KissMeData/101680/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201100	58647760	2500	2500	2500	2500	374
3	20240529	201000	58647760	2500	2500	2500	2500	0
4	20240529	200900	58647760	2500	2500	2500	2500	0
5	20240529	200800	58647760	2500	2500	2500	2500	0
6	20240529	200700	58647760	2500	2500	2500	2500	0
7	20240529	200600	58647760	2500	2500	2500	2500	0
8	20240529	200500	58647760	2500	2500	2500	2500	0
9	20240529	200400	58647760	2500	2500	2500	2500	0
10	20240529	200300	58647760	2500	2500	2500	2500	0
11	20240529	200200	58647760	2500	2500	2500	2500	0
12	20240529	200100	58647760	2500	2500	2500	2500	0
13	20240529	200000	58647760	2500	2500	2500	2500	0
14	20240529	195900	58647760	2500	2500	2500	2500	0
15	20240529	195800	58647760	2500	2500	2500	2500	0
16	20240529	195700	58647760	2500	2500	2500	2500	0
17	20240529	195600	58647760	2500	2500	2500	2500	0
18	20240529	195500	58647760	2500	2500	2500	2500	0
19	20240529	195400	58647760	2500	2500	2500	2500	0
20	20240529	195300	58647760	2500	2500	2500	2500	0
21	20240529	195200	58647760	2500	2500	2500	2500	0
22	20240529	195100	58647760	2500	2500	2500	2500	0
23	20240529	195000	58647760	2500	2500	2500	2500	0
24	20240529	194900	58647760	2500	2500	2500	2500	0
25	20240529	194800	58647760	2500	2500	2500	2500	0
26	20240529	194700	58647760	2500	2500	2500	2500	0
27	20240529	194600	58647760	2500	2500	2500	2500	0
28	20240529	194500	58647760	2500	2500	2500	2500	0
29	20240529	194400	58647760	2500	2500	2500	2500	0
30	20240529	194300	58647760	2500	2500	2500	2500	0
31	20240529	194200	58647760	2500	2500	2500	2500	0
32	20240529	194100	58647760	2500	2500	2500	2500	374
33	20240529	194000	58647760	2500	2500	2500	2500	0
34	20240529	193900	58647760	2500	2500	2500	2500	0
35	20240529	193800	58647760	2500	2500	2500	2500	0
36	20240529	193700	58647760	2500	2500	2500	2500	0
37	20240529	193600	58647760	2500	2500	2500	2500	0
38	20240529	193500	58647760	2500	2500	2500	2500	0
39	20240529	193400	58647760	2500	2500	2500	2500	0
40	20240529	193300	58647760	2500	2500	2500	2500	0
41	20240529	193200	58647760	2500	2500	2500	2500	0
42	20240529	193100	58647760	2500	2500	2500	2500	0
43	20240529	193000	58647760	2500	2500	2500	2500	0
44	20240529	192900	58647760	2500	2500	2500	2500	0
45	20240529	192800	58647760	2500	2500	2500	2500	0
46	20240529	192700	58647760	2500	2500	2500	2500	0
47	20240529	192600	58647760	2500	2500	2500	2500	0
48	20240529	192500	58647760	2500	2500	2500	2500	0
49	20240529	192400	58647760	2500	2500	2500	2500	0
50	20240529	192300	58647760	2500	2500	2500	2500	0
51	20240529	192200	58647760	2500	2500	2500	2500	0
52	20240529	192100	58647760	2500	2500	2500	2500	0
53	20240529	192000	58647760	2500	2500	2500	2500	0
54	20240529	191900	58647760	2500	2500	2500	2500	0
55	20240529	191800	58647760	2500	2500	2500	2500	0
56	20240529	191700	58647760	2500	2500	2500	2500	0
57	20240529	191600	58647760	2500	2500	2500	2500	0
58	20240529	191500	58647760	2500	2500	2500	2500	0
59	20240529	191400	58647760	2500	2500	2500	2500	0
60	20240529	191300	58647760	2500	2500	2500	2500	0
61	20240529	191200	58647760	2500	2500	2500	2500	0
62	20240529	191100	58647760	2500	2500	2500	2500	374
63	20240529	191000	58647760	2500	2500	2500	2500	0
64	20240529	190900	58647760	2500	2500	2500	2500	0
65	20240529	190800	58647760	2500	2500	2500	2500	0
66	20240529	190700	58647760	2500	2500	2500	2500	0
67	20240529	190600	58647760	2500	2500	2500	2500	0
68	20240529	190500	58647760	2500	2500	2500	2500	0
69	20240529	190400	58647760	2500	2500	2500	2500	0
70	20240529	190300	58647760	2500	2500	2500	2500	0
71	20240529	190200	58647760	2500	2500	2500	2500	0
72	20240529	190100	58647760	2500	2500	2500	2500	0
73	20240529	190000	58647760	2500	2500	2500	2500	0
74	20240529	185900	58647760	2500	2500	2500	2500	0
75	20240529	185800	58647760	2500	2500	2500	2500	0
76	20240529	185700	58647760	2500	2500	2500	2500	0
77	20240529	185600	58647760	2500	2500	2500	2500	0
78	20240529	185500	58647760	2500	2500	2500	2500	0
79	20240529	185400	58647760	2500	2500	2500	2500	0
80	20240529	185300	58647760	2500	2500	2500	2500	0
81	20240529	185200	58647760	2500	2500	2500	2500	0
82	20240529	185100	58647760	2500	2500	2500	2500	0
83	20240529	185000	58647760	2500	2500	2500	2500	0
84	20240529	184900	58647760	2500	2500	2500	2500	0
85	20240529	184800	58647760	2500	2500	2500	2500	0
86	20240529	184700	58647760	2500	2500	2500	2500	0
87	20240529	184600	58647760	2500	2500	2500	2500	0
88	20240529	184500	58647760	2500	2500	2500	2500	0
89	20240529	184400	58647760	2500	2500	2500	2500	0
90	20240529	184300	58647760	2500	2500	2500	2500	0
91	20240529	184200	58647760	2500	2500	2500	2500	0
92	20240529	184100	58647760	2500	2500	2500	2500	374
93	20240529	184000	58647760	2500	2500	2500	2500	0
94	20240529	183900	58647760	2500	2500	2500	2500	0
95	20240529	183800	58647760	2500	2500	2500	2500	0
96	20240529	183700	58647760	2500	2500	2500	2500	0
97	20240529	183600	58647760	2500	2500	2500	2500	0
98	20240529	183500	58647760	2500	2500	2500	2500	0
99	20240529	183400	58647760	2500	2500	2500	2500	0
100	20240529	183300	58647760	2500	2500	2500	2500	0
101	20240529	183200	58647760	2500	2500	2500	2500	0
102	20240529	183100	58647760	2500	2500	2500	2500	0
103	20240529	183000	58647760	2500	2500	2500	2500	0
104	20240529	182900	58647760	2500	2500	2500	2500	0
105	20240529	182800	58647760	2500	2500	2500	2500	0
106	20240529	182700	58647760	2500	2500	2500	2500	0
107	20240529	182600	58647760	2500	2500	2500	2500	0
108	20240529	182500	58647760	2500	2500	2500	2500	0
109	20240529	182400	58647760	2500	2500	2500	2500	0
110	20240529	182300	58647760	2500	2500	2500	2500	0
111	20240529	182200	58647760	2500	2500	2500	2500	0
112	20240529	182100	58647760	2500	2500	2500	2500	0
113	20240529	182000	58647760	2500	2500	2500	2500	0
114	20240529	181900	58647760	2500	2500	2500	2500	0
115	20240529	181800	58647760	2500	2500	2500	2500	0
116	20240529	181700	58647760	2500	2500	2500	2500	0
117	20240529	181600	58647760	2500	2500	2500	2500	0
118	20240529	181500	58647760	2500	2500	2500	2500	0
119	20240529	181400	58647760	2500	2500	2500	2500	0
120	20240529	181300	58647760	2500	2500	2500	2500	0
121	20240529	181200	58647760	2500	2500	2500	2500	0
122	20240529	181100	58647760	2500	2500	2500	2500	374
123	20240529	181000	58647760	2500	2500	2500	2500	0
124	20240529	180900	58647760	2500	2500	2500	2500	0
125	20240529	180800	58647760	2500	2500	2500	2500	0
126	20240529	180700	58647760	2500	2500	2500	2500	0
127	20240529	180600	58647760	2500	2500	2500	2500	0
128	20240529	180500	58647760	2500	2500	2500	2500	0
129	20240529	180400	58647760	2500	2500	2500	2500	0
130	20240529	180300	58647760	2500	2500	2500	2500	0
131	20240529	180200	58647760	2500	2500	2500	2500	0
132	20240529	180100	58647760	2500	2500	2500	2500	0
133	20240529	180000	58647760	2500	2500	2500	2500	0
134	20240529	175900	58647760	2500	2500	2500	2500	0
135	20240529	175800	58647760	2500	2500	2500	2500	0
136	20240529	175700	58647760	2500	2500	2500	2500	0
137	20240529	175600	58647760	2500	2500	2500	2500	0
138	20240529	175500	58647760	2500	2500	2500	2500	0
139	20240529	175400	58647760	2500	2500	2500	2500	0
140	20240529	175300	58647760	2500	2500	2500	2500	0
141	20240529	175200	58647760	2500	2500	2500	2500	0
142	20240529	175100	58647760	2500	2500	2500	2500	0
143	20240529	175000	58647760	2500	2500	2500	2500	0
144	20240529	174900	58647760	2500	2500	2500	2500	0
145	20240529	174800	58647760	2500	2500	2500	2500	0
146	20240529	174700	58647760	2500	2500	2500	2500	0
147	20240529	174600	58647760	2500	2500	2500	2500	0
148	20240529	174500	58647760	2500	2500	2500	2500	0
149	20240529	174400	58647760	2500	2500	2500	2500	0
150	20240529	174300	58647760	2500	2500	2500	2500	0
151	20240529	174200	58647760	2500	2500	2500	2500	0
152	20240529	174100	58647760	2500	2500	2500	2500	374
153	20240529	174000	58647760	2500	2500	2500	2500	0
154	20240529	173900	58647760	2500	2500	2500	2500	0
155	20240529	173800	58647760	2500	2500	2500	2500	0
156	20240529	173700	58647760	2500	2500	2500	2500	0
157	20240529	173600	58647760	2500	2500	2500	2500	0
158	20240529	173500	58647760	2500	2500	2500	2500	0
159	20240529	173400	58647760	2500	2500	2500	2500	0
160	20240529	173300	58647760	2500	2500	2500	2500	0
161	20240529	173200	58647760	2500	2500	2500	2500	0
162	20240529	173100	58647760	2500	2500	2500	2500	0
163	20240529	173000	58647760	2500	2500	2500	2500	0
164	20240529	172900	58647760	2500	2500	2500	2500	0
165	20240529	172800	58647760	2500	2500	2500	2500	0
166	20240529	172700	58647760	2500	2500	2500	2500	0
167	20240529	172600	58647760	2500	2500	2500	2500	0
168	20240529	172500	58647760	2500	2500	2500	2500	0
169	20240529	172400	58647760	2500	2500	2500	2500	0
170	20240529	172300	58647760	2500	2500	2500	2500	0
171	20240529	172200	58647760	2500	2500	2500	2500	0
172	20240529	172100	58647760	2500	2500	2500	2500	0
173	20240529	172000	58647760	2500	2500	2500	2500	0
174	20240529	171900	58647760	2500	2500	2500	2500	0
175	20240529	171800	58647760	2500	2500	2500	2500	0
176	20240529	171700	58647760	2500	2500	2500	2500	0
177	20240529	171600	58647760	2500	2500	2500	2500	0
178	20240529	171500	58647760	2500	2500	2500	2500	0
179	20240529	171400	58647760	2500	2500	2500	2500	0
180	20240529	171300	58647760	2500	2500	2500	2500	0
181	20240529	171200	58647760	2500	2500	2500	2500	0
182	20240529	171100	58647760	2500	2500	2500	2500	374
183	20240529	171000	58647760	2500	2500	2500	2500	0
184	20240529	170900	58647760	2500	2500	2500	2500	0
185	20240529	170800	58647760	2500	2500	2500	2500	0
186	20240529	170700	58647760	2500	2500	2500	2500	0
187	20240529	170600	58647760	2500	2500	2500	2500	0
188	20240529	170500	58647760	2500	2500	2500	2500	0
189	20240529	170400	58647760	2500	2500	2500	2500	0
190	20240529	170300	58647760	2500	2500	2500	2500	0
191	20240529	170200	58647760	2500	2500	2500	2500	0
192	20240529	170100	58647760	2500	2500	2500	2500	0
193	20240529	170000	58647760	2500	2500	2500	2500	0
194	20240529	165900	58647760	2500	2500	2500	2500	0
195	20240529	165800	58647760	2500	2500	2500	2500	0
196	20240529	165700	58647760	2500	2500	2500	2500	0
197	20240529	165600	58647760	2500	2500	2500	2500	0
198	20240529	165500	58647760	2500	2500	2500	2500	0
199	20240529	165400	58647760	2500	2500	2500	2500	0
200	20240529	165300	58647760	2500	2500	2500	2500	0
201	20240529	165200	58647760	2500	2500	2500	2500	0
202	20240529	165100	58647760	2500	2500	2500	2500	0
203	20240529	165000	58647760	2500	2500	2500	2500	0
204	20240529	164900	58647760	2500	2500	2500	2500	0
205	20240529	164800	58647760	2500	2500	2500	2500	0
206	20240529	164700	58647760	2500	2500	2500	2500	0
207	20240529	164600	58647760	2500	2500	2500	2500	0
208	20240529	164500	58647760	2500	2500	2500	2500	0
209	20240529	164400	58647760	2500	2500	2500	2500	0
210	20240529	164300	58647760	2500	2500	2500	2500	0
211	20240529	164200	58647760	2500	2500	2500	2500	0
212	20240529	164100	58647760	2500	2500	2500	2500	374
213	20240529	164000	58647760	2500	2500	2500	2500	0
214	20240529	163900	58647760	2500	2500	2500	2500	0
215	20240529	163800	58647760	2500	2500	2500	2500	0
216	20240529	163700	58647760	2500	2500	2500	2500	0
217	20240529	163600	58647760	2500	2500	2500	2500	0
218	20240529	163500	58647760	2500	2500	2500	2500	0
219	20240529	163400	58647760	2500	2500	2500	2500	0
220	20240529	163300	58647760	2500	2500	2500	2500	0
221	20240529	163200	58647760	2500	2500	2500	2500	0
222	20240529	163100	58647760	2500	2500	2500	2500	0
223	20240529	163000	58647760	2500	2500	2500	2500	0
224	20240529	162900	58647760	2500	2500	2500	2500	0
225	20240529	162800	58647760	2500	2500	2500	2500	0
226	20240529	162700	58647760	2500	2500	2500	2500	0
227	20240529	162600	58647760	2500	2500	2500	2500	0
228	20240529	162500	58647760	2500	2500	2500	2500	0
229	20240529	162400	58647760	2500	2500	2500	2500	0
230	20240529	162300	58647760	2500	2500	2500	2500	0
231	20240529	162200	58647760	2500	2500	2500	2500	0
232	20240529	162100	58647760	2500	2500	2500	2500	0
233	20240529	162000	58647760	2500	2500	2500	2500	0
234	20240529	161900	58647760	2500	2500	2500	2500	0
235	20240529	161800	58647760	2500	2500	2500	2500	0
236	20240529	161700	58647760	2500	2500	2500	2500	0
237	20240529	161600	58647760	2500	2500	2500	2500	0
238	20240529	161500	58647760	2500	2500	2500	2500	0
239	20240529	161400	58647760	2500	2500	2500	2500	0
240	20240529	161300	58647760	2500	2500	2500	2500	0
241	20240529	161200	58647760	2500	2500	2500	2500	0
242	20240529	161100	58647760	2500	2500	2500	2500	374
243	20240529	161000	58647760	2500	2500	2500	2500	0
244	20240529	160900	58647760	2500	2500	2500	2500	0
245	20240529	160800	58647760	2500	2500	2500	2500	0
246	20240529	160700	58647760	2500	2500	2500	2500	0
247	20240529	160600	58647760	2500	2500	2500	2500	0
248	20240529	160500	58647760	2500	2500	2500	2500	0
249	20240529	160400	58647760	2500	2500	2500	2500	0
250	20240529	160300	58647760	2500	2500	2500	2500	0
251	20240529	160200	58647760	2500	2500	2500	2500	0
252	20240529	160100	58647760	2500	2500	2500	2500	0
253	20240529	160000	58647760	2500	2500	2500	2500	0
254	20240529	155900	58647760	2500	2500	2500	2500	0
255	20240529	155800	58647760	2500	2500	2500	2500	0
256	20240529	155700	58647760	2500	2500	2500	2500	0
257	20240529	155600	58647760	2500	2500	2500	2500	0
258	20240529	155500	58647760	2500	2500	2500	2500	0
259	20240529	155400	58647760	2500	2500	2500	2500	0
260	20240529	155300	58647760	2500	2500	2500	2500	0
261	20240529	155200	58647760	2500	2500	2500	2500	0
262	20240529	155100	58647760	2500	2500	2500	2500	0
263	20240529	155000	58647760	2500	2500	2500	2500	0
264	20240529	154900	58647760	2500	2500	2500	2500	0
265	20240529	154800	58647760	2500	2500	2500	2500	0
266	20240529	154700	58647760	2500	2500	2500	2500	0
267	20240529	154600	58647760	2500	2500	2500	2500	0
268	20240529	154500	58647760	2500	2500	2500	2500	0
269	20240529	154400	58647760	2500	2500	2500	2500	0
270	20240529	154300	58647760	2500	2500	2500	2500	0
271	20240529	154200	58647760	2500	2500	2500	2500	0
272	20240529	154100	58647760	2500	2500	2500	2500	374
273	20240529	154000	58647760	2500	2500	2500	2500	0
274	20240529	153900	58647760	2500	2500	2500	2500	0
275	20240529	153800	58647760	2500	2500	2500	2500	0
276	20240529	153700	58647760	2500	2500	2500	2500	0
277	20240529	153600	58647760	2500	2500	2500	2500	0
278	20240529	153500	58647760	2500	2500	2500	2500	0
279	20240529	153400	58647760	2500	2500	2500	2500	0
280	20240529	153300	58647760	2500	2500	2500	2500	0
281	20240529	153200	58647760	2500	2500	2500	2500	0
282	20240529	153100	58647760	2500	2500	2500	2500	0
283	20240529	153000	58647760	2500	2500	2500	2500	374
284	20240529	152900	57712760	2505	2505	2505	2505	0
285	20240529	152800	57712760	2505	2505	2505	2505	0
286	20240529	152700	57712760	2505	2505	2505	2505	0
287	20240529	152600	57712760	2505	2505	2505	2505	0
288	20240529	152500	57712760	2505	2505	2505	2505	0
289	20240529	152400	57712760	2505	2505	2505	2505	0
290	20240529	152300	57712760	2505	2505	2505	2505	0
291	20240529	152200	57712760	2505	2505	2505	2505	0
292	20240529	152100	57712760	2505	2505	2505	2505	0
293	20240529	152000	57712760	2505	2505	2505	2505	0
294	20240529	151900	57712760	2505	2505	2505	2505	0
295	20240529	151800	57712760	2505	2505	2505	2505	0
296	20240529	151700	57712760	2505	2505	2505	2505	0
297	20240529	151600	57712760	2505	2505	2505	2505	0
298	20240529	151500	57712760	2505	2505	2505	2505	0
299	20240529	151400	57712760	2505	2505	2505	2505	0
300	20240529	151300	57712760	2505	2505	2505	2505	134
301	20240529	151200	57377090	2485	2505	2505	2485	111
302	20240529	151100	57100170	2500	2500	2500	2500	491
303	20240529	151000	55872670	2505	2500	2505	2500	243
304	20240529	150900	55265165	2500	2500	2500	2500	0
305	20240529	150800	55265165	2500	2500	2500	2500	370
306	20240529	150700	54340165	2505	2500	2505	2500	5
307	20240529	150600	54327655	2505	2505	2505	2505	0
308	20240529	150500	54327655	2505	2505	2505	2505	0
309	20240529	150400	54327655	2505	2505	2505	2505	0
310	20240529	150300	54327655	2505	2505	2505	2505	0
311	20240529	150200	54327655	2505	2505	2505	2505	0
312	20240529	150100	54327655	2505	2505	2505	2505	1
313	20240529	150000	54325150	2500	2500	2500	2500	0
314	20240529	145900	54325150	2500	2500	2500	2500	10
315	20240529	145800	54300150	2500	2500	2500	2500	96
316	20240529	145700	54060150	2500	2500	2500	2500	0
317	20240529	145600	54060150	2500	2500	2500	2500	0
318	20240529	145500	54060150	2500	2500	2500	2500	0
319	20240529	145400	54060150	2500	2500	2500	2500	0
320	20240529	145300	54060150	2500	2500	2500	2500	0
321	20240529	145200	54060150	2500	2500	2500	2500	0
322	20240529	145100	54060150	2500	2500	2500	2500	0
323	20240529	145000	54060150	2500	2500	2500	2500	0
324	20240529	144900	54060150	2500	2500	2500	2500	0
325	20240529	144800	54060150	2500	2500	2500	2500	0
326	20240529	144700	54060150	2500	2500	2500	2500	0
327	20240529	144600	54060150	2500	2500	2500	2500	0
328	20240529	144500	54060150	2500	2500	2500	2500	0
329	20240529	144400	54060150	2500	2500	2500	2500	0
330	20240529	144300	54060150	2500	2500	2500	2500	0
331	20240529	144200	54060150	2500	2500	2500	2500	1
332	20240529	144100	54057650	2500	2500	2500	2500	0
333	20240529	144000	54057650	2500	2500	2500	2500	0
334	20240529	143900	54057650	2500	2500	2500	2500	0
335	20240529	143800	54057650	2500	2500	2500	2500	0
336	20240529	143700	54057650	2500	2500	2500	2500	0
337	20240529	143600	54057650	2500	2500	2500	2500	0
338	20240529	143500	54057650	2500	2500	2500	2500	10
339	20240529	143400	54032650	2500	2500	2500	2500	0
340	20240529	143300	54032650	2500	2500	2500	2500	0
341	20240529	143200	54032650	2500	2500	2500	2500	0
342	20240529	143100	54032650	2500	2500	2500	2500	0
343	20240529	143000	54032650	2500	2500	2500	2500	0
344	20240529	142900	54032650	2500	2500	2500	2500	0
345	20240529	142800	54032650	2500	2500	2500	2500	133
346	20240529	142700	53700150	2500	2500	2500	2500	0
347	20240529	142600	53700150	2500	2500	2500	2500	0
348	20240529	142500	53700150	2500	2500	2500	2500	0
349	20240529	142400	53700150	2500	2500	2500	2500	1
350	20240529	142300	53697650	2495	2495	2495	2495	7
351	20240529	142200	53680185	2500	2500	2500	2500	0
352	20240529	142100	53680185	2500	2500	2500	2500	0
353	20240529	142000	53680185	2500	2500	2500	2500	0
354	20240529	141900	53680185	2500	2500	2500	2500	0
355	20240529	141800	53680185	2500	2500	2500	2500	0
356	20240529	141700	53680185	2500	2500	2500	2500	0
357	20240529	141600	53680185	2500	2500	2500	2500	0
358	20240529	141500	53680185	2500	2500	2500	2500	0
359	20240529	141400	53680185	2500	2500	2500	2500	0
360	20240529	141300	53680185	2500	2500	2500	2500	0
361	20240529	141200	53680185	2500	2500	2500	2500	0
362	20240529	141100	53680185	2500	2500	2500	2500	0
363	20240529	141000	53680185	2500	2500	2500	2500	0
364	20240529	140900	53680185	2500	2500	2500	2500	0
365	20240529	140800	53680185	2500	2500	2500	2500	0
366	20240529	140700	53680185	2500	2500	2500	2500	0
367	20240529	140600	53680185	2500	2500	2500	2500	0
368	20240529	140500	53680185	2500	2500	2500	2500	0
369	20240529	140400	53680185	2500	2500	2500	2500	0
370	20240529	140300	53680185	2500	2500	2500	2500	0
371	20240529	140200	53680185	2500	2500	2500	2500	0
372	20240529	140100	53680185	2500	2500	2500	2500	0
373	20240529	140000	53680185	2500	2500	2500	2500	0
374	20240529	135900	53680185	2500	2500	2500	2500	0
375	20240529	135800	53680185	2500	2500	2500	2500	1
376	20240529	135700	53677685	2500	2500	2500	2500	0
377	20240529	135600	53677685	2500	2500	2500	2500	0
378	20240529	135500	53677685	2500	2500	2500	2500	0
379	20240529	135400	53677685	2500	2500	2500	2500	0
380	20240529	135300	53677685	2500	2500	2500	2500	0
381	20240529	135200	53677685	2500	2500	2500	2500	0
382	20240529	135100	53677685	2500	2500	2500	2500	0
383	20240529	135000	53677685	2500	2500	2500	2500	0
384	20240529	134900	53677685	2500	2500	2500	2500	0
385	20240529	134800	53677685	2500	2500	2500	2500	0
386	20240529	134700	53677685	2500	2500	2500	2500	0
387	20240529	134600	53677685	2500	2500	2500	2500	0
388	20240529	134500	53677685	2500	2500	2500	2500	0
389	20240529	134400	53677685	2500	2500	2500	2500	0
390	20240529	134300	53677685	2500	2500	2500	2500	0
391	20240529	134200	53677685	2500	2500	2500	2500	1
392	20240529	134100	53675185	2495	2495	2495	2495	0
393	20240529	134000	53675185	2495	2495	2495	2495	0
394	20240529	133900	53675185	2495	2495	2495	2495	0
395	20240529	133800	53675185	2495	2495	2495	2495	0
396	20240529	133700	53675185	2495	2495	2495	2495	0
397	20240529	133600	53675185	2495	2495	2495	2495	0
398	20240529	133500	53675185	2495	2495	2495	2495	0
399	20240529	133400	53675185	2495	2495	2495	2495	0
400	20240529	133300	53675185	2495	2495	2495	2495	0
401	20240529	133200	53675185	2495	2495	2495	2495	0
402	20240529	133100	53675185	2495	2495	2495	2495	0
403	20240529	133000	53675185	2495	2495	2495	2495	0
404	20240529	132900	53675185	2495	2495	2495	2495	15
405	20240529	132800	53637760	2500	2500	2500	2500	0
406	20240529	132700	53637760	2500	2500	2500	2500	0
407	20240529	132600	53637760	2500	2500	2500	2500	0
408	20240529	132500	53637760	2500	2500	2500	2500	0
409	20240529	132400	53637760	2500	2500	2500	2500	0
410	20240529	132300	53637760	2500	2500	2500	2500	0
411	20240529	132200	53637760	2500	2500	2500	2500	0
412	20240529	132100	53637760	2500	2500	2500	2500	0
413	20240529	132000	53637760	2500	2500	2500	2500	0
414	20240529	131900	53637760	2500	2500	2500	2500	0
415	20240529	131800	53637760	2500	2500	2500	2500	0
416	20240529	131700	53637760	2500	2500	2500	2500	0
417	20240529	131600	53637760	2500	2500	2500	2500	0
418	20240529	131500	53637760	2500	2500	2500	2500	0
419	20240529	131400	53637760	2500	2500	2500	2500	0
420	20240529	131300	53637760	2500	2500	2500	2500	0
421	20240529	131200	53637760	2500	2500	2500	2500	0
422	20240529	131100	53637760	2500	2500	2500	2500	0
423	20240529	131000	53637760	2500	2500	2500	2500	0
424	20240529	130900	53637760	2500	2500	2500	2500	0
425	20240529	130800	53637760	2500	2500	2500	2500	0
426	20240529	130700	53637760	2500	2500	2500	2500	0
427	20240529	130600	53637760	2500	2500	2500	2500	0
428	20240529	130500	53637760	2500	2500	2500	2500	0
429	20240529	130400	53637760	2500	2500	2500	2500	0
430	20240529	130300	53637760	2500	2500	2500	2500	0
431	20240529	130200	53637760	2500	2500	2500	2500	0
432	20240529	130100	53637760	2500	2500	2500	2500	0
433	20240529	130000	53637760	2500	2500	2500	2500	0
434	20240529	125900	53637760	2500	2500	2500	2500	0
435	20240529	125800	53637760	2500	2500	2500	2500	0
436	20240529	125700	53637760	2500	2500	2500	2500	0
437	20240529	125600	53637760	2500	2500	2500	2500	0
438	20240529	125500	53637760	2500	2500	2500	2500	0
439	20240529	125400	53637760	2500	2500	2500	2500	0
440	20240529	125300	53637760	2500	2500	2500	2500	0
441	20240529	125200	53637760	2500	2500	2500	2500	0
442	20240529	125100	53637760	2500	2500	2500	2500	0
443	20240529	125000	53637760	2500	2500	2500	2500	1
444	20240529	124900	53635260	2490	2490	2490	2490	0
445	20240529	124800	53635260	2490	2490	2490	2490	0
446	20240529	124700	53635260	2490	2490	2490	2490	42
447	20240529	124600	53530680	2500	2500	2500	2500	0
448	20240529	124500	53530680	2500	2500	2500	2500	0
449	20240529	124400	53530680	2500	2500	2500	2500	0
450	20240529	124300	53530680	2500	2500	2500	2500	0
451	20240529	124200	53530680	2500	2500	2500	2500	0
452	20240529	124100	53530680	2500	2500	2500	2500	0
453	20240529	124000	53530680	2500	2500	2500	2500	0
454	20240529	123900	53530680	2500	2500	2500	2500	0
455	20240529	123800	53530680	2500	2500	2500	2500	0
456	20240529	123700	53530680	2500	2500	2500	2500	0
457	20240529	123600	53530680	2500	2500	2500	2500	0
458	20240529	123500	53530680	2500	2500	2500	2500	0
459	20240529	123400	53530680	2500	2500	2500	2500	0
460	20240529	123300	53530680	2500	2500	2500	2500	0
461	20240529	123200	53530680	2500	2500	2500	2500	0
462	20240529	123100	53530680	2500	2500	2500	2500	0
463	20240529	123000	53530680	2500	2500	2500	2500	0
464	20240529	122900	53530680	2500	2500	2500	2500	0
465	20240529	122800	53530680	2500	2500	2500	2500	0
466	20240529	122700	53530680	2500	2500	2500	2500	0
467	20240529	122600	53530680	2500	2500	2500	2500	0
468	20240529	122500	53530680	2500	2500	2500	2500	0
469	20240529	122400	53530680	2500	2500	2500	2500	0
470	20240529	122300	53530680	2500	2500	2500	2500	0
471	20240529	122200	53530680	2500	2500	2500	2500	0
472	20240529	122100	53530680	2500	2500	2500	2500	0
473	20240529	122000	53530680	2500	2500	2500	2500	0
474	20240529	121900	53530680	2500	2500	2500	2500	30
475	20240529	121800	53455680	2500	2500	2500	2500	1
476	20240529	121700	53453180	2490	2490	2490	2490	0
477	20240529	121600	53453180	2490	2490	2490	2490	0
478	20240529	121500	53453180	2490	2495	2495	2490	2837
479	20240529	121400	46385490	2495	2495	2495	2495	50
480	20240529	121300	46260740	2495	2495	2495	2495	0
481	20240529	121200	46260740	2495	2495	2495	2495	0
482	20240529	121100	46260740	2495	2495	2495	2495	0
483	20240529	121000	46260740	2495	2495	2495	2495	0
484	20240529	120900	46260740	2495	2495	2495	2495	0
485	20240529	120800	46260740	2495	2495	2495	2495	0
486	20240529	120700	46260740	2495	2495	2495	2495	0
487	20240529	120600	46260740	2495	2495	2495	2495	0
488	20240529	120500	46260740	2495	2495	2495	2495	0
489	20240529	120400	46260740	2495	2495	2495	2495	0
490	20240529	120300	46260740	2495	2495	2495	2495	0
491	20240529	120200	46260740	2495	2495	2495	2495	0
492	20240529	120100	46260740	2495	2495	2495	2495	0
493	20240529	120000	46260740	2495	2495	2495	2495	0
494	20240529	115900	46260740	2495	2495	2495	2495	0
495	20240529	115800	46260740	2495	2495	2495	2495	0
496	20240529	115700	46260740	2495	2495	2495	2495	20
497	20240529	115600	46210840	2500	2500	2500	2500	0
498	20240529	115500	46210840	2500	2500	2500	2500	5
499	20240529	115400	46198340	2505	2505	2505	2505	0
500	20240529	115300	46198340	2505	2505	2505	2505	0
501	20240529	115200	46198340	2505	2505	2505	2505	0
502	20240529	115100	46198340	2505	2505	2505	2505	0
503	20240529	115000	46198340	2505	2505	2505	2505	0
504	20240529	114900	46198340	2505	2505	2505	2505	0
505	20240529	114800	46198340	2505	2505	2505	2505	0
506	20240529	114700	46198340	2505	2505	2505	2505	0
507	20240529	114600	46198340	2505	2505	2505	2505	0
508	20240529	114500	46198340	2505	2505	2505	2505	0
509	20240529	114400	46198340	2505	2505	2505	2505	0
510	20240529	114300	46198340	2505	2505	2505	2505	0
511	20240529	114200	46198340	2505	2505	2505	2505	0
512	20240529	114100	46198340	2505	2505	2505	2505	0
513	20240529	114000	46198340	2505	2505	2505	2505	0
514	20240529	113900	46198340	2505	2505	2505	2505	0
515	20240529	113800	46198340	2505	2505	2505	2505	0
516	20240529	113700	46198340	2505	2505	2505	2505	0
517	20240529	113600	46198340	2505	2505	2505	2505	0
518	20240529	113500	46198340	2505	2505	2505	2505	0
519	20240529	113400	46198340	2505	2505	2505	2505	0
520	20240529	113300	46198340	2505	2505	2505	2505	0
521	20240529	113200	46198340	2505	2505	2505	2505	0
522	20240529	113100	46198340	2505	2505	2505	2505	0
523	20240529	113000	46198340	2505	2505	2505	2505	0
524	20240529	112900	46198340	2505	2505	2505	2505	0
525	20240529	112800	46198340	2505	2505	2505	2505	0
526	20240529	112700	46198340	2505	2505	2505	2505	0
527	20240529	112600	46198340	2505	2505	2505	2505	0
528	20240529	112500	46198340	2505	2505	2505	2505	0
529	20240529	112400	46198340	2505	2505	2505	2505	0
530	20240529	112300	46198340	2505	2505	2505	2505	0
531	20240529	112200	46198340	2505	2505	2505	2505	0
532	20240529	112100	46198340	2505	2505	2505	2505	0
533	20240529	112000	46198340	2505	2505	2505	2505	0
534	20240529	111900	46198340	2505	2505	2505	2505	0
535	20240529	111800	46198340	2505	2505	2505	2505	0
536	20240529	111700	46198340	2505	2505	2505	2505	0
537	20240529	111600	46198340	2505	2505	2505	2505	0
538	20240529	111500	46198340	2505	2505	2505	2505	0
539	20240529	111400	46198340	2505	2505	2505	2505	0
540	20240529	111300	46198340	2505	2505	2505	2505	0
541	20240529	111200	46198340	2505	2505	2505	2505	0
542	20240529	111100	46198340	2505	2505	2505	2505	0
543	20240529	111000	46198340	2505	2505	2505	2505	0
544	20240529	110900	46198340	2505	2505	2505	2505	0
545	20240529	110800	46198340	2505	2505	2505	2505	0
546	20240529	110700	46198340	2505	2505	2505	2505	0
547	20240529	110600	46198340	2505	2505	2505	2505	50
548	20240529	110500	46073090	2510	2510	2510	2510	0
549	20240529	110400	46073090	2510	2510	2510	2510	0
550	20240529	110300	46073090	2510	2510	2510	2510	0
551	20240529	110200	46073090	2510	2510	2510	2510	0
552	20240529	110100	46073090	2510	2510	2510	2510	0
553	20240529	110000	46073090	2510	2510	2510	2510	0
554	20240529	105900	46073090	2510	2510	2510	2510	18
555	20240529	105800	46027910	2510	2500	2510	2500	34
556	20240529	105700	45942770	2510	2510	2510	2510	0
557	20240529	105600	45942770	2510	2510	2510	2510	11
558	20240529	105500	45915160	2510	2510	2510	2510	0
559	20240529	105400	45915160	2510	2510	2510	2510	0
560	20240529	105300	45915160	2510	2510	2510	2510	0
561	20240529	105200	45915160	2510	2510	2510	2510	0
562	20240529	105100	45915160	2510	2510	2510	2510	0
563	20240529	105000	45915160	2510	2505	2510	2505	3
564	20240529	104900	45907635	2505	2505	2505	2505	6
565	20240529	104800	45892605	2510	2510	2510	2510	0
566	20240529	104700	45892605	2510	2510	2510	2510	0
567	20240529	104600	45892605	2510	2500	2510	2500	6
568	20240529	104500	45877595	2510	2510	2510	2510	0
569	20240529	104400	45877595	2510	2500	2510	2500	434
570	20240529	104300	44792585	2495	2495	2495	2495	230
571	20240529	104200	44218735	2500	2500	2500	2500	0
572	20240529	104100	44218735	2500	2500	2500	2500	0
573	20240529	104000	44218735	2500	2500	2500	2500	0
574	20240529	103900	44218735	2500	2500	2500	2500	0
575	20240529	103800	44218735	2500	2500	2500	2500	0
576	20240529	103700	44218735	2500	2500	2500	2500	0
577	20240529	103600	44218735	2500	2500	2500	2500	0
578	20240529	103500	44218735	2500	2500	2500	2500	0
579	20240529	103400	44218735	2500	2500	2500	2500	0
580	20240529	103300	44218735	2500	2500	2500	2500	0
581	20240529	103200	44218735	2500	2500	2500	2500	0
582	20240529	103100	44218735	2500	2500	2500	2500	22
583	20240529	103000	44163735	2475	2480	2480	2475	441
584	20240529	102900	43072155	2480	2495	2495	2480	253
585	20240529	102800	42443360	2515	2515	2515	2515	11
586	20240529	102700	42415695	2520	2520	2520	2520	0
587	20240529	102600	42415695	2520	2520	2520	2520	0
588	20240529	102500	42415695	2520	2520	2520	2520	0
589	20240529	102400	42415695	2520	2520	2520	2520	0
590	20240529	102300	42415695	2520	2520	2520	2520	0
591	20240529	102200	42415695	2520	2515	2520	2515	2
592	20240529	102100	42410660	2520	2520	2520	2520	0
593	20240529	102000	42410660	2520	2520	2520	2520	0
594	20240529	101900	42410660	2520	2520	2520	2520	11
595	20240529	101800	42382940	2520	2520	2520	2520	0
596	20240529	101700	42382940	2520	2520	2520	2520	0
597	20240529	101600	42382940	2520	2520	2520	2520	3
598	20240529	101500	42375380	2520	2520	2520	2520	0
599	20240529	101400	42375380	2520	2520	2520	2520	39
600	20240529	101300	42277100	2520	2515	2520	2515	50
601	20240529	101200	42151110	2510	2510	2510	2510	0
602	20240529	101100	42151110	2510	2510	2510	2510	50
603	20240529	101000	42025610	2520	2520	2520	2520	1
604	20240529	100900	42023090	2500	2500	2500	2500	101
605	20240529	100800	41770590	2505	2510	2510	2505	1168
606	20240529	100700	38844050	2520	2520	2520	2520	20
607	20240529	100600	38793650	2525	2525	2525	2525	0
608	20240529	100500	38793650	2525	2525	2530	2525	139
609	20240529	100400	38442670	2525	2510	2525	2505	520
610	20240529	100300	37139485	2525	2525	2525	2525	0
611	20240529	100200	37139485	2525	2505	2525	2505	1994
612	20240529	100100	32143940	2505	2500	2505	2500	2900
613	20240529	100000	24893935	2500	2500	2500	2500	0
614	20240529	095900	24893935	2500	2495	2500	2495	1821
615	20240529	095800	20350535	2495	2495	2495	2495	10
616	20240529	095700	20325585	2495	2495	2495	2495	0
617	20240529	095600	20325585	2495	2495	2495	2495	0
618	20240529	095500	20325585	2495	2480	2495	2480	43
619	20240529	095400	20218930	2495	2495	2495	2495	0
620	20240529	095300	20218930	2495	2495	2495	2495	0
621	20240529	095200	20218930	2495	2495	2495	2495	0
622	20240529	095100	20218930	2495	2495	2495	2495	0
623	20240529	095000	20218930	2495	2495	2495	2495	0
624	20240529	094900	20218930	2495	2495	2495	2495	0
625	20240529	094800	20218930	2495	2495	2495	2495	0
626	20240529	094700	20218930	2495	2495	2495	2495	0
627	20240529	094600	20218930	2495	2495	2495	2495	0
628	20240529	094500	20218930	2495	2495	2495	2495	0
629	20240529	094400	20218930	2495	2495	2495	2495	0
630	20240529	094300	20218930	2495	2495	2495	2495	0
631	20240529	094200	20218930	2495	2495	2495	2495	0
632	20240529	094100	20218930	2495	2495	2495	2495	52
633	20240529	094000	20089190	2495	2495	2495	2495	0
634	20240529	093900	20089190	2495	2495	2495	2495	0
635	20240529	093800	20089190	2495	2495	2495	2495	20
636	20240529	093700	20039290	2495	2495	2495	2470	1299
637	20240529	093600	16822005	2495	2495	2495	2495	45
638	20240529	093500	16709730	2495	2495	2495	2495	50
639	20240529	093400	16584980	2495	2495	2495	2495	0
640	20240529	093300	16584980	2495	2495	2495	2495	0
641	20240529	093200	16584980	2495	2500	2500	2495	404
642	20240529	093100	15575000	2495	2495	2495	2495	216
643	20240529	093000	15036080	2495	2495	2495	2495	0
644	20240529	092900	15036080	2495	2495	2495	2495	0
645	20240529	092800	15036080	2495	2495	2495	2495	500
646	20240529	092700	13788580	2495	2495	2495	2495	0
647	20240529	092600	13788580	2495	2495	2495	2495	0
648	20240529	092500	13788580	2495	2495	2495	2495	302
649	20240529	092400	13035090	2500	2500	2500	2500	0
650	20240529	092300	13035090	2500	2500	2500	2500	0
651	20240529	092200	13035090	2500	2500	2500	2500	7
652	20240529	092100	13017590	2500	2500	2500	2500	0
653	20240529	092000	13017590	2500	2500	2500	2495	3
654	20240529	091900	13010095	2495	2495	2500	2495	79
655	20240529	091800	12812985	2500	2500	2500	2500	0
656	20240529	091700	12812985	2500	2500	2500	2500	0
657	20240529	091600	12812985	2500	2500	2500	2500	0
658	20240529	091500	12812985	2500	2500	2500	2500	0
659	20240529	091400	12812985	2500	2500	2500	2500	0
660	20240529	091300	12812985	2500	2500	2500	2500	12
661	20240529	091200	12782985	2495	2495	2495	2495	21
662	20240529	091100	12730590	2480	2480	2480	2480	0
663	20240529	091000	12730590	2480	2480	2480	2480	0
664	20240529	090900	12730590	2480	2480	2480	2480	24
665	20240529	090800	12671070	2500	2500	2500	2500	1
666	20240529	090700	12668570	2490	2490	2490	2490	0
667	20240529	090600	12668570	2490	2490	2490	2490	7
668	20240529	090500	12651140	2500	2500	2500	2500	0
669	20240529	090400	12651140	2500	2500	2500	2500	6
670	20240529	090300	12636140	2500	2500	2500	2500	400
671	20240529	090200	11636140	2480	2480	2480	2480	0
672	20240529	090100	11636140	2480	2480	2500	2480	684
673	20240529	090000	9936810	2470	2470	2470	2470	4023