KissMeData/080520/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195500	102578285	4375	4375	4375	4375	267
3	20240529	195400	102578285	4375	4375	4375	4375	0
4	20240529	195300	102578285	4375	4375	4375	4375	0
5	20240529	195200	102578285	4375	4375	4375	4375	0
6	20240529	195100	102578285	4375	4375	4375	4375	0
7	20240529	195000	102578285	4375	4375	4375	4375	0
8	20240529	194900	102578285	4375	4375	4375	4375	0
9	20240529	194800	102578285	4375	4375	4375	4375	0
10	20240529	194700	102578285	4375	4375	4375	4375	0
11	20240529	194600	102578285	4375	4375	4375	4375	0
12	20240529	194500	102578285	4375	4375	4375	4375	0
13	20240529	194400	102578285	4375	4375	4375	4375	0
14	20240529	194300	102578285	4375	4375	4375	4375	0
15	20240529	194200	102578285	4375	4375	4375	4375	0
16	20240529	194100	102578285	4375	4375	4375	4375	0
17	20240529	194000	102578285	4375	4375	4375	4375	0
18	20240529	193900	102578285	4375	4375	4375	4375	0
19	20240529	193800	102578285	4375	4375	4375	4375	0
20	20240529	193700	102578285	4375	4375	4375	4375	0
21	20240529	193600	102578285	4375	4375	4375	4375	0
22	20240529	193500	102578285	4375	4375	4375	4375	0
23	20240529	193400	102578285	4375	4375	4375	4375	0
24	20240529	193300	102578285	4375	4375	4375	4375	0
25	20240529	193200	102578285	4375	4375	4375	4375	0
26	20240529	193100	102578285	4375	4375	4375	4375	0
27	20240529	193000	102578285	4375	4375	4375	4375	0
28	20240529	192900	102578285	4375	4375	4375	4375	0
29	20240529	192800	102578285	4375	4375	4375	4375	0
30	20240529	192700	102578285	4375	4375	4375	4375	0
31	20240529	192600	102578285	4375	4375	4375	4375	0
32	20240529	192500	102578285	4375	4375	4375	4375	267
33	20240529	192400	102578285	4375	4375	4375	4375	0
34	20240529	192300	102578285	4375	4375	4375	4375	0
35	20240529	192200	102578285	4375	4375	4375	4375	0
36	20240529	192100	102578285	4375	4375	4375	4375	0
37	20240529	192000	102578285	4375	4375	4375	4375	0
38	20240529	191900	102578285	4375	4375	4375	4375	0
39	20240529	191800	102578285	4375	4375	4375	4375	0
40	20240529	191700	102578285	4375	4375	4375	4375	0
41	20240529	191600	102578285	4375	4375	4375	4375	0
42	20240529	191500	102578285	4375	4375	4375	4375	0
43	20240529	191400	102578285	4375	4375	4375	4375	0
44	20240529	191300	102578285	4375	4375	4375	4375	0
45	20240529	191200	102578285	4375	4375	4375	4375	0
46	20240529	191100	102578285	4375	4375	4375	4375	0
47	20240529	191000	102578285	4375	4375	4375	4375	0
48	20240529	190900	102578285	4375	4375	4375	4375	0
49	20240529	190800	102578285	4375	4375	4375	4375	0
50	20240529	190700	102578285	4375	4375	4375	4375	0
51	20240529	190600	102578285	4375	4375	4375	4375	0
52	20240529	190500	102578285	4375	4375	4375	4375	0
53	20240529	190400	102578285	4375	4375	4375	4375	0
54	20240529	190300	102578285	4375	4375	4375	4375	0
55	20240529	190200	102578285	4375	4375	4375	4375	0
56	20240529	190100	102578285	4375	4375	4375	4375	0
57	20240529	190000	102578285	4375	4375	4375	4375	0
58	20240529	185900	102578285	4375	4375	4375	4375	0
59	20240529	185800	102578285	4375	4375	4375	4375	0
60	20240529	185700	102578285	4375	4375	4375	4375	0
61	20240529	185600	102578285	4375	4375	4375	4375	0
62	20240529	185500	102578285	4375	4375	4375	4375	267
63	20240529	185400	102578285	4375	4375	4375	4375	0
64	20240529	185300	102578285	4375	4375	4375	4375	0
65	20240529	185200	102578285	4375	4375	4375	4375	0
66	20240529	185100	102578285	4375	4375	4375	4375	0
67	20240529	185000	102578285	4375	4375	4375	4375	0
68	20240529	184900	102578285	4375	4375	4375	4375	0
69	20240529	184800	102578285	4375	4375	4375	4375	0
70	20240529	184700	102578285	4375	4375	4375	4375	0
71	20240529	184600	102578285	4375	4375	4375	4375	0
72	20240529	184500	102578285	4375	4375	4375	4375	0
73	20240529	184400	102578285	4375	4375	4375	4375	0
74	20240529	184300	102578285	4375	4375	4375	4375	0
75	20240529	184200	102578285	4375	4375	4375	4375	0
76	20240529	184100	102578285	4375	4375	4375	4375	0
77	20240529	184000	102578285	4375	4375	4375	4375	0
78	20240529	183900	102578285	4375	4375	4375	4375	0
79	20240529	183800	102578285	4375	4375	4375	4375	0
80	20240529	183700	102578285	4375	4375	4375	4375	0
81	20240529	183600	102578285	4375	4375	4375	4375	0
82	20240529	183500	102578285	4375	4375	4375	4375	0
83	20240529	183400	102578285	4375	4375	4375	4375	0
84	20240529	183300	102578285	4375	4375	4375	4375	0
85	20240529	183200	102578285	4375	4375	4375	4375	0
86	20240529	183100	102578285	4375	4375	4375	4375	0
87	20240529	183000	102578285	4375	4375	4375	4375	0
88	20240529	182900	102578285	4375	4375	4375	4375	0
89	20240529	182800	102578285	4375	4375	4375	4375	0
90	20240529	182700	102578285	4375	4375	4375	4375	0
91	20240529	182600	102578285	4375	4375	4375	4375	0
92	20240529	182500	102578285	4375	4375	4375	4375	267
93	20240529	182400	102578285	4375	4375	4375	4375	0
94	20240529	182300	102578285	4375	4375	4375	4375	0
95	20240529	182200	102578285	4375	4375	4375	4375	0
96	20240529	182100	102578285	4375	4375	4375	4375	0
97	20240529	182000	102578285	4375	4375	4375	4375	0
98	20240529	181900	102578285	4375	4375	4375	4375	0
99	20240529	181800	102578285	4375	4375	4375	4375	0
100	20240529	181700	102578285	4375	4375	4375	4375	0
101	20240529	181600	102578285	4375	4375	4375	4375	0
102	20240529	181500	102578285	4375	4375	4375	4375	0
103	20240529	181400	102578285	4375	4375	4375	4375	0
104	20240529	181300	102578285	4375	4375	4375	4375	0
105	20240529	181200	102578285	4375	4375	4375	4375	0
106	20240529	181100	102578285	4375	4375	4375	4375	0
107	20240529	181000	102578285	4375	4375	4375	4375	0
108	20240529	180900	102578285	4375	4375	4375	4375	0
109	20240529	180800	102578285	4375	4375	4375	4375	0
110	20240529	180700	102578285	4375	4375	4375	4375	0
111	20240529	180600	102578285	4375	4375	4375	4375	0
112	20240529	180500	102578285	4375	4375	4375	4375	0
113	20240529	180400	102578285	4375	4375	4375	4375	0
114	20240529	180300	102578285	4375	4375	4375	4375	0
115	20240529	180200	102578285	4375	4375	4375	4375	0
116	20240529	180100	102578285	4375	4375	4375	4375	0
117	20240529	180000	102578285	4375	4375	4375	4375	0
118	20240529	175900	102578285	4375	4375	4375	4375	0
119	20240529	175800	102578285	4375	4375	4375	4375	0
120	20240529	175700	102578285	4375	4375	4375	4375	0
121	20240529	175600	102578285	4375	4375	4375	4375	0
122	20240529	175500	102578285	4375	4375	4375	4375	267
123	20240529	175400	102578285	4375	4375	4375	4375	0
124	20240529	175300	102578285	4375	4375	4375	4375	0
125	20240529	175200	102578285	4375	4375	4375	4375	0
126	20240529	175100	102578285	4375	4375	4375	4375	0
127	20240529	175000	102578285	4375	4375	4375	4375	0
128	20240529	174900	102578285	4375	4375	4375	4375	0
129	20240529	174800	102578285	4375	4375	4375	4375	0
130	20240529	174700	102578285	4375	4375	4375	4375	0
131	20240529	174600	102578285	4375	4375	4375	4375	0
132	20240529	174500	102578285	4375	4375	4375	4375	0
133	20240529	174400	102578285	4375	4375	4375	4375	0
134	20240529	174300	102578285	4375	4375	4375	4375	0
135	20240529	174200	102578285	4375	4375	4375	4375	0
136	20240529	174100	102578285	4375	4375	4375	4375	0
137	20240529	174000	102578285	4375	4375	4375	4375	0
138	20240529	173900	102578285	4375	4375	4375	4375	0
139	20240529	173800	102578285	4375	4375	4375	4375	0
140	20240529	173700	102578285	4375	4375	4375	4375	0
141	20240529	173600	102578285	4375	4375	4375	4375	0
142	20240529	173500	102578285	4375	4375	4375	4375	0
143	20240529	173400	102578285	4375	4375	4375	4375	0
144	20240529	173300	102578285	4375	4375	4375	4375	0
145	20240529	173200	102578285	4375	4375	4375	4375	0
146	20240529	173100	102578285	4375	4375	4375	4375	0
147	20240529	173000	102578285	4375	4375	4375	4375	0
148	20240529	172900	102578285	4375	4375	4375	4375	0
149	20240529	172800	102578285	4375	4375	4375	4375	0
150	20240529	172700	102578285	4375	4375	4375	4375	0
151	20240529	172600	102578285	4375	4375	4375	4375	0
152	20240529	172500	102578285	4375	4375	4375	4375	267
153	20240529	172400	102578285	4375	4375	4375	4375	0
154	20240529	172300	102578285	4375	4375	4375	4375	0
155	20240529	172200	102578285	4375	4375	4375	4375	0
156	20240529	172100	102578285	4375	4375	4375	4375	0
157	20240529	172000	102578285	4375	4375	4375	4375	0
158	20240529	171900	102578285	4375	4375	4375	4375	0
159	20240529	171800	102578285	4375	4375	4375	4375	0
160	20240529	171700	102578285	4375	4375	4375	4375	0
161	20240529	171600	102578285	4375	4375	4375	4375	0
162	20240529	171500	102578285	4375	4375	4375	4375	0
163	20240529	171400	102578285	4375	4375	4375	4375	0
164	20240529	171300	102578285	4375	4375	4375	4375	0
165	20240529	171200	102578285	4375	4375	4375	4375	0
166	20240529	171100	102578285	4375	4375	4375	4375	0
167	20240529	171000	102578285	4375	4375	4375	4375	0
168	20240529	170900	102578285	4375	4375	4375	4375	0
169	20240529	170800	102578285	4375	4375	4375	4375	0
170	20240529	170700	102578285	4375	4375	4375	4375	0
171	20240529	170600	102578285	4375	4375	4375	4375	0
172	20240529	170500	102578285	4375	4375	4375	4375	0
173	20240529	170400	102578285	4375	4375	4375	4375	0
174	20240529	170300	102578285	4375	4375	4375	4375	0
175	20240529	170200	102578285	4375	4375	4375	4375	0
176	20240529	170100	102578285	4375	4375	4375	4375	0
177	20240529	170000	102578285	4375	4375	4375	4375	0
178	20240529	165900	102578285	4375	4375	4375	4375	0
179	20240529	165800	102578285	4375	4375	4375	4375	0
180	20240529	165700	102578285	4375	4375	4375	4375	0
181	20240529	165600	102578285	4375	4375	4375	4375	0
182	20240529	165500	102578285	4375	4375	4375	4375	267
183	20240529	165400	102578285	4375	4375	4375	4375	0
184	20240529	165300	102578285	4375	4375	4375	4375	0
185	20240529	165200	102578285	4375	4375	4375	4375	0
186	20240529	165100	102578285	4375	4375	4375	4375	0
187	20240529	165000	102578285	4375	4375	4375	4375	0
188	20240529	164900	102578285	4375	4375	4375	4375	0
189	20240529	164800	102578285	4375	4375	4375	4375	0
190	20240529	164700	102578285	4375	4375	4375	4375	0
191	20240529	164600	102578285	4375	4375	4375	4375	0
192	20240529	164500	102578285	4375	4375	4375	4375	0
193	20240529	164400	102578285	4375	4375	4375	4375	0
194	20240529	164300	102578285	4375	4375	4375	4375	0
195	20240529	164200	102578285	4375	4375	4375	4375	0
196	20240529	164100	102578285	4375	4375	4375	4375	0
197	20240529	164000	102578285	4375	4375	4375	4375	0
198	20240529	163900	102578285	4375	4375	4375	4375	0
199	20240529	163800	102578285	4375	4375	4375	4375	0
200	20240529	163700	102578285	4375	4375	4375	4375	0
201	20240529	163600	102578285	4375	4375	4375	4375	0
202	20240529	163500	102578285	4375	4375	4375	4375	0
203	20240529	163400	102578285	4375	4375	4375	4375	0
204	20240529	163300	102578285	4375	4375	4375	4375	0
205	20240529	163200	102578285	4375	4375	4375	4375	0
206	20240529	163100	102578285	4375	4375	4375	4375	0
207	20240529	163000	102578285	4375	4375	4375	4375	0
208	20240529	162900	102578285	4375	4375	4375	4375	0
209	20240529	162800	102578285	4375	4375	4375	4375	0
210	20240529	162700	102578285	4375	4375	4375	4375	0
211	20240529	162600	102578285	4375	4375	4375	4375	0
212	20240529	162500	102578285	4375	4375	4375	4375	267
213	20240529	162400	102578285	4375	4375	4375	4375	0
214	20240529	162300	102578285	4375	4375	4375	4375	0
215	20240529	162200	102578285	4375	4375	4375	4375	0
216	20240529	162100	102578285	4375	4375	4375	4375	0
217	20240529	162000	102578285	4375	4375	4375	4375	0
218	20240529	161900	102578285	4375	4375	4375	4375	0
219	20240529	161800	102578285	4375	4375	4375	4375	0
220	20240529	161700	102578285	4375	4375	4375	4375	0
221	20240529	161600	102578285	4375	4375	4375	4375	0
222	20240529	161500	102578285	4375	4375	4375	4375	0
223	20240529	161400	102578285	4375	4375	4375	4375	0
224	20240529	161300	102578285	4375	4375	4375	4375	0
225	20240529	161200	102578285	4375	4375	4375	4375	0
226	20240529	161100	102578285	4375	4375	4375	4375	0
227	20240529	161000	102578285	4375	4375	4375	4375	0
228	20240529	160900	102578285	4375	4375	4375	4375	0
229	20240529	160800	102578285	4375	4375	4375	4375	0
230	20240529	160700	102578285	4375	4375	4375	4375	0
231	20240529	160600	102578285	4375	4375	4375	4375	0
232	20240529	160500	102578285	4375	4375	4375	4375	0
233	20240529	160400	102578285	4375	4375	4375	4375	0
234	20240529	160300	102578285	4375	4375	4375	4375	0
235	20240529	160200	102578285	4375	4375	4375	4375	0
236	20240529	160100	102578285	4375	4375	4375	4375	0
237	20240529	160000	102578285	4375	4375	4375	4375	0
238	20240529	155900	102578285	4375	4375	4375	4375	0
239	20240529	155800	102578285	4375	4375	4375	4375	0
240	20240529	155700	102578285	4375	4375	4375	4375	0
241	20240529	155600	102578285	4375	4375	4375	4375	0
242	20240529	155500	102578285	4375	4375	4375	4375	267
243	20240529	155400	102578285	4375	4375	4375	4375	0
244	20240529	155300	102578285	4375	4375	4375	4375	0
245	20240529	155200	102578285	4375	4375	4375	4375	0
246	20240529	155100	102578285	4375	4375	4375	4375	0
247	20240529	155000	102578285	4375	4375	4375	4375	0
248	20240529	154900	102578285	4375	4375	4375	4375	0
249	20240529	154800	102578285	4375	4375	4375	4375	0
250	20240529	154700	102578285	4375	4375	4375	4375	0
251	20240529	154600	102578285	4375	4375	4375	4375	0
252	20240529	154500	102578285	4375	4375	4375	4375	0
253	20240529	154400	102578285	4375	4375	4375	4375	0
254	20240529	154300	102578285	4375	4375	4375	4375	0
255	20240529	154200	102578285	4375	4375	4375	4375	0
256	20240529	154100	102578285	4375	4375	4375	4375	0
257	20240529	154000	102578285	4375	4375	4375	4375	0
258	20240529	153900	102578285	4375	4375	4375	4375	0
259	20240529	153800	102578285	4375	4375	4375	4375	0
260	20240529	153700	102578285	4375	4375	4375	4375	0
261	20240529	153600	102578285	4375	4375	4375	4375	0
262	20240529	153500	102578285	4375	4375	4375	4375	0
263	20240529	153400	102578285	4375	4375	4375	4375	0
264	20240529	153300	102578285	4375	4375	4375	4375	0
265	20240529	153200	102578285	4375	4375	4375	4375	0
266	20240529	153100	102578285	4375	4375	4375	4375	0
267	20240529	153000	102578285	4375	4375	4375	4375	267
268	20240529	152900	101410160	4360	4360	4360	4360	0
269	20240529	152800	101410160	4360	4360	4360	4360	0
270	20240529	152700	101410160	4360	4360	4360	4360	0
271	20240529	152600	101410160	4360	4360	4360	4360	0
272	20240529	152500	101410160	4360	4360	4360	4360	0
273	20240529	152400	101410160	4360	4360	4360	4360	0
274	20240529	152300	101410160	4360	4360	4360	4360	0
275	20240529	152200	101410160	4360	4360	4360	4360	0
276	20240529	152100	101410160	4360	4360	4360	4360	0
277	20240529	152000	101410160	4360	4360	4360	4360	0
278	20240529	151900	101410160	4360	4375	4375	4360	130
279	20240529	151800	100842910	4375	4375	4375	4375	5
280	20240529	151700	100821035	4375	4375	4375	4375	23
281	20240529	151600	100720410	4375	4375	4375	4375	0
282	20240529	151500	100720410	4375	4375	4375	4375	0
283	20240529	151400	100720410	4375	4375	4375	4375	0
284	20240529	151300	100720410	4375	4375	4375	4375	0
285	20240529	151200	100720410	4375	4375	4375	4375	0
286	20240529	151100	100720410	4375	4375	4375	4375	0
287	20240529	151000	100720410	4375	4375	4375	4375	0
288	20240529	150900	100720410	4375	4375	4375	4375	4166
289	20240529	150800	82494160	4370	4370	4370	4370	4734
290	20240529	150700	61806580	4360	4360	4360	4360	0
291	20240529	150600	61806580	4360	4360	4360	4360	0
292	20240529	150500	61806580	4360	4360	4360	4360	8
293	20240529	150400	61771700	4360	4360	4360	4360	0
294	20240529	150300	61771700	4360	4360	4360	4360	0
295	20240529	150200	61771700	4360	4360	4360	4360	61
296	20240529	150100	61505740	4360	4360	4360	4360	0
297	20240529	150000	61505740	4360	4360	4360	4360	0
298	20240529	145900	61505740	4360	4360	4360	4360	0
299	20240529	145800	61505740	4360	4360	4360	4360	0
300	20240529	145700	61505740	4360	4360	4360	4360	0
301	20240529	145600	61505740	4360	4360	4360	4360	0
302	20240529	145500	61505740	4360	4360	4360	4360	0
303	20240529	145400	61505740	4360	4360	4360	4360	0
304	20240529	145300	61505740	4360	4360	4360	4360	490
305	20240529	145200	59369340	4355	4355	4355	4355	0
306	20240529	145100	59369340	4355	4355	4355	4355	0
307	20240529	145000	59369340	4355	4355	4355	4355	0
308	20240529	144900	59369340	4355	4360	4360	4355	2020
309	20240529	144800	50572100	4360	4365	4365	4360	177
310	20240529	144700	49799630	4360	4360	4360	4360	0
311	20240529	144600	49799630	4360	4360	4360	4360	0
312	20240529	144500	49799630	4360	4360	4360	4360	0
313	20240529	144400	49799630	4360	4360	4360	4360	0
314	20240529	144300	49799630	4360	4360	4360	4360	0
315	20240529	144200	49799630	4360	4360	4360	4360	180
316	20240529	144100	49014830	4360	4360	4360	4360	0
317	20240529	144000	49014830	4360	4360	4360	4360	0
318	20240529	143900	49014830	4360	4360	4360	4360	0
319	20240529	143800	49014830	4360	4360	4360	4360	0
320	20240529	143700	49014830	4360	4360	4360	4360	0
321	20240529	143600	49014830	4360	4360	4360	4360	128
322	20240529	143500	48456750	4365	4365	4365	4365	0
323	20240529	143400	48456750	4365	4365	4365	4365	0
324	20240529	143300	48456750	4365	4365	4365	4365	101
325	20240529	143200	48015885	4375	4375	4375	4375	0
326	20240529	143100	48015885	4375	4375	4375	4375	0
327	20240529	143000	48015885	4375	4375	4375	4375	35
328	20240529	142900	47862760	4375	4375	4375	4375	30
329	20240529	142800	47731510	4375	4375	4375	4375	120
330	20240529	142700	47206510	4375	4375	4375	4375	0
331	20240529	142600	47206510	4375	4375	4375	4375	50
332	20240529	142500	46987760	4375	4375	4375	4375	0
333	20240529	142400	46987760	4375	4375	4375	4375	0
334	20240529	142300	46987760	4375	4375	4375	4375	0
335	20240529	142200	46987760	4375	4375	4375	4375	0
336	20240529	142100	46987760	4375	4375	4375	4375	0
337	20240529	142000	46987760	4375	4375	4375	4375	0
338	20240529	141900	46987760	4375	4375	4375	4375	0
339	20240529	141800	46987760	4375	4375	4375	4375	0
340	20240529	141700	46987760	4375	4375	4375	4375	1
341	20240529	141600	46983385	4365	4365	4365	4365	0
342	20240529	141500	46983385	4365	4365	4365	4365	0
343	20240529	141400	46983385	4365	4365	4365	4365	0
344	20240529	141300	46983385	4365	4365	4365	4365	0
345	20240529	141200	46983385	4365	4365	4365	4365	0
346	20240529	141100	46983385	4365	4365	4365	4365	0
347	20240529	141000	46983385	4365	4365	4365	4365	0
348	20240529	140900	46983385	4365	4365	4365	4365	1
349	20240529	140800	46979020	4360	4360	4360	4360	0
350	20240529	140700	46979020	4360	4360	4360	4360	0
351	20240529	140600	46979020	4360	4360	4360	4360	0
352	20240529	140500	46979020	4360	4360	4360	4360	0
353	20240529	140400	46979020	4360	4360	4360	4360	0
354	20240529	140300	46979020	4360	4360	4360	4360	0
355	20240529	140200	46979020	4360	4360	4360	4360	0
356	20240529	140100	46979020	4360	4360	4360	4360	0
357	20240529	140000	46979020	4360	4360	4360	4360	0
358	20240529	135900	46979020	4360	4360	4360	4360	0
359	20240529	135800	46979020	4360	4360	4360	4360	0
360	20240529	135700	46979020	4360	4360	4360	4360	0
361	20240529	135600	46979020	4360	4360	4360	4360	0
362	20240529	135500	46979020	4360	4360	4360	4360	0
363	20240529	135400	46979020	4360	4360	4360	4360	0
364	20240529	135300	46979020	4360	4360	4360	4360	0
365	20240529	135200	46979020	4360	4370	4370	4360	182
366	20240529	135100	46184240	4370	4370	4370	4370	24
367	20240529	135000	46079360	4370	4370	4370	4370	180
368	20240529	134900	45292760	4370	4370	4370	4370	0
369	20240529	134800	45292760	4370	4370	4370	4370	8
370	20240529	134700	45257800	4360	4360	4360	4360	0
371	20240529	134600	45257800	4360	4360	4360	4360	0
372	20240529	134500	45257800	4360	4360	4360	4360	100
373	20240529	134400	44821800	4360	4360	4360	4360	0
374	20240529	134300	44821800	4360	4360	4360	4360	0
375	20240529	134200	44821800	4360	4360	4360	4360	0
376	20240529	134100	44821800	4360	4360	4360	4360	0
377	20240529	134000	44821800	4360	4360	4360	4360	0
378	20240529	133900	44821800	4360	4360	4360	4360	0
379	20240529	133800	44821800	4360	4360	4360	4360	0
380	20240529	133700	44821800	4360	4360	4360	4360	0
381	20240529	133600	44821800	4360	4360	4360	4360	0
382	20240529	133500	44821800	4360	4360	4360	4360	0
383	20240529	133400	44821800	4360	4360	4360	4360	5
384	20240529	133300	44800000	4355	4355	4355	4355	0
385	20240529	133200	44800000	4355	4355	4355	4355	0
386	20240529	133100	44800000	4355	4355	4355	4355	2
387	20240529	133000	44791290	4355	4355	4355	4355	3
388	20240529	132900	44778225	4355	4355	4355	4355	2
389	20240529	132800	44769515	4355	4355	4355	4355	1
390	20240529	132700	44765160	4355	4355	4355	4355	2
391	20240529	132600	44756450	4355	4355	4355	4355	1
392	20240529	132500	44752095	4355	4355	4355	4355	0
393	20240529	132400	44752095	4355	4355	4355	4355	0
394	20240529	132300	44752095	4355	4355	4355	4355	0
395	20240529	132200	44752095	4355	4355	4355	4355	0
396	20240529	132100	44752095	4355	4355	4355	4355	0
397	20240529	132000	44752095	4355	4355	4355	4355	0
398	20240529	131900	44752095	4355	4355	4355	4355	0
399	20240529	131800	44752095	4355	4355	4355	4355	0
400	20240529	131700	44752095	4355	4355	4355	4355	0
401	20240529	131600	44752095	4355	4355	4355	4355	0
402	20240529	131500	44752095	4355	4355	4355	4355	0
403	20240529	131400	44752095	4355	4355	4355	4355	0
404	20240529	131300	44752095	4355	4360	4360	4355	362
405	20240529	131200	43173945	4365	4365	4365	4365	0
406	20240529	131100	43173945	4365	4365	4365	4365	0
407	20240529	131000	43173945	4365	4365	4365	4365	0
408	20240529	130900	43173945	4365	4365	4365	4365	0
409	20240529	130800	43173945	4365	4365	4365	4365	0
410	20240529	130700	43173945	4365	4365	4365	4365	0
411	20240529	130600	43173945	4365	4365	4365	4365	0
412	20240529	130500	43173945	4365	4365	4365	4365	0
413	20240529	130400	43173945	4365	4365	4365	4365	0
414	20240529	130300	43173945	4365	4365	4365	4365	0
415	20240529	130200	43173945	4365	4365	4365	4365	0
416	20240529	130100	43173945	4365	4365	4365	4365	0
417	20240529	130000	43173945	4365	4365	4365	4365	0
418	20240529	125900	43173945	4365	4365	4365	4365	0
419	20240529	125800	43173945	4365	4365	4365	4365	0
420	20240529	125700	43173945	4365	4365	4365	4365	4
421	20240529	125600	43156485	4360	4360	4360	4360	1
422	20240529	125500	43152125	4360	4360	4360	4360	0
423	20240529	125400	43152125	4360	4360	4360	4360	0
424	20240529	125300	43152125	4360	4360	4360	4360	0
425	20240529	125200	43152125	4360	4360	4360	4360	0
426	20240529	125100	43152125	4360	4360	4360	4360	0
427	20240529	125000	43152125	4360	4360	4360	4360	0
428	20240529	124900	43152125	4360	4360	4360	4360	0
429	20240529	124800	43152125	4360	4360	4360	4360	0
430	20240529	124700	43152125	4360	4360	4360	4360	0
431	20240529	124600	43152125	4360	4360	4360	4360	0
432	20240529	124500	43152125	4360	4360	4360	4360	0
433	20240529	124400	43152125	4360	4360	4360	4360	0
434	20240529	124300	43152125	4360	4360	4360	4360	0
435	20240529	124200	43152125	4360	4360	4360	4360	0
436	20240529	124100	43152125	4360	4360	4360	4360	0
437	20240529	124000	43152125	4360	4360	4360	4360	0
438	20240529	123900	43152125	4360	4360	4360	4360	0
439	20240529	123800	43152125	4360	4360	4360	4360	0
440	20240529	123700	43152125	4360	4360	4360	4360	0
441	20240529	123600	43152125	4360	4360	4360	4360	0
442	20240529	123500	43152125	4360	4360	4360	4360	0
443	20240529	123400	43152125	4360	4365	4365	4360	200
444	20240529	123300	42280040	4370	4370	4370	4370	0
445	20240529	123200	42280040	4370	4370	4370	4370	0
446	20240529	123100	42280040	4370	4370	4370	4370	0
447	20240529	123000	42280040	4370	4370	4370	4370	0
448	20240529	122900	42280040	4370	4370	4370	4370	22
449	20240529	122800	42183900	4370	4370	4370	4370	0
450	20240529	122700	42183900	4370	4370	4370	4370	0
451	20240529	122600	42183900	4370	4370	4370	4370	0
452	20240529	122500	42183900	4370	4370	4370	4370	0
453	20240529	122400	42183900	4370	4370	4370	4370	0
454	20240529	122300	42183900	4370	4370	4370	4370	0
455	20240529	122200	42183900	4370	4370	4370	4370	0
456	20240529	122100	42183900	4370	4370	4370	4370	0
457	20240529	122000	42183900	4370	4370	4370	4370	0
458	20240529	121900	42183900	4370	4370	4370	4370	0
459	20240529	121800	42183900	4370	4370	4370	4370	0
460	20240529	121700	42183900	4370	4370	4370	4370	0
461	20240529	121600	42183900	4370	4370	4370	4370	0
462	20240529	121500	42183900	4370	4370	4370	4370	0
463	20240529	121400	42183900	4370	4370	4370	4370	0
464	20240529	121300	42183900	4370	4370	4370	4370	0
465	20240529	121200	42183900	4370	4370	4370	4370	0
466	20240529	121100	42183900	4370	4370	4370	4370	0
467	20240529	121000	42183900	4370	4370	4370	4370	0
468	20240529	120900	42183900	4370	4370	4370	4370	0
469	20240529	120800	42183900	4370	4370	4370	4370	0
470	20240529	120700	42183900	4370	4370	4370	4370	0
471	20240529	120600	42183900	4370	4370	4370	4370	0
472	20240529	120500	42183900	4370	4370	4370	4370	0
473	20240529	120400	42183900	4370	4370	4370	4370	0
474	20240529	120300	42183900	4370	4370	4370	4370	0
475	20240529	120200	42183900	4370	4370	4370	4370	0
476	20240529	120100	42183900	4370	4370	4370	4370	0
477	20240529	120000	42183900	4370	4370	4370	4370	0
478	20240529	115900	42183900	4370	4370	4370	4370	0
479	20240529	115800	42183900	4370	4370	4370	4370	0
480	20240529	115700	42183900	4370	4370	4370	4370	0
481	20240529	115600	42183900	4370	4370	4370	4370	0
482	20240529	115500	42183900	4370	4370	4370	4370	1
483	20240529	115400	42179530	4370	4370	4370	4370	0
484	20240529	115300	42179530	4370	4370	4370	4370	0
485	20240529	115200	42179530	4370	4370	4370	4370	0
486	20240529	115100	42179530	4370	4370	4370	4370	0
487	20240529	115000	42179530	4370	4370	4370	4370	0
488	20240529	114900	42179530	4370	4370	4370	4370	0
489	20240529	114800	42179530	4370	4370	4370	4370	0
490	20240529	114700	42179530	4370	4370	4370	4370	0
491	20240529	114600	42179530	4370	4370	4370	4370	67
492	20240529	114500	41886740	4375	4375	4375	4375	0
493	20240529	114400	41886740	4375	4375	4375	4375	0
494	20240529	114300	41886740	4375	4375	4375	4375	0
495	20240529	114200	41886740	4375	4375	4375	4375	45
496	20240529	114100	41689865	4370	4370	4370	4370	0
497	20240529	114000	41689865	4370	4370	4370	4370	0
498	20240529	113900	41689865	4370	4370	4370	4370	0
499	20240529	113800	41689865	4370	4370	4370	4370	0
500	20240529	113700	41689865	4370	4370	4370	4370	0
501	20240529	113600	41689865	4370	4370	4370	4370	0
502	20240529	113500	41689865	4370	4370	4370	4370	0
503	20240529	113400	41689865	4370	4370	4370	4370	0
504	20240529	113300	41689865	4370	4370	4370	4370	0
505	20240529	113200	41689865	4370	4370	4370	4370	0
506	20240529	113100	41689865	4370	4370	4370	4370	0
507	20240529	113000	41689865	4370	4370	4370	4370	0
508	20240529	112900	41689865	4370	4370	4370	4370	0
509	20240529	112800	41689865	4370	4370	4370	4370	0
510	20240529	112700	41689865	4370	4370	4370	4370	0
511	20240529	112600	41689865	4370	4370	4370	4370	0
512	20240529	112500	41689865	4370	4370	4370	4370	0
513	20240529	112400	41689865	4370	4370	4370	4370	0
514	20240529	112300	41689865	4370	4375	4375	4370	51
515	20240529	112200	41466800	4385	4385	4385	4385	0
516	20240529	112100	41466800	4385	4385	4385	4385	0
517	20240529	112000	41466800	4385	4385	4385	4385	0
518	20240529	111900	41466800	4385	4385	4385	4385	0
519	20240529	111800	41466800	4385	4385	4385	4385	0
520	20240529	111700	41466800	4385	4385	4385	4385	0
521	20240529	111600	41466800	4385	4385	4385	4385	4
522	20240529	111500	41449260	4370	4370	4370	4370	0
523	20240529	111400	41449260	4370	4370	4370	4370	0
524	20240529	111300	41449260	4370	4370	4370	4370	0
525	20240529	111200	41449260	4370	4370	4370	4370	0
526	20240529	111100	41449260	4370	4370	4370	4370	0
527	20240529	111000	41449260	4370	4370	4370	4370	0
528	20240529	110900	41449260	4370	4370	4370	4370	0
529	20240529	110800	41449260	4370	4370	4370	4370	0
530	20240529	110700	41449260	4370	4370	4370	4370	0
531	20240529	110600	41449260	4370	4370	4370	4370	0
532	20240529	110500	41449260	4370	4370	4370	4370	0
533	20240529	110400	41449260	4370	4370	4370	4370	0
534	20240529	110300	41449260	4370	4370	4370	4370	0
535	20240529	110200	41449260	4370	4370	4370	4370	0
536	20240529	110100	41449260	4370	4370	4370	4370	0
537	20240529	110000	41449260	4370	4370	4370	4370	0
538	20240529	105900	41449260	4370	4370	4370	4370	0
539	20240529	105800	41449260	4370	4370	4370	4370	0
540	20240529	105700	41449260	4370	4370	4370	4370	0
541	20240529	105600	41449260	4370	4370	4370	4370	0
542	20240529	105500	41449260	4370	4370	4370	4370	1
543	20240529	105400	41444890	4380	4380	4380	4380	0
544	20240529	105300	41444890	4380	4380	4380	4380	40
545	20240529	105200	41269690	4380	4380	4380	4380	670
546	20240529	105100	38335090	4380	4380	4380	4380	0
547	20240529	105000	38335090	4380	4380	4380	4380	0
548	20240529	104900	38335090	4380	4380	4380	4380	30
549	20240529	104800	38203690	4380	4380	4380	4380	0
550	20240529	104700	38203690	4380	4380	4380	4380	0
551	20240529	104600	38203690	4380	4380	4380	4380	0
552	20240529	104500	38203690	4380	4380	4380	4380	0
553	20240529	104400	38203690	4380	4380	4380	4380	10
554	20240529	104300	38159890	4380	4380	4380	4380	0
555	20240529	104200	38159890	4380	4380	4380	4380	0
556	20240529	104100	38159890	4380	4380	4380	4380	0
557	20240529	104000	38159890	4380	4380	4380	4380	0
558	20240529	103900	38159890	4380	4380	4380	4380	7
559	20240529	103800	38129230	4385	4385	4385	4385	0
560	20240529	103700	38129230	4385	4385	4385	4385	0
561	20240529	103600	38129230	4385	4385	4385	4385	0
562	20240529	103500	38129230	4385	4385	4385	4385	0
563	20240529	103400	38129230	4385	4385	4385	4385	0
564	20240529	103300	38129230	4385	4385	4385	4385	0
565	20240529	103200	38129230	4385	4385	4385	4385	0
566	20240529	103100	38129230	4385	4385	4385	4385	0
567	20240529	103000	38129230	4385	4385	4385	4385	0
568	20240529	102900	38129230	4385	4385	4385	4385	0
569	20240529	102800	38129230	4385	4385	4385	4385	0
570	20240529	102700	38129230	4385	4385	4385	4385	0
571	20240529	102600	38129230	4385	4385	4385	4385	0
572	20240529	102500	38129230	4385	4385	4385	4385	0
573	20240529	102400	38129230	4385	4385	4385	4385	0
574	20240529	102300	38129230	4385	4385	4385	4385	0
575	20240529	102200	38129230	4385	4385	4385	4385	0
576	20240529	102100	38129230	4385	4385	4385	4385	0
577	20240529	102000	38129230	4385	4385	4385	4385	100
578	20240529	101900	37690730	4385	4385	4385	4385	0
579	20240529	101800	37690730	4385	4385	4385	4385	0
580	20240529	101700	37690730	4385	4385	4385	4385	28
581	20240529	101600	37567950	4385	4385	4385	4385	3
582	20240529	101500	37554795	4385	4385	4385	4385	46
583	20240529	101400	37353085	4380	4380	4380	4380	0
584	20240529	101300	37353085	4380	4380	4380	4380	75
585	20240529	101200	37024585	4380	4380	4380	4380	0
586	20240529	101100	37024585	4380	4380	4380	4380	0
587	20240529	101000	37024585	4380	4380	4380	4380	0
588	20240529	100900	37024585	4380	4380	4380	4380	0
589	20240529	100800	37024585	4380	4380	4380	4380	359
590	20240529	100700	35452165	4380	4370	4390	4370	209
591	20240529	100600	34536260	4365	4360	4365	4360	272
592	20240529	100500	33349130	4360	4360	4360	4360	48
593	20240529	100400	33139850	4355	4355	4355	4355	208
594	20240529	100300	32234010	4350	4350	4350	4350	0
595	20240529	100200	32234010	4350	4355	4355	4350	101
596	20240529	100100	31794655	4350	4350	4350	4350	0
597	20240529	100000	31794655	4350	4350	4350	4350	75
598	20240529	095900	31468405	4350	4350	4350	4350	2
599	20240529	095800	31459705	4350	4350	4350	4350	1
600	20240529	095700	31455355	4340	4340	4340	4340	1
601	20240529	095600	31451015	4340	4340	4340	4340	0
602	20240529	095500	31451015	4340	4340	4340	4340	0
603	20240529	095400	31451015	4340	4350	4350	4340	9
604	20240529	095300	31411935	4350	4350	4350	4350	0
605	20240529	095200	31411935	4350	4350	4350	4350	59
606	20240529	095100	31155285	4335	4335	4335	4335	0
607	20240529	095000	31155285	4335	4335	4335	4335	0
608	20240529	094900	31155285	4335	4335	4335	4335	0
609	20240529	094800	31155285	4335	4340	4340	4335	11
610	20240529	094700	31107550	4340	4340	4340	4340	0
611	20240529	094600	31107550	4340	4340	4340	4340	0
612	20240529	094500	31107550	4340	4340	4340	4340	0
613	20240529	094400	31107550	4340	4340	4340	4340	0
614	20240529	094300	31107550	4340	4340	4340	4340	0
615	20240529	094200	31107550	4340	4340	4340	4340	0
616	20240529	094100	31107550	4340	4340	4340	4340	0
617	20240529	094000	31107550	4340	4340	4340	4340	0
618	20240529	093900	31107550	4340	4340	4340	4340	0
619	20240529	093800	31107550	4340	4340	4340	4340	0
620	20240529	093700	31107550	4340	4340	4340	4340	0
621	20240529	093600	31107550	4340	4340	4340	4340	0
622	20240529	093500	31107550	4340	4340	4340	4340	0
623	20240529	093400	31107550	4340	4340	4340	4340	0
624	20240529	093300	31107550	4340	4340	4340	4340	618
625	20240529	093200	28425430	4340	4340	4340	4340	0
626	20240529	093100	28425430	4340	4340	4340	4340	0
627	20240529	093000	28425430	4340	4340	4340	4340	0
628	20240529	092900	28425430	4340	4340	4340	4340	0
629	20240529	092800	28425430	4340	4340	4340	4340	0
630	20240529	092700	28425430	4340	4340	4340	4340	492
631	20240529	092600	26290150	4340	4340	4340	4340	506
632	20240529	092500	24094110	4340	4340	4340	4340	196
633	20240529	092400	23243470	4340	4340	4340	4340	802
634	20240529	092300	19762790	4340	4340	4340	4340	998
635	20240529	092200	15431470	4345	4340	4345	4340	1088
636	20240529	092100	10709110	4340	4340	4340	4340	4
637	20240529	092000	10691750	4305	4305	4305	4305	0
638	20240529	091900	10691750	4305	4305	4305	4305	4
639	20240529	091800	10674530	4340	4340	4340	4340	1040
640	20240529	091700	6160930	4340	4340	4340	4340	0
641	20240529	091600	6160930	4340	4340	4340	4340	0
642	20240529	091500	6160930	4340	4340	4340	4340	0
643	20240529	091400	6160930	4340	4340	4340	4340	1000
644	20240529	091300	1820930	4340	4340	4340	4340	1
645	20240529	091200	1816590	4340	4325	4340	4325	60
646	20240529	091100	1556550	4295	4295	4295	4295	0
647	20240529	091000	1556550	4295	4295	4295	4295	0
648	20240529	090900	1556550	4295	4295	4295	4295	178
649	20240529	090800	792040	4300	4300	4300	4300	100
650	20240529	090700	362040	4310	4310	4310	4310	24
651	20240529	090600	258600	4310	4310	4310	4310	0
652	20240529	090500	258600	4310	4310	4310	4310	0
653	20240529	090400	258600	4310	4310	4310	4310	0
654	20240529	090300	258600	4310	4310	4310	4310	0
655	20240529	090200	258600	4310	4310	4310	4310	0
656	20240529	090100	258600	4310	4310	4310	4310	0
657	20240529	090000	258600	4310	4310	4310	4310	60