KissMeData/082800/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195600	205878035	2970	2970	2970	2970	3265
3	20240529	195500	205878035	2970	2970	2970	2970	0
4	20240529	195400	205878035	2970	2970	2970	2970	0
5	20240529	195300	205878035	2970	2970	2970	2970	0
6	20240529	195200	205878035	2970	2970	2970	2970	0
7	20240529	195100	205878035	2970	2970	2970	2970	0
8	20240529	195000	205878035	2970	2970	2970	2970	0
9	20240529	194900	205878035	2970	2970	2970	2970	0
10	20240529	194800	205878035	2970	2970	2970	2970	0
11	20240529	194700	205878035	2970	2970	2970	2970	0
12	20240529	194600	205878035	2970	2970	2970	2970	0
13	20240529	194500	205878035	2970	2970	2970	2970	0
14	20240529	194400	205878035	2970	2970	2970	2970	0
15	20240529	194300	205878035	2970	2970	2970	2970	0
16	20240529	194200	205878035	2970	2970	2970	2970	0
17	20240529	194100	205878035	2970	2970	2970	2970	0
18	20240529	194000	205878035	2970	2970	2970	2970	0
19	20240529	193900	205878035	2970	2970	2970	2970	0
20	20240529	193800	205878035	2970	2970	2970	2970	0
21	20240529	193700	205878035	2970	2970	2970	2970	0
22	20240529	193600	205878035	2970	2970	2970	2970	0
23	20240529	193500	205878035	2970	2970	2970	2970	0
24	20240529	193400	205878035	2970	2970	2970	2970	0
25	20240529	193300	205878035	2970	2970	2970	2970	0
26	20240529	193200	205878035	2970	2970	2970	2970	0
27	20240529	193100	205878035	2970	2970	2970	2970	0
28	20240529	193000	205878035	2970	2970	2970	2970	0
29	20240529	192900	205878035	2970	2970	2970	2970	0
30	20240529	192800	205878035	2970	2970	2970	2970	0
31	20240529	192700	205878035	2970	2970	2970	2970	0
32	20240529	192600	205878035	2970	2970	2970	2970	3265
33	20240529	192500	205878035	2970	2970	2970	2970	0
34	20240529	192400	205878035	2970	2970	2970	2970	0
35	20240529	192300	205878035	2970	2970	2970	2970	0
36	20240529	192200	205878035	2970	2970	2970	2970	0
37	20240529	192100	205878035	2970	2970	2970	2970	0
38	20240529	192000	205878035	2970	2970	2970	2970	0
39	20240529	191900	205878035	2970	2970	2970	2970	0
40	20240529	191800	205878035	2970	2970	2970	2970	0
41	20240529	191700	205878035	2970	2970	2970	2970	0
42	20240529	191600	205878035	2970	2970	2970	2970	0
43	20240529	191500	205878035	2970	2970	2970	2970	0
44	20240529	191400	205878035	2970	2970	2970	2970	0
45	20240529	191300	205878035	2970	2970	2970	2970	0
46	20240529	191200	205878035	2970	2970	2970	2970	0
47	20240529	191100	205878035	2970	2970	2970	2970	0
48	20240529	191000	205878035	2970	2970	2970	2970	0
49	20240529	190900	205878035	2970	2970	2970	2970	0
50	20240529	190800	205878035	2970	2970	2970	2970	0
51	20240529	190700	205878035	2970	2970	2970	2970	0
52	20240529	190600	205878035	2970	2970	2970	2970	0
53	20240529	190500	205878035	2970	2970	2970	2970	0
54	20240529	190400	205878035	2970	2970	2970	2970	0
55	20240529	190300	205878035	2970	2970	2970	2970	0
56	20240529	190200	205878035	2970	2970	2970	2970	0
57	20240529	190100	205878035	2970	2970	2970	2970	0
58	20240529	190000	205878035	2970	2970	2970	2970	0
59	20240529	185900	205878035	2970	2970	2970	2970	0
60	20240529	185800	205878035	2970	2970	2970	2970	0
61	20240529	185700	205878035	2970	2970	2970	2970	0
62	20240529	185600	205878035	2970	2970	2970	2970	3265
63	20240529	185500	205878035	2970	2970	2970	2970	0
64	20240529	185400	205878035	2970	2970	2970	2970	0
65	20240529	185300	205878035	2970	2970	2970	2970	0
66	20240529	185200	205878035	2970	2970	2970	2970	0
67	20240529	185100	205878035	2970	2970	2970	2970	0
68	20240529	185000	205878035	2970	2970	2970	2970	0
69	20240529	184900	205878035	2970	2970	2970	2970	0
70	20240529	184800	205878035	2970	2970	2970	2970	0
71	20240529	184700	205878035	2970	2970	2970	2970	0
72	20240529	184600	205878035	2970	2970	2970	2970	0
73	20240529	184500	205878035	2970	2970	2970	2970	0
74	20240529	184400	205878035	2970	2970	2970	2970	0
75	20240529	184300	205878035	2970	2970	2970	2970	0
76	20240529	184200	205878035	2970	2970	2970	2970	0
77	20240529	184100	205878035	2970	2970	2970	2970	0
78	20240529	184000	205878035	2970	2970	2970	2970	0
79	20240529	183900	205878035	2970	2970	2970	2970	0
80	20240529	183800	205878035	2970	2970	2970	2970	0
81	20240529	183700	205878035	2970	2970	2970	2970	0
82	20240529	183600	205878035	2970	2970	2970	2970	0
83	20240529	183500	205878035	2970	2970	2970	2970	0
84	20240529	183400	205878035	2970	2970	2970	2970	0
85	20240529	183300	205878035	2970	2970	2970	2970	0
86	20240529	183200	205878035	2970	2970	2970	2970	0
87	20240529	183100	205878035	2970	2970	2970	2970	0
88	20240529	183000	205878035	2970	2970	2970	2970	0
89	20240529	182900	205878035	2970	2970	2970	2970	0
90	20240529	182800	205878035	2970	2970	2970	2970	0
91	20240529	182700	205878035	2970	2970	2970	2970	0
92	20240529	182600	205878035	2970	2970	2970	2970	3265
93	20240529	182500	205878035	2970	2970	2970	2970	0
94	20240529	182400	205878035	2970	2970	2970	2970	0
95	20240529	182300	205878035	2970	2970	2970	2970	0
96	20240529	182200	205878035	2970	2970	2970	2970	0
97	20240529	182100	205878035	2970	2970	2970	2970	0
98	20240529	182000	205878035	2970	2970	2970	2970	0
99	20240529	181900	205878035	2970	2970	2970	2970	0
100	20240529	181800	205878035	2970	2970	2970	2970	0
101	20240529	181700	205878035	2970	2970	2970	2970	0
102	20240529	181600	205878035	2970	2970	2970	2970	0
103	20240529	181500	205878035	2970	2970	2970	2970	0
104	20240529	181400	205878035	2970	2970	2970	2970	0
105	20240529	181300	205878035	2970	2970	2970	2970	0
106	20240529	181200	205878035	2970	2970	2970	2970	0
107	20240529	181100	205878035	2970	2970	2970	2970	0
108	20240529	181000	205878035	2970	2970	2970	2970	0
109	20240529	180900	205878035	2970	2970	2970	2970	0
110	20240529	180800	205878035	2970	2970	2970	2970	0
111	20240529	180700	205878035	2970	2970	2970	2970	0
112	20240529	180600	205878035	2970	2970	2970	2970	0
113	20240529	180500	205878035	2970	2970	2970	2970	0
114	20240529	180400	205878035	2970	2970	2970	2970	0
115	20240529	180300	205878035	2970	2970	2970	2970	0
116	20240529	180200	205878035	2970	2970	2970	2970	0
117	20240529	180100	205878035	2970	2970	2970	2970	0
118	20240529	180000	205878035	2970	2970	2970	2970	0
119	20240529	175900	205878035	2970	2970	2970	2970	0
120	20240529	175800	205878035	2970	2970	2970	2970	0
121	20240529	175700	205878035	2970	2970	2970	2970	0
122	20240529	175600	205878035	2970	2970	2970	2970	3265
123	20240529	175500	205878035	2970	2970	2970	2970	0
124	20240529	175400	205878035	2970	2970	2970	2970	0
125	20240529	175300	205878035	2970	2970	2970	2970	0
126	20240529	175200	205878035	2970	2970	2970	2970	0
127	20240529	175100	205878035	2970	2970	2970	2970	0
128	20240529	175000	205878035	2970	2970	2970	2970	0
129	20240529	174900	205878035	2970	2970	2970	2970	0
130	20240529	174800	205878035	2970	2970	2970	2970	0
131	20240529	174700	205878035	2970	2970	2970	2970	0
132	20240529	174600	205878035	2970	2970	2970	2970	0
133	20240529	174500	205878035	2970	2970	2970	2970	0
134	20240529	174400	205878035	2970	2970	2970	2970	0
135	20240529	174300	205878035	2970	2970	2970	2970	0
136	20240529	174200	205878035	2970	2970	2970	2970	0
137	20240529	174100	205878035	2970	2970	2970	2970	0
138	20240529	174000	205878035	2970	2970	2970	2970	0
139	20240529	173900	205878035	2970	2970	2970	2970	0
140	20240529	173800	205878035	2970	2970	2970	2970	0
141	20240529	173700	205878035	2970	2970	2970	2970	0
142	20240529	173600	205878035	2970	2970	2970	2970	0
143	20240529	173500	205878035	2970	2970	2970	2970	0
144	20240529	173400	205878035	2970	2970	2970	2970	0
145	20240529	173300	205878035	2970	2970	2970	2970	0
146	20240529	173200	205878035	2970	2970	2970	2970	0
147	20240529	173100	205878035	2970	2970	2970	2970	0
148	20240529	173000	205878035	2970	2970	2970	2970	0
149	20240529	172900	205878035	2970	2970	2970	2970	0
150	20240529	172800	205878035	2970	2970	2970	2970	0
151	20240529	172700	205878035	2970	2970	2970	2970	0
152	20240529	172600	205878035	2970	2970	2970	2970	3265
153	20240529	172500	205878035	2970	2970	2970	2970	0
154	20240529	172400	205878035	2970	2970	2970	2970	0
155	20240529	172300	205878035	2970	2970	2970	2970	0
156	20240529	172200	205878035	2970	2970	2970	2970	0
157	20240529	172100	205878035	2970	2970	2970	2970	0
158	20240529	172000	205878035	2970	2970	2970	2970	0
159	20240529	171900	205878035	2970	2970	2970	2970	0
160	20240529	171800	205878035	2970	2970	2970	2970	0
161	20240529	171700	205878035	2970	2970	2970	2970	0
162	20240529	171600	205878035	2970	2970	2970	2970	0
163	20240529	171500	205878035	2970	2970	2970	2970	0
164	20240529	171400	205878035	2970	2970	2970	2970	0
165	20240529	171300	205878035	2970	2970	2970	2970	0
166	20240529	171200	205878035	2970	2970	2970	2970	0
167	20240529	171100	205878035	2970	2970	2970	2970	0
168	20240529	171000	205878035	2970	2970	2970	2970	0
169	20240529	170900	205878035	2970	2970	2970	2970	0
170	20240529	170800	205878035	2970	2970	2970	2970	0
171	20240529	170700	205878035	2970	2970	2970	2970	0
172	20240529	170600	205878035	2970	2970	2970	2970	0
173	20240529	170500	205878035	2970	2970	2970	2970	0
174	20240529	170400	205878035	2970	2970	2970	2970	0
175	20240529	170300	205878035	2970	2970	2970	2970	0
176	20240529	170200	205878035	2970	2970	2970	2970	0
177	20240529	170100	205878035	2970	2970	2970	2970	0
178	20240529	170000	205878035	2970	2970	2970	2970	0
179	20240529	165900	205878035	2970	2970	2970	2970	0
180	20240529	165800	205878035	2970	2970	2970	2970	0
181	20240529	165700	205878035	2970	2970	2970	2970	0
182	20240529	165600	205878035	2970	2970	2970	2970	3265
183	20240529	165500	205878035	2970	2970	2970	2970	0
184	20240529	165400	205878035	2970	2970	2970	2970	0
185	20240529	165300	205878035	2970	2970	2970	2970	0
186	20240529	165200	205878035	2970	2970	2970	2970	0
187	20240529	165100	205878035	2970	2970	2970	2970	0
188	20240529	165000	205878035	2970	2970	2970	2970	0
189	20240529	164900	205878035	2970	2970	2970	2970	0
190	20240529	164800	205878035	2970	2970	2970	2970	0
191	20240529	164700	205878035	2970	2970	2970	2970	0
192	20240529	164600	205878035	2970	2970	2970	2970	0
193	20240529	164500	205878035	2970	2970	2970	2970	0
194	20240529	164400	205878035	2970	2970	2970	2970	0
195	20240529	164300	205878035	2970	2970	2970	2970	0
196	20240529	164200	205878035	2970	2970	2970	2970	0
197	20240529	164100	205878035	2970	2970	2970	2970	0
198	20240529	164000	205878035	2970	2970	2970	2970	0
199	20240529	163900	205878035	2970	2970	2970	2970	0
200	20240529	163800	205878035	2970	2970	2970	2970	0
201	20240529	163700	205878035	2970	2970	2970	2970	0
202	20240529	163600	205878035	2970	2970	2970	2970	0
203	20240529	163500	205878035	2970	2970	2970	2970	0
204	20240529	163400	205878035	2970	2970	2970	2970	0
205	20240529	163300	205878035	2970	2970	2970	2970	0
206	20240529	163200	205878035	2970	2970	2970	2970	0
207	20240529	163100	205878035	2970	2970	2970	2970	0
208	20240529	163000	205878035	2970	2970	2970	2970	0
209	20240529	162900	205878035	2970	2970	2970	2970	0
210	20240529	162800	205878035	2970	2970	2970	2970	0
211	20240529	162700	205878035	2970	2970	2970	2970	0
212	20240529	162600	205878035	2970	2970	2970	2970	3265
213	20240529	162500	205878035	2970	2970	2970	2970	0
214	20240529	162400	205878035	2970	2970	2970	2970	0
215	20240529	162300	205878035	2970	2970	2970	2970	0
216	20240529	162200	205878035	2970	2970	2970	2970	0
217	20240529	162100	205878035	2970	2970	2970	2970	0
218	20240529	162000	205878035	2970	2970	2970	2970	0
219	20240529	161900	205878035	2970	2970	2970	2970	0
220	20240529	161800	205878035	2970	2970	2970	2970	0
221	20240529	161700	205878035	2970	2970	2970	2970	0
222	20240529	161600	205878035	2970	2970	2970	2970	0
223	20240529	161500	205878035	2970	2970	2970	2970	0
224	20240529	161400	205878035	2970	2970	2970	2970	0
225	20240529	161300	205878035	2970	2970	2970	2970	0
226	20240529	161200	205878035	2970	2970	2970	2970	0
227	20240529	161100	205878035	2970	2970	2970	2970	0
228	20240529	161000	205878035	2970	2970	2970	2970	0
229	20240529	160900	205878035	2970	2970	2970	2970	0
230	20240529	160800	205878035	2970	2970	2970	2970	0
231	20240529	160700	205878035	2970	2970	2970	2970	0
232	20240529	160600	205878035	2970	2970	2970	2970	0
233	20240529	160500	205878035	2970	2970	2970	2970	0
234	20240529	160400	205878035	2970	2970	2970	2970	0
235	20240529	160300	205878035	2970	2970	2970	2970	0
236	20240529	160200	205878035	2970	2970	2970	2970	0
237	20240529	160100	205878035	2970	2970	2970	2970	0
238	20240529	160000	205878035	2970	2970	2970	2970	0
239	20240529	155900	205878035	2970	2970	2970	2970	0
240	20240529	155800	205878035	2970	2970	2970	2970	0
241	20240529	155700	205878035	2970	2970	2970	2970	0
242	20240529	155600	205878035	2970	2970	2970	2970	3265
243	20240529	155500	205878035	2970	2970	2970	2970	0
244	20240529	155400	205878035	2970	2970	2970	2970	0
245	20240529	155300	205878035	2970	2970	2970	2970	0
246	20240529	155200	205878035	2970	2970	2970	2970	0
247	20240529	155100	205878035	2970	2970	2970	2970	0
248	20240529	155000	205878035	2970	2970	2970	2970	0
249	20240529	154900	205878035	2970	2970	2970	2970	0
250	20240529	154800	205878035	2970	2970	2970	2970	0
251	20240529	154700	205878035	2970	2970	2970	2970	0
252	20240529	154600	205878035	2970	2970	2970	2970	0
253	20240529	154500	205878035	2970	2970	2970	2970	0
254	20240529	154400	205878035	2970	2970	2970	2970	0
255	20240529	154300	205878035	2970	2970	2970	2970	0
256	20240529	154200	205878035	2970	2970	2970	2970	0
257	20240529	154100	205878035	2970	2970	2970	2970	0
258	20240529	154000	205878035	2970	2970	2970	2970	0
259	20240529	153900	205878035	2970	2970	2970	2970	0
260	20240529	153800	205878035	2970	2970	2970	2970	0
261	20240529	153700	205878035	2970	2970	2970	2970	0
262	20240529	153600	205878035	2970	2970	2970	2970	0
263	20240529	153500	205878035	2970	2970	2970	2970	0
264	20240529	153400	205878035	2970	2970	2970	2970	0
265	20240529	153300	205878035	2970	2970	2970	2970	0
266	20240529	153200	205878035	2970	2970	2970	2970	0
267	20240529	153100	205878035	2970	2970	2970	2970	0
268	20240529	153000	205878035	2970	2970	2970	2970	3265
269	20240529	152900	196180985	2990	2990	2990	2990	0
270	20240529	152800	196180985	2990	2990	2990	2990	0
271	20240529	152700	196180985	2990	2990	2990	2990	0
272	20240529	152600	196180985	2990	2990	2990	2990	0
273	20240529	152500	196180985	2990	2990	2990	2990	0
274	20240529	152400	196180985	2990	2990	2990	2990	0
275	20240529	152300	196180985	2990	2990	2990	2990	0
276	20240529	152200	196180985	2990	2990	2990	2990	0
277	20240529	152100	196180985	2990	2990	2990	2990	0
278	20240529	152000	196180985	2990	2990	2990	2990	0
279	20240529	151900	196180985	2990	2990	2990	2990	426
280	20240529	151800	194907245	2990	2990	2990	2990	16
281	20240529	151700	194859405	2990	2990	2990	2990	1
282	20240529	151600	194856415	2990	2990	2990	2990	0
283	20240529	151500	194856415	2990	2975	2990	2975	3648
284	20240529	151400	183986155	2980	2980	2980	2980	250
285	20240529	151300	183241155	2985	2985	2985	2975	8
286	20240529	151200	183217315	2980	2980	2980	2980	18
287	20240529	151100	183163675	2980	2980	2980	2980	101
288	20240529	151000	182862695	2980	2985	2985	2980	53
289	20240529	150900	182704655	2985	2985	2990	2985	7
290	20240529	150800	182683755	2980	2985	2990	2980	126
291	20240529	150700	182307705	2980	2980	2980	2980	1
292	20240529	150600	182304725	2990	2980	2990	2980	102
293	20240529	150500	182000745	2995	2995	2995	2995	0
294	20240529	150400	182000745	2995	2995	2995	2995	0
295	20240529	150300	182000745	2995	2990	2995	2990	3
296	20240529	150200	181991765	2995	2995	2995	2995	0
297	20240529	150100	181991765	2995	2995	2995	2995	100
298	20240529	150000	181692265	2995	2995	2995	2995	1
299	20240529	145900	181689270	2995	2995	2995	2995	0
300	20240529	145800	181689270	2995	2995	2995	2995	0
301	20240529	145700	181689270	2995	2995	2995	2995	0
302	20240529	145600	181689270	2995	2995	2995	2995	0
303	20240529	145500	181689270	2995	2995	2995	2995	0
304	20240529	145400	181689270	2995	2995	2995	2995	0
305	20240529	145300	181689270	2995	2995	2995	2995	0
306	20240529	145200	181689270	2995	2995	2995	2995	80
307	20240529	145100	181449670	2995	2995	2995	2995	0
308	20240529	145000	181449670	2995	2995	2995	2995	48
309	20240529	144900	181305910	2980	2980	2980	2980	0
310	20240529	144800	181305910	2980	2980	2980	2980	0
311	20240529	144700	181305910	2980	2980	2980	2980	0
312	20240529	144600	181305910	2980	2980	2980	2980	0
313	20240529	144500	181305910	2980	2980	2980	2980	0
314	20240529	144400	181305910	2980	2980	2980	2980	0
315	20240529	144300	181305910	2980	2980	2980	2980	0
316	20240529	144200	181305910	2980	2985	2985	2980	3112
317	20240529	144100	172030385	2985	2985	2985	2985	0
318	20240529	144000	172030385	2985	2985	2985	2985	0
319	20240529	143900	172030385	2985	2985	2985	2985	0
320	20240529	143800	172030385	2985	2985	2985	2985	0
321	20240529	143700	172030385	2985	2990	2990	2985	1515
322	20240529	143600	167507585	2995	2995	2995	2995	0
323	20240529	143500	167507585	2995	2995	2995	2995	0
324	20240529	143400	167507585	2995	2995	2995	2995	0
325	20240529	143300	167507585	2995	2995	2995	2995	0
326	20240529	143200	167507585	2995	2995	2995	2995	5
327	20240529	143100	167492610	2995	2995	2995	2995	0
328	20240529	143000	167492610	2995	2995	2995	2995	0
329	20240529	142900	167492610	2995	2995	2995	2995	0
330	20240529	142800	167492610	2995	2995	2995	2995	365
331	20240529	142700	166399435	2985	2985	2985	2985	100
332	20240529	142600	166100935	2990	2990	2990	2990	0
333	20240529	142500	166100935	2990	2990	2990	2990	0
334	20240529	142400	166100935	2990	2990	2990	2990	1
335	20240529	142300	166097945	3000	3000	3000	3000	0
336	20240529	142200	166097945	3000	3000	3000	3000	2
337	20240529	142100	166091945	3000	3000	3000	3000	0
338	20240529	142000	166091945	3000	3000	3000	3000	0
339	20240529	141900	166091945	3000	3000	3000	3000	0
340	20240529	141800	166091945	3000	3000	3000	3000	1
341	20240529	141700	166088945	2985	3000	3000	2985	501
342	20240529	141600	164593445	2975	2975	2975	2975	0
343	20240529	141500	164593445	2975	2975	2975	2975	0
344	20240529	141400	164593445	2975	2995	2995	2975	2281
345	20240529	141300	157783935	3000	3000	3000	3000	0
346	20240529	141200	157783935	3000	3000	3000	3000	1
347	20240529	141100	157780935	2995	2995	2995	2995	0
348	20240529	141000	157780935	2995	2995	2995	2995	1000
349	20240529	140900	154785935	3000	3000	3000	3000	0
350	20240529	140800	154785935	3000	2995	3000	2995	163
351	20240529	140700	154297745	3000	3000	3000	3000	0
352	20240529	140600	154297745	3000	3000	3000	3000	332
353	20240529	140500	153301745	3000	3000	3000	3000	0
354	20240529	140400	153301745	3000	3000	3000	3000	0
355	20240529	140300	153301745	3000	3000	3000	3000	55
356	20240529	140200	153136745	3000	3000	3000	2995	152
357	20240529	140100	152681495	2995	2995	2995	2995	1
358	20240529	140000	152678500	3000	3000	3000	3000	0
359	20240529	135900	152678500	3000	3000	3000	3000	0
360	20240529	135800	152678500	3000	2990	3000	2990	2
361	20240529	135700	152672510	3000	3000	3000	3000	0
362	20240529	135600	152672510	3000	3000	3000	3000	0
363	20240529	135500	152672510	3000	3000	3000	3000	0
364	20240529	135400	152672510	3000	3000	3000	3000	0
365	20240529	135300	152672510	3000	3000	3000	3000	0
366	20240529	135200	152672510	3000	3000	3000	3000	1
367	20240529	135100	152669510	2990	2990	2990	2990	0
368	20240529	135000	152669510	2990	2990	2990	2990	180
369	20240529	134900	152131310	2990	2985	2990	2985	2
370	20240529	134800	152125335	2990	2990	2990	2990	0
371	20240529	134700	152125335	2990	2990	2990	2990	0
372	20240529	134600	152125335	2990	2990	2990	2990	25
373	20240529	134500	152050585	2990	2990	2990	2990	0
374	20240529	134400	152050585	2990	2990	2990	2990	0
375	20240529	134300	152050585	2990	2985	2990	2985	32
376	20240529	134200	151955060	2985	2985	2985	2985	0
377	20240529	134100	151955060	2985	2985	2985	2985	0
378	20240529	134000	151955060	2985	2985	2985	2985	169
379	20240529	133900	151450595	2980	2980	2980	2980	0
380	20240529	133800	151450595	2980	2980	2980	2980	0
381	20240529	133700	151450595	2980	2980	2980	2980	0
382	20240529	133600	151450595	2980	2980	2980	2980	964
383	20240529	133500	148577875	3000	3000	3000	3000	0
384	20240529	133400	148577875	3000	3000	3000	3000	0
385	20240529	133300	148577875	3000	3000	3000	3000	5
386	20240529	133200	148562875	3000	3000	3000	3000	0
387	20240529	133100	148562875	3000	3000	3000	3000	0
388	20240529	133000	148562875	3000	3000	3000	3000	0
389	20240529	132900	148562875	3000	3000	3000	3000	601
390	20240529	132800	146759875	3005	3005	3005	3005	0
391	20240529	132700	146759875	3005	3005	3005	3005	0
392	20240529	132600	146759875	3005	3005	3005	3005	0
393	20240529	132500	146759875	3005	3005	3005	3005	35
394	20240529	132400	146654700	3005	3005	3005	3005	0
395	20240529	132300	146654700	3005	3005	3005	3005	0
396	20240529	132200	146654700	3005	3005	3005	3005	1
397	20240529	132100	146651695	3005	3005	3005	3005	0
398	20240529	132000	146651695	3005	3005	3005	3005	0
399	20240529	131900	146651695	3005	3005	3005	3005	0
400	20240529	131800	146651695	3005	3005	3005	3005	0
401	20240529	131700	146651695	3005	3005	3005	3005	0
402	20240529	131600	146651695	3005	3005	3005	3005	0
403	20240529	131500	146651695	3005	3005	3005	3005	0
404	20240529	131400	146651695	3005	3005	3005	3005	0
405	20240529	131300	146651695	3005	3005	3005	3005	0
406	20240529	131200	146651695	3005	3005	3005	3005	2
407	20240529	131100	146645685	3005	3005	3005	3005	1
408	20240529	131000	146642680	3000	3000	3000	3000	0
409	20240529	130900	146642680	3000	3000	3000	3000	198
410	20240529	130800	146048680	3000	2995	3000	2995	1855
411	20240529	130700	140484180	2975	2975	2975	2975	0
412	20240529	130600	140484180	2975	2975	2975	2975	0
413	20240529	130500	140484180	2975	2975	2975	2975	0
414	20240529	130400	140484180	2975	2975	2975	2975	0
415	20240529	130300	140484180	2975	2975	2975	2975	0
416	20240529	130200	140484180	2975	2975	2975	2975	0
417	20240529	130100	140484180	2975	2975	2975	2975	0
418	20240529	130000	140484180	2975	2975	2975	2975	0
419	20240529	125900	140484180	2975	2980	2980	2975	3008
420	20240529	125800	131532635	2980	2980	2980	2980	0
421	20240529	125700	131532635	2980	2980	2980	2980	0
422	20240529	125600	131532635	2980	2980	2980	2980	0
423	20240529	125500	131532635	2980	2980	2980	2980	0
424	20240529	125400	131532635	2980	2980	2980	2980	0
425	20240529	125300	131532635	2980	2980	2980	2980	0
426	20240529	125200	131532635	2980	2980	2980	2980	35
427	20240529	125100	131428335	2980	2980	2980	2980	0
428	20240529	125000	131428335	2980	2980	2980	2980	0
429	20240529	124900	131428335	2980	2980	2980	2980	0
430	20240529	124800	131428335	2980	2980	2980	2980	30
431	20240529	124700	131338935	2980	2980	2980	2980	0
432	20240529	124600	131338935	2980	2980	2980	2980	0
433	20240529	124500	131338935	2980	2980	2980	2980	0
434	20240529	124400	131338935	2980	2980	2980	2980	0
435	20240529	124300	131338935	2980	2980	2980	2980	0
436	20240529	124200	131338935	2980	2980	2980	2980	0
437	20240529	124100	131338935	2980	2980	2980	2980	0
438	20240529	124000	131338935	2980	2980	2980	2980	5
439	20240529	123900	131324035	2980	2980	2980	2980	0
440	20240529	123800	131324035	2980	2980	2980	2980	0
441	20240529	123700	131324035	2980	2985	2985	2980	1200
442	20240529	123600	127747510	3000	3000	3000	3000	0
443	20240529	123500	127747510	3000	3000	3000	3000	500
444	20240529	123400	126247510	3000	3000	3000	3000	718
445	20240529	123300	124093510	3000	3000	3000	3000	0
446	20240529	123200	124093510	3000	3000	3000	3000	0
447	20240529	123100	124093510	3000	3000	3000	3000	1
448	20240529	123000	124090510	3000	3000	3000	3000	0
449	20240529	122900	124090510	3000	3000	3000	3000	0
450	20240529	122800	124090510	3000	3000	3000	3000	0
451	20240529	122700	124090510	3000	3000	3000	3000	0
452	20240529	122600	124090510	3000	3000	3000	3000	0
453	20240529	122500	124090510	3000	3000	3000	3000	0
454	20240529	122400	124090510	3000	3000	3000	3000	0
455	20240529	122300	124090510	3000	3000	3000	3000	309
456	20240529	122200	123163510	3000	2985	3000	2985	38
457	20240529	122100	123050065	2985	2985	2985	2985	1
458	20240529	122000	123047080	2985	2990	2990	2985	7
459	20240529	121900	123026175	2985	2985	2985	2985	0
460	20240529	121800	123026175	2985	2985	2985	2985	0
461	20240529	121700	123026175	2985	2985	2985	2985	0
462	20240529	121600	123026175	2985	2985	2985	2985	0
463	20240529	121500	123026175	2985	2985	2985	2985	0
464	20240529	121400	123026175	2985	2985	2985	2985	0
465	20240529	121300	123026175	2985	2985	2985	2985	0
466	20240529	121200	123026175	2985	2985	2985	2985	15
467	20240529	121100	122981400	2985	2985	2985	2985	0
468	20240529	121000	122981400	2985	2985	2985	2985	0
469	20240529	120900	122981400	2985	2985	2985	2985	0
470	20240529	120800	122981400	2985	2985	2985	2985	0
471	20240529	120700	122981400	2985	2985	2985	2985	935
472	20240529	120600	120190425	2985	2985	2985	2985	0
473	20240529	120500	120190425	2985	2990	2990	2985	297
474	20240529	120400	119303010	2990	2990	2990	2990	0
475	20240529	120300	119303010	2990	2990	2990	2990	0
476	20240529	120200	119303010	2990	2990	2990	2990	0
477	20240529	120100	119303010	2990	2995	2995	2990	190
478	20240529	120000	118734760	3000	3005	3005	3000	15
479	20240529	115900	118689735	3015	3015	3015	3015	0
480	20240529	115800	118689735	3015	3015	3015	3015	0
481	20240529	115700	118689735	3015	3015	3015	3015	0
482	20240529	115600	118689735	3015	3015	3015	3015	0
483	20240529	115500	118689735	3015	3015	3015	3015	0
484	20240529	115400	118689735	3015	3015	3015	3015	0
485	20240529	115300	118689735	3015	3015	3015	3015	0
486	20240529	115200	118689735	3015	3015	3015	3015	20
487	20240529	115100	118629435	2995	2995	2995	2995	0
488	20240529	115000	118629435	2995	2995	2995	2995	0
489	20240529	114900	118629435	2995	2995	2995	2995	1
490	20240529	114800	118626440	3015	3015	3015	3015	0
491	20240529	114700	118626440	3015	3015	3015	2990	305
492	20240529	114600	117706990	3010	3005	3010	3005	706
493	20240529	114500	115583595	3000	3000	3000	3000	0
494	20240529	114400	115583595	3000	3000	3000	3000	0
495	20240529	114300	115583595	3000	3000	3000	3000	216
496	20240529	114200	114935595	3005	3000	3005	3000	401
497	20240529	114100	113731350	3005	3005	3005	3005	0
498	20240529	114000	113731350	3005	3005	3005	3005	0
499	20240529	113900	113731350	3005	3005	3005	3005	0
500	20240529	113800	113731350	3005	3005	3005	3005	0
501	20240529	113700	113731350	3005	3005	3005	3005	0
502	20240529	113600	113731350	3005	3005	3005	3005	0
503	20240529	113500	113731350	3005	3005	3005	3005	0
504	20240529	113400	113731350	3005	3005	3005	3005	0
505	20240529	113300	113731350	3005	3005	3005	3005	0
506	20240529	113200	113731350	3005	3005	3005	3005	0
507	20240529	113100	113731350	3005	3000	3005	3000	10
508	20240529	113000	113701320	3000	2985	3000	2985	133
509	20240529	112900	113304300	2985	2975	2985	2975	55
510	20240529	112800	113140665	2975	2975	2975	2975	0
511	20240529	112700	113140665	2975	2975	2975	2975	0
512	20240529	112600	113140665	2975	2975	2975	2975	0
513	20240529	112500	113140665	2975	2975	2975	2975	0
514	20240529	112400	113140665	2975	2975	2975	2975	0
515	20240529	112300	113140665	2975	2980	2980	2975	3569
516	20240529	112200	102514840	2980	2980	2980	2980	0
517	20240529	112100	102514840	2980	2980	2980	2980	0
518	20240529	112000	102514840	2980	2980	2980	2980	0
519	20240529	111900	102514840	2980	2980	2980	2980	0
520	20240529	111800	102514840	2980	2980	2980	2980	0
521	20240529	111700	102514840	2980	2985	2985	2980	500
522	20240529	111600	101024790	3000	3000	3000	3000	75
523	20240529	111500	100799790	3000	3000	3000	3000	2
524	20240529	111400	100793790	3000	3000	3000	3000	500
525	20240529	111300	99293790	3000	3000	3000	3000	0
526	20240529	111200	99293790	3000	3000	3000	3000	0
527	20240529	111100	99293790	3000	3000	3000	3000	0
528	20240529	111000	99293790	3000	3000	3000	3000	0
529	20240529	110900	99293790	3000	3000	3000	3000	1
530	20240529	110800	99290790	2980	2980	2980	2980	0
531	20240529	110700	99290790	2980	2980	2980	2980	0
532	20240529	110600	99290790	2980	2990	2990	2980	397
533	20240529	110500	98107220	2990	2985	2990	2985	96
534	20240529	110400	97820190	2985	2985	2985	2985	0
535	20240529	110300	97820190	2985	2985	2985	2985	4
536	20240529	110200	97808250	2990	2990	2990	2990	11
537	20240529	110100	97775360	2990	2990	2990	2990	0
538	20240529	110000	97775360	2990	2990	2990	2990	0
539	20240529	105900	97775360	2990	2990	2990	2990	0
540	20240529	105800	97775360	2990	2990	2990	2990	0
541	20240529	105700	97775360	2990	2990	2990	2990	0
542	20240529	105600	97775360	2990	2990	2990	2990	0
543	20240529	105500	97775360	2990	2990	2990	2990	100
544	20240529	105400	97476360	2990	2990	2990	2990	900
545	20240529	105300	94785360	2985	2985	2985	2985	5
546	20240529	105200	94770435	2985	2985	2985	2985	0
547	20240529	105100	94770435	2985	2985	2985	2985	1
548	20240529	105000	94767450	3000	3000	3000	3000	0
549	20240529	104900	94767450	3000	3000	3000	3000	0
550	20240529	104800	94767450	3000	3000	3000	3000	0
551	20240529	104700	94767450	3000	3000	3000	3000	0
552	20240529	104600	94767450	3000	3000	3000	3000	0
553	20240529	104500	94767450	3000	3000	3000	3000	166
554	20240529	104400	94269450	3000	3000	3000	3000	1
555	20240529	104300	94266450	2975	2985	2985	2975	984
556	20240529	104200	91335675	3000	3000	3000	3000	1
557	20240529	104100	91332675	2980	2985	2985	2980	200
558	20240529	104000	90736020	2980	2985	2985	2980	428
559	20240529	103900	89460120	2985	2985	2985	2985	0
560	20240529	103800	89460120	2985	2985	2985	2985	0
561	20240529	103700	89460120	2985	3000	3000	2985	371
562	20240529	103600	88351680	3005	3005	3005	3005	0
563	20240529	103500	88351680	3005	3005	3005	3005	0
564	20240529	103400	88351680	3005	3005	3005	3005	0
565	20240529	103300	88351680	3005	3005	3005	3005	0
566	20240529	103200	88351680	3005	3005	3005	3005	0
567	20240529	103100	88351680	3005	3005	3005	3005	0
568	20240529	103000	88351680	3005	3005	3005	3005	1
569	20240529	102900	88348675	3000	3000	3000	3000	298
570	20240529	102800	87454675	3000	3000	3000	3000	0
571	20240529	102700	87454675	3000	3000	3000	3000	0
572	20240529	102600	87454675	3000	3000	3000	3000	0
573	20240529	102500	87454675	3000	3000	3000	3000	0
574	20240529	102400	87454675	3000	3000	3000	3000	0
575	20240529	102300	87454675	3000	3000	3000	3000	0
576	20240529	102200	87454675	3000	3000	3000	3000	0
577	20240529	102100	87454675	3000	3000	3000	3000	0
578	20240529	102000	87454675	3000	3000	3000	3000	0
579	20240529	101900	87454675	3000	3000	3000	3000	0
580	20240529	101800	87454675	3000	3000	3000	3000	1
581	20240529	101700	87451675	3000	3000	3000	3000	11
582	20240529	101600	87418675	3000	3000	3000	3000	11
583	20240529	101500	87385675	3000	3000	3000	3000	0
584	20240529	101400	87385675	3000	3000	3000	3000	0
585	20240529	101300	87385675	3000	2990	3000	2990	370
586	20240529	101200	86279345	2990	2990	2990	2990	1000
587	20240529	101100	83289345	2990	2990	2990	2990	200
588	20240529	101000	82691345	2990	2990	2990	2990	2
589	20240529	100900	82685365	3000	3000	3000	3000	0
590	20240529	100800	82685365	3000	2990	3000	2990	656
591	20240529	100700	80723365	2990	2990	2990	2990	500
592	20240529	100600	79228365	3000	3000	3000	3000	0
593	20240529	100500	79228365	3000	3000	3000	3000	0
594	20240529	100400	79228365	3000	3000	3000	3000	0
595	20240529	100300	79228365	3000	3000	3000	3000	1
596	20240529	100200	79225365	2990	2990	2990	2990	0
597	20240529	100100	79225365	2990	2995	2995	2990	4217
598	20240529	100000	66611570	3000	3000	3000	3000	4
599	20240529	095900	66599570	3000	2995	3000	2995	557
600	20240529	095800	64928630	2995	3000	3000	2995	9
601	20240529	095700	64901640	3000	3000	3000	3000	566
602	20240529	095600	63203640	2995	2990	2995	2990	34
603	20240529	095500	63101930	2990	2990	2990	2990	28
604	20240529	095400	63018210	2990	2990	2990	2990	14
605	20240529	095300	62976350	2970	2970	2970	2970	0
606	20240529	095200	62976350	2970	2970	2970	2970	0
607	20240529	095100	62976350	2970	2970	2970	2970	0
608	20240529	095000	62976350	2970	2970	2970	2970	0
609	20240529	094900	62976350	2970	2970	2970	2970	0
610	20240529	094800	62976350	2970	2970	2970	2970	500
611	20240529	094700	61491350	2970	2985	2985	2970	2512
612	20240529	094600	54022155	2980	2980	2980	2980	0
613	20240529	094500	54022155	2980	2980	2980	2980	10
614	20240529	094400	53992355	2985	2990	2990	2985	1265
615	20240529	094300	50215035	2995	2995	2995	2995	215
616	20240529	094200	49571110	3000	3000	3000	3000	1
617	20240529	094100	49568110	3000	3000	3000	3000	12
618	20240529	094000	49532110	2995	2995	2995	2995	28
619	20240529	093900	49448250	2995	3000	3000	2995	740
620	20240529	093800	47228875	3000	3000	3000	3000	0
621	20240529	093700	47228875	3000	3000	3000	3000	7
622	20240529	093600	47207875	3000	3000	3000	3000	547
623	20240529	093500	45566875	2995	3005	3005	2995	1286
624	20240529	093400	41712280	3005	3010	3010	3005	619
625	20240529	093300	39852105	3030	3030	3030	3010	13
626	20240529	093200	39812915	3010	3010	3010	3010	14
627	20240529	093100	39770775	3010	3010	3010	3010	300
628	20240529	093000	38867775	3030	3020	3030	3020	501
629	20240529	092900	37354745	3030	3030	3030	3015	395
630	20240529	092800	36162155	3020	3020	3020	3020	0
631	20240529	092700	36162155	3020	3020	3020	3020	0
632	20240529	092600	36162155	3020	3020	3020	3020	600
633	20240529	092500	34350155	3030	3030	3030	3030	10
634	20240529	092400	34319855	3030	3030	3030	3030	198
635	20240529	092300	33719915	3030	3025	3030	3020	681
636	20240529	092200	31662520	3025	3045	3045	3025	1707
637	20240529	092100	26464725	3045	3045	3045	3045	21
638	20240529	092000	26400780	3055	3055	3055	3055	0
639	20240529	091900	26400780	3055	3055	3055	3055	0
640	20240529	091800	26400780	3055	3055	3055	3055	0
641	20240529	091700	26400780	3055	3040	3055	3040	353
642	20240529	091600	25325840	3030	3005	3030	3005	1001
643	20240529	091500	22292835	3030	3030	3030	3030	1
644	20240529	091400	22289805	3025	3025	3025	3025	500
645	20240529	091300	20777305	3030	3030	3030	3030	0
646	20240529	091200	20777305	3030	3025	3030	3025	200
647	20240529	091100	20172120	3025	3025	3025	3025	0
648	20240529	091000	20172120	3025	3005	3025	3005	251
649	20240529	090900	19417845	3005	3005	3005	3005	0
650	20240529	090800	19417845	3005	3005	3005	3005	27
651	20240529	090700	19336710	3030	3030	3030	3030	1
652	20240529	090600	19333680	3030	3005	3030	3005	963
653	20240529	090500	16439840	3020	3020	3020	3020	0
654	20240529	090400	16439840	3020	3020	3020	3020	324
655	20240529	090300	15461360	3020	3005	3020	3005	555
656	20240529	090200	13788105	3020	3020	3020	3020	0
657	20240529	090100	13788105	3020	2990	3020	2990	182
658	20240529	090000	13238495	3000	2975	3000	2975	4420