KissMeData/053160/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193500	353897020	9850	9850	9850	9850	1756
3	20240529	193400	353897020	9850	9850	9850	9850	0
4	20240529	193300	353897020	9850	9850	9850	9850	0
5	20240529	193200	353897020	9850	9850	9850	9850	0
6	20240529	193100	353897020	9850	9850	9850	9850	0
7	20240529	193000	353897020	9850	9850	9850	9850	0
8	20240529	192900	353897020	9850	9850	9850	9850	0
9	20240529	192800	353897020	9850	9850	9850	9850	0
10	20240529	192700	353897020	9850	9850	9850	9850	0
11	20240529	192600	353897020	9850	9850	9850	9850	0
12	20240529	192500	353897020	9850	9850	9850	9850	0
13	20240529	192400	353897020	9850	9850	9850	9850	0
14	20240529	192300	353897020	9850	9850	9850	9850	0
15	20240529	192200	353897020	9850	9850	9850	9850	0
16	20240529	192100	353897020	9850	9850	9850	9850	0
17	20240529	192000	353897020	9850	9850	9850	9850	0
18	20240529	191900	353897020	9850	9850	9850	9850	0
19	20240529	191800	353897020	9850	9850	9850	9850	0
20	20240529	191700	353897020	9850	9850	9850	9850	0
21	20240529	191600	353897020	9850	9850	9850	9850	0
22	20240529	191500	353897020	9850	9850	9850	9850	0
23	20240529	191400	353897020	9850	9850	9850	9850	0
24	20240529	191300	353897020	9850	9850	9850	9850	0
25	20240529	191200	353897020	9850	9850	9850	9850	0
26	20240529	191100	353897020	9850	9850	9850	9850	0
27	20240529	191000	353897020	9850	9850	9850	9850	0
28	20240529	190900	353897020	9850	9850	9850	9850	0
29	20240529	190800	353897020	9850	9850	9850	9850	0
30	20240529	190700	353897020	9850	9850	9850	9850	0
31	20240529	190600	353897020	9850	9850	9850	9850	0
32	20240529	190500	353897020	9850	9850	9850	9850	1756
33	20240529	190400	353897020	9850	9850	9850	9850	0
34	20240529	190300	353897020	9850	9850	9850	9850	0
35	20240529	190200	353897020	9850	9850	9850	9850	0
36	20240529	190100	353897020	9850	9850	9850	9850	0
37	20240529	190000	353897020	9850	9850	9850	9850	0
38	20240529	185900	353897020	9850	9850	9850	9850	0
39	20240529	185800	353897020	9850	9850	9850	9850	0
40	20240529	185700	353897020	9850	9850	9850	9850	0
41	20240529	185600	353897020	9850	9850	9850	9850	0
42	20240529	185500	353897020	9850	9850	9850	9850	0
43	20240529	185400	353897020	9850	9850	9850	9850	0
44	20240529	185300	353897020	9850	9850	9850	9850	0
45	20240529	185200	353897020	9850	9850	9850	9850	0
46	20240529	185100	353897020	9850	9850	9850	9850	0
47	20240529	185000	353897020	9850	9850	9850	9850	0
48	20240529	184900	353897020	9850	9850	9850	9850	0
49	20240529	184800	353897020	9850	9850	9850	9850	0
50	20240529	184700	353897020	9850	9850	9850	9850	0
51	20240529	184600	353897020	9850	9850	9850	9850	0
52	20240529	184500	353897020	9850	9850	9850	9850	0
53	20240529	184400	353897020	9850	9850	9850	9850	0
54	20240529	184300	353897020	9850	9850	9850	9850	0
55	20240529	184200	353897020	9850	9850	9850	9850	0
56	20240529	184100	353897020	9850	9850	9850	9850	0
57	20240529	184000	353897020	9850	9850	9850	9850	0
58	20240529	183900	353897020	9850	9850	9850	9850	0
59	20240529	183800	353897020	9850	9850	9850	9850	0
60	20240529	183700	353897020	9850	9850	9850	9850	0
61	20240529	183600	353897020	9850	9850	9850	9850	0
62	20240529	183500	353897020	9850	9850	9850	9850	1756
63	20240529	183400	353897020	9850	9850	9850	9850	0
64	20240529	183300	353897020	9850	9850	9850	9850	0
65	20240529	183200	353897020	9850	9850	9850	9850	0
66	20240529	183100	353897020	9850	9850	9850	9850	0
67	20240529	183000	353897020	9850	9850	9850	9850	0
68	20240529	182900	353897020	9850	9850	9850	9850	0
69	20240529	182800	353897020	9850	9850	9850	9850	0
70	20240529	182700	353897020	9850	9850	9850	9850	0
71	20240529	182600	353897020	9850	9850	9850	9850	0
72	20240529	182500	353897020	9850	9850	9850	9850	0
73	20240529	182400	353897020	9850	9850	9850	9850	0
74	20240529	182300	353897020	9850	9850	9850	9850	0
75	20240529	182200	353897020	9850	9850	9850	9850	0
76	20240529	182100	353897020	9850	9850	9850	9850	0
77	20240529	182000	353897020	9850	9850	9850	9850	0
78	20240529	181900	353897020	9850	9850	9850	9850	0
79	20240529	181800	353897020	9850	9850	9850	9850	0
80	20240529	181700	353897020	9850	9850	9850	9850	0
81	20240529	181600	353897020	9850	9850	9850	9850	0
82	20240529	181500	353897020	9850	9850	9850	9850	0
83	20240529	181400	353897020	9850	9850	9850	9850	0
84	20240529	181300	353897020	9850	9850	9850	9850	0
85	20240529	181200	353897020	9850	9850	9850	9850	0
86	20240529	181100	353897020	9850	9850	9850	9850	0
87	20240529	181000	353897020	9850	9850	9850	9850	0
88	20240529	180900	353897020	9850	9850	9850	9850	0
89	20240529	180800	353897020	9850	9850	9850	9850	0
90	20240529	180700	353897020	9850	9850	9850	9850	0
91	20240529	180600	353897020	9850	9850	9850	9850	0
92	20240529	180500	353897020	9850	9850	9850	9850	1756
93	20240529	180400	353897020	9850	9850	9850	9850	0
94	20240529	180300	353897020	9850	9850	9850	9850	0
95	20240529	180200	353897020	9850	9850	9850	9850	0
96	20240529	180100	353897020	9850	9850	9850	9850	0
97	20240529	180000	353897020	9850	9850	9850	9850	0
98	20240529	175900	353897020	9850	9850	9850	9850	0
99	20240529	175800	353897020	9850	9850	9850	9850	0
100	20240529	175700	353897020	9850	9850	9850	9850	0
101	20240529	175600	353897020	9850	9850	9850	9850	0
102	20240529	175500	353897020	9850	9850	9850	9850	0
103	20240529	175400	353897020	9850	9850	9850	9850	0
104	20240529	175300	353897020	9850	9850	9850	9850	0
105	20240529	175200	353897020	9850	9850	9850	9850	0
106	20240529	175100	353897020	9850	9850	9850	9850	0
107	20240529	175000	353897020	9850	9850	9850	9850	0
108	20240529	174900	353897020	9850	9850	9850	9850	0
109	20240529	174800	353897020	9850	9850	9850	9850	0
110	20240529	174700	353897020	9850	9850	9850	9850	0
111	20240529	174600	353897020	9850	9850	9850	9850	0
112	20240529	174500	353897020	9850	9850	9850	9850	0
113	20240529	174400	353897020	9850	9850	9850	9850	0
114	20240529	174300	353897020	9850	9850	9850	9850	0
115	20240529	174200	353897020	9850	9850	9850	9850	0
116	20240529	174100	353897020	9850	9850	9850	9850	0
117	20240529	174000	353897020	9850	9850	9850	9850	0
118	20240529	173900	353897020	9850	9850	9850	9850	0
119	20240529	173800	353897020	9850	9850	9850	9850	0
120	20240529	173700	353897020	9850	9850	9850	9850	0
121	20240529	173600	353897020	9850	9850	9850	9850	0
122	20240529	173500	353897020	9850	9850	9850	9850	1756
123	20240529	173400	353897020	9850	9850	9850	9850	0
124	20240529	173300	353897020	9850	9850	9850	9850	0
125	20240529	173200	353897020	9850	9850	9850	9850	0
126	20240529	173100	353897020	9850	9850	9850	9850	0
127	20240529	173000	353897020	9850	9850	9850	9850	0
128	20240529	172900	353897020	9850	9850	9850	9850	0
129	20240529	172800	353897020	9850	9850	9850	9850	0
130	20240529	172700	353897020	9850	9850	9850	9850	0
131	20240529	172600	353897020	9850	9850	9850	9850	0
132	20240529	172500	353897020	9850	9850	9850	9850	0
133	20240529	172400	353897020	9850	9850	9850	9850	0
134	20240529	172300	353897020	9850	9850	9850	9850	0
135	20240529	172200	353897020	9850	9850	9850	9850	0
136	20240529	172100	353897020	9850	9850	9850	9850	0
137	20240529	172000	353897020	9850	9850	9850	9850	0
138	20240529	171900	353897020	9850	9850	9850	9850	0
139	20240529	171800	353897020	9850	9850	9850	9850	0
140	20240529	171700	353897020	9850	9850	9850	9850	0
141	20240529	171600	353897020	9850	9850	9850	9850	0
142	20240529	171500	353897020	9850	9850	9850	9850	0
143	20240529	171400	353897020	9850	9850	9850	9850	0
144	20240529	171300	353897020	9850	9850	9850	9850	0
145	20240529	171200	353897020	9850	9850	9850	9850	0
146	20240529	171100	353897020	9850	9850	9850	9850	0
147	20240529	171000	353897020	9850	9850	9850	9850	0
148	20240529	170900	353897020	9850	9850	9850	9850	0
149	20240529	170800	353897020	9850	9850	9850	9850	0
150	20240529	170700	353897020	9850	9850	9850	9850	0
151	20240529	170600	353897020	9850	9850	9850	9850	0
152	20240529	170500	353897020	9850	9850	9850	9850	1756
153	20240529	170400	353897020	9850	9850	9850	9850	0
154	20240529	170300	353897020	9850	9850	9850	9850	0
155	20240529	170200	353897020	9850	9850	9850	9850	0
156	20240529	170100	353897020	9850	9850	9850	9850	0
157	20240529	170000	353897020	9850	9850	9850	9850	0
158	20240529	165900	353897020	9850	9850	9850	9850	0
159	20240529	165800	353897020	9850	9850	9850	9850	0
160	20240529	165700	353897020	9850	9850	9850	9850	0
161	20240529	165600	353897020	9850	9850	9850	9850	0
162	20240529	165500	353897020	9850	9850	9850	9850	0
163	20240529	165400	353897020	9850	9850	9850	9850	0
164	20240529	165300	353897020	9850	9850	9850	9850	0
165	20240529	165200	353897020	9850	9850	9850	9850	0
166	20240529	165100	353897020	9850	9850	9850	9850	0
167	20240529	165000	353897020	9850	9850	9850	9850	0
168	20240529	164900	353897020	9850	9850	9850	9850	0
169	20240529	164800	353897020	9850	9850	9850	9850	0
170	20240529	164700	353897020	9850	9850	9850	9850	0
171	20240529	164600	353897020	9850	9850	9850	9850	0
172	20240529	164500	353897020	9850	9850	9850	9850	0
173	20240529	164400	353897020	9850	9850	9850	9850	0
174	20240529	164300	353897020	9850	9850	9850	9850	0
175	20240529	164200	353897020	9850	9850	9850	9850	0
176	20240529	164100	353897020	9850	9850	9850	9850	0
177	20240529	164000	353897020	9850	9850	9850	9850	0
178	20240529	163900	353897020	9850	9850	9850	9850	0
179	20240529	163800	353897020	9850	9850	9850	9850	0
180	20240529	163700	353897020	9850	9850	9850	9850	0
181	20240529	163600	353897020	9850	9850	9850	9850	0
182	20240529	163500	353897020	9850	9850	9850	9850	1756
183	20240529	163400	353897020	9850	9850	9850	9850	0
184	20240529	163300	353897020	9850	9850	9850	9850	0
185	20240529	163200	353897020	9850	9850	9850	9850	0
186	20240529	163100	353897020	9850	9850	9850	9850	0
187	20240529	163000	353897020	9850	9850	9850	9850	0
188	20240529	162900	353897020	9850	9850	9850	9850	0
189	20240529	162800	353897020	9850	9850	9850	9850	0
190	20240529	162700	353897020	9850	9850	9850	9850	0
191	20240529	162600	353897020	9850	9850	9850	9850	0
192	20240529	162500	353897020	9850	9850	9850	9850	0
193	20240529	162400	353897020	9850	9850	9850	9850	0
194	20240529	162300	353897020	9850	9850	9850	9850	0
195	20240529	162200	353897020	9850	9850	9850	9850	0
196	20240529	162100	353897020	9850	9850	9850	9850	0
197	20240529	162000	353897020	9850	9850	9850	9850	0
198	20240529	161900	353897020	9850	9850	9850	9850	0
199	20240529	161800	353897020	9850	9850	9850	9850	0
200	20240529	161700	353897020	9850	9850	9850	9850	0
201	20240529	161600	353897020	9850	9850	9850	9850	0
202	20240529	161500	353897020	9850	9850	9850	9850	0
203	20240529	161400	353897020	9850	9850	9850	9850	0
204	20240529	161300	353897020	9850	9850	9850	9850	0
205	20240529	161200	353897020	9850	9850	9850	9850	0
206	20240529	161100	353897020	9850	9850	9850	9850	0
207	20240529	161000	353897020	9850	9850	9850	9850	0
208	20240529	160900	353897020	9850	9850	9850	9850	0
209	20240529	160800	353897020	9850	9850	9850	9850	0
210	20240529	160700	353897020	9850	9850	9850	9850	0
211	20240529	160600	353897020	9850	9850	9850	9850	0
212	20240529	160500	353897020	9850	9850	9850	9850	1756
213	20240529	160400	353897020	9850	9850	9850	9850	0
214	20240529	160300	353897020	9850	9850	9850	9850	0
215	20240529	160200	353897020	9850	9850	9850	9850	0
216	20240529	160100	353897020	9850	9850	9850	9850	0
217	20240529	160000	353897020	9850	9850	9850	9850	0
218	20240529	155900	353897020	9850	9850	9850	9850	0
219	20240529	155800	353897020	9850	9850	9850	9850	0
220	20240529	155700	353897020	9850	9850	9850	9850	0
221	20240529	155600	353897020	9850	9850	9850	9850	0
222	20240529	155500	353897020	9850	9850	9850	9850	0
223	20240529	155400	353897020	9850	9850	9850	9850	0
224	20240529	155300	353897020	9850	9850	9850	9850	0
225	20240529	155200	353897020	9850	9850	9850	9850	0
226	20240529	155100	353897020	9850	9850	9850	9850	0
227	20240529	155000	353897020	9850	9850	9850	9850	0
228	20240529	154900	353897020	9850	9850	9850	9850	0
229	20240529	154800	353897020	9850	9850	9850	9850	0
230	20240529	154700	353897020	9850	9850	9850	9850	0
231	20240529	154600	353897020	9850	9850	9850	9850	0
232	20240529	154500	353897020	9850	9850	9850	9850	0
233	20240529	154400	353897020	9850	9850	9850	9850	0
234	20240529	154300	353897020	9850	9850	9850	9850	0
235	20240529	154200	353897020	9850	9850	9850	9850	0
236	20240529	154100	353897020	9850	9850	9850	9850	0
237	20240529	154000	353897020	9850	9850	9850	9850	0
238	20240529	153900	353897020	9850	9850	9850	9850	0
239	20240529	153800	353897020	9850	9850	9850	9850	0
240	20240529	153700	353897020	9850	9850	9850	9850	0
241	20240529	153600	353897020	9850	9850	9850	9850	0
242	20240529	153500	353897020	9850	9850	9850	9850	1756
243	20240529	153400	353897020	9850	9850	9850	9850	0
244	20240529	153300	353897020	9850	9850	9850	9850	0
245	20240529	153200	353897020	9850	9850	9850	9850	0
246	20240529	153100	353897020	9850	9850	9850	9850	0
247	20240529	153000	353897020	9850	9850	9850	9850	1756
248	20240529	152900	336600420	10000	10000	10000	10000	0
249	20240529	152800	336600420	10000	10000	10000	10000	0
250	20240529	152700	336600420	10000	10000	10000	10000	0
251	20240529	152600	336600420	10000	10000	10000	10000	0
252	20240529	152500	336600420	10000	10000	10000	10000	0
253	20240529	152400	336600420	10000	10000	10000	10000	0
254	20240529	152300	336600420	10000	10000	10000	10000	0
255	20240529	152200	336600420	10000	10000	10000	10000	0
256	20240529	152100	336600420	10000	10000	10000	10000	0
257	20240529	152000	336600420	10000	10000	10000	10000	0
258	20240529	151900	336600420	10000	9950	10000	9950	210
259	20240529	151800	334503100	9830	9830	9830	9830	0
260	20240529	151700	334503100	9830	9830	9830	9830	0
261	20240529	151600	334503100	9830	9830	9830	9830	0
262	20240529	151500	334503100	9830	9830	9830	9830	0
263	20240529	151400	334503100	9830	9830	9830	9830	0
264	20240529	151300	334503100	9830	9860	9860	9830	650
265	20240529	151200	328112460	9860	9940	10010	9860	23
266	20240529	151100	327883040	9870	9960	9970	9870	30
267	20240529	151000	327584960	9970	9930	9970	9900	71
268	20240529	150900	326881200	9840	9900	9900	9830	719
269	20240529	150800	319801480	9970	9970	9970	9970	0
270	20240529	150700	319801480	9970	9970	9970	9970	0
271	20240529	150600	319801480	9970	9970	9970	9970	0
272	20240529	150500	319801480	9970	9970	9970	9970	0
273	20240529	150400	319801480	9970	9970	9970	9970	163
274	20240529	150300	318176370	10000	10000	10000	10000	0
275	20240529	150200	318176370	10000	10000	10000	10000	0
276	20240529	150100	318176370	10000	10000	10000	10000	0
277	20240529	150000	318176370	10000	10000	10000	10000	0
278	20240529	145900	318176370	10000	10000	10000	10000	0
279	20240529	145800	318176370	10000	10000	10000	10000	0
280	20240529	145700	318176370	10000	10000	10000	10000	0
281	20240529	145600	318176370	10000	9980	10000	9980	996
282	20240529	145500	308216770	9900	9900	9900	9900	0
283	20240529	145400	308216770	9900	9900	9900	9900	0
284	20240529	145300	308216770	9900	9880	9900	9880	86
285	20240529	145200	307365810	9870	9870	9870	9870	24
286	20240529	145100	307128930	9860	9860	9860	9860	0
287	20240529	145000	307128930	9860	9860	9860	9860	359
288	20240529	144900	303589190	9860	9860	9860	9860	0
289	20240529	144800	303589190	9860	9860	9860	9860	2
290	20240529	144700	303569470	9890	9880	9890	9880	89
291	20240529	144600	302689450	9860	9860	9860	9860	0
292	20240529	144500	302689450	9860	9860	9860	9860	0
293	20240529	144400	302689450	9860	9920	9920	9860	1366
294	20240529	144300	289199270	9880	9880	9880	9880	0
295	20240529	144200	289199270	9880	9880	9880	9880	0
296	20240529	144100	289199270	9880	9880	9880	9880	0
297	20240529	144000	289199270	9880	9880	9880	9880	0
298	20240529	143900	289199270	9880	9970	9970	9870	1171
299	20240529	143800	277573860	9980	9980	9980	9980	0
300	20240529	143700	277573860	9980	9980	9980	9980	1
301	20240529	143600	277563880	10000	10000	10000	10000	231
302	20240529	143500	275253880	10000	10000	10000	10000	0
303	20240529	143400	275253880	10000	9980	10010	9980	55
304	20240529	143300	274703510	9980	9980	9980	9980	0
305	20240529	143200	274703510	9980	9980	9980	9980	0
306	20240529	143100	274703510	9980	9980	9980	9980	0
307	20240529	143000	274703510	9980	9980	9980	9980	0
308	20240529	142900	274703510	9980	9980	9980	9980	0
309	20240529	142800	274703510	9980	9980	9980	9980	0
310	20240529	142700	274703510	9980	9980	9980	9980	0
311	20240529	142600	274703510	9980	9980	9980	9980	4
312	20240529	142500	274663590	9950	9950	9950	9950	0
313	20240529	142400	274663590	9950	9950	9950	9950	50
314	20240529	142300	274166090	9950	9950	9950	9950	5
315	20240529	142200	274116340	9950	9950	9950	9950	0
316	20240529	142100	274116340	9950	9930	9950	9930	369
317	20240529	142000	270446650	9910	9910	9910	9910	0
318	20240529	141900	270446650	9910	9910	9910	9910	0
319	20240529	141800	270446650	9910	9910	9910	9910	2
320	20240529	141700	270426830	9900	9900	9900	9900	4
321	20240529	141600	270387230	9870	9870	9870	9870	0
322	20240529	141500	270387230	9870	9870	9870	9870	0
323	20240529	141400	270387230	9870	9870	9870	9870	17
324	20240529	141300	270219440	9870	9870	9870	9870	1
325	20240529	141200	270209570	9840	9840	9840	9840	0
326	20240529	141100	270209570	9840	9840	9840	9840	0
327	20240529	141000	270209570	9840	9840	9840	9840	0
328	20240529	140900	270209570	9840	9840	9840	9840	0
329	20240529	140800	270209570	9840	9840	9840	9840	0
330	20240529	140700	270209570	9840	9840	9840	9840	0
331	20240529	140600	270209570	9840	9840	9840	9840	0
332	20240529	140500	270209570	9840	9840	9840	9840	0
333	20240529	140400	270209570	9840	9840	9840	9840	0
334	20240529	140300	270209570	9840	9840	9840	9840	0
335	20240529	140200	270209570	9840	9840	9840	9840	0
336	20240529	140100	270209570	9840	9840	9840	9840	0
337	20240529	140000	270209570	9840	9840	9840	9840	0
338	20240529	135900	270209570	9840	9840	9840	9840	0
339	20240529	135800	270209570	9840	9840	9840	9840	0
340	20240529	135700	270209570	9840	9840	9840	9840	1
341	20240529	135600	270199730	9850	9850	9850	9850	0
342	20240529	135500	270199730	9850	9850	9850	9840	903
343	20240529	135400	261305210	9860	9860	9860	9860	0
344	20240529	135300	261305210	9860	9860	9860	9860	50
345	20240529	135200	260812210	9940	9940	9940	9940	0
346	20240529	135100	260812210	9940	9930	9940	9930	50
347	20240529	135000	260315280	9930	9930	9930	9930	0
348	20240529	134900	260315280	9930	9930	9930	9930	0
349	20240529	134800	260315280	9930	9930	9930	9930	5
350	20240529	134700	260265630	9940	9940	9940	9940	0
351	20240529	134600	260265630	9940	9940	9940	9940	0
352	20240529	134500	260265630	9940	9840	9940	9840	460
353	20240529	134400	255729480	9810	9810	9810	9810	0
354	20240529	134300	255729480	9810	9810	9810	9810	0
355	20240529	134200	255729480	9810	9810	9810	9810	0
356	20240529	134100	255729480	9810	9810	9810	9810	0
357	20240529	134000	255729480	9810	9810	9810	9810	0
358	20240529	133900	255729480	9810	9810	9810	9810	0
359	20240529	133800	255729480	9810	9810	9810	9810	0
360	20240529	133700	255729480	9810	9810	9810	9810	0
361	20240529	133600	255729480	9810	9810	9810	9810	4
362	20240529	133500	255690240	9830	9830	9830	9830	3
363	20240529	133400	255660750	9800	9800	9800	9800	0
364	20240529	133300	255660750	9800	9800	9800	9800	0
365	20240529	133200	255660750	9800	9800	9800	9800	0
366	20240529	133100	255660750	9800	9800	9800	9800	0
367	20240529	133000	255660750	9800	9800	9800	9800	0
368	20240529	132900	255660750	9800	9800	9800	9800	400
369	20240529	132800	251740750	9810	9860	9860	9800	3397
370	20240529	132700	218409380	9840	9840	9840	9840	0
371	20240529	132600	218409380	9840	9880	9880	9840	133
372	20240529	132500	217100090	9880	9880	9880	9880	2
373	20240529	132400	217080330	9860	9860	9860	9860	32
374	20240529	132300	216764810	9860	9860	9860	9860	0
375	20240529	132200	216764810	9860	9860	9860	9860	0
376	20240529	132100	216764810	9860	9860	9860	9860	0
377	20240529	132000	216764810	9860	9860	9860	9860	0
378	20240529	131900	216764810	9860	9860	9860	9860	0
379	20240529	131800	216764810	9860	9850	9860	9850	60
380	20240529	131700	216173310	9830	9830	9830	9830	0
381	20240529	131600	216173310	9830	9830	9830	9830	0
382	20240529	131500	216173310	9830	9830	9830	9830	0
383	20240529	131400	216173310	9830	9830	9830	9830	0
384	20240529	131300	216173310	9830	9830	9830	9830	0
385	20240529	131200	216173310	9830	9830	9830	9830	0
386	20240529	131100	216173310	9830	9840	9840	9830	176
387	20240529	131000	214442930	9850	9850	9850	9850	1
388	20240529	130900	214433080	9880	9880	9880	9880	0
389	20240529	130800	214433080	9880	9880	9880	9880	1
390	20240529	130700	214423200	9880	9880	9880	9880	1
391	20240529	130600	214413320	9900	9900	9900	9900	0
392	20240529	130500	214413320	9900	9890	9900	9890	2
393	20240529	130400	214393530	9850	9850	9850	9840	410
394	20240529	130300	210355150	9900	9900	9900	9900	0
395	20240529	130200	210355150	9900	9900	9900	9900	1
396	20240529	130100	210345250	9850	9850	9850	9850	0
397	20240529	130000	210345250	9850	9850	9850	9850	0
398	20240529	125900	210345250	9850	9850	9850	9850	0
399	20240529	125800	210345250	9850	9850	9850	9850	0
400	20240529	125700	210345250	9850	9850	9850	9850	0
401	20240529	125600	210345250	9850	9850	9850	9850	0
402	20240529	125500	210345250	9850	9850	9850	9850	0
403	20240529	125400	210345250	9850	9850	9850	9850	0
404	20240529	125300	210345250	9850	9850	9850	9850	142
405	20240529	125200	208946550	9910	9910	9910	9910	0
406	20240529	125100	208946550	9910	9910	9910	9910	2
407	20240529	125000	208926730	9910	9910	9910	9910	0
408	20240529	124900	208926730	9910	9910	9910	9910	0
409	20240529	124800	208926730	9910	9910	9910	9910	0
410	20240529	124700	208926730	9910	9910	9910	9910	0
411	20240529	124600	208926730	9910	9910	9910	9910	0
412	20240529	124500	208926730	9910	9910	9910	9910	0
413	20240529	124400	208926730	9910	9910	9910	9910	0
414	20240529	124300	208926730	9910	9900	9910	9900	22
415	20240529	124200	208708730	9850	9850	9850	9850	0
416	20240529	124100	208708730	9850	9860	9860	9850	600
417	20240529	124000	202797530	9860	9860	9860	9860	0
418	20240529	123900	202797530	9860	9860	9860	9860	0
419	20240529	123800	202797530	9860	9860	9860	9860	0
420	20240529	123700	202797530	9860	9860	9860	9860	0
421	20240529	123600	202797530	9860	9860	9860	9860	150
422	20240529	123500	201318530	9870	9870	9870	9870	0
423	20240529	123400	201318530	9870	9870	9870	9870	0
424	20240529	123300	201318530	9870	9880	9880	9840	101
425	20240529	123200	200323680	9890	9890	9890	9890	0
426	20240529	123100	200323680	9890	9910	9910	9890	100
427	20240529	123000	199334540	9950	9950	9950	9950	0
428	20240529	122900	199334540	9950	9920	9950	9920	550
429	20240529	122800	193863910	9920	9920	9920	9920	0
430	20240529	122700	193863910	9920	9920	9920	9920	0
431	20240529	122600	193863910	9920	9920	9920	9920	2
432	20240529	122500	193844070	9920	9920	9920	9920	0
433	20240529	122400	193844070	9920	9920	9920	9920	0
434	20240529	122300	193844070	9920	9920	9920	9920	2
435	20240529	122200	193824230	9930	9920	9930	9920	253
436	20240529	122100	191311970	9930	9920	9930	9920	803
437	20240529	122000	183338210	9920	9920	9920	9920	5
438	20240529	121900	183288610	9920	9920	9920	9920	0
439	20240529	121800	183288610	9920	9920	9920	9920	6
440	20240529	121700	183229090	9920	9920	9920	9920	37
441	20240529	121600	182862050	9920	9920	9920	9920	7
442	20240529	121500	182792610	9920	9920	9920	9920	22
443	20240529	121400	182574370	9920	9920	9920	9920	0
444	20240529	121300	182574370	9920	9920	9920	9920	0
445	20240529	121200	182574370	9920	9920	9920	9920	0
446	20240529	121100	182574370	9920	9910	9920	9910	4
447	20240529	121000	182534720	9910	9920	9920	9910	7
448	20240529	120900	182465300	9920	9900	9920	9900	17
449	20240529	120800	182296690	9870	9900	9900	9870	4
450	20240529	120700	182257120	9930	9930	9930	9930	0
451	20240529	120600	182257120	9930	9960	9960	9920	34
452	20240529	120500	181919480	9960	9840	9960	9840	322
453	20240529	120400	178747620	9850	9850	9850	9850	0
454	20240529	120300	178747620	9850	9850	9850	9850	0
455	20240529	120200	178747620	9850	9850	9850	9850	0
456	20240529	120100	178747620	9850	9850	9850	9850	1
457	20240529	120000	178737770	9850	9850	9850	9850	0
458	20240529	115900	178737770	9850	9850	9850	9850	0
459	20240529	115800	178737770	9850	9850	9850	9850	0
460	20240529	115700	178737770	9850	9850	9850	9850	0
461	20240529	115600	178737770	9850	9880	9880	9850	868
462	20240529	115500	170178560	9880	9880	9880	9880	1
463	20240529	115400	170168680	9880	9900	9900	9880	245
464	20240529	115300	167747040	9880	9880	9880	9880	0
465	20240529	115200	167747040	9880	9880	9880	9880	0
466	20240529	115100	167747040	9880	9880	9880	9880	0
467	20240529	115000	167747040	9880	9880	9880	9880	0
468	20240529	114900	167747040	9880	9880	9880	9880	0
469	20240529	114800	167747040	9880	9880	9880	9880	0
470	20240529	114700	167747040	9880	9880	9880	9880	0
471	20240529	114600	167747040	9880	9880	9880	9880	0
472	20240529	114500	167747040	9880	9880	9880	9880	0
473	20240529	114400	167747040	9880	9880	9880	9880	0
474	20240529	114300	167747040	9880	9880	9880	9880	0
475	20240529	114200	167747040	9880	9880	9880	9880	0
476	20240529	114100	167747040	9880	9880	9880	9880	0
477	20240529	114000	167747040	9880	9880	9880	9880	0
478	20240529	113900	167747040	9880	9880	9880	9880	0
479	20240529	113800	167747040	9880	9880	9880	9880	0
480	20240529	113700	167747040	9880	9880	9880	9880	0
481	20240529	113600	167747040	9880	9880	9880	9880	0
482	20240529	113500	167747040	9880	9880	9880	9880	0
483	20240529	113400	167747040	9880	9870	9880	9870	7
484	20240529	113300	167677930	9870	9890	9890	9870	778
485	20240529	113200	159995960	9900	9900	9900	9900	0
486	20240529	113100	159995960	9900	9930	9930	9900	2009
487	20240529	113000	140094850	9940	9940	9940	9940	111
488	20240529	112900	138991510	9950	9970	9970	9950	697
489	20240529	112800	132055120	9980	9980	9980	9980	226
490	20240529	112700	129799640	9990	9990	9990	9990	2
491	20240529	112600	129779660	10030	10030	10030	10030	0
492	20240529	112500	129779660	10030	10030	10030	10030	0
493	20240529	112400	129779660	10030	10030	10030	10030	0
494	20240529	112300	129779660	10030	10030	10030	10030	0
495	20240529	112200	129779660	10030	10030	10030	10030	0
496	20240529	112100	129779660	10030	10030	10030	10030	0
497	20240529	112000	129779660	10030	10030	10030	10030	0
498	20240529	111900	129779660	10030	10030	10030	10030	0
499	20240529	111800	129779660	10030	10030	10030	10030	0
500	20240529	111700	129779660	10030	10030	10030	10030	0
501	20240529	111600	129779660	10030	10030	10030	10030	1
502	20240529	111500	129769630	10010	10010	10010	10010	0
503	20240529	111400	129769630	10010	10010	10010	10010	0
504	20240529	111300	129769630	10010	10010	10010	10010	0
505	20240529	111200	129769630	10010	10010	10010	10010	0
506	20240529	111100	129769630	10010	10010	10010	10010	0
507	20240529	111000	129769630	10010	10010	10010	10010	0
508	20240529	110900	129769630	10010	10010	10010	10010	0
509	20240529	110800	129769630	10010	10010	10010	10010	0
510	20240529	110700	129769630	10010	10010	10010	10010	0
511	20240529	110600	129769630	10010	10010	10010	10010	224
512	20240529	110500	127527390	9990	9990	9990	9990	0
513	20240529	110400	127527390	9990	9990	9990	9990	1
514	20240529	110300	127517400	9990	9990	9990	9990	0
515	20240529	110200	127517400	9990	9990	9990	9990	0
516	20240529	110100	127517400	9990	9990	9990	9990	0
517	20240529	110000	127517400	9990	9990	9990	9990	0
518	20240529	105900	127517400	9990	9990	9990	9990	5
519	20240529	105800	127467450	10000	10000	10000	10000	158
520	20240529	105700	125887450	10000	10000	10000	10000	0
521	20240529	105600	125887450	10000	10000	10000	10000	0
522	20240529	105500	125887450	10000	10000	10000	10000	0
523	20240529	105400	125887450	10000	10000	10000	10000	0
524	20240529	105300	125887450	10000	10000	10000	10000	0
525	20240529	105200	125887450	10000	10000	10000	10000	0
526	20240529	105100	125887450	10000	10000	10000	10000	0
527	20240529	105000	125887450	10000	10000	10000	10000	1
528	20240529	104900	125877450	10000	10000	10000	10000	0
529	20240529	104800	125877450	10000	10000	10000	10000	0
530	20240529	104700	125877450	10000	10000	10000	10000	0
531	20240529	104600	125877450	10000	10000	10000	10000	0
532	20240529	104500	125877450	10000	9990	10000	9990	10
533	20240529	104400	125777500	9950	9950	9950	9950	20
534	20240529	104300	125578500	10050	10050	10050	10050	0
535	20240529	104200	125578500	10050	10050	10050	10050	0
536	20240529	104100	125578500	10050	10050	10050	10050	0
537	20240529	104000	125578500	10050	10050	10050	10050	0
538	20240529	103900	125578500	10050	9990	10050	9950	1001
539	20240529	103800	115604110	10040	10040	10040	10040	1
540	20240529	103700	115594070	10050	10050	10050	10050	3
541	20240529	103600	115563920	10030	10030	10030	10030	5
542	20240529	103500	115513770	9990	9990	9990	9990	0
543	20240529	103400	115513770	9990	9990	9990	9990	71
544	20240529	103300	114804480	9990	10000	10000	9990	949
545	20240529	103200	105317840	10000	10000	10000	10000	0
546	20240529	103100	105317840	10000	10000	10000	10000	0
547	20240529	103000	105317840	10000	10000	10000	10000	0
548	20240529	102900	105317840	10000	10000	10000	10000	0
549	20240529	102800	105317840	10000	10000	10000	10000	88
550	20240529	102700	104437840	10000	10010	10010	10000	228
551	20240529	102600	102157830	10010	10010	10010	10010	0
552	20240529	102500	102157830	10010	10010	10010	10010	0
553	20240529	102400	102157830	10010	10010	10010	10010	0
554	20240529	102300	102157830	10010	10010	10010	10010	0
555	20240529	102200	102157830	10010	10010	10010	10010	0
556	20240529	102100	102157830	10010	10010	10010	10010	0
557	20240529	102000	102157830	10010	10010	10010	10010	0
558	20240529	101900	102157830	10010	10010	10010	10010	0
559	20240529	101800	102157830	10010	10010	10010	10010	0
560	20240529	101700	102157830	10010	10010	10010	10010	0
561	20240529	101600	102157830	10010	10010	10010	10010	0
562	20240529	101500	102157830	10010	10010	10010	10010	1
563	20240529	101400	102147820	10010	10010	10010	10010	0
564	20240529	101300	102147820	10010	10010	10010	10010	10
565	20240529	101200	102047720	10060	10010	10060	10010	56
566	20240529	101100	101484560	10010	10010	10010	10010	21
567	20240529	101000	101274350	10000	10010	10010	10000	129
568	20240529	100900	99983750	10010	10010	10010	10010	0
569	20240529	100800	99983750	10010	10010	10010	10010	0
570	20240529	100700	99983750	10010	10010	10010	10010	0
571	20240529	100600	99983750	10010	10010	10010	10010	0
572	20240529	100500	99983750	10010	10010	10010	10010	0
573	20240529	100400	99983750	10010	10010	10010	10010	0
574	20240529	100300	99983750	10010	10010	10010	10010	0
575	20240529	100200	99983750	10010	10010	10010	10010	0
576	20240529	100100	99983750	10010	10010	10010	10010	0
577	20240529	100000	99983750	10010	10010	10010	10010	1
578	20240529	095900	99973740	10010	10000	10010	10000	17
579	20240529	095800	99803650	10000	10000	10000	10000	3
580	20240529	095700	99773650	10010	10010	10010	10010	0
581	20240529	095600	99773650	10010	10010	10010	10010	0
582	20240529	095500	99773650	10010	10010	10010	10010	0
583	20240529	095400	99773650	10010	10010	10010	10010	0
584	20240529	095300	99773650	10010	10010	10010	10010	105
585	20240529	095200	98722600	10010	10010	10010	10010	0
586	20240529	095100	98722600	10010	10010	10010	10010	0
587	20240529	095000	98722600	10010	10010	10010	10010	0
588	20240529	094900	98722600	10010	10010	10010	10010	5
589	20240529	094800	98672550	10000	10000	10000	10000	10
590	20240529	094700	98572550	9980	9980	9980	9980	19
591	20240529	094600	98382930	10060	9980	10060	9980	7
592	20240529	094500	98312970	9960	9960	9960	9960	452
593	20240529	094400	93811050	9970	9970	9970	9970	60
594	20240529	094300	93212850	9970	9990	9990	9960	1507
595	20240529	094200	78184370	9990	10000	10000	9990	601
596	20240529	094100	72176370	10000	10000	10000	9990	1102
597	20240529	094000	61166370	10000	10030	10030	10000	1202
598	20240529	093900	49137280	10040	10050	10050	10040	364
599	20240529	093800	45479490	10060	10060	10060	10060	75
600	20240529	093700	44724990	10060	10060	10060	10060	467
601	20240529	093600	40026970	10060	10060	10060	10060	0
602	20240529	093500	40026970	10060	10070	10070	10060	121
603	20240529	093400	38808510	10070	10070	10070	10070	0
604	20240529	093300	38808510	10070	10070	10070	10070	0
605	20240529	093200	38808510	10070	10070	10070	10070	0
606	20240529	093100	38808510	10070	10070	10070	10070	10
607	20240529	093000	38707810	10070	10070	10070	10070	0
608	20240529	092900	38707810	10070	10070	10070	10070	0
609	20240529	092800	38707810	10070	10070	10070	10070	0
610	20240529	092700	38707810	10070	10100	10100	10060	707
611	20240529	092600	31591830	10100	10160	10160	10100	892
612	20240529	092500	22566800	10170	10170	10170	10170	0
613	20240529	092400	22566800	10170	10170	10170	10170	100
614	20240529	092300	21549800	10160	10160	10160	10160	110
615	20240529	092200	20432200	10160	10160	10160	10160	7
616	20240529	092100	20361080	10160	10160	10160	10120	131
617	20240529	092000	19030160	10170	10170	10170	10170	0
618	20240529	091900	19030160	10170	10170	10170	10170	60
619	20240529	091800	18419960	10170	10110	10170	10100	104
620	20240529	091700	17368780	10100	10120	10120	10100	100
621	20240529	091600	16358190	10200	10210	10220	10200	172
622	20240529	091500	14601670	10210	10150	10220	10150	120
623	20240529	091400	13377260	10110	10100	10110	10100	280
624	20240529	091300	10548880	10090	10090	10090	10090	0
625	20240529	091200	10548880	10090	10030	10090	10030	11
626	20240529	091100	10438490	10100	10100	10100	10030	86
627	20240529	091000	9575750	10030	10030	10030	10030	0
628	20240529	090900	9575750	10030	10030	10030	10030	0
629	20240529	090800	9575750	10030	10030	10030	10030	44
630	20240529	090700	9134430	10030	10030	10030	10030	238
631	20240529	090600	6747290	10030	10040	10040	10030	5
632	20240529	090500	6697100	10040	10110	10110	10040	192
633	20240529	090400	4761640	10110	10110	10110	10110	1
634	20240529	090300	4751530	10060	10060	10060	10060	0
635	20240529	090200	4751530	10060	10060	10060	10050	85
636	20240529	090100	3897160	10050	10070	10070	10050	60
637	20240529	090000	3293380	10070	10070	10080	10070	327