4990	4990	4990	0
78	20240529	171400	607428195	4990	4990	4990	4990	0
79	20240529	171300	607428195	4990	4990	4990	4990	0
80	20240529	171200	607428195	4990	4990	4990	4990	0
81	20240529	171100	607428195	4990	4990	4990	4990	0
82	20240529	171000	607428195	4990	4990	4990	4990	0
83	20240529	170900	607428195	4990	4990	4990	4990	0
84	20240529	170800	607428195	4990	4990	4990	4990	0
85	20240529	170700	607428195	4990	4990	4990	4990	0
86	20240529	170600	607428195	4990	4990	4990	4990	0
87	20240529	170500	607428195	4990	4990	4990	4990	0
88	20240529	170400	607428195	4990	4990	4990	4990	0
89	20240529	170300	607428195	4990	4990	4990	4990	0
90	20240529	170200	607428195	4990	4990	4990	4990	0
91	20240529	170100	607428195	4990	4990	4990	4990	0
92	20240529	170000	607428195	4990	4990	4990	4990	3043
93	20240529	165900	607428195	4990	4990	4990	4990	0
94	20240529	165800	607428195	4990	4990	4990	4990	0
95	20240529	165700	607428195	4990	4990	4990	4990	0
96	20240529	165600	607428195	4990	4990	4990	4990	0
97	20240529	165500	607428195	4990	4990	4990	4990	0
98	20240529	165400	607428195	4990	4990	4990	4990	0
99	20240529	165300	607428195	4990	4990	4990	4990	0
100	20240529	165200	607428195	4990	4990	4990	4990	0
101	20240529	165100	607428195	4990	4990	4990	4990	0
102	20240529	165000	607428195	4990	4990	4990	4990	0
103	20240529	164900	607428195	4990	4990	4990	4990	0
104	20240529	164800	607428195	4990	4990	4990	4990	0
105	20240529	164700	607428195	4990	4990	4990	4990	0
106	20240529	164600	607428195	4990	4990	4990	4990	0
107	20240529	164500	607428195	4990	4990	4990	4990	0
108	20240529	164400	607428195	4990	4990	4990	4990	0
109	20240529	164300	607428195	4990	4990	4990	4990	0
110	20240529	164200	607428195	4990	4990	4990	4990	0
111	20240529	164100	607428195	4990	4990	4990	4990	0
112	20240529	164000	607428195	4990	4990	4990	4990	0
113	20240529	163900	607428195	4990	4990	4990	4990	0
114	20240529	163800	607428195	4990	4990	4990	4990	0
115	20240529	163700	607428195	4990	4990	4990	4990	0
116	20240529	163600	607428195	4990	4990	4990	4990	0
117	20240529	163500	607428195	4990	4990	4990	4990	0
118	20240529	163400	607428195	4990	4990	4990	4990	0
119	20240529	163300	607428195	4990	4990	4990	4990	0
120	20240529	163200	607428195	4990	4990	4990	4990	0
121	20240529	163100	607428195	4990	4990	4990	4990	0
122	20240529	163000	607428195	4990	4990	4990	4990	3043
123	20240529	162900	607428195	4990	4990	4990	4990	0
124	20240529	162800	607428195	4990	4990	4990	4990	0
125	20240529	162700	607428195	4990	4990	4990	4990	0
126	20240529	162600	607428195	4990	4990	4990	4990	0
127	20240529	162500	607428195	4990	4990	4990	4990	0
128	20240529	162400	607428195	4990	4990	4990	4990	0
129	20240529	162300	607428195	4990	4990	4990	4990	0
130	20240529	162200	607428195	4990	4990	4990	4990	0
131	20240529	162100	607428195	4990	4990	4990	4990	0
132	20240529	162000	607428195	4990	4990	4990	4990	0
133	20240529	161900	607428195	4990	4990	4990	4990	0
134	20240529	161800	607428195	4990	4990	4990	4990	0
135	20240529	161700	607428195	4990	4990	4990	4990	0
136	20240529	161600	607428195	4990	4990	4990	4990	0
137	20240529	161500	607428195	4990	4990	4990	4990	0
138	20240529	161400	607428195	4990	4990	4990	4990	0
139	20240529	161300	607428195	4990	4990	4990	4990	0
140	20240529	161200	607428195	4990	4990	4990	4990	0
141	20240529	161100	607428195	4990	4990	4990	4990	0
142	20240529	161000	607428195	4990	4990	4990	4990	0
143	20240529	160900	607428195	4990	4990	4990	4990	0
144	20240529	160800	607428195	4990	4990	4990	4990	0
145	20240529	160700	607428195	4990	4990	4990	4990	0
146	20240529	160600	607428195	4990	4990	4990	4990	0
147	20240529	160500	607428195	4990	4990	4990	4990	0
148	20240529	160400	607428195	4990	4990	4990	4990	0
149	20240529	160300	607428195	4990	4990	4990	4990	0
150	20240529	160200	607428195	4990	4990	4990	4990	0
151	20240529	160100	607428195	4990	4990	4990	4990	0
152	20240529	160000	607428195	4990	4990	4990	4990	3043
153	20240529	155900	607428195	4990	4990	4990	4990	0
154	20240529	155800	607428195	4990	4990	4990	4990	0
155	20240529	155700	607428195	4990	4990	4990	4990	0
156	20240529	155600	607428195	4990	4990	4990	4990	0
157	20240529	155500	607428195	4990	4990	4990	4990	0
158	20240529	155400	607428195	4990	4990	4990	4990	0
159	20240529	155300	607428195	4990	4990	4990	4990	0
160	20240529	155200	607428195	4990	4990	4990	4990	0
161	20240529	155100	607428195	4990	4990	4990	4990	0
162	20240529	155000	607428195	4990	4990	4990	4990	0
163	20240529	154900	607428195	4990	4990	4990	4990	0
164	20240529	154800	607428195	4990	4990	4990	4990	0
165	20240529	154700	607428195	4990	4990	4990	4990	0
166	20240529	154600	607428195	4990	4990	4990	4990	0
167	20240529	154500	607428195	4990	4990	4990	4990	0
168	20240529	154400	607428195	4990	4990	4990	4990	0
169	20240529	154300	607428195	4990	4990	4990	4990	0
170	20240529	154200	607428195	4990	4990	4990	4990	0
171	20240529	154100	607428195	4990	4990	4990	4990	0
172	20240529	154000	607428195	4990	4990	4990	4990	0
173	20240529	153900	607428195	4990	4990	4990	4990	0
174	20240529	153800	607428195	4990	4990	4990	4990	0
175	20240529	153700	607428195	4990	4990	4990	4990	0
176	20240529	153600	607428195	4990	4990	4990	4990	0
177	20240529	153500	607428195	4990	4990	4990	4990	0
178	20240529	153400	607428195	4990	4990	4990	4990	0
179	20240529	153300	607428195	4990	4990	4990	4990	0
180	20240529	153200	607428195	4990	4990	4990	4990	0
181	20240529	153100	607428195	4990	4990	4990	4990	0
182	20240529	153000	607428195	4990	4990	4990	4990	6086
183	20240529	152900	592243625	4985	4985	4985	4985	0
184	20240529	152800	592243625	4985	4985	4985	4985	0
185	20240529	152700	592243625	4985	4985	4985	4985	0
186	20240529	152600	592243625	4985	4985	4985	4985	0
187	20240529	152500	592243625	4985	4985	4985	4985	0
188	20240529	152400	592243625	4985	4985	4985	4985	0
189	20240529	152300	592243625	4985	4985	4985	4985	0
190	20240529	152200	592243625	4985	4985	4985	4985	0
191	20240529	152100	592243625	4985	4985	4985	4985	0
192	20240529	152000	592243625	4985	4985	4985	4985	0
193	20240529	151900	592243625	4985	5000	5000	4985	862
194	20240529	151800	587941010	4995	5000	5000	4995	2037
195	20240529	151700	577756195	4990	4990	4990	4990	0
196	20240529	151600	577756195	4990	4990	5000	4990	4213
197	20240529	151500	556694245	4990	4990	4990	4990	0
198	20240529	151400	556694245	4990	4990	4990	4990	145
199	20240529	151300	555970695	4990	4990	4990	4990	66
200	20240529	151200	555641355	4985	4985	4985	4985	0
201	20240529	151100	555641355	4985	4985	4985	4985	120
202	20240529	151000	555043155	4985	4985	4985	4985	384
203	20240529	150900	553128915	4985	4990	4990	4985	365
204	20240529	150800	551309380	4990	4990	4990	4990	1
205	20240529	150700	551304390	4990	4990	4990	4990	0
206	20240529	150600	551304390	4990	4990	4990	4990	0
207	20240529	150500	551304390	4990	4990	4990	4990	823
208	20240529	150400	547197620	5000	4995	5000	4995	1328
209	20240529	150300	540557945	4995	4985	4995	4985	359
210	20240529	150200	538766730	4985	4995	4995	4985	1014
211	20240529	150100	533701930	4995	4995	4995	4995	247
212	20240529	150000	532468165	4995	4995	4995	4990	2100
213	20240529	145900	521978765	4995	4990	4995	4990	6636
214	20240529	145800	488832325	4995	4990	4995	4990	76
215	20240529	145700	488452755	4995	4990	4995	4990	1751
216	20240529	145600	479715260	4985	4990	4990	4985	31
217	20240529	145500	479560720	4985	4985	4985	4985	721
218	20240529	145400	475966535	4985	4985	4985	4985	20
219	20240529	145300	475866835	4975	4975	4975	4975	0
220	20240529	145200	475866835	4975	4975	4975	4975	0
221	20240529	145100	475866835	4975	4975	4975	4975	0
222	20240529	145000	475866835	4975	4975	4975	4975	0
223	20240529	144900	475866835	4975	4975	4975	4975	0
224	20240529	144800	475866835	4975	4975	4975	4975	0
225	20240529	144700	475866835	4975	4975	4975	4975	0
226	20240529	144600	475866835	4975	4975	4975	4975	0
227	20240529	144500	475866835	4975	4975	4975	4975	0
228	20240529	144400	475866835	4975	4975	4975	4975	204
229	20240529	144300	474851935	4985	4985	4985	4985	1004
230	20240529	144200	469846995	4975	4980	4980	4975	400
231	20240529	144100	467856845	4975	4980	4980	4975	355
232	20240529	144000	466089095	4980	4980	4980	4980	50
233	20240529	143900	465840095	4975	4980	4980	4975	87
234	20240529	143800	465407170	4975	4975	4975	4975	49
235	20240529	143700	465163395	4975	4975	4975	4975	400
236	20240529	143600	463173395	4980	4980	4980	4980	20
237	20240529	143500	463073795	4975	4975	4975	4975	0
238	20240529	143400	463073795	4975	4975	4975	4975	0
239	20240529	143300	463073795	4975	4975	4975	4975	41
240	20240529	143200	462869820	4980	4980	4980	4980	0
241	20240529	143100	462869820	4980	4980	4980	4980	0
242	20240529	143000	462869820	4980	4970	4980	4970	213
243	20240529	142900	461809210	4980	4975	4980	4970	305
244	20240529	142800	460292510	4980	4980	4980	4975	138
245	20240529	142700	459605590	4980	4980	4980	4980	125
246	20240529	142600	458983090	4975	4975	4975	4975	150
247	20240529	142500	458236840	4975	4975	4975	4975	0
248	20240529	142400	458236840	4975	4980	4980	4975	110
249	20240529	142300	457689540	4980	4980	4980	4980	15
250	20240529	142200	457614840	4980	4980	4980	4980	189
251	20240529	142100	456673620	4970	4970	4970	4970	0
252	20240529	142000	456673620	4970	4970	4970	4970	0
253	20240529	141900	456673620	4970	4970	4970	4970	0
254	20240529	141800	456673620	4970	4970	4970	4970	0
255	20240529	141700	456673620	4970	4970	4970	4970	50
256	20240529	141600	456425120	4970	4970	4970	4970	60
257	20240529	141500	456126920	4980	4980	4980	4980	0
258	20240529	141400	456126920	4980	4980	4980	4980	50
259	20240529	141300	455877920	4970	4970	4970	4970	0
260	20240529	141200	455877920	4970	4980	4980	4970	1158
261	20240529	141100	450121650	4980	4980	4980	4980	14
262	20240529	141000	450051930	4980	4980	4980	4980	29
263	20240529	140900	449907510	4980	4980	4980	4980	352
264	20240529	140800	448154550	4980	4980	4980	4980	141
265	20240529	140700	447452370	4980	4980	4980	4980	24
266	20240529	140600	447332850	4975	4975	4975	4975	0
267	20240529	140500	447332850	4975	4975	4975	4975	0
268	20240529	140400	447332850	4975	4975	4975	4975	0
269	20240529	140300	447332850	4975	4975	4975	4975	0
270	20240529	140200	447332850	4975	4975	4975	4975	0
271	20240529	140100	447332850	4975	4975	4975	4975	47
272	20240529	140000	447099025	4975	4975	4975	4975	0
273	20240529	135900	447099025	4975	4975	4975	4975	0
274	20240529	135800	447099025	4975	4975	4975	4975	1
275	20240529	135700	447094050	4975	4975	4975	4975	0
276	20240529	135600	447094050	4975	4975	4975	4975	0
277	20240529	135500	447094050	4975	4975	4975	4975	0
278	20240529	135400	447094050	4975	4975	4975	4975	363
279	20240529	135300	445288125	4980	4980	4980	4980	0
280	20240529	135200	445288125	4980	4980	4980	4980	0
281	20240529	135100	445288125	4980	4980	4980	4980	0
282	20240529	135000	445288125	4980	4980	4980	4980	1
283	20240529	134900	445283145	4980	4980	4980	4980	60
284	20240529	134800	444984345	4975	4980	4980	4975	82
285	20240529	134700	444576085	4975	4975	4975	4975	0
286	20240529	134600	444576085	4975	4975	4975	4975	0
287	20240529	134500	444576085	4975	4975	4975	4975	0
288	20240529	134400	444576085	4975	4975	4975	4975	50
289	20240529	134300	444327335	4975	4975	4975	4975	0
290	20240529	134200	444327335	4975	4975	4975	4975	0
291	20240529	134100	444327335	4975	4975	4975	4975	0
292	20240529	134000	444327335	4975	4975	4975	4975	2
293	20240529	133900	444317385	4975	4975	4975	4975	0
294	20240529	133800	444317385	4975	4975	4975	4975	20
295	20240529	133700	444217885	4980	4980	4980	4980	2
296	20240529	133600	444207925	4980	4980	4980	4980	273
297	20240529	133500	442848385	4980	4980	4980	4980	371
298	20240529	133400	441000805	4980	4980	4980	4980	17
299	20240529	133300	440916145	4985	4985	4985	4985	2
300	20240529	133200	440906175	4990	4990	4990	4990	0
301	20240529	133100	440906175	4990	4990	4990	4990	0
302	20240529	133000	440906175	4990	4990	4990	4990	50
303	20240529	132900	440656675	4990	4990	4990	4990	0
304	20240529	132800	440656675	4990	4990	4990	4990	10
305	20240529	132700	440606775	4980	4985	4985	4980	501
306	20240529	132600	438109390	4985	4985	4985	4985	1
307	20240529	132500	438104405	4990	4990	4990	4990	0
308	20240529	132400	438104405	4990	4990	4990	4990	587
309	20240529	132300	435175275	4985	4985	4985	4985	690
310	20240529	132200	431735625	4980	4980	4980	4980	161
311	20240529	132100	430933845	4980	4980	4980	4980	0
312	20240529	132000	430933845	4980	4980	4980	4980	0
313	20240529	131900	430933845	4980	4980	4980	4980	0
314	20240529	131800	430933845	4980	4980	4980	4980	736
315	20240529	131700	427268565	4970	4970	4970	4970	59
316	20240529	131600	426975335	4980	4980	4980	4980	50
317	20240529	131500	426726335	4980	4980	4980	4980	101
318	20240529	131400	426223355	4985	4965	4985	4965	132
319	20240529	131300	425567650	4965	4970	4970	4965	1095
320	20240529	131200	420129550	4970	4970	4970	4965	148
321	20240529	131100	419394545	4970	4970	4970	4970	0
322	20240529	131000	419394545	4970	4970	4970	4970	0
323	20240529	130900	419394545	4970	4970	4970	4970	693
324	20240529	130800	415950335	4970	4970	4970	4970	0
325	20240529	130700	415950335	4970	4970	4970	4970	0
326	20240529	130600	415950335	4970	4970	4970	4970	0
327	20240529	130500	415950335	4970	4970	4970	4970	0
328	20240529	130400	415950335	4970	4975	4975	4970	284
329	20240529	130300	414537440	4980	4990	4990	4980	4462
330	20240529	130200	392293475	4995	4995	4995	4995	1
331	20240529	130100	392288480	4995	4995	4995	4995	0
332	20240529	130000	392288480	4995	4995	4995	4995	0
333	20240529	125900	392288480	4995	4995	4995	4995	1
334	20240529	125800	392283485	4995	4995	4995	4995	0
335	20240529	125700	392283485	4995	4995	4995	4995	10
336	20240529	125600	392233535	4995	4990	4995	4990	328
337	20240529	125500	390596765	4990	4990	4990	4990	0
338	20240529	125400	390596765	4990	4990	4990	4990	153
339	20240529	125300	389833295	4990	4990	4990	4990	549
340	20240529	125200	387093785	4985	4985	4985	4985	3
341	20240529	125100	387078830	4985	4985	4985	4985	0
342	20240529	125000	387078830	4985	4985	4985	4985	0
343	20240529	124900	387078830	4985	4985	4985	4985	0
344	20240529	124800	387078830	4985	4985	4985	4985	0
345	20240529	124700	387078830	4985	4985	4985	4985	200
346	20240529	124600	386081830	4990	4990	4990	4990	0
347	20240529	124500	386081830	4990	4985	4990	4985	382
348	20240529	124400	384177450	4985	4985	4985	4985	14
349	20240529	124300	384107660	4985	4985	4985	4985	0
350	20240529	124200	384107660	4985	4985	4985	4985	41
351	20240529	124100	383903275	4985	4985	4985	4985	0
352	20240529	124000	383903275	4985	4985	4985	4985	19
353	20240529	123900	383808560	4980	4980	4980	4980	0
354	20240529	123800	383808560	4980	4990	4990	4980	20
355	20240529	123700	383708950	4980	4980	4980	4980	0
356	20240529	123600	383708950	4980	4985	4985	4980	502
357	20240529	123500	381206490	4985	4985	4985	4985	0
358	20240529	123400	381206490	4985	4985	4985	4985	500
359	20240529	123300	378713990	4985	4985	4985	4985	0
360	20240529	123200	378713990	4985	4985	4985	4985	0
361	20240529	123100	378713990	4985	4980	4985	4980	340
362	20240529	123000	377020590	4985	4985	4985	4985	100
363	20240529	122900	376522090	4985	4985	4985	4985	0
364	20240529	122800	376522090	4985	4985	4985	4985	0
365	20240529	122700	376522090	4985	4985	4985	4985	0
366	20240529	122600	376522090	4985	4985	4985	4985	0
367	20240529	122500	376522090	4985	4990	4990	4985	2
368	20240529	122400	376512115	4995	4995	4995	4995	1
369	20240529	122300	376507120	4985	4985	4985	4985	0
370	20240529	122200	376507120	4985	4985	4985	4985	0
371	20240529	122100	376507120	4985	4985	4985	4985	0
372	20240529	122000	376507120	4985	4985	4985	4985	414
373	20240529	121900	374443330	4995	4995	4995	4995	0
374	20240529	121800	374443330	4995	4995	4995	4995	36
375	20240529	121700	374263510	4995	4985	4995	4985	152
376	20240529	121600	373504290	5000	4990	5000	4990	100
377	20240529	121500	373004795	4985	4985	4985	4985	20
378	20240529	121400	372905095	4990	4990	4990	4990	0
379	20240529	121300	372905095	4990	4990	4990	4990	0
380	20240529	121200	372905095	4990	4990	4990	4990	60
381	20240529	121100	372605695	5000	5000	5000	5000	40
382	20240529	121000	372405695	4990	4990	4990	4990	0
383	20240529	120900	372405695	4990	4995	5000	4990	3408
384	20240529	120800	355397155	4995	5000	5000	4995	834
385	20240529	120700	351228825	5000	5010	5010	5000	714
386	20240529	120600	347656835	5010	5010	5010	5010	2102
387	20240529	120500	337125815	5020	5000	5020	5000	259
388	20240529	120400	335829735	5010	5010	5010	5010	100
389	20240529	120300	335328735	5010	5000	5010	5000	495
390	20240529	120200	332849785	5000	5000	5000	5000	172
391	20240529	120100	331989785	5000	5010	5010	5000	298
392	20240529	120000	330499615	5010	5010	5010	5010	693
393	20240529	115900	327027685	5010	5000	5010	5000	319
394	20240529	115800	325430665	4995	5000	5000	4995	115
395	20240529	115700	324856215	5000	5000	5000	5000	400
396	20240529	115600	322856215	5000	5000	5000	5000	0
397	20240529	115500	322856215	5000	4990	5000	4990	591
398	20240529	115400	319902125	5000	4990	5010	4990	1101
399	20240529	115300	314395405	4990	4985	4990	4985	400
400	20240529	115200	312400905	4980	4980	4985	4980	352
401	20240529	115100	310646945	4980	4980	4980	4980	2
402	20240529	115000	310636985	4990	4990	4990	4990	201
403	20240529	114900	309633995	4980	4980	4980	4980	0
404	20240529	114800	309633995	4980	4980	4980	4980	6
405	20240529	114700	309604115	4975	4975	4980	4970	674
406	20240529	114600	306251240	4975	4990	4990	4975	1506
407	20240529	114500	298744440	4995	4990	4995	4990	70
408	20240529	114400	298395030	4985	5010	5010	4985	1847
409	20240529	114300	289148980	5010	4985	5010	4985	6733
410	20240529	114200	255511330	4985	4975	4985	4965	3841
411	20240529	114100	236394950	4965	4960	4965	4960	415
412	20240529	114000	234335500	4950	4950	4950	4950	40
413	20240529	113900	234137500	4950	4950	4950	4950	0
414	20240529	113800	234137500	4950	4950	4950	4950	4
415	20240529	113700	234117700	4955	4955	4955	4955	0
416	20240529	113600	234117700	4955	4955	4955	4955	0
417	20240529	113500	234117700	4955	4955	4955	4955	1
418	20240529	113400	234112745	4950	4950	4950	4950	0
419	20240529	113300	234112745	4950	4950	4950	4950	0
420	20240529	113200	234112745	4950	4950	4950	4950	0
421	20240529	113100	234112745	4950	4950	4950	4950	0
422	20240529	113000	234112745	4950	4960	4960	4950	618
423	20240529	112900	231050065	4960	4960	4960	4960	2
424	20240529	112800	231040145	4965	4970	4970	4960	37
425	20240529	112700	230856395	4960	4960	4960	4960	1
426	20240529	112600	230851435	4980	4960	4980	4960	356
427	20240529	112500	229079085	4955	4955	4955	4955	0
428	20240529	112400	229079085	4955	4955	4955	4955	0
429	20240529	112300	229079085	4955	4955	4955	4955	0
430	20240529	112200	229079085	4955	4955	4955	4955	0
431	20240529	112100	229079085	4955	4955	4955	4955	0
432	20240529	112000	229079085	4955	4955	4955	4955	0
433	20240529	111900	229079085	4955	4955	4955	4955	0
434	20240529	111800	229079085	4955	4955	4955	4955	0
435	20240529	111700	229079085	4955	4950	4955	4950	2
436	20240529	111600	229069180	4970	4960	4975	4960	815
437	20240529	111500	225017255	4965	4960	4965	4960	288
438	20240529	111400	223587340	4955	4955	4955	4955	0
439	20240529	111300	223587340	4955	4955	4955	4955	0
440	20240529	111200	223587340	4955	4960	4960	4955	71
441	20240529	111100	223235485	4950	4950	4950	4950	1
442	20240529	111000	223230535	4950	4950	4950	4950	4
443	20240529	110900	223210735	4960	4950	4960	4950	40
444	20240529	110800	223012535	4940	4945	4945	4940	205
445	20240529	110700	221999380	4960	4950	4960	4950	174
446	20240529	110600	221137215	4955	4955	4960	4955	131
447	20240529	110500	220487465	4955	4950	4960	4950	213
448	20240529	110400	219431070	4950	4950	4955	4950	10
449	20240529	110300	219381565	4950	4950	4950	4950	6
450	20240529	110200	219351865	4950	4950	4950	4950	1
451	20240529	110100	219346915	4955	4950	4955	4950	556
452	20240529	110000	216592190	4955	4945	4955	4945	1004
453	20240529	105900	211618910	4940	4940	4940	4940	0
454	20240529	105800	211618910	4940	4940	4940	4940	0
455	20240529	105700	211618910	4940	4940	4940	4940	32
456	20240529	105600	211460830	4935	4935	4935	4935	0
457	20240529	105500	211460830	4935	4925	4935	4925	1540
458	20240529	105400	203861000	4925	4925	4925	4925	0
459	20240529	105300	203861000	4925	4925	4925	4925	0
460	20240529	105200	203861000	4925	4925	4925	4925	0
461	20240529	105100	203861000	4925	4930	4930	4925	220
462	20240529	105000	202777270	4930	4930	4930	4930	4
463	20240529	104900	202757550	4925	4925	4925	4925	0
464	20240529	104800	202757550	4925	4925	4925	4925	0
465	20240529	104700	202757550	4925	4925	4925	4925	24
466	20240529	104600	202639350	4925	4925	4925	4925	50
467	20240529	104500	202393100	4930	4930	4930	4930	0
468	20240529	104400	202393100	4930	4930	4930	4930	0
469	20240529	104300	202393100	4930	4930	4930	4930	0
470	20240529	104200	202393100	4930	4930	4930	4930	0
471	20240529	104100	202393100	4930	4930	4930	4930	0
472	20240529	104000	202393100	4930	4930	4930	4930	0
473	20240529	103900	202393100	4930	4930	4930	4930	0
474	20240529	103800	202393100	4930	4930	4930	4930	0
475	20240529	103700	202393100	4930	4930	4930	4930	100
476	20240529	103600	201900100	4930	4930	4930	4930	0
477	20240529	103500	201900100	4930	4930	4930	4930	0
478	20240529	103400	201900100	4930	4930	4930	4930	3
479	20240529	103300	201885310	4930	4930	4930	4930	0
480	20240529	103200	201885310	4930	4930	4930	4930	20
481	20240529	103100	201786710	4930	4930	4930	4930	0
482	20240529	103000	201786710	4930	4930	4930	4930	1
483	20240529	102900	201781780	4930	4930	4930	4930	2
484	20240529	102800	201771920	4930	4930	4930	4930	0
485	20240529	102700	201771920	4930	4930	4930	4930	50
486	20240529	102600	201525420	4925	4925	4925	4925	0
487	20240529	102500	201525420	4925	4925	4925	4925	100
488	20240529	102400	201032920	4925	4925	4925	4925	69
489	20240529	102300	200693095	4925	4925	4925	4925	49
490	20240529	102200	200451770	4925	4925	4925	4925	198
491	20240529	102100	199476620	4930	4930	4930	4930	0
492	20240529	102000	199476620	4930	4930	4930	4930	9
493	20240529	101900	199432250	4930	4930	4930	4930	40
494	20240529	101800	199235050	4930	4930	4930	4930	2
495	20240529	101700	199225190	4930	4930	4930	4930	331
496	20240529	101600	197593360	4930	4930	4930	4930	1
497	20240529	101500	197588430	4930	4940	4940	4930	2290
498	20240529	101400	186287280	4940	4940	4940	4940	202
499	20240529	101300	185289400	4950	4950	4950	4950	23
500	20240529	101200	185175550	4950	4950	4950	4950	1
501	20240529	101100	185170600	4935	4935	4935	4935	0
502	20240529	101000	185170600	4935	4950	4950	4935	5031
503	20240529	100900	160303305	4955	4955	4955	4955	0
504	20240529	100800	160303305	4955	4955	4955	4955	0
505	20240529	100700	160303305	4955	4955	4955	4955	0
506	20240529	100600	160303305	4955	4955	4955	4955	1
507	20240529	100500	160298350	4955	4955	4955	4955	30
508	20240529	100400	160149700	4950	4950	4950	4950	53
509	20240529	100300	159887350	4950	4950	4950	4950	1000
510	20240529	100200	154937350	4950	4950	4950	4950	50
511	20240529	100100	154689850	4950	4950	4950	4950	647
512	20240529	100000	151487200	4955	4955	4955	4955	0
513	20240529	095900	151487200	4955	4955	4955	4955	0
514	20240529	095800	151487200	4955	4955	4955	4955	0
515	20240529	095700	151487200	4955	4955	4955	4955	0
516	20240529	095600	151487200	4955	4955	4955	4955	0
517	20240529	095500	151487200	4955	4955	4955	4955	10
518	20240529	095400	151437650	4955	4955	4955	4955	10
519	20240529	095300	151388100	4955	4955	4955	4955	10
520	20240529	095200	151338550	4955	4955	4955	4955	0
521	20240529	095100	151338550	4955	4965	4965	4955	1455
522	20240529	095000	144122450	4960	4965	4965	4960	1698
523	20240529	094900	135700270	4960	4960	4960	4960	211
524	20240529	094800	134653710	4965	4965	4965	4965	204
525	20240529	094700	133640850	4960	4960	4960	4960	10
526	20240529	094600	133591250	4970	4960	4970	4960	92
527	20240529	094500	133134920	4960	4960	4960	4960	0
528	20240529	094400	133134920	4960	4960	4970	4960	231
529	20240529	094300	131988160	4960	4965	4975	4960	1208
530	20240529	094200	125982875	4960	4970	4970	4960	3
531	20240529	094100	125967975	4960	4970	4970	4960	3734
532	20240529	094000	107429195	4975	4980	4980	4975	40
533	20240529	093900	107230185	4975	4975	4975	4970	176
534	20240529	093800	106354785	4970	4965	4975	4960	2278
535	20240529	093700	95033830	4960	4955	4960	4955	1235
536	20240529	093600	88909035	4950	4950	4950	4950	220
537	20240529	093500	87820035	4950	4950	4950	4950	932
538	20240529	093400	83206635	4950	4950	4950	4950	1025
539	20240529	093300	78132885	4950	4950	4950	4950	0
540	20240529	093200	78132885	4950	4945	4950	4945	100
541	20240529	093100	77638370	4945	4940	4945	4940	102
542	20240529	093000	77134115	4945	4945	4945	4945	0
543	20240529	092900	77134115	4945	4945	4945	4945	1
544	20240529	092800	77129170	4945	4945	4945	4945	10
545	20240529	092700	77079720	4940	4945	4945	4940	511
546	20240529	092600	74554825	4945	4945	4945	4945	3211
547	20240529	092500	58676430	4945	4945	4945	4945	600
548	20240529	092400	55709430	4945	4945	4945	4945	100
549	20240529	092300	55214930	4955	4955	4955	4955	0
550	20240529	092200	55214930	4955	4955	4955	4955	0
551	20240529	092100	55214930	4955	4955	4955	4955	0
552	20240529	092000	55214930	4955	4955	4955	4955	0
553	20240529	091900	55214930	4955	4955	4955	4955	1
554	20240529	091800	55209975	4945	4950	4950	4945	305
555	20240529	091700	53701720	4950	4950	4950	4950	1
556	20240529	091600	53696770	4955	4950	4955	4950	379
557	20240529	091500	51818880	4945	4945	4945	4945	100
558	20240529	091400	51324380	4955	4950	4960	4950	104
559	20240529	091300	50809070	4940	4940	4940	4940	712
560	20240529	091200	47291790	4940	4945	4945	4940	106
561	20240529	091100	46767650	4940	4935	4940	4935	291
562	20240529	091000	45331555	4935	4940	4940	4935	908
563	20240529	090900	40848075	4940	4940	4940	4940	76
564	20240529	090800	40472635	4935	4940	4940	4935	390
565	20240529	090700	38547975	4935	4950	4950	4935	519
566	20240529	090600	35984340	4955	4950	4955	4950	32
567	20240529	090500	35825790	4960	4960	4960	4960	0
568	20240529	090400	35825790	4960	4940	4960	4940	110
569	20240529	090300	35282190	4940	4950	4955	4940	543
570	20240529	090200	32593865	4950	4940	4950	4940	3
571	20240529	090100	32579035	4935	4950	4950	4935	2873
572	20240529	090000	18388845	4940	4970	4970	4940	3703