KissMeData/079960/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195400	582065030	20050	20050	20050	20050	701
3	20240529	195300	582065030	20050	20050	20050	20050	0
4	20240529	195200	582065030	20050	20050	20050	20050	0
5	20240529	195100	582065030	20050	20050	20050	20050	0
6	20240529	195000	582065030	20050	20050	20050	20050	0
7	20240529	194900	582065030	20050	20050	20050	20050	0
8	20240529	194800	582065030	20050	20050	20050	20050	0
9	20240529	194700	582065030	20050	20050	20050	20050	0
10	20240529	194600	582065030	20050	20050	20050	20050	0
11	20240529	194500	582065030	20050	20050	20050	20050	0
12	20240529	194400	582065030	20050	20050	20050	20050	0
13	20240529	194300	582065030	20050	20050	20050	20050	0
14	20240529	194200	582065030	20050	20050	20050	20050	0
15	20240529	194100	582065030	20050	20050	20050	20050	0
16	20240529	194000	582065030	20050	20050	20050	20050	0
17	20240529	193900	582065030	20050	20050	20050	20050	0
18	20240529	193800	582065030	20050	20050	20050	20050	0
19	20240529	193700	582065030	20050	20050	20050	20050	0
20	20240529	193600	582065030	20050	20050	20050	20050	0
21	20240529	193500	582065030	20050	20050	20050	20050	0
22	20240529	193400	582065030	20050	20050	20050	20050	0
23	20240529	193300	582065030	20050	20050	20050	20050	0
24	20240529	193200	582065030	20050	20050	20050	20050	0
25	20240529	193100	582065030	20050	20050	20050	20050	0
26	20240529	193000	582065030	20050	20050	20050	20050	0
27	20240529	192900	582065030	20050	20050	20050	20050	0
28	20240529	192800	582065030	20050	20050	20050	20050	0
29	20240529	192700	582065030	20050	20050	20050	20050	0
30	20240529	192600	582065030	20050	20050	20050	20050	0
31	20240529	192500	582065030	20050	20050	20050	20050	0
32	20240529	192400	582065030	20050	20050	20050	20050	701
33	20240529	192300	582065030	20050	20050	20050	20050	0
34	20240529	192200	582065030	20050	20050	20050	20050	0
35	20240529	192100	582065030	20050	20050	20050	20050	0
36	20240529	192000	582065030	20050	20050	20050	20050	0
37	20240529	191900	582065030	20050	20050	20050	20050	0
38	20240529	191800	582065030	20050	20050	20050	20050	0
39	20240529	191700	582065030	20050	20050	20050	20050	0
40	20240529	191600	582065030	20050	20050	20050	20050	0
41	20240529	191500	582065030	20050	20050	20050	20050	0
42	20240529	191400	582065030	20050	20050	20050	20050	0
43	20240529	191300	582065030	20050	20050	20050	20050	0
44	20240529	191200	582065030	20050	20050	20050	20050	0
45	20240529	191100	582065030	20050	20050	20050	20050	0
46	20240529	191000	582065030	20050	20050	20050	20050	0
47	20240529	190900	582065030	20050	20050	20050	20050	0
48	20240529	190800	582065030	20050	20050	20050	20050	0
49	20240529	190700	582065030	20050	20050	20050	20050	0
50	20240529	190600	582065030	20050	20050	20050	20050	0
51	20240529	190500	582065030	20050	20050	20050	20050	0
52	20240529	190400	582065030	20050	20050	20050	20050	0
53	20240529	190300	582065030	20050	20050	20050	20050	0
54	20240529	190200	582065030	20050	20050	20050	20050	0
55	20240529	190100	582065030	20050	20050	20050	20050	0
56	20240529	190000	582065030	20050	20050	20050	20050	0
57	20240529	185900	582065030	20050	20050	20050	20050	0
58	20240529	185800	582065030	20050	20050	20050	20050	0
59	20240529	185700	582065030	20050	20050	20050	20050	0
60	20240529	185600	582065030	20050	20050	20050	20050	0
61	20240529	185500	582065030	20050	20050	20050	20050	0
62	20240529	185400	582065030	20050	20050	20050	20050	701
63	20240529	185300	582065030	20050	20050	20050	20050	0
64	20240529	185200	582065030	20050	20050	20050	20050	0
65	20240529	185100	582065030	20050	20050	20050	20050	0
66	20240529	185000	582065030	20050	20050	20050	20050	0
67	20240529	184900	582065030	20050	20050	20050	20050	0
68	20240529	184800	582065030	20050	20050	20050	20050	0
69	20240529	184700	582065030	20050	20050	20050	20050	0
70	20240529	184600	582065030	20050	20050	20050	20050	0
71	20240529	184500	582065030	20050	20050	20050	20050	0
72	20240529	184400	582065030	20050	20050	20050	20050	0
73	20240529	184300	582065030	20050	20050	20050	20050	0
74	20240529	184200	582065030	20050	20050	20050	20050	0
75	20240529	184100	582065030	20050	20050	20050	20050	0
76	20240529	184000	582065030	20050	20050	20050	20050	0
77	20240529	183900	582065030	20050	20050	20050	20050	0
78	20240529	183800	582065030	20050	20050	20050	20050	0
79	20240529	183700	582065030	20050	20050	20050	20050	0
80	20240529	183600	582065030	20050	20050	20050	20050	0
81	20240529	183500	582065030	20050	20050	20050	20050	0
82	20240529	183400	582065030	20050	20050	20050	20050	0
83	20240529	183300	582065030	20050	20050	20050	20050	0
84	20240529	183200	582065030	20050	20050	20050	20050	0
85	20240529	183100	582065030	20050	20050	20050	20050	0
86	20240529	183000	582065030	20050	20050	20050	20050	0
87	20240529	182900	582065030	20050	20050	20050	20050	0
88	20240529	182800	582065030	20050	20050	20050	20050	0
89	20240529	182700	582065030	20050	20050	20050	20050	0
90	20240529	182600	582065030	20050	20050	20050	20050	0
91	20240529	182500	582065030	20050	20050	20050	20050	0
92	20240529	182400	582065030	20050	20050	20050	20050	701
93	20240529	182300	582065030	20050	20050	20050	20050	0
94	20240529	182200	582065030	20050	20050	20050	20050	0
95	20240529	182100	582065030	20050	20050	20050	20050	0
96	20240529	182000	582065030	20050	20050	20050	20050	0
97	20240529	181900	582065030	20050	20050	20050	20050	0
98	20240529	181800	582065030	20050	20050	20050	20050	0
99	20240529	181700	582065030	20050	20050	20050	20050	0
100	20240529	181600	582065030	20050	20050	20050	20050	0
101	20240529	181500	582065030	20050	20050	20050	20050	0
102	20240529	181400	582065030	20050	20050	20050	20050	0
103	20240529	181300	582065030	20050	20050	20050	20050	0
104	20240529	181200	582065030	20050	20050	20050	20050	0
105	20240529	181100	582065030	20050	20050	20050	20050	0
106	20240529	181000	582065030	20050	20050	20050	20050	0
107	20240529	180900	582065030	20050	20050	20050	20050	0
108	20240529	180800	582065030	20050	20050	20050	20050	0
109	20240529	180700	582065030	20050	20050	20050	20050	0
110	20240529	180600	582065030	20050	20050	20050	20050	0
111	20240529	180500	582065030	20050	20050	20050	20050	0
112	20240529	180400	582065030	20050	20050	20050	20050	0
113	20240529	180300	582065030	20050	20050	20050	20050	0
114	20240529	180200	582065030	20050	20050	20050	20050	0
115	20240529	180100	582065030	20050	20050	20050	20050	0
116	20240529	180000	582065030	20050	20050	20050	20050	0
117	20240529	175900	582065030	20050	20050	20050	20050	0
118	20240529	175800	582065030	20050	20050	20050	20050	0
119	20240529	175700	582065030	20050	20050	20050	20050	0
120	20240529	175600	582065030	20050	20050	20050	20050	0
121	20240529	175500	582065030	20050	20050	20050	20050	0
122	20240529	175400	582065030	20050	20050	20050	20050	701
123	20240529	175300	582065030	20050	20050	20050	20050	0
124	20240529	175200	582065030	20050	20050	20050	20050	0
125	20240529	175100	582065030	20050	20050	20050	20050	0
126	20240529	175000	582065030	20050	20050	20050	20050	0
127	20240529	174900	582065030	20050	20050	20050	20050	0
128	20240529	174800	582065030	20050	20050	20050	20050	0
129	20240529	174700	582065030	20050	20050	20050	20050	0
130	20240529	174600	582065030	20050	20050	20050	20050	0
131	20240529	174500	582065030	20050	20050	20050	20050	0
132	20240529	174400	582065030	20050	20050	20050	20050	0
133	20240529	174300	582065030	20050	20050	20050	20050	0
134	20240529	174200	582065030	20050	20050	20050	20050	0
135	20240529	174100	582065030	20050	20050	20050	20050	0
136	20240529	174000	582065030	20050	20050	20050	20050	0
137	20240529	173900	582065030	20050	20050	20050	20050	0
138	20240529	173800	582065030	20050	20050	20050	20050	0
139	20240529	173700	582065030	20050	20050	20050	20050	0
140	20240529	173600	582065030	20050	20050	20050	20050	0
141	20240529	173500	582065030	20050	20050	20050	20050	0
142	20240529	173400	582065030	20050	20050	20050	20050	0
143	20240529	173300	582065030	20050	20050	20050	20050	0
144	20240529	173200	582065030	20050	20050	20050	20050	0
145	20240529	173100	582065030	20050	20050	20050	20050	0
146	20240529	173000	582065030	20050	20050	20050	20050	0
147	20240529	172900	582065030	20050	20050	20050	20050	0
148	20240529	172800	582065030	20050	20050	20050	20050	0
149	20240529	172700	582065030	20050	20050	20050	20050	0
150	20240529	172600	582065030	20050	20050	20050	20050	0
151	20240529	172500	582065030	20050	20050	20050	20050	0
152	20240529	172400	582065030	20050	20050	20050	20050	701
153	20240529	172300	582065030	20050	20050	20050	20050	0
154	20240529	172200	582065030	20050	20050	20050	20050	0
155	20240529	172100	582065030	20050	20050	20050	20050	0
156	20240529	172000	582065030	20050	20050	20050	20050	0
157	20240529	171900	582065030	20050	20050	20050	20050	0
158	20240529	171800	582065030	20050	20050	20050	20050	0
159	20240529	171700	582065030	20050	20050	20050	20050	0
160	20240529	171600	582065030	20050	20050	20050	20050	0
161	20240529	171500	582065030	20050	20050	20050	20050	0
162	20240529	171400	582065030	20050	20050	20050	20050	0
163	20240529	171300	582065030	20050	20050	20050	20050	0
164	20240529	171200	582065030	20050	20050	20050	20050	0
165	20240529	171100	582065030	20050	20050	20050	20050	0
166	20240529	171000	582065030	20050	20050	20050	20050	0
167	20240529	170900	582065030	20050	20050	20050	20050	0
168	20240529	170800	582065030	20050	20050	20050	20050	0
169	20240529	170700	582065030	20050	20050	20050	20050	0
170	20240529	170600	582065030	20050	20050	20050	20050	0
171	20240529	170500	582065030	20050	20050	20050	20050	0
172	20240529	170400	582065030	20050	20050	20050	20050	0
173	20240529	170300	582065030	20050	20050	20050	20050	0
174	20240529	170200	582065030	20050	20050	20050	20050	0
175	20240529	170100	582065030	20050	20050	20050	20050	0
176	20240529	170000	582065030	20050	20050	20050	20050	0
177	20240529	165900	582065030	20050	20050	20050	20050	0
178	20240529	165800	582065030	20050	20050	20050	20050	0
179	20240529	165700	582065030	20050	20050	20050	20050	0
180	20240529	165600	582065030	20050	20050	20050	20050	0
181	20240529	165500	582065030	20050	20050	20050	20050	0
182	20240529	165400	582065030	20050	20050	20050	20050	701
183	20240529	165300	582065030	20050	20050	20050	20050	0
184	20240529	165200	582065030	20050	20050	20050	20050	0
185	20240529	165100	582065030	20050	20050	20050	20050	0
186	20240529	165000	582065030	20050	20050	20050	20050	0
187	20240529	164900	582065030	20050	20050	20050	20050	0
188	20240529	164800	582065030	20050	20050	20050	20050	0
189	20240529	164700	582065030	20050	20050	20050	20050	0
190	20240529	164600	582065030	20050	20050	20050	20050	0
191	20240529	164500	582065030	20050	20050	20050	20050	0
192	20240529	164400	582065030	20050	20050	20050	20050	0
193	20240529	164300	582065030	20050	20050	20050	20050	0
194	20240529	164200	582065030	20050	20050	20050	20050	0
195	20240529	164100	582065030	20050	20050	20050	20050	0
196	20240529	164000	582065030	20050	20050	20050	20050	0
197	20240529	163900	582065030	20050	20050	20050	20050	0
198	20240529	163800	582065030	20050	20050	20050	20050	0
199	20240529	163700	582065030	20050	20050	20050	20050	0
200	20240529	163600	582065030	20050	20050	20050	20050	0
201	20240529	163500	582065030	20050	20050	20050	20050	0
202	20240529	163400	582065030	20050	20050	20050	20050	0
203	20240529	163300	582065030	20050	20050	20050	20050	0
204	20240529	163200	582065030	20050	20050	20050	20050	0
205	20240529	163100	582065030	20050	20050	20050	20050	0
206	20240529	163000	582065030	20050	20050	20050	20050	0
207	20240529	162900	582065030	20050	20050	20050	20050	0
208	20240529	162800	582065030	20050	20050	20050	20050	0
209	20240529	162700	582065030	20050	20050	20050	20050	0
210	20240529	162600	582065030	20050	20050	20050	20050	0
211	20240529	162500	582065030	20050	20050	20050	20050	0
212	20240529	162400	582065030	20050	20050	20050	20050	701
213	20240529	162300	582065030	20050	20050	20050	20050	0
214	20240529	162200	582065030	20050	20050	20050	20050	0
215	20240529	162100	582065030	20050	20050	20050	20050	0
216	20240529	162000	582065030	20050	20050	20050	20050	0
217	20240529	161900	582065030	20050	20050	20050	20050	0
218	20240529	161800	582065030	20050	20050	20050	20050	0
219	20240529	161700	582065030	20050	20050	20050	20050	0
220	20240529	161600	582065030	20050	20050	20050	20050	0
221	20240529	161500	582065030	20050	20050	20050	20050	0
222	20240529	161400	582065030	20050	20050	20050	20050	0
223	20240529	161300	582065030	20050	20050	20050	20050	0
224	20240529	161200	582065030	20050	20050	20050	20050	0
225	20240529	161100	582065030	20050	20050	20050	20050	0
226	20240529	161000	582065030	20050	20050	20050	20050	0
227	20240529	160900	582065030	20050	20050	20050	20050	0
228	20240529	160800	582065030	20050	20050	20050	20050	0
229	20240529	160700	582065030	20050	20050	20050	20050	0
230	20240529	160600	582065030	20050	20050	20050	20050	0
231	20240529	160500	582065030	20050	20050	20050	20050	0
232	20240529	160400	582065030	20050	20050	20050	20050	0
233	20240529	160300	582065030	20050	20050	20050	20050	0
234	20240529	160200	582065030	20050	20050	20050	20050	0
235	20240529	160100	582065030	20050	20050	20050	20050	0
236	20240529	160000	582065030	20050	20050	20050	20050	0
237	20240529	155900	582065030	20050	20050	20050	20050	0
238	20240529	155800	582065030	20050	20050	20050	20050	0
239	20240529	155700	582065030	20050	20050	20050	20050	0
240	20240529	155600	582065030	20050	20050	20050	20050	0
241	20240529	155500	582065030	20050	20050	20050	20050	0
242	20240529	155400	582065030	20050	20050	20050	20050	701
243	20240529	155300	582065030	20050	20050	20050	20050	0
244	20240529	155200	582065030	20050	20050	20050	20050	0
245	20240529	155100	582065030	20050	20050	20050	20050	0
246	20240529	155000	582065030	20050	20050	20050	20050	0
247	20240529	154900	582065030	20050	20050	20050	20050	0
248	20240529	154800	582065030	20050	20050	20050	20050	0
249	20240529	154700	582065030	20050	20050	20050	20050	0
250	20240529	154600	582065030	20050	20050	20050	20050	0
251	20240529	154500	582065030	20050	20050	20050	20050	0
252	20240529	154400	582065030	20050	20050	20050	20050	0
253	20240529	154300	582065030	20050	20050	20050	20050	0
254	20240529	154200	582065030	20050	20050	20050	20050	0
255	20240529	154100	582065030	20050	20050	20050	20050	0
256	20240529	154000	582065030	20050	20050	20050	20050	0
257	20240529	153900	582065030	20050	20050	20050	20050	0
258	20240529	153800	582065030	20050	20050	20050	20050	0
259	20240529	153700	582065030	20050	20050	20050	20050	0
260	20240529	153600	582065030	20050	20050	20050	20050	0
261	20240529	153500	582065030	20050	20050	20050	20050	0
262	20240529	153400	582065030	20050	20050	20050	20050	0
263	20240529	153300	582065030	20050	20050	20050	20050	0
264	20240529	153200	582065030	20050	20050	20050	20050	0
265	20240529	153100	582065030	20050	20050	20050	20050	0
266	20240529	153000	582065030	20050	20050	20050	20050	701
267	20240529	152900	568009980	20000	20000	20000	20000	0
268	20240529	152800	568009980	20000	20000	20000	20000	0
269	20240529	152700	568009980	20000	20000	20000	20000	0
270	20240529	152600	568009980	20000	20000	20000	20000	0
271	20240529	152500	568009980	20000	20000	20000	20000	0
272	20240529	152400	568009980	20000	20000	20000	20000	0
273	20240529	152300	568009980	20000	20000	20000	20000	0
274	20240529	152200	568009980	20000	20000	20000	20000	0
275	20240529	152100	568009980	20000	20000	20000	20000	0
276	20240529	152000	568009980	20000	20000	20000	20000	0
277	20240529	151900	568009980	20000	20050	20050	20000	273
278	20240529	151800	562536830	20000	20000	20050	20000	325
279	20240529	151700	556031830	20050	20050	20050	20050	10
280	20240529	151600	555831330	20050	20050	20050	20050	83
281	20240529	151500	554167180	20100	20100	20100	20100	35
282	20240529	151400	553463680	20100	20000	20100	20000	1425
283	20240529	151300	524960480	20100	20100	20100	20100	0
284	20240529	151200	524960480	20100	20100	20100	20100	43
285	20240529	151100	524096180	20100	19950	20100	19950	4789
286	20240529	151000	428156330	19950	19950	19950	19950	1
287	20240529	150900	428136380	20000	20000	20000	20000	12
288	20240529	150800	427896380	19950	20000	20000	19950	130
289	20240529	150700	425297880	19950	19950	19950	19950	0
290	20240529	150600	425297880	19950	19950	19950	19950	150
291	20240529	150500	422305380	20000	20000	20000	20000	9
292	20240529	150400	422125380	20000	20000	20000	20000	0
293	20240529	150300	422125380	20000	20000	20000	20000	0
294	20240529	150200	422125380	20000	20000	20000	20000	7
295	20240529	150100	421985380	20000	20000	20000	20000	0
296	20240529	150000	421985380	20000	19950	20000	19950	43
297	20240529	145900	421127080	20050	19950	20050	19950	21
298	20240529	145800	420707630	20000	20000	20000	20000	58
299	20240529	145700	419547630	20000	20000	20000	20000	0
300	20240529	145600	419547630	20000	20000	20050	20000	656
301	20240529	145500	406423530	19950	19970	19970	19950	500
302	20240529	145400	396445510	20050	20050	20050	20050	0
303	20240529	145300	396445510	20050	20050	20050	20050	0
304	20240529	145200	396445510	20050	20050	20050	20050	0
305	20240529	145100	396445510	20050	20000	20050	20000	534
306	20240529	145000	385760160	20000	19990	20000	19990	206
307	20240529	144900	381641890	19960	19960	19960	19960	0
308	20240529	144800	381641890	19960	19960	19960	19960	0
309	20240529	144700	381641890	19960	19960	19960	19960	0
310	20240529	144600	381641890	19960	19960	19960	19960	12
311	20240529	144500	381402370	19950	19950	19950	19950	0
312	20240529	144400	381402370	19950	19950	19950	19950	0
313	20240529	144300	381402370	19950	19950	19950	19950	20
314	20240529	144200	381003370	19950	19950	19950	19950	37
315	20240529	144100	380265220	19950	19950	19950	19950	0
316	20240529	144000	380265220	19950	19950	19950	19950	400
317	20240529	143900	372285220	19950	19950	19950	19950	0
318	20240529	143800	372285220	19950	19960	19960	19950	500
319	20240529	143700	362308180	19990	19990	19990	19990	0
320	20240529	143600	362308180	19990	19990	19990	19990	0
321	20240529	143500	362308180	19990	19990	19990	19990	0
322	20240529	143400	362308180	19990	19970	19990	19970	83
323	20240529	143300	360649070	19970	19990	19990	19970	264
324	20240529	143200	355373870	19980	19980	19980	19980	29
325	20240529	143100	354794450	20000	19980	20000	19980	213
326	20240529	143000	350534910	19970	19970	19970	19970	0
327	20240529	142900	350534910	19970	19970	19970	19970	0
328	20240529	142800	350534910	19970	19970	19970	19970	0
329	20240529	142700	350534910	19970	19970	19970	19970	0
330	20240529	142600	350534910	19970	19970	19970	19970	0
331	20240529	142500	350534910	19970	19970	19970	19970	61
332	20240529	142400	349316740	20000	20000	20000	20000	0
333	20240529	142300	349316740	20000	19990	20000	19990	54
334	20240529	142200	348237130	19990	19990	19990	19990	0
335	20240529	142100	348237130	19990	19990	19990	19990	0
336	20240529	142000	348237130	19990	19990	19990	19990	0
337	20240529	141900	348237130	19990	19990	19990	19990	0
338	20240529	141800	348237130	19990	19990	19990	19990	0
339	20240529	141700	348237130	19990	19990	19990	19990	4
340	20240529	141600	348157170	19990	19990	19990	19990	5
341	20240529	141500	348057220	19990	19990	19990	19990	0
342	20240529	141400	348057220	19990	19990	19990	19990	0
343	20240529	141300	348057220	19990	19990	19990	19990	0
344	20240529	141200	348057220	19990	19990	19990	19990	1
345	20240529	141100	348037230	19990	19990	19990	19990	5
346	20240529	141000	347937280	20050	20050	20050	20050	0
347	20240529	140900	347937280	20050	20050	20050	20050	0
348	20240529	140800	347937280	20050	20050	20050	20050	0
349	20240529	140700	347937280	20050	20050	20050	20050	0
350	20240529	140600	347937280	20050	20050	20050	20050	0
351	20240529	140500	347937280	20050	20050	20050	20050	0
352	20240529	140400	347937280	20050	20050	20050	20050	0
353	20240529	140300	347937280	20050	20050	20050	20050	0
354	20240529	140200	347937280	20050	20050	20050	20050	0
355	20240529	140100	347937280	20050	20050	20050	20050	0
356	20240529	140000	347937280	20050	20050	20050	20050	0
357	20240529	135900	347937280	20050	20050	20050	20050	0
358	20240529	135800	347937280	20050	19980	20050	19980	973
359	20240529	135700	328475890	19950	19950	19950	19950	0
360	20240529	135600	328475890	19950	19950	19950	19950	0
361	20240529	135500	328475890	19950	19950	19950	19950	0
362	20240529	135400	328475890	19950	19950	19950	19950	0
363	20240529	135300	328475890	19950	19950	19950	19950	0
364	20240529	135200	328475890	19950	19950	19950	19950	50
365	20240529	135100	327478390	19950	19960	19960	19950	700
366	20240529	135000	313508390	19980	19980	19980	19980	0
367	20240529	134900	313508390	19980	19980	19980	19980	0
368	20240529	134800	313508390	19980	19980	19980	19980	0
369	20240529	134700	313508390	19980	19980	19980	19980	0
370	20240529	134600	313508390	19980	19980	19980	19980	0
371	20240529	134500	313508390	19980	19990	19990	19980	42
372	20240529	134400	312669220	20000	20000	20000	20000	0
373	20240529	134300	312669220	20000	20000	20000	20000	0
374	20240529	134200	312669220	20000	20000	20000	20000	0
375	20240529	134100	312669220	20000	20000	20000	20000	0
376	20240529	134000	312669220	20000	20000	20000	20000	0
377	20240529	133900	312669220	20000	20000	20000	20000	78
378	20240529	133800	311109220	20000	20000	20000	20000	54
379	20240529	133700	310029220	20000	20000	20050	20000	224
380	20240529	133600	305549170	20000	20000	20000	20000	0
381	20240529	133500	305549170	20000	20000	20000	20000	0
382	20240529	133400	305549170	20000	20000	20000	20000	137
383	20240529	133300	302809170	20000	20000	20000	20000	0
384	20240529	133200	302809170	20000	20000	20000	20000	0
385	20240529	133100	302809170	20000	20000	20000	20000	50
386	20240529	133000	301809170	20000	20000	20000	20000	15
387	20240529	132900	301509170	20000	20000	20000	20000	252
388	20240529	132800	296469170	20000	20000	20000	20000	0
389	20240529	132700	296469170	20000	20000	20000	20000	0
390	20240529	132600	296469170	20000	20000	20000	20000	0
391	20240529	132500	296469170	20000	20000	20000	20000	0
392	20240529	132400	296469170	20000	20000	20000	20000	0
393	20240529	132300	296469170	20000	20000	20000	20000	0
394	20240529	132200	296469170	20000	20000	20000	20000	0
395	20240529	132100	296469170	20000	20000	20000	20000	25
396	20240529	132000	295969170	20000	20000	20000	20000	0
397	20240529	131900	295969170	20000	20000	20000	20000	0
398	20240529	131800	295969170	20000	19980	20000	19980	56
399	20240529	131700	294850100	19940	19940	19940	19940	0
400	20240529	131600	294850100	19940	19940	19940	19940	0
401	20240529	131500	294850100	19940	19950	19950	19940	74
402	20240529	131400	293374100	19950	19960	19960	19950	58
403	20240529	131300	292216480	19930	19930	19930	19930	0
404	20240529	131200	292216480	19930	19930	19930	19930	0
405	20240529	131100	292216480	19930	19930	19930	19930	0
406	20240529	131000	292216480	19930	19930	19930	19930	0
407	20240529	130900	292216480	19930	19930	19930	19930	0
408	20240529	130800	292216480	19930	19930	19930	19930	0
409	20240529	130700	292216480	19930	19930	19930	19930	0
410	20240529	130600	292216480	19930	19930	19930	19930	0
411	20240529	130500	292216480	19930	19930	19930	19930	0
412	20240529	130400	292216480	19930	19930	19930	19930	0
413	20240529	130300	292216480	19930	19930	19930	19930	0
414	20240529	130200	292216480	19930	19930	19930	19930	49
415	20240529	130100	291239910	19930	19930	19930	19930	0
416	20240529	130000	291239910	19930	19930	19930	19930	0
417	20240529	125900	291239910	19930	19930	19930	19930	0
418	20240529	125800	291239910	19930	19930	19930	19930	0
419	20240529	125700	291239910	19930	19930	19930	19930	0
420	20240529	125600	291239910	19930	19930	19930	19930	0
421	20240529	125500	291239910	19930	19930	19930	19930	0
422	20240529	125400	291239910	19930	19930	19930	19930	0
423	20240529	125300	291239910	19930	19930	19930	19930	0
424	20240529	125200	291239910	19930	19930	19930	19930	0
425	20240529	125100	291239910	19930	19930	19930	19930	0
426	20240529	125000	291239910	19930	19930	19930	19930	0
427	20240529	124900	291239910	19930	19930	19930	19930	0
428	20240529	124800	291239910	19930	19930	19930	19930	0
429	20240529	124700	291239910	19930	19930	19930	19930	5
430	20240529	124600	291140260	19930	19930	19930	19930	0
431	20240529	124500	291140260	19930	19930	19930	19930	19
432	20240529	124400	290761590	19990	19990	19990	19990	0
433	20240529	124300	290761590	19990	19990	19990	19990	0
434	20240529	124200	290761590	19990	19990	19990	19990	0
435	20240529	124100	290761590	19990	19990	19990	19990	0
436	20240529	124000	290761590	19990	19990	19990	19990	0
437	20240529	123900	290761590	19990	19990	19990	19990	0
438	20240529	123800	290761590	19990	19990	19990	19990	0
439	20240529	123700	290761590	19990	19990	19990	19990	0
440	20240529	123600	290761590	19990	19990	19990	19990	0
441	20240529	123500	290761590	19990	19990	19990	19990	0
442	20240529	123400	290761590	19990	19990	19990	19990	0
443	20240529	123300	290761590	19990	19990	19990	19990	0
444	20240529	123200	290761590	19990	19990	19990	19990	0
445	20240529	123100	290761590	19990	19990	19990	19990	0
446	20240529	123000	290761590	19990	19990	19990	19990	20
447	20240529	122900	290361790	19990	19990	19990	19990	286
448	20240529	122800	284644650	19990	19900	19990	19900	477
449	20240529	122700	275148850	19900	19900	19900	19900	0
450	20240529	122600	275148850	19900	19900	19900	19900	23
451	20240529	122500	274691150	19900	19900	19900	19900	40
452	20240529	122400	273895150	19900	19900	19900	19900	5
453	20240529	122300	273795650	19890	19890	19890	19890	0
454	20240529	122200	273795650	19890	19890	19890	19890	0
455	20240529	122100	273795650	19890	19890	19890	19890	0
456	20240529	122000	273795650	19890	19890	19890	19890	0
457	20240529	121900	273795650	19890	19890	19890	19890	0
458	20240529	121800	273795650	19890	19900	19900	19890	200
459	20240529	121700	269816720	19900	19900	19900	19900	0
460	20240529	121600	269816720	19900	19900	19900	19900	0
461	20240529	121500	269816720	19900	19900	19900	19900	0
462	20240529	121400	269816720	19900	19900	19900	19900	50
463	20240529	121300	268821720	19890	19890	19890	19890	0
464	20240529	121200	268821720	19890	19900	19930	19890	340
465	20240529	121100	262055830	19890	19900	19900	19890	384
466	20240529	121000	254414280	19900	19900	19900	19900	0
467	20240529	120900	254414280	19900	19900	19900	19900	0
468	20240529	120800	254414280	19900	19900	19900	19900	0
469	20240529	120700	254414280	19900	19900	19900	19900	206
470	20240529	120600	250314880	19990	19990	19990	19990	0
471	20240529	120500	250314880	19990	19990	19990	19990	0
472	20240529	120400	250314880	19990	19990	19990	19990	0
473	20240529	120300	250314880	19990	19990	19990	19990	0
474	20240529	120200	250314880	19990	19990	19990	19990	0
475	20240529	120100	250314880	19990	19990	19990	19990	0
476	20240529	120000	250314880	19990	19990	19990	19990	0
477	20240529	115900	250314880	19990	19990	19990	19990	0
478	20240529	115800	250314880	19990	19990	19990	19990	0
479	20240529	115700	250314880	19990	19990	19990	19990	0
480	20240529	115600	250314880	19990	19990	19990	19990	2
481	20240529	115500	250274900	20000	20000	20000	20000	0
482	20240529	115400	250274900	20000	20000	20000	20000	0
483	20240529	115300	250274900	20000	20000	20000	20000	0
484	20240529	115200	250274900	20000	20000	20000	20000	0
485	20240529	115100	250274900	20000	20000	20000	20000	0
486	20240529	115000	250274900	20000	20000	20000	20000	0
487	20240529	114900	250274900	20000	20000	20000	20000	0
488	20240529	114800	250274900	20000	20000	20000	20000	0
489	20240529	114700	250274900	20000	20000	20000	20000	10
490	20240529	114600	250074900	20000	20000	20000	20000	0
491	20240529	114500	250074900	20000	20000	20000	20000	5
492	20240529	114400	249974900	20000	20000	20000	20000	0
493	20240529	114300	249974900	20000	20000	20000	20000	0
494	20240529	114200	249974900	20000	20000	20000	20000	0
495	20240529	114100	249974900	20000	19980	20000	19980	9
496	20240529	114000	249794920	19900	19900	19900	19900	0
497	20240529	113900	249794920	19900	19900	19900	19900	0
498	20240529	113800	249794920	19900	19900	19900	19900	0
499	20240529	113700	249794920	19900	19900	19900	19900	0
500	20240529	113600	249794920	19900	19900	19900	19900	0
501	20240529	113500	249794920	19900	19900	19900	19900	364
502	20240529	113400	242551320	19900	19900	19900	19900	0
503	20240529	113300	242551320	19900	19950	19950	19900	271
504	20240529	113200	237150410	19950	19950	19950	19950	0
505	20240529	113100	237150410	19950	19950	19950	19950	0
506	20240529	113000	237150410	19950	19950	19950	19950	0
507	20240529	112900	237150410	19950	19970	19970	19950	459
508	20240529	112800	227988550	19970	19980	19980	19970	199
509	20240529	112700	224013980	19970	19970	19970	19970	0
510	20240529	112600	224013980	19970	19970	19970	19970	0
511	20240529	112500	224013980	19970	19970	19970	19970	0
512	20240529	112400	224013980	19970	19970	19970	19970	0
513	20240529	112300	224013980	19970	19970	19970	19970	0
514	20240529	112200	224013980	19970	19970	19970	19970	0
515	20240529	112100	224013980	19970	19970	19970	19970	0
516	20240529	112000	224013980	19970	19970	19970	19970	0
517	20240529	111900	224013980	19970	19970	19970	19970	0
518	20240529	111800	224013980	19970	19970	19970	19970	0
519	20240529	111700	224013980	19970	19970	19970	19970	0
520	20240529	111600	224013980	19970	19970	19970	19970	0
521	20240529	111500	224013980	19970	19970	19970	19970	0
522	20240529	111400	224013980	19970	19970	19970	19970	0
523	20240529	111300	224013980	19970	19970	19970	19970	0
524	20240529	111200	224013980	19970	19970	19970	19970	36
525	20240529	111100	223295060	19970	19970	19970	19970	100
526	20240529	111000	221298060	19970	20000	20000	19970	92
527	20240529	110900	219458990	19980	19980	19980	19980	0
528	20240529	110800	219458990	19980	20000	20000	19980	132
529	20240529	110700	216820990	19980	19980	19980	19980	0
530	20240529	110600	216820990	19980	19980	19980	19980	0
531	20240529	110500	216820990	19980	19980	19980	19980	0
532	20240529	110400	216820990	19980	20000	20000	19980	150
533	20240529	110300	213822040	20000	20100	20100	20000	35
534	20240529	110200	213121040	20100	20100	20100	20100	31
535	20240529	110100	212497940	20050	20050	20050	20050	0
536	20240529	110000	212497940	20050	20050	20050	20050	27
537	20240529	105900	211956590	20050	20050	20050	20050	0
538	20240529	105800	211956590	20050	20050	20050	20050	0
539	20240529	105700	211956590	20050	20050	20050	20050	32
540	20240529	105600	211314990	20000	20000	20000	20000	1
541	20240529	105500	211294990	20000	20000	20000	20000	0
542	20240529	105400	211294990	20000	20000	20000	20000	0
543	20240529	105300	211294990	20000	20000	20000	20000	0
544	20240529	105200	211294990	20000	20000	20000	20000	37
545	20240529	105100	210554990	20000	20000	20000	20000	50
546	20240529	105000	209554990	20050	20050	20050	20050	78
547	20240529	104900	207991090	20050	20050	20050	20050	0
548	20240529	104800	207991090	20050	20050	20050	20050	0
549	20240529	104700	207991090	20050	20050	20050	20050	31
550	20240529	104600	207369540	20050	20050	20050	20050	0
551	20240529	104500	207369540	20050	20050	20050	20050	0
552	20240529	104400	207369540	20050	20050	20050	20050	36
553	20240529	104300	206647740	20050	20050	20050	20050	0
554	20240529	104200	206647740	20050	20050	20050	20050	0
555	20240529	104100	206647740	20050	20050	20050	20050	32
556	20240529	104000	206006140	20050	20050	20050	20050	0
557	20240529	103900	206006140	20050	20050	20050	20050	0
558	20240529	103800	206006140	20050	20050	20050	20050	32
559	20240529	103700	205364540	20050	20050	20050	20050	0
560	20240529	103600	205364540	20050	20050	20050	20050	5
561	20240529	103500	205264290	20050	20050	20050	20050	0
562	20240529	103400	205264290	20050	20050	20050	20050	1
563	20240529	103300	205244240	19970	20050	20050	19970	11
564	20240529	103200	205024490	19950	19950	19950	19950	0
565	20240529	103100	205024490	19950	19950	19950	19950	0
566	20240529	103000	205024490	19950	19950	19950	19950	0
567	20240529	102900	205024490	19950	19950	19950	19950	0
568	20240529	102800	205024490	19950	20050	20050	19950	500
569	20240529	102700	195018640	20150	20150	20150	20150	1
570	20240529	102600	194998490	20150	20100	20150	20100	189
571	20240529	102500	191198190	20050	20050	20050	20050	201
572	20240529	102400	187168140	20050	20050	20050	20050	0
573	20240529	102300	187168140	20050	20050	20050	20050	5
574	20240529	102200	187067890	20050	20100	20100	20050	252
575	20240529	102100	182015190	20000	20000	20000	20000	5
576	20240529	102000	181915190	20000	20000	20000	20000	0
577	20240529	101900	181915190	20000	20000	20000	20000	235
578	20240529	101800	177215190	20000	19990	20100	19990	509
579	20240529	101700	167023160	19940	19940	19940	19940	2
580	20240529	101600	166983280	19920	19920	19920	19920	0
581	20240529	101500	166983280	19920	19930	19930	19920	257
582	20240529	101400	161863230	19980	19980	19980	19980	510
583	20240529	101300	151673430	19980	19980	19980	19980	0
584	20240529	101200	151673430	19980	19960	19980	19960	42
585	20240529	101100	150834390	19920	19920	19920	19920	0
586	20240529	101000	150834390	19920	19920	19920	19920	1
587	20240529	100900	150814470	19920	19920	19920	19920	0
588	20240529	100800	150814470	19920	19930	19930	19920	34
589	20240529	100700	150137180	20000	20000	20000	20000	0
590	20240529	100600	150137180	20000	20000	20000	20000	0
591	20240529	100500	150137180	20000	20000	20000	20000	0
592	20240529	100400	150137180	20000	20000	20000	20000	118
593	20240529	100300	147777180	20000	19970	20000	19970	145
594	20240529	100200	144880540	19970	19970	19970	19970	1
595	20240529	100100	144860570	19970	19970	19970	19970	0
596	20240529	100000	144860570	19970	19920	19970	19910	140
597	20240529	095900	142072500	19920	19940	19940	19920	124
598	20240529	095800	139600420	19910	19910	19910	19910	0
599	20240529	095700	139600420	19910	19910	19910	19910	0
600	20240529	095600	139600420	19910	19910	19910	19910	0
601	20240529	095500	139600420	19910	19910	19910	19910	0
602	20240529	095400	139600420	19910	19910	19910	19910	49
603	20240529	095300	138624830	19910	19910	19910	19910	77
604	20240529	095200	137091760	19900	19900	19900	19900	0
605	20240529	095100	137091760	19900	19910	19910	19900	500
606	20240529	095000	127141740	19910	19920	19920	19910	75
607	20240529	094900	125648470	19950	19950	19950	19950	44
608	20240529	094800	124770670	19920	19920	19920	19920	0
609	20240529	094700	124770670	19920	19920	19920	19920	51
610	20240529	094600	123754750	19920	19920	19920	19920	149
611	20240529	094500	120786670	19920	19940	19940	19920	50
612	20240529	094400	119790280	19950	19960	19960	19950	68
613	20240529	094300	118433110	19970	19970	19970	19970	13
614	20240529	094200	118173500	19980	19980	19980	19980	5
615	20240529	094100	118073600	19980	19990	20000	19980	154
616	20240529	094000	114994750	19990	19990	19990	19990	197
617	20240529	093900	111056720	19990	20000	20000	19990	119
618	20240529	093800	108676770	20000	20000	20000	20000	0
619	20240529	093700	108676770	20000	20000	20000	20000	2
620	20240529	093600	108636770	20000	20000	20000	20000	0
621	20240529	093500	108636770	20000	20000	20000	20000	200
622	20240529	093400	104636770	20100	20100	20100	20100	35
623	20240529	093300	103933270	20100	20100	20100	20100	202
624	20240529	093200	99873070	20100	20000	20100	20000	1817
625	20240529	093100	63431920	20050	20050	20050	20050	0
626	20240529	093000	63431920	20050	20050	20050	20050	31
627	20240529	092900	62810370	20000	19910	20000	19900	1059
628	20240529	092800	41708540	19970	19970	19970	19970	0
629	20240529	092700	41708540	19970	19910	19970	19910	13
630	20240529	092600	41449530	19920	19920	19920	19920	50
631	20240529	092500	40453530	19910	19900	19910	19900	66
632	20240529	092400	39140120	19900	19900	19900	19900	5
633	20240529	092300	39040620	19900	19910	19910	19900	100
634	20240529	092200	37050120	19900	19900	19900	19900	0
635	20240529	092100	37050120	19900	19970	19970	19900	50
636	20240529	092000	36052740	19970	19970	19970	19970	0
637	20240529	091900	36052740	19970	19970	19970	19970	0
638	20240529	091800	36052740	19970	19970	19970	19970	9
639	20240529	091700	35873010	19970	19970	19970	19970	0
640	20240529	091600	35873010	19970	19970	19970	19970	0
641	20240529	091500	35873010	19970	19970	19970	19970	1
642	20240529	091400	35853040	19870	19900	19900	19870	300
643	20240529	091300	29887980	19980	19980	19980	19980	0
644	20240529	091200	29887980	19980	19980	19980	19980	0
645	20240529	091100	29887980	19980	19980	19980	19980	40
646	20240529	091000	29088780	19980	19970	19980	19970	33
647	20240529	090900	28429640	19980	19980	19980	19980	52
648	20240529	090800	27390680	19990	19990	19990	19990	37
649	20240529	090700	26651050	19990	19990	19990	19990	0
650	20240529	090600	26651050	19990	19990	19990	19990	0
651	20240529	090500	26651050	19990	20000	20000	19990	69
652	20240529	090400	25271730	20000	20000	20000	20000	0
653	20240529	090300	25271730	20000	19900	20000	19900	815
654	20240529	090200	9053130	19900	19980	19980	19900	66
655	20240529	090100	7736050	19900	19900	19900	19900	0
656	20240529	090000	7736050	19900	19990	20050	19900	387