KissMeData/134060/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	202300	22446945	5000	5000	5000	5000	203
3	20240528	202200	22446945	5000	5000	5000	5000	0
4	20240528	202100	22446945	5000	5000	5000	5000	0
5	20240528	202000	22446945	5000	5000	5000	5000	0
6	20240528	201900	22446945	5000	5000	5000	5000	0
7	20240528	201800	22446945	5000	5000	5000	5000	0
8	20240528	201700	22446945	5000	5000	5000	5000	0
9	20240528	201600	22446945	5000	5000	5000	5000	0
10	20240528	201500	22446945	5000	5000	5000	5000	0
11	20240528	201400	22446945	5000	5000	5000	5000	0
12	20240528	201300	22446945	5000	5000	5000	5000	0
13	20240528	201200	22446945	5000	5000	5000	5000	0
14	20240528	201100	22446945	5000	5000	5000	5000	0
15	20240528	201000	22446945	5000	5000	5000	5000	0
16	20240528	200900	22446945	5000	5000	5000	5000	0
17	20240528	200800	22446945	5000	5000	5000	5000	0
18	20240528	200700	22446945	5000	5000	5000	5000	0
19	20240528	200600	22446945	5000	5000	5000	5000	0
20	20240528	200500	22446945	5000	5000	5000	5000	0
21	20240528	200400	22446945	5000	5000	5000	5000	0
22	20240528	200300	22446945	5000	5000	5000	5000	0
23	20240528	200200	22446945	5000	5000	5000	5000	0
24	20240528	200100	22446945	5000	5000	5000	5000	0
25	20240528	200000	22446945	5000	5000	5000	5000	0
26	20240528	195900	22446945	5000	5000	5000	5000	0
27	20240528	195800	22446945	5000	5000	5000	5000	0
28	20240528	195700	22446945	5000	5000	5000	5000	0
29	20240528	195600	22446945	5000	5000	5000	5000	0
30	20240528	195500	22446945	5000	5000	5000	5000	0
31	20240528	195400	22446945	5000	5000	5000	5000	0
32	20240528	195300	22446945	5000	5000	5000	5000	203
33	20240528	195200	22446945	5000	5000	5000	5000	0
34	20240528	195100	22446945	5000	5000	5000	5000	0
35	20240528	195000	22446945	5000	5000	5000	5000	0
36	20240528	194900	22446945	5000	5000	5000	5000	0
37	20240528	194800	22446945	5000	5000	5000	5000	0
38	20240528	194700	22446945	5000	5000	5000	5000	0
39	20240528	194600	22446945	5000	5000	5000	5000	0
40	20240528	194500	22446945	5000	5000	5000	5000	0
41	20240528	194400	22446945	5000	5000	5000	5000	0
42	20240528	194300	22446945	5000	5000	5000	5000	0
43	20240528	194200	22446945	5000	5000	5000	5000	0
44	20240528	194100	22446945	5000	5000	5000	5000	0
45	20240528	194000	22446945	5000	5000	5000	5000	0
46	20240528	193900	22446945	5000	5000	5000	5000	0
47	20240528	193800	22446945	5000	5000	5000	5000	0
48	20240528	193700	22446945	5000	5000	5000	5000	0
49	20240528	193600	22446945	5000	5000	5000	5000	0
50	20240528	193500	22446945	5000	5000	5000	5000	0
51	20240528	193400	22446945	5000	5000	5000	5000	0
52	20240528	193300	22446945	5000	5000	5000	5000	0
53	20240528	193200	22446945	5000	5000	5000	5000	0
54	20240528	193100	22446945	5000	5000	5000	5000	0
55	20240528	193000	22446945	5000	5000	5000	5000	0
56	20240528	192900	22446945	5000	5000	5000	5000	0
57	20240528	192800	22446945	5000	5000	5000	5000	0
58	20240528	192700	22446945	5000	5000	5000	5000	0
59	20240528	192600	22446945	5000	5000	5000	5000	0
60	20240528	192500	22446945	5000	5000	5000	5000	0
61	20240528	192400	22446945	5000	5000	5000	5000	0
62	20240528	192300	22446945	5000	5000	5000	5000	203
63	20240528	192200	22446945	5000	5000	5000	5000	0
64	20240528	192100	22446945	5000	5000	5000	5000	0
65	20240528	192000	22446945	5000	5000	5000	5000	0
66	20240528	191900	22446945	5000	5000	5000	5000	0
67	20240528	191800	22446945	5000	5000	5000	5000	0
68	20240528	191700	22446945	5000	5000	5000	5000	0
69	20240528	191600	22446945	5000	5000	5000	5000	0
70	20240528	191500	22446945	5000	5000	5000	5000	0
71	20240528	191400	22446945	5000	5000	5000	5000	0
72	20240528	191300	22446945	5000	5000	5000	5000	0
73	20240528	191200	22446945	5000	5000	5000	5000	0
74	20240528	191100	22446945	5000	5000	5000	5000	0
75	20240528	191000	22446945	5000	5000	5000	5000	0
76	20240528	190900	22446945	5000	5000	5000	5000	0
77	20240528	190800	22446945	5000	5000	5000	5000	0
78	20240528	190700	22446945	5000	5000	5000	5000	0
79	20240528	190600	22446945	5000	5000	5000	5000	0
80	20240528	190500	22446945	5000	5000	5000	5000	0
81	20240528	190400	22446945	5000	5000	5000	5000	0
82	20240528	190300	22446945	5000	5000	5000	5000	0
83	20240528	190200	22446945	5000	5000	5000	5000	0
84	20240528	190100	22446945	5000	5000	5000	5000	0
85	20240528	190000	22446945	5000	5000	5000	5000	0
86	20240528	185900	22446945	5000	5000	5000	5000	0
87	20240528	185800	22446945	5000	5000	5000	5000	0
88	20240528	185700	22446945	5000	5000	5000	5000	0
89	20240528	185600	22446945	5000	5000	5000	5000	0
90	20240528	185500	22446945	5000	5000	5000	5000	0
91	20240528	185400	22446945	5000	5000	5000	5000	0
92	20240528	185300	22446945	5000	5000	5000	5000	203
93	20240528	185200	22446945	5000	5000	5000	5000	0
94	20240528	185100	22446945	5000	5000	5000	5000	0
95	20240528	185000	22446945	5000	5000	5000	5000	0
96	20240528	184900	22446945	5000	5000	5000	5000	0
97	20240528	184800	22446945	5000	5000	5000	5000	0
98	20240528	184700	22446945	5000	5000	5000	5000	0
99	20240528	184600	22446945	5000	5000	5000	5000	0
100	20240528	184500	22446945	5000	5000	5000	5000	0
101	20240528	184400	22446945	5000	5000	5000	5000	0
102	20240528	184300	22446945	5000	5000	5000	5000	0
103	20240528	184200	22446945	5000	5000	5000	5000	0
104	20240528	184100	22446945	5000	5000	5000	5000	0
105	20240528	184000	22446945	5000	5000	5000	5000	0
106	20240528	183900	22446945	5000	5000	5000	5000	0
107	20240528	183800	22446945	5000	5000	5000	5000	0
108	20240528	183700	22446945	5000	5000	5000	5000	0
109	20240528	183600	22446945	5000	5000	5000	5000	0
110	20240528	183500	22446945	5000	5000	5000	5000	0
111	20240528	183400	22446945	5000	5000	5000	5000	0
112	20240528	183300	22446945	5000	5000	5000	5000	0
113	20240528	183200	22446945	5000	5000	5000	5000	0
114	20240528	183100	22446945	5000	5000	5000	5000	0
115	20240528	183000	22446945	5000	5000	5000	5000	0
116	20240528	182900	22446945	5000	5000	5000	5000	0
117	20240528	182800	22446945	5000	5000	5000	5000	0
118	20240528	182700	22446945	5000	5000	5000	5000	0
119	20240528	182600	22446945	5000	5000	5000	5000	0
120	20240528	182500	22446945	5000	5000	5000	5000	0
121	20240528	182400	22446945	5000	5000	5000	5000	0
122	20240528	182300	22446945	5000	5000	5000	5000	203
123	20240528	182200	22446945	5000	5000	5000	5000	0
124	20240528	182100	22446945	5000	5000	5000	5000	0
125	20240528	182000	22446945	5000	5000	5000	5000	0
126	20240528	181900	22446945	5000	5000	5000	5000	0
127	20240528	181800	22446945	5000	5000	5000	5000	0
128	20240528	181700	22446945	5000	5000	5000	5000	0
129	20240528	181600	22446945	5000	5000	5000	5000	0
130	20240528	181500	22446945	5000	5000	5000	5000	0
131	20240528	181400	22446945	5000	5000	5000	5000	0
132	20240528	181300	22446945	5000	5000	5000	5000	0
133	20240528	181200	22446945	5000	5000	5000	5000	0
134	20240528	181100	22446945	5000	5000	5000	5000	0
135	20240528	181000	22446945	5000	5000	5000	5000	0
136	20240528	180900	22446945	5000	5000	5000	5000	0
137	20240528	180800	22446945	5000	5000	5000	5000	0
138	20240528	180700	22446945	5000	5000	5000	5000	0
139	20240528	180600	22446945	5000	5000	5000	5000	0
140	20240528	180500	22446945	5000	5000	5000	5000	0
141	20240528	180400	22446945	5000	5000	5000	5000	0
142	20240528	180300	22446945	5000	5000	5000	5000	0
143	20240528	180200	22446945	5000	5000	5000	5000	0
144	20240528	180100	22446945	5000	5000	5000	5000	0
145	20240528	180000	22446945	5000	5000	5000	5000	0
146	20240528	175900	22446945	5000	5000	5000	5000	0
147	20240528	175800	22446945	5000	5000	5000	5000	0
148	20240528	175700	22446945	5000	5000	5000	5000	0
149	20240528	175600	22446945	5000	5000	5000	5000	0
150	20240528	175500	22446945	5000	5000	5000	5000	0
151	20240528	175400	22446945	5000	5000	5000	5000	0
152	20240528	175300	22446945	5000	5000	5000	5000	203
153	20240528	175200	22446945	5000	5000	5000	5000	0
154	20240528	175100	22446945	5000	5000	5000	5000	0
155	20240528	175000	22446945	5000	5000	5000	5000	0
156	20240528	174900	22446945	5000	5000	5000	5000	0
157	20240528	174800	22446945	5000	5000	5000	5000	0
158	20240528	174700	22446945	5000	5000	5000	5000	0
159	20240528	174600	22446945	5000	5000	5000	5000	0
160	20240528	174500	22446945	5000	5000	5000	5000	0
161	20240528	174400	22446945	5000	5000	5000	5000	0
162	20240528	174300	22446945	5000	5000	5000	5000	0
163	20240528	174200	22446945	5000	5000	5000	5000	0
164	20240528	174100	22446945	5000	5000	5000	5000	0
165	20240528	174000	22446945	5000	5000	5000	5000	0
166	20240528	173900	22446945	5000	5000	5000	5000	0
167	20240528	173800	22446945	5000	5000	5000	5000	0
168	20240528	173700	22446945	5000	5000	5000	5000	0
169	20240528	173600	22446945	5000	5000	5000	5000	0
170	20240528	173500	22446945	5000	5000	5000	5000	0
171	20240528	173400	22446945	5000	5000	5000	5000	0
172	20240528	173300	22446945	5000	5000	5000	5000	0
173	20240528	173200	22446945	5000	5000	5000	5000	0
174	20240528	173100	22446945	5000	5000	5000	5000	0
175	20240528	173000	22446945	5000	5000	5000	5000	0
176	20240528	172900	22446945	5000	5000	5000	5000	0
177	20240528	172800	22446945	5000	5000	5000	5000	0
178	20240528	172700	22446945	5000	5000	5000	5000	0
179	20240528	172600	22446945	5000	5000	5000	5000	0
180	20240528	172500	22446945	5000	5000	5000	5000	0
181	20240528	172400	22446945	5000	5000	5000	5000	0
182	20240528	172300	22446945	5000	5000	5000	5000	203
183	20240528	172200	22446945	5000	5000	5000	5000	0
184	20240528	172100	22446945	5000	5000	5000	5000	0
185	20240528	172000	22446945	5000	5000	5000	5000	0
186	20240528	171900	22446945	5000	5000	5000	5000	0
187	20240528	171800	22446945	5000	5000	5000	5000	0
188	20240528	171700	22446945	5000	5000	5000	5000	0
189	20240528	171600	22446945	5000	5000	5000	5000	0
190	20240528	171500	22446945	5000	5000	5000	5000	0
191	20240528	171400	22446945	5000	5000	5000	5000	0
192	20240528	171300	22446945	5000	5000	5000	5000	0
193	20240528	171200	22446945	5000	5000	5000	5000	0
194	20240528	171100	22446945	5000	5000	5000	5000	0
195	20240528	171000	22446945	5000	5000	5000	5000	0
196	20240528	170900	22446945	5000	5000	5000	5000	0
197	20240528	170800	22446945	5000	5000	5000	5000	0
198	20240528	170700	22446945	5000	5000	5000	5000	0
199	20240528	170600	22446945	5000	5000	5000	5000	0
200	20240528	170500	22446945	5000	5000	5000	5000	0
201	20240528	170400	22446945	5000	5000	5000	5000	0
202	20240528	170300	22446945	5000	5000	5000	5000	0
203	20240528	170200	22446945	5000	5000	5000	5000	0
204	20240528	170100	22446945	5000	5000	5000	5000	0
205	20240528	170000	22446945	5000	5000	5000	5000	0
206	20240528	165900	22446945	5000	5000	5000	5000	0
207	20240528	165800	22446945	5000	5000	5000	5000	0
208	20240528	165700	22446945	5000	5000	5000	5000	0
209	20240528	165600	22446945	5000	5000	5000	5000	0
210	20240528	165500	22446945	5000	5000	5000	5000	0
211	20240528	165400	22446945	5000	5000	5000	5000	0
212	20240528	165300	22446945	5000	5000	5000	5000	203
213	20240528	165200	22446945	5000	5000	5000	5000	0
214	20240528	165100	22446945	5000	5000	5000	5000	0
215	20240528	165000	22446945	5000	5000	5000	5000	0
216	20240528	164900	22446945	5000	5000	5000	5000	0
217	20240528	164800	22446945	5000	5000	5000	5000	0
218	20240528	164700	22446945	5000	5000	5000	5000	0
219	20240528	164600	22446945	5000	5000	5000	5000	0
220	20240528	164500	22446945	5000	5000	5000	5000	0
221	20240528	164400	22446945	5000	5000	5000	5000	0
222	20240528	164300	22446945	5000	5000	5000	5000	0
223	20240528	164200	22446945	5000	5000	5000	5000	0
224	20240528	164100	22446945	5000	5000	5000	5000	0
225	20240528	164000	22446945	5000	5000	5000	5000	0
226	20240528	163900	22446945	5000	5000	5000	5000	0
227	20240528	163800	22446945	5000	5000	5000	5000	0
228	20240528	163700	22446945	5000	5000	5000	5000	0
229	20240528	163600	22446945	5000	5000	5000	5000	0
230	20240528	163500	22446945	5000	5000	5000	5000	0
231	20240528	163400	22446945	5000	5000	5000	5000	0
232	20240528	163300	22446945	5000	5000	5000	5000	0
233	20240528	163200	22446945	5000	5000	5000	5000	0
234	20240528	163100	22446945	5000	5000	5000	5000	0
235	20240528	163000	22446945	5000	5000	5000	5000	0
236	20240528	162900	22446945	5000	5000	5000	5000	0
237	20240528	162800	22446945	5000	5000	5000	5000	0
238	20240528	162700	22446945	5000	5000	5000	5000	0
239	20240528	162600	22446945	5000	5000	5000	5000	0
240	20240528	162500	22446945	5000	5000	5000	5000	0
241	20240528	162400	22446945	5000	5000	5000	5000	0
242	20240528	162300	22446945	5000	5000	5000	5000	203
243	20240528	162200	22446945	5000	5000	5000	5000	0
244	20240528	162100	22446945	5000	5000	5000	5000	0
245	20240528	162000	22446945	5000	5000	5000	5000	0
246	20240528	161900	22446945	5000	5000	5000	5000	0
247	20240528	161800	22446945	5000	5000	5000	5000	0
248	20240528	161700	22446945	5000	5000	5000	5000	0
249	20240528	161600	22446945	5000	5000	5000	5000	0
250	20240528	161500	22446945	5000	5000	5000	5000	0
251	20240528	161400	22446945	5000	5000	5000	5000	0
252	20240528	161300	22446945	5000	5000	5000	5000	0
253	20240528	161200	22446945	5000	5000	5000	5000	0
254	20240528	161100	22446945	5000	5000	5000	5000	0
255	20240528	161000	22446945	5000	5000	5000	5000	0
256	20240528	160900	22446945	5000	5000	5000	5000	0
257	20240528	160800	22446945	5000	5000	5000	5000	0
258	20240528	160700	22446945	5000	5000	5000	5000	0
259	20240528	160600	22446945	5000	5000	5000	5000	0
260	20240528	160500	22446945	5000	5000	5000	5000	0
261	20240528	160400	22446945	5000	5000	5000	5000	0
262	20240528	160300	22446945	5000	5000	5000	5000	0
263	20240528	160200	22446945	5000	5000	5000	5000	0
264	20240528	160100	22446945	5000	5000	5000	5000	0
265	20240528	160000	22446945	5000	5000	5000	5000	0
266	20240528	155900	22446945	5000	5000	5000	5000	0
267	20240528	155800	22446945	5000	5000	5000	5000	0
268	20240528	155700	22446945	5000	5000	5000	5000	0
269	20240528	155600	22446945	5000	5000	5000	5000	0
270	20240528	155500	22446945	5000	5000	5000	5000	0
271	20240528	155400	22446945	5000	5000	5000	5000	0
272	20240528	155300	22446945	5000	5000	5000	5000	203
273	20240528	155200	22446945	5000	5000	5000	5000	0
274	20240528	155100	22446945	5000	5000	5000	5000	0
275	20240528	155000	22446945	5000	5000	5000	5000	0
276	20240528	154900	22446945	5000	5000	5000	5000	0
277	20240528	154800	22446945	5000	5000	5000	5000	0
278	20240528	154700	22446945	5000	5000	5000	5000	0
279	20240528	154600	22446945	5000	5000	5000	5000	0
280	20240528	154500	22446945	5000	5000	5000	5000	0
281	20240528	154400	22446945	5000	5000	5000	5000	0
282	20240528	154300	22446945	5000	5000	5000	5000	0
283	20240528	154200	22446945	5000	5000	5000	5000	0
284	20240528	154100	22446945	5000	5000	5000	5000	0
285	20240528	154000	22446945	5000	5000	5000	5000	0
286	20240528	153900	22446945	5000	5000	5000	5000	0
287	20240528	153800	22446945	5000	5000	5000	5000	0
288	20240528	153700	22446945	5000	5000	5000	5000	0
289	20240528	153600	22446945	5000	5000	5000	5000	0
290	20240528	153500	22446945	5000	5000	5000	5000	0
291	20240528	153400	22446945	5000	5000	5000	5000	0
292	20240528	153300	22446945	5000	5000	5000	5000	0
293	20240528	153200	22446945	5000	5000	5000	5000	0
294	20240528	153100	22446945	5000	5000	5000	5000	0
295	20240528	153000	22446945	5000	5000	5000	5000	203
296	20240528	152900	21431945	4995	4995	4995	4995	0
297	20240528	152800	21431945	4995	4995	4995	4995	0
298	20240528	152700	21431945	4995	4995	4995	4995	0
299	20240528	152600	21431945	4995	4995	4995	4995	0
300	20240528	152500	21431945	4995	4995	4995	4995	0
301	20240528	152400	21431945	4995	4995	4995	4995	0
302	20240528	152300	21431945	4995	4995	4995	4995	0
303	20240528	152200	21431945	4995	4995	4995	4995	0
304	20240528	152100	21431945	4995	4995	4995	4995	0
305	20240528	152000	21431945	4995	4995	4995	4995	0
306	20240528	151900	21431945	4995	4995	4995	4995	14
307	20240528	151800	21362015	4995	5000	5000	4990	40
308	20240528	151700	21162175	5000	5000	5000	5000	0
309	20240528	151600	21162175	5000	5000	5000	5000	7
310	20240528	151500	21127175	5000	5000	5000	5000	21
311	20240528	151400	21022175	5000	5000	5000	5000	0
312	20240528	151300	21022175	5000	5000	5000	5000	1
313	20240528	151200	21017175	5000	5000	5000	5000	0
314	20240528	151100	21017175	5000	5000	5000	5000	0
315	20240528	151000	21017175	5000	5000	5000	5000	1
316	20240528	150900	21012175	5000	5000	5000	5000	0
317	20240528	150800	21012175	5000	5000	5000	5000	1
318	20240528	150700	21007175	5000	5000	5000	5000	0
319	20240528	150600	21007175	5000	5000	5000	5000	0
320	20240528	150500	21007175	5000	5000	5000	5000	1
321	20240528	150400	21002175	5000	5000	5000	5000	0
322	20240528	150300	21002175	5000	5000	5000	5000	1
323	20240528	150200	20997175	5000	5000	5000	5000	0
324	20240528	150100	20997175	5000	5000	5000	5000	0
325	20240528	150000	20997175	5000	5000	5000	5000	1
326	20240528	145900	20992175	5000	5000	5000	5000	0
327	20240528	145800	20992175	5000	5000	5000	5000	0
328	20240528	145700	20992175	5000	5000	5000	5000	6
329	20240528	145600	20962175	5000	5000	5000	5000	0
330	20240528	145500	20962175	5000	5000	5000	5000	2
331	20240528	145400	20952175	5000	5000	5000	5000	6
332	20240528	145300	20922175	5000	5000	5000	5000	0
333	20240528	145200	20922175	5000	5000	5000	5000	1
334	20240528	145100	20917175	5000	5000	5000	5000	0
335	20240528	145000	20917175	5000	5000	5000	5000	1
336	20240528	144900	20912175	4995	4995	4995	4995	0
337	20240528	144800	20912175	4995	4995	4995	4995	0
338	20240528	144700	20912175	4995	4995	4995	4995	278
339	20240528	144600	19523565	4995	4995	4995	4995	0
340	20240528	144500	19523565	4995	4995	4995	4995	1
341	20240528	144400	19518570	4995	4995	4995	4995	0
342	20240528	144300	19518570	4995	4995	4995	4995	0
343	20240528	144200	19518570	4995	4995	4995	4995	1
344	20240528	144100	19513575	4995	4995	4995	4995	0
345	20240528	144000	19513575	4995	4995	4995	4995	0
346	20240528	143900	19513575	4995	4995	4995	4995	1
347	20240528	143800	19508580	4995	4995	4995	4995	0
348	20240528	143700	19508580	4995	4995	4995	4995	1
349	20240528	143600	19503585	4995	4995	4995	4995	0
350	20240528	143500	19503585	4995	4995	4995	4995	0
351	20240528	143400	19503585	4995	4995	4995	4995	1
352	20240528	143300	19498590	4995	4995	4995	4995	0
353	20240528	143200	19498590	4995	4995	4995	4995	1
354	20240528	143100	19493595	4995	4995	4995	4995	0
355	20240528	143000	19493595	4995	4995	4995	4995	0
356	20240528	142900	19493595	4995	4995	4995	4995	1
357	20240528	142800	19488600	4995	4995	4995	4995	0
358	20240528	142700	19488600	4995	4995	4995	4995	1
359	20240528	142600	19483605	4990	4990	4990	4990	0
360	20240528	142500	19483605	4990	4990	4990	4990	0
361	20240528	142400	19483605	4990	4990	4990	4990	1
362	20240528	142300	19478615	4985	4985	4985	4985	123
363	20240528	142200	18865460	4995	4995	4995	4995	0
364	20240528	142100	18865460	4995	4995	4995	4995	1
365	20240528	142000	18860465	4995	4995	4995	4995	0
366	20240528	141900	18860465	4995	4995	4995	4995	1
367	20240528	141800	18855470	4995	4995	4995	4995	0
368	20240528	141700	18855470	4995	4995	4995	4995	0
369	20240528	141600	18855470	4995	4995	4995	4995	1
370	20240528	141500	18850475	4995	4995	4995	4995	0
371	20240528	141400	18850475	4995	4995	4995	4995	1
372	20240528	141300	18845480	4985	4985	4985	4985	0
373	20240528	141200	18845480	4985	4985	4985	4985	0
374	20240528	141100	18845480	4985	4995	4995	4985	3
375	20240528	141000	18830515	4995	4995	4995	4995	0
376	20240528	140900	18830515	4995	4995	4995	4995	1
377	20240528	140800	18825520	4995	4995	4995	4995	0
378	20240528	140700	18825520	4995	4995	4995	4995	0
379	20240528	140600	18825520	4995	4995	4995	4995	1
380	20240528	140500	18820525	4995	4995	4995	4995	0
381	20240528	140400	18820525	4995	4995	4995	4995	0
382	20240528	140300	18820525	4995	4995	4995	4995	21
383	20240528	140200	18715630	4995	4995	4995	4995	0
384	20240528	140100	18715630	4995	4995	4995	4995	1
385	20240528	140000	18710635	4995	4995	4995	4995	0
386	20240528	135900	18710635	4995	4995	4995	4995	0
387	20240528	135800	18710635	4995	4995	4995	4995	1
388	20240528	135700	18705640	4995	4995	4995	4995	0
389	20240528	135600	18705640	4995	4995	4995	4995	1
390	20240528	135500	18700645	4995	4995	4995	4995	0
391	20240528	135400	18700645	4995	4995	4995	4995	0
392	20240528	135300	18700645	4995	4995	4995	4995	1
393	20240528	135200	18695650	4995	4995	4995	4995	0
394	20240528	135100	18695650	4995	4995	4995	4995	1
395	20240528	135000	18690655	4995	4995	4995	4995	0
396	20240528	134900	18690655	4995	4995	4995	4995	0
397	20240528	134800	18690655	4995	4995	4995	4995	1
398	20240528	134700	18685660	4995	4995	4995	4995	0
399	20240528	134600	18685660	4995	4995	4995	4995	1
400	20240528	134500	18680665	4995	4995	4995	4995	0
401	20240528	134400	18680665	4995	4995	4995	4995	0
402	20240528	134300	18680665	4995	4995	4995	4995	1
403	20240528	134200	18675670	4995	4995	4995	4995	0
404	20240528	134100	18675670	4995	4995	4995	4995	0
405	20240528	134000	18675670	4995	4995	4995	4995	1
406	20240528	133900	18670675	4995	4995	4995	4995	0
407	20240528	133800	18670675	4995	4995	4995	4995	1
408	20240528	133700	18665680	4995	4995	4995	4995	0
409	20240528	133600	18665680	4995	4995	4995	4995	0
410	20240528	133500	18665680	4995	4995	4995	4995	1
411	20240528	133400	18660685	4995	4995	4995	4995	0
412	20240528	133300	18660685	4995	4995	4995	4995	1
413	20240528	133200	18655690	4995	4995	4995	4995	0
414	20240528	133100	18655690	4995	4995	4995	4995	0
415	20240528	133000	18655690	4995	4995	4995	4995	1
416	20240528	132900	18650695	4985	4985	4985	4985	10
417	20240528	132800	18600845	4995	4995	4995	4995	1
418	20240528	132700	18595850	4995	4995	4995	4995	0
419	20240528	132600	18595850	4995	4995	4995	4995	0
420	20240528	132500	18595850	4995	4995	4995	4995	1
421	20240528	132400	18590855	4995	4995	4995	4995	0
422	20240528	132300	18590855	4995	4995	4995	4995	0
423	20240528	132200	18590855	4995	4995	4995	4995	1
424	20240528	132100	18585860	4995	4995	4995	4995	0
425	20240528	132000	18585860	4995	4995	4995	4995	1
426	20240528	131900	18580865	4995	4995	4995	4995	0
427	20240528	131800	18580865	4995	4995	4995	4995	0
428	20240528	131700	18580865	4995	4995	4995	4995	1
429	20240528	131600	18575870	4995	4995	4995	4995	0
430	20240528	131500	18575870	4995	4995	4995	4995	1
431	20240528	131400	18570875	4995	4995	4995	4995	0
432	20240528	131300	18570875	4995	4995	4995	4995	0
433	20240528	131200	18570875	4995	4995	4995	4995	1
434	20240528	131100	18565880	4995	4995	4995	4995	0
435	20240528	131000	18565880	4995	4995	4995	4995	1
436	20240528	130900	18560885	4995	4995	4995	4995	0
437	20240528	130800	18560885	4995	4995	4995	4995	0
438	20240528	130700	18560885	4995	4995	4995	4995	1
439	20240528	130600	18555890	4995	4995	4995	4995	0
440	20240528	130500	18555890	4995	4995	4995	4995	0
441	20240528	130400	18555890	4995	4995	4995	4995	1
442	20240528	130300	18550895	4995	4995	4995	4995	0
443	20240528	130200	18550895	4995	4995	4995	4995	1
444	20240528	130100	18545900	4995	4995	4995	4995	0
445	20240528	130000	18545900	4995	4995	4995	4995	0
446	20240528	125900	18545900	4995	4995	4995	4995	1
447	20240528	125800	18540905	4995	4995	4995	4995	0
448	20240528	125700	18540905	4995	4995	4995	4995	1
449	20240528	125600	18535910	4995	4995	4995	4995	0
450	20240528	125500	18535910	4995	4995	4995	4995	0
451	20240528	125400	18535910	4995	4995	4995	4995	1
452	20240528	125300	18530915	4995	4995	4995	4995	0
453	20240528	125200	18530915	4995	4995	4995	4995	1
454	20240528	125100	18525920	4995	4995	4995	4995	0
455	20240528	125000	18525920	4995	4995	4995	4995	0
456	20240528	124900	18525920	4995	4995	4995	4995	1
457	20240528	124800	18520925	4995	4995	4995	4995	0
458	20240528	124700	18520925	4995	4995	4995	4995	0
459	20240528	124600	18520925	4995	4995	4995	4995	1
460	20240528	124500	18515930	4995	4995	4995	4995	0
461	20240528	124400	18515930	4995	4995	4995	4995	1
462	20240528	124300	18510935	4995	4995	4995	4995	0
463	20240528	124200	18510935	4995	4995	4995	4995	0
464	20240528	124100	18510935	4995	4995	4995	4995	1
465	20240528	124000	18505940	4995	4995	4995	4995	0
466	20240528	123900	18505940	4995	4995	4995	4995	1
467	20240528	123800	18500945	4995	4995	4995	4995	0
468	20240528	123700	18500945	4995	4995	4995	4995	0
469	20240528	123600	18500945	4995	4995	4995	4995	2
470	20240528	123500	18490955	4995	4995	4995	4995	33
471	20240528	123400	18326120	5000	5000	5000	5000	1
472	20240528	123300	18321120	5000	5000	5000	5000	0
473	20240528	123200	18321120	5000	5000	5000	5000	0
474	20240528	123100	18321120	5000	5000	5000	5000	8
475	20240528	123000	18281120	5000	5000	5000	5000	0
476	20240528	122900	18281120	5000	5000	5000	5000	0
477	20240528	122800	18281120	5000	5000	5000	5000	1
478	20240528	122700	18276120	5000	5000	5000	5000	0
479	20240528	122600	18276120	5000	5000	5000	5000	1
480	20240528	122500	18271120	5000	5000	5000	5000	0
481	20240528	122400	18271120	5000	5000	5000	5000	0
482	20240528	122300	18271120	5000	5000	5000	5000	1
483	20240528	122200	18266120	5000	5000	5000	5000	0
484	20240528	122100	18266120	5000	5000	5000	5000	1
485	20240528	122000	18261120	5000	5000	5000	5000	0
486	20240528	121900	18261120	5000	5000	5000	5000	0
487	20240528	121800	18261120	5000	5000	5000	5000	1
488	20240528	121700	18256120	5000	5000	5000	5000	100
489	20240528	121600	17756120	5000	5000	5000	5000	1
490	20240528	121500	17751120	5000	5000	5000	5000	0
491	20240528	121400	17751120	5000	5000	5000	5000	0
492	20240528	121300	17751120	5000	5000	5000	5000	1
493	20240528	121200	17746120	5000	5000	5000	5000	0
494	20240528	121100	17746120	5000	5000	5000	5000	1
495	20240528	121000	17741120	5000	5000	5000	5000	0
496	20240528	120900	17741120	5000	5000	5000	5000	0
497	20240528	120800	17741120	5000	5000	5000	5000	1
498	20240528	120700	17736120	5000	5000	5000	5000	0
499	20240528	120600	17736120	5000	5000	5000	5000	0
500	20240528	120500	17736120	5000	5000	5000	5000	1
501	20240528	120400	17731120	5000	5000	5000	5000	0
502	20240528	120300	17731120	5000	5000	5000	5000	1
503	20240528	120200	17726120	5000	5000	5000	5000	0
504	20240528	120100	17726120	5000	5000	5000	5000	0
505	20240528	120000	17726120	5000	5000	5000	5000	1
506	20240528	115900	17721120	5000	5000	5000	5000	0
507	20240528	115800	17721120	5000	5000	5000	5000	45
508	20240528	115700	17496120	4995	4995	4995	4995	0
509	20240528	115600	17496120	4995	4995	4995	4995	0
510	20240528	115500	17496120	4995	5000	5000	4995	2
511	20240528	115400	17486125	5000	5000	5000	5000	0
512	20240528	115300	17486125	5000	5000	5000	5000	1
513	20240528	115200	17481125	5000	5000	5000	5000	0
514	20240528	115100	17481125	5000	5000	5000	5000	0
515	20240528	115000	17481125	5000	5000	5000	5000	1
516	20240528	114900	17476125	5000	5000	5000	5000	0
517	20240528	114800	17476125	5000	5000	5000	5000	0
518	20240528	114700	17476125	5000	5000	5000	5000	1
519	20240528	114600	17471125	5000	5000	5000	5000	0
520	20240528	114500	17471125	5000	5000	5000	5000	1
521	20240528	114400	17466125	5000	5000	5000	5000	0
522	20240528	114300	17466125	5000	5000	5000	5000	0
523	20240528	114200	17466125	5000	5000	5000	5000	1
524	20240528	114100	17461125	5000	5000	5000	5000	0
525	20240528	114000	17461125	5000	5000	5000	5000	1
526	20240528	113900	17456125	5000	5000	5000	5000	0
527	20240528	113800	17456125	5000	5000	5000	5000	0
528	20240528	113700	17456125	5000	5000	5000	5000	1
529	20240528	113600	17451125	5000	5000	5000	5000	0
530	20240528	113500	17451125	5000	5000	5000	5000	1
531	20240528	113400	17446125	5000	5000	5000	5000	0
532	20240528	113300	17446125	5000	5000	5000	5000	0
533	20240528	113200	17446125	5000	5000	5000	5000	1
534	20240528	113100	17441125	4995	4995	4995	4995	0
535	20240528	113000	17441125	4995	4995	4995	4995	23
536	20240528	112900	17326240	4995	4995	4995	4995	1
537	20240528	112800	17321245	4995	4995	4995	4995	0
538	20240528	112700	17321245	4995	4995	4995	4995	1
539	20240528	112600	17316250	4995	4995	4995	4995	0
540	20240528	112500	17316250	4995	4995	4995	4995	0
541	20240528	112400	17316250	4995	4995	4995	4995	1
542	20240528	112300	17311255	4995	4995	4995	4995	0
543	20240528	112200	17311255	4995	4995	4995	4995	1
544	20240528	112100	17306260	4995	4995	4995	4995	0
545	20240528	112000	17306260	4995	4995	4995	4995	0
546	20240528	111900	17306260	4995	4995	4995	4995	7
547	20240528	111800	17271295	4995	4995	4995	4995	0
548	20240528	111700	17271295	4995	4995	4995	4995	2
549	20240528	111600	17261305	4990	4990	4990	4990	0
550	20240528	111500	17261305	4990	4990	4990	4990	190
551	20240528	111400	16313205	4990	4990	4990	4990	1
552	20240528	111300	16308215	4990	4990	4990	4990	0
553	20240528	111200	16308215	4990	4990	4990	4990	0
554	20240528	111100	16308215	4990	4990	4990	4990	1
555	20240528	111000	16303225	4990	4990	4990	4990	0
556	20240528	110900	16303225	4990	4990	4990	4990	1
557	20240528	110800	16298235	4990	4990	4990	4990	0
558	20240528	110700	16298235	4990	4990	4990	4990	0
559	20240528	110600	16298235	4990	4990	4990	4990	111
560	20240528	110500	15744345	4990	4990	4990	4990	0
561	20240528	110400	15744345	4990	4990	4990	4990	1
562	20240528	110300	15739355	4990	4990	4990	4990	1
563	20240528	110200	15734365	4990	4990	4990	4990	0
564	20240528	110100	15734365	4990	4990	4990	4990	1
565	20240528	110000	15729375	4990	4990	4990	4990	0
566	20240528	105900	15729375	4990	4990	4990	4990	1
567	20240528	105800	15724385	4990	4990	4990	4990	0
568	20240528	105700	15724385	4990	4990	4990	4990	0
569	20240528	105600	15724385	4990	4990	4990	4990	1
570	20240528	105500	15719395	4985	4985	4985	4985	8
571	20240528	105400	15679515	4985	4985	4985	4985	83
572	20240528	105300	15265760	4985	4985	4985	4985	1
573	20240528	105200	15260775	4985	4985	4985	4985	0
574	20240528	105100	15260775	4985	4985	4985	4985	1
575	20240528	105000	15255790	4985	4985	4985	4985	0
576	20240528	104900	15255790	4985	4985	4985	4985	0
577	20240528	104800	15255790	4985	4985	4985	4985	1
578	20240528	104700	15250805	4985	4985	4985	4985	0
579	20240528	104600	15250805	4985	4985	4985	4985	1
580	20240528	104500	15245820	4985	4985	4985	4985	0
581	20240528	104400	15245820	4985	4985	4985	4985	0
582	20240528	104300	15245820	4985	4985	4985	4985	1
583	20240528	104200	15240835	4985	4985	4985	4985	0
584	20240528	104100	15240835	4985	4985	4985	4985	1
585	20240528	104000	15235850	4985	4985	4985	4985	0
586	20240528	103900	15235850	4985	4985	4985	4985	0
587	20240528	103800	15235850	4985	4985	4985	4985	1
588	20240528	103700	15230865	4990	4990	4990	4990	0
589	20240528	103600	15230865	4990	4990	4990	4990	1
590	20240528	103500	15225875	4990	4990	4990	4990	0
591	20240528	103400	15225875	4990	4990	4990	4990	0
592	20240528	103300	15225875	4990	4990	4990	4990	1
593	20240528	103200	15220885	4990	4990	4990	4990	0
594	20240528	103100	15220885	4990	4990	4990	4990	0
595	20240528	103000	15220885	4990	4990	4990	4990	1
596	20240528	102900	15215895	4990	4990	4990	4990	0
597	20240528	102800	15215895	4990	4990	4990	4990	1
598	20240528	102700	15210905	4990	4990	4990	4990	0
599	20240528	102600	15210905	4990	4990	4990	4990	0
600	20240528	102500	15210905	4990	4990	4990	4990	1
601	20240528	102400	15205915	4990	4990	4990	4990	0
602	20240528	102300	15205915	4990	4990	4990	4990	1
603	20240528	102200	15200925	4990	4990	4990	4990	0
604	20240528	102100	15200925	4990	4990	4990	4990	0
605	20240528	102000	15200925	4990	4990	4990	4990	1
606	20240528	101900	15195935	4995	4995	4995	4995	0
607	20240528	101800	15195935	4995	4995	4995	4950	1444
608	20240528	101700	8019850	5000	5000	5000	5000	0
609	20240528	101600	8019850	5000	5000	5000	5000	0
610	20240528	101500	8019850	5000	5000	5000	5000	1
611	20240528	101400	8014850	5000	5000	5000	5000	0
612	20240528	101300	8014850	5000	5000	5000	5000	0
613	20240528	101200	8014850	5000	5000	5000	5000	61
614	20240528	101100	7709850	5000	5000	5000	5000	0
615	20240528	101000	7709850	5000	5000	5000	5000	1
616	20240528	100900	7704850	4995	4995	4995	4995	39
617	20240528	100800	7510045	5000	5000	5000	5000	0
618	20240528	100700	7510045	5000	5000	5000	5000	1
619	20240528	100600	7505045	4995	4995	4995	4995	50
620	20240528	100500	7255295	5000	5000	5000	5000	1
621	20240528	100400	7250295	5000	5000	5000	5000	0
622	20240528	100300	7250295	5000	5000	5000	5000	0
623	20240528	100200	7250295	5000	5000	5000	5000	1
624	20240528	100100	7245295	5000	5000	5000	5000	2
625	20240528	100000	7235295	5000	5000	5000	5000	1
626	20240528	095900	7230295	5000	5000	5000	5000	0
627	20240528	095800	7230295	5000	5000	5000	5000	0
628	20240528	095700	7230295	5000	5000	5000	5000	1
629	20240528	095600	7225295	5000	5000	5000	5000	0
630	20240528	095500	7225295	5000	5000	5000	5000	0
631	20240528	095400	7225295	5000	5000	5000	5000	1
632	20240528	095300	7220295	5000	5000	5000	5000	0
633	20240528	095200	7220295	5000	5000	5000	5000	1
634	20240528	095100	7215295	5000	5000	5000	5000	0
635	20240528	095000	7215295	5000	5000	5000	5000	1
636	20240528	094900	7210295	5000	5000	5000	5000	1
637	20240528	094800	7205295	5000	5000	5000	5000	0
638	20240528	094700	7205295	5000	5000	5000	5000	1
639	20240528	094600	7200295	5000	5000	5000	5000	0
640	20240528	094500	7200295	5000	5000	5000	5000	0
641	20240528	094400	7200295	5000	5000	5000	5000	1
642	20240528	094300	7195295	5000	5000	5000	5000	0
643	20240528	094200	7195295	5000	5000	5000	5000	1
644	20240528	094100	7190295	5000	5000	5000	5000	1
645	20240528	094000	7185295	5000	5000	5000	5000	0
646	20240528	093900	7185295	5000	5000	5000	5000	1
647	20240528	093800	7180295	4995	4995	4995	4995	0
648	20240528	093700	7180295	4995	4995	4995	4995	0
649	20240528	093600	7180295	4995	5010	5010	4995	97
650	20240528	093500	6695765	4995	4995	4995	4995	96
651	20240528	093400	6216245	5010	5010	5010	5010	1
652	20240528	093300	6211235	5000	5000	5000	5000	0
653	20240528	093200	6211235	5000	5000	5000	5000	8
654	20240528	093100	6171235	5000	5000	5000	5000	1
655	20240528	093000	6166235	5010	5010	5010	5010	0
656	20240528	092900	6166235	5010	5010	5010	5010	1
657	20240528	092800	6161225	5010	5010	5010	5010	0
658	20240528	092700	6161225	5010	5010	5010	5010	0
659	20240528	092600	6161225	5010	5010	5010	5010	1
660	20240528	092500	6156215	5020	5020	5020	5020	0
661	20240528	092400	6156215	5020	5020	5020	5020	1
662	20240528	092300	6151195	5020	5020	5020	5020	0
663	20240528	092200	6151195	5020	5020	5020	5020	0
664	20240528	092100	6151195	5020	5020	5020	5020	1
665	20240528	092000	6146175	5020	5020	5020	5020	0
666	20240528	091900	6146175	5020	5020	5020	5020	0
667	20240528	091800	6146175	5020	5020	5020	5020	1
668	20240528	091700	6141155	5020	5020	5020	5020	1
669	20240528	091600	6136135	5020	5020	5020	5020	1
670	20240528	091500	6131115	5020	5020	5020	5020	0
671	20240528	091400	6131115	5020	5020	5020	5020	0
672	20240528	091300	6131115	5020	5020	5020	5020	1
673	20240528	091200	6126095	5020	5020	5020	5020	0
674	20240528	091100	6126095	5020	5020	5020	5020	1
675	20240528	091000	6121075	5020	5020	5020	5020	0
676	20240528	090900	6121075	5020	5020	5020	5020	1
677	20240528	090800	6116055	5020	5020	5020	5020	1
678	20240528	090700	6111035	5020	5020	5020	5020	0
679	20240528	090600	6111035	5020	5020	5020	5020	1
680	20240528	090500	6106015	5020	5020	5020	5020	0
681	20240528	090400	6106015	5020	5020	5020	5020	0
682	20240528	090300	6106015	5020	5020	5020	5020	10
683	20240528	090200	6055815	4995	5000	5000	4995	20
684	20240528	090100	5955910	5020	5000	5020	5000	661
685	20240528	090000	2645000	5000	5000	5000	5000	529