KissMeData/185490/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	203400	142672905	2925	2925	2925	2925	1399
3	20240529	203300	142672905	2925	2925	2925	2925	0
4	20240529	203200	142672905	2925	2925	2925	2925	0
5	20240529	203100	142672905	2925	2925	2925	2925	0
6	20240529	203000	142672905	2925	2925	2925	2925	0
7	20240529	202900	142672905	2925	2925	2925	2925	0
8	20240529	202800	142672905	2925	2925	2925	2925	0
9	20240529	202700	142672905	2925	2925	2925	2925	0
10	20240529	202600	142672905	2925	2925	2925	2925	0
11	20240529	202500	142672905	2925	2925	2925	2925	0
12	20240529	202400	142672905	2925	2925	2925	2925	0
13	20240529	202300	142672905	2925	2925	2925	2925	0
14	20240529	202200	142672905	2925	2925	2925	2925	0
15	20240529	202100	142672905	2925	2925	2925	2925	0
16	20240529	202000	142672905	2925	2925	2925	2925	0
17	20240529	201900	142672905	2925	2925	2925	2925	0
18	20240529	201800	142672905	2925	2925	2925	2925	0
19	20240529	201700	142672905	2925	2925	2925	2925	0
20	20240529	201600	142672905	2925	2925	2925	2925	0
21	20240529	201500	142672905	2925	2925	2925	2925	0
22	20240529	201400	142672905	2925	2925	2925	2925	0
23	20240529	201300	142672905	2925	2925	2925	2925	0
24	20240529	201200	142672905	2925	2925	2925	2925	0
25	20240529	201100	142672905	2925	2925	2925	2925	0
26	20240529	201000	142672905	2925	2925	2925	2925	0
27	20240529	200900	142672905	2925	2925	2925	2925	0
28	20240529	200800	142672905	2925	2925	2925	2925	0
29	20240529	200700	142672905	2925	2925	2925	2925	0
30	20240529	200600	142672905	2925	2925	2925	2925	0
31	20240529	200500	142672905	2925	2925	2925	2925	0
32	20240529	200400	142672905	2925	2925	2925	2925	1399
33	20240529	200300	142672905	2925	2925	2925	2925	0
34	20240529	200200	142672905	2925	2925	2925	2925	0
35	20240529	200100	142672905	2925	2925	2925	2925	0
36	20240529	200000	142672905	2925	2925	2925	2925	0
37	20240529	195900	142672905	2925	2925	2925	2925	0
38	20240529	195800	142672905	2925	2925	2925	2925	0
39	20240529	195700	142672905	2925	2925	2925	2925	0
40	20240529	195600	142672905	2925	2925	2925	2925	0
41	20240529	195500	142672905	2925	2925	2925	2925	0
42	20240529	195400	142672905	2925	2925	2925	2925	0
43	20240529	195300	142672905	2925	2925	2925	2925	0
44	20240529	195200	142672905	2925	2925	2925	2925	0
45	20240529	195100	142672905	2925	2925	2925	2925	0
46	20240529	195000	142672905	2925	2925	2925	2925	0
47	20240529	194900	142672905	2925	2925	2925	2925	0
48	20240529	194800	142672905	2925	2925	2925	2925	0
49	20240529	194700	142672905	2925	2925	2925	2925	0
50	20240529	194600	142672905	2925	2925	2925	2925	0
51	20240529	194500	142672905	2925	2925	2925	2925	0
52	20240529	194400	142672905	2925	2925	2925	2925	0
53	20240529	194300	142672905	2925	2925	2925	2925	0
54	20240529	194200	142672905	2925	2925	2925	2925	0
55	20240529	194100	142672905	2925	2925	2925	2925	0
56	20240529	194000	142672905	2925	2925	2925	2925	0
57	20240529	193900	142672905	2925	2925	2925	2925	0
58	20240529	193800	142672905	2925	2925	2925	2925	0
59	20240529	193700	142672905	2925	2925	2925	2925	0
60	20240529	193600	142672905	2925	2925	2925	2925	0
61	20240529	193500	142672905	2925	2925	2925	2925	0
62	20240529	193400	142672905	2925	2925	2925	2925	1399
63	20240529	193300	142672905	2925	2925	2925	2925	0
64	20240529	193200	142672905	2925	2925	2925	2925	0
65	20240529	193100	142672905	2925	2925	2925	2925	0
66	20240529	193000	142672905	2925	2925	2925	2925	0
67	20240529	192900	142672905	2925	2925	2925	2925	0
68	20240529	192800	142672905	2925	2925	2925	2925	0
69	20240529	192700	142672905	2925	2925	2925	2925	0
70	20240529	192600	142672905	2925	2925	2925	2925	0
71	20240529	192500	142672905	2925	2925	2925	2925	0
72	20240529	192400	142672905	2925	2925	2925	2925	0
73	20240529	192300	142672905	2925	2925	2925	2925	0
74	20240529	192200	142672905	2925	2925	2925	2925	0
75	20240529	192100	142672905	2925	2925	2925	2925	0
76	20240529	192000	142672905	2925	2925	2925	2925	0
77	20240529	191900	142672905	2925	2925	2925	2925	0
78	20240529	191800	142672905	2925	2925	2925	2925	0
79	20240529	191700	142672905	2925	2925	2925	2925	0
80	20240529	191600	142672905	2925	2925	2925	2925	0
81	20240529	191500	142672905	2925	2925	2925	2925	0
82	20240529	191400	142672905	2925	2925	2925	2925	0
83	20240529	191300	142672905	2925	2925	2925	2925	0
84	20240529	191200	142672905	2925	2925	2925	2925	0
85	20240529	191100	142672905	2925	2925	2925	2925	0
86	20240529	191000	142672905	2925	2925	2925	2925	0
87	20240529	190900	142672905	2925	2925	2925	2925	0
88	20240529	190800	142672905	2925	2925	2925	2925	0
89	20240529	190700	142672905	2925	2925	2925	2925	0
90	20240529	190600	142672905	2925	2925	2925	2925	0
91	20240529	190500	142672905	2925	2925	2925	2925	0
92	20240529	190400	142672905	2925	2925	2925	2925	1399
93	20240529	190300	142672905	2925	2925	2925	2925	0
94	20240529	190200	142672905	2925	2925	2925	2925	0
95	20240529	190100	142672905	2925	2925	2925	2925	0
96	20240529	190000	142672905	2925	2925	2925	2925	0
97	20240529	185900	142672905	2925	2925	2925	2925	0
98	20240529	185800	142672905	2925	2925	2925	2925	0
99	20240529	185700	142672905	2925	2925	2925	2925	0
100	20240529	185600	142672905	2925	2925	2925	2925	0
101	20240529	185500	142672905	2925	2925	2925	2925	0
102	20240529	185400	142672905	2925	2925	2925	2925	0
103	20240529	185300	142672905	2925	2925	2925	2925	0
104	20240529	185200	142672905	2925	2925	2925	2925	0
105	20240529	185100	142672905	2925	2925	2925	2925	0
106	20240529	185000	142672905	2925	2925	2925	2925	0
107	20240529	184900	142672905	2925	2925	2925	2925	0
108	20240529	184800	142672905	2925	2925	2925	2925	0
109	20240529	184700	142672905	2925	2925	2925	2925	0
110	20240529	184600	142672905	2925	2925	2925	2925	0
111	20240529	184500	142672905	2925	2925	2925	2925	0
112	20240529	184400	142672905	2925	2925	2925	2925	0
113	20240529	184300	142672905	2925	2925	2925	2925	0
114	20240529	184200	142672905	2925	2925	2925	2925	0
115	20240529	184100	142672905	2925	2925	2925	2925	0
116	20240529	184000	142672905	2925	2925	2925	2925	0
117	20240529	183900	142672905	2925	2925	2925	2925	0
118	20240529	183800	142672905	2925	2925	2925	2925	0
119	20240529	183700	142672905	2925	2925	2925	2925	0
120	20240529	183600	142672905	2925	2925	2925	2925	0
121	20240529	183500	142672905	2925	2925	2925	2925	0
122	20240529	183400	142672905	2925	2925	2925	2925	1399
123	20240529	183300	142672905	2925	2925	2925	2925	0
124	20240529	183200	142672905	2925	2925	2925	2925	0
125	20240529	183100	142672905	2925	2925	2925	2925	0
126	20240529	183000	142672905	2925	2925	2925	2925	0
127	20240529	182900	142672905	2925	2925	2925	2925	0
128	20240529	182800	142672905	2925	2925	2925	2925	0
129	20240529	182700	142672905	2925	2925	2925	2925	0
130	20240529	182600	142672905	2925	2925	2925	2925	0
131	20240529	182500	142672905	2925	2925	2925	2925	0
132	20240529	182400	142672905	2925	2925	2925	2925	0
133	20240529	182300	142672905	2925	2925	2925	2925	0
134	20240529	182200	142672905	2925	2925	2925	2925	0
135	20240529	182100	142672905	2925	2925	2925	2925	0
136	20240529	182000	142672905	2925	2925	2925	2925	0
137	20240529	181900	142672905	2925	2925	2925	2925	0
138	20240529	181800	142672905	2925	2925	2925	2925	0
139	20240529	181700	142672905	2925	2925	2925	2925	0
140	20240529	181600	142672905	2925	2925	2925	2925	0
141	20240529	181500	142672905	2925	2925	2925	2925	0
142	20240529	181400	142672905	2925	2925	2925	2925	0
143	20240529	181300	142672905	2925	2925	2925	2925	0
144	20240529	181200	142672905	2925	2925	2925	2925	0
145	20240529	181100	142672905	2925	2925	2925	2925	0
146	20240529	181000	142672905	2925	2925	2925	2925	0
147	20240529	180900	142672905	2925	2925	2925	2925	0
148	20240529	180800	142672905	2925	2925	2925	2925	0
149	20240529	180700	142672905	2925	2925	2925	2925	0
150	20240529	180600	142672905	2925	2925	2925	2925	0
151	20240529	180500	142672905	2925	2925	2925	2925	0
152	20240529	180400	142672905	2925	2925	2925	2925	1399
153	20240529	180300	142672905	2925	2925	2925	2925	0
154	20240529	180200	142672905	2925	2925	2925	2925	0
155	20240529	180100	142672905	2925	2925	2925	2925	0
156	20240529	180000	142672905	2925	2925	2925	2925	0
157	20240529	175900	142672905	2925	2925	2925	2925	0
158	20240529	175800	142672905	2925	2925	2925	2925	0
159	20240529	175700	142672905	2925	2925	2925	2925	0
160	20240529	175600	142672905	2925	2925	2925	2925	0
161	20240529	175500	142672905	2925	2925	2925	2925	0
162	20240529	175400	142672905	2925	2925	2925	2925	0
163	20240529	175300	142672905	2925	2925	2925	2925	0
164	20240529	175200	142672905	2925	2925	2925	2925	0
165	20240529	175100	142672905	2925	2925	2925	2925	0
166	20240529	175000	142672905	2925	2925	2925	2925	0
167	20240529	174900	142672905	2925	2925	2925	2925	0
168	20240529	174800	142672905	2925	2925	2925	2925	0
169	20240529	174700	142672905	2925	2925	2925	2925	0
170	20240529	174600	142672905	2925	2925	2925	2925	0
171	20240529	174500	142672905	2925	2925	2925	2925	0
172	20240529	174400	142672905	2925	2925	2925	2925	0
173	20240529	174300	142672905	2925	2925	2925	2925	0
174	20240529	174200	142672905	2925	2925	2925	2925	0
175	20240529	174100	142672905	2925	2925	2925	2925	0
176	20240529	174000	142672905	2925	2925	2925	2925	0
177	20240529	173900	142672905	2925	2925	2925	2925	0
178	20240529	173800	142672905	2925	2925	2925	2925	0
179	20240529	173700	142672905	2925	2925	2925	2925	0
180	20240529	173600	142672905	2925	2925	2925	2925	0
181	20240529	173500	142672905	2925	2925	2925	2925	0
182	20240529	173400	142672905	2925	2925	2925	2925	1399
183	20240529	173300	142672905	2925	2925	2925	2925	0
184	20240529	173200	142672905	2925	2925	2925	2925	0
185	20240529	173100	142672905	2925	2925	2925	2925	0
186	20240529	173000	142672905	2925	2925	2925	2925	0
187	20240529	172900	142672905	2925	2925	2925	2925	0
188	20240529	172800	142672905	2925	2925	2925	2925	0
189	20240529	172700	142672905	2925	2925	2925	2925	0
190	20240529	172600	142672905	2925	2925	2925	2925	0
191	20240529	172500	142672905	2925	2925	2925	2925	0
192	20240529	172400	142672905	2925	2925	2925	2925	0
193	20240529	172300	142672905	2925	2925	2925	2925	0
194	20240529	172200	142672905	2925	2925	2925	2925	0
195	20240529	172100	142672905	2925	2925	2925	2925	0
196	20240529	172000	142672905	2925	2925	2925	2925	0
197	20240529	171900	142672905	2925	2925	2925	2925	0
198	20240529	171800	142672905	2925	2925	2925	2925	0
199	20240529	171700	142672905	2925	2925	2925	2925	0
200	20240529	171600	142672905	2925	2925	2925	2925	0
201	20240529	171500	142672905	2925	2925	2925	2925	0
202	20240529	171400	142672905	2925	2925	2925	2925	0
203	20240529	171300	142672905	2925	2925	2925	2925	0
204	20240529	171200	142672905	2925	2925	2925	2925	0
205	20240529	171100	142672905	2925	2925	2925	2925	0
206	20240529	171000	142672905	2925	2925	2925	2925	0
207	20240529	170900	142672905	2925	2925	2925	2925	0
208	20240529	170800	142672905	2925	2925	2925	2925	0
209	20240529	170700	142672905	2925	2925	2925	2925	0
210	20240529	170600	142672905	2925	2925	2925	2925	0
211	20240529	170500	142672905	2925	2925	2925	2925	0
212	20240529	170400	142672905	2925	2925	2925	2925	1399
213	20240529	170300	142672905	2925	2925	2925	2925	0
214	20240529	170200	142672905	2925	2925	2925	2925	0
215	20240529	170100	142672905	2925	2925	2925	2925	0
216	20240529	170000	142672905	2925	2925	2925	2925	0
217	20240529	165900	142672905	2925	2925	2925	2925	0
218	20240529	165800	142672905	2925	2925	2925	2925	0
219	20240529	165700	142672905	2925	2925	2925	2925	0
220	20240529	165600	142672905	2925	2925	2925	2925	0
221	20240529	165500	142672905	2925	2925	2925	2925	0
222	20240529	165400	142672905	2925	2925	2925	2925	0
223	20240529	165300	142672905	2925	2925	2925	2925	0
224	20240529	165200	142672905	2925	2925	2925	2925	0
225	20240529	165100	142672905	2925	2925	2925	2925	0
226	20240529	165000	142672905	2925	2925	2925	2925	0
227	20240529	164900	142672905	2925	2925	2925	2925	0
228	20240529	164800	142672905	2925	2925	2925	2925	0
229	20240529	164700	142672905	2925	2925	2925	2925	0
230	20240529	164600	142672905	2925	2925	2925	2925	0
231	20240529	164500	142672905	2925	2925	2925	2925	0
232	20240529	164400	142672905	2925	2925	2925	2925	0
233	20240529	164300	142672905	2925	2925	2925	2925	0
234	20240529	164200	142672905	2925	2925	2925	2925	0
235	20240529	164100	142672905	2925	2925	2925	2925	0
236	20240529	164000	142672905	2925	2925	2925	2925	0
237	20240529	163900	142672905	2925	2925	2925	2925	0
238	20240529	163800	142672905	2925	2925	2925	2925	0
239	20240529	163700	142672905	2925	2925	2925	2925	0
240	20240529	163600	142672905	2925	2925	2925	2925	0
241	20240529	163500	142672905	2925	2925	2925	2925	0
242	20240529	163400	142672905	2925	2925	2925	2925	1399
243	20240529	163300	142672905	2925	2925	2925	2925	0
244	20240529	163200	142672905	2925	2925	2925	2925	0
245	20240529	163100	142672905	2925	2925	2925	2925	0
246	20240529	163000	142672905	2925	2925	2925	2925	0
247	20240529	162900	142672905	2925	2925	2925	2925	0
248	20240529	162800	142672905	2925	2925	2925	2925	0
249	20240529	162700	142672905	2925	2925	2925	2925	0
250	20240529	162600	142672905	2925	2925	2925	2925	0
251	20240529	162500	142672905	2925	2925	2925	2925	0
252	20240529	162400	142672905	2925	2925	2925	2925	0
253	20240529	162300	142672905	2925	2925	2925	2925	0
254	20240529	162200	142672905	2925	2925	2925	2925	0
255	20240529	162100	142672905	2925	2925	2925	2925	0
256	20240529	162000	142672905	2925	2925	2925	2925	0
257	20240529	161900	142672905	2925	2925	2925	2925	0
258	20240529	161800	142672905	2925	2925	2925	2925	0
259	20240529	161700	142672905	2925	2925	2925	2925	0
260	20240529	161600	142672905	2925	2925	2925	2925	0
261	20240529	161500	142672905	2925	2925	2925	2925	0
262	20240529	161400	142672905	2925	2925	2925	2925	0
263	20240529	161300	142672905	2925	2925	2925	2925	0
264	20240529	161200	142672905	2925	2925	2925	2925	0
265	20240529	161100	142672905	2925	2925	2925	2925	0
266	20240529	161000	142672905	2925	2925	2925	2925	0
267	20240529	160900	142672905	2925	2925	2925	2925	0
268	20240529	160800	142672905	2925	2925	2925	2925	0
269	20240529	160700	142672905	2925	2925	2925	2925	0
270	20240529	160600	142672905	2925	2925	2925	2925	0
271	20240529	160500	142672905	2925	2925	2925	2925	0
272	20240529	160400	142672905	2925	2925	2925	2925	1399
273	20240529	160300	142672905	2925	2925	2925	2925	0
274	20240529	160200	142672905	2925	2925	2925	2925	0
275	20240529	160100	142672905	2925	2925	2925	2925	0
276	20240529	160000	142672905	2925	2925	2925	2925	0
277	20240529	155900	142672905	2925	2925	2925	2925	0
278	20240529	155800	142672905	2925	2925	2925	2925	0
279	20240529	155700	142672905	2925	2925	2925	2925	0
280	20240529	155600	142672905	2925	2925	2925	2925	0
281	20240529	155500	142672905	2925	2925	2925	2925	0
282	20240529	155400	142672905	2925	2925	2925	2925	0
283	20240529	155300	142672905	2925	2925	2925	2925	0
284	20240529	155200	142672905	2925	2925	2925	2925	0
285	20240529	155100	142672905	2925	2925	2925	2925	0
286	20240529	155000	142672905	2925	2925	2925	2925	0
287	20240529	154900	142672905	2925	2925	2925	2925	0
288	20240529	154800	142672905	2925	2925	2925	2925	0
289	20240529	154700	142672905	2925	2925	2925	2925	0
290	20240529	154600	142672905	2925	2925	2925	2925	0
291	20240529	154500	142672905	2925	2925	2925	2925	0
292	20240529	154400	142672905	2925	2925	2925	2925	0
293	20240529	154300	142672905	2925	2925	2925	2925	0
294	20240529	154200	142672905	2925	2925	2925	2925	0
295	20240529	154100	142672905	2925	2925	2925	2925	0
296	20240529	154000	142672905	2925	2925	2925	2925	0
297	20240529	153900	142672905	2925	2925	2925	2925	0
298	20240529	153800	142672905	2925	2925	2925	2925	0
299	20240529	153700	142672905	2925	2925	2925	2925	0
300	20240529	153600	142672905	2925	2925	2925	2925	0
301	20240529	153500	142672905	2925	2925	2925	2925	0
302	20240529	153400	142672905	2925	2925	2925	2925	1399
303	20240529	153300	142672905	2925	2925	2925	2925	0
304	20240529	153200	142672905	2925	2925	2925	2925	0
305	20240529	153100	142672905	2925	2925	2925	2925	0
306	20240529	153000	142672905	2925	2925	2925	2925	1399
307	20240529	152900	138580830	2945	2945	2945	2945	0
308	20240529	152800	138580830	2945	2945	2945	2945	0
309	20240529	152700	138580830	2945	2945	2945	2945	0
310	20240529	152600	138580830	2945	2945	2945	2945	0
311	20240529	152500	138580830	2945	2945	2945	2945	0
312	20240529	152400	138580830	2945	2945	2945	2945	0
313	20240529	152300	138580830	2945	2945	2945	2945	0
314	20240529	152200	138580830	2945	2945	2945	2945	0
315	20240529	152100	138580830	2945	2945	2945	2945	0
316	20240529	152000	138580830	2945	2945	2945	2945	0
317	20240529	151900	138580830	2945	2945	2945	2945	0
318	20240529	151800	138580830	2945	2935	2945	2935	1001
319	20240529	151700	135640050	2935	2930	2935	2930	200
320	20240529	151600	135053550	2935	2935	2935	2935	55
321	20240529	151500	134892125	2935	2935	2935	2935	81
322	20240529	151400	134654390	2935	2935	2935	2935	0
323	20240529	151300	134654390	2935	2935	2935	2935	5
324	20240529	151200	134639715	2935	2935	2935	2935	0
325	20240529	151100	134639715	2935	2935	2935	2935	0
326	20240529	151000	134639715	2935	2925	2935	2925	392
327	20240529	150900	133493105	2935	2935	2935	2935	39
328	20240529	150800	133378640	2925	2930	2930	2925	783
329	20240529	150700	131084475	2930	2930	2930	2930	1256
330	20240529	150600	127404395	2925	2925	2925	2925	0
331	20240529	150500	127404395	2925	2925	2925	2925	0
332	20240529	150400	127404395	2925	2925	2925	2925	711
333	20240529	150300	125324720	2925	2930	2930	2925	4
334	20240529	150200	125313010	2930	2930	2930	2930	0
335	20240529	150100	125313010	2930	2930	2930	2930	0
336	20240529	150000	125313010	2930	2930	2930	2930	0
337	20240529	145900	125313010	2930	2930	2930	2930	1
338	20240529	145800	125310080	2930	2930	2930	2930	0
339	20240529	145700	125310080	2930	2930	2930	2930	21
340	20240529	145600	125248550	2935	2935	2935	2935	0
341	20240529	145500	125248550	2935	2935	2935	2935	2
342	20240529	145400	125242680	2930	2930	2930	2930	35
343	20240529	145300	125140130	2930	2930	2930	2930	0
344	20240529	145200	125140130	2930	2930	2930	2930	0
345	20240529	145100	125140130	2930	2930	2930	2930	10
346	20240529	145000	125110830	2930	2930	2930	2930	0
347	20240529	144900	125110830	2930	2930	2930	2930	0
348	20240529	144800	125110830	2930	2930	2930	2930	0
349	20240529	144700	125110830	2930	2930	2930	2930	0
350	20240529	144600	125110830	2930	2930	2930	2930	0
351	20240529	144500	125110830	2930	2930	2930	2930	200
352	20240529	144400	124524830	2930	2930	2930	2930	0
353	20240529	144300	124524830	2930	2930	2930	2930	0
354	20240529	144200	124524830	2930	2930	2930	2930	0
355	20240529	144100	124524830	2930	2930	2930	2930	100
356	20240529	144000	124231830	2930	2930	2935	2930	4
357	20240529	143900	124220105	2930	2930	2930	2930	0
358	20240529	143800	124220105	2930	2930	2930	2930	374
359	20240529	143700	123124285	2940	2940	2940	2940	20
360	20240529	143600	123065485	2940	2940	2940	2940	0
361	20240529	143500	123065485	2940	2940	2940	2940	100
362	20240529	143400	122771485	2940	2935	2940	2930	3002
363	20240529	143300	113974390	2940	2940	2940	2940	20
364	20240529	143200	113915590	2940	2940	2940	2940	0
365	20240529	143100	113915590	2940	2940	2940	2940	0
366	20240529	143000	113915590	2940	2940	2940	2940	0
367	20240529	142900	113915590	2940	2940	2940	2940	0
368	20240529	142800	113915590	2940	2940	2940	2940	171
369	20240529	142700	113412850	2940	2940	2940	2940	0
370	20240529	142600	113412850	2940	2940	2940	2940	0
371	20240529	142500	113412850	2940	2940	2940	2940	0
372	20240529	142400	113412850	2940	2940	2940	2940	0
373	20240529	142300	113412850	2940	2940	2940	2940	1
374	20240529	142200	113409910	2935	2935	2935	2935	1
375	20240529	142100	113406975	2930	2930	2930	2930	0
376	20240529	142000	113406975	2930	2930	2930	2930	45
377	20240529	141900	113275125	2930	2935	2935	2930	125
378	20240529	141800	112908470	2935	2935	2935	2935	188
379	20240529	141700	112356690	2930	2930	2930	2930	0
380	20240529	141600	112356690	2930	2930	2930	2930	55
381	20240529	141500	112195540	2945	2940	2945	2930	3265
382	20240529	141400	102612020	2950	2950	2950	2950	2000
383	20240529	141300	96712020	2950	2950	2950	2950	1
384	20240529	141200	96709070	2945	2945	2945	2945	4
385	20240529	141100	96697290	2945	2945	2945	2945	273
386	20240529	141000	95893305	2950	2950	2950	2950	2
387	20240529	140900	95887405	2945	2945	2945	2945	0
388	20240529	140800	95887405	2945	2945	2945	2945	236
389	20240529	140700	95192385	2945	2945	2945	2945	0
390	20240529	140600	95192385	2945	2945	2945	2945	0
391	20240529	140500	95192385	2945	2945	2945	2945	0
392	20240529	140400	95192385	2945	2945	2945	2945	0
393	20240529	140300	95192385	2945	2945	2945	2945	100
394	20240529	140200	94897885	2945	2945	2945	2945	0
395	20240529	140100	94897885	2945	2945	2945	2945	5
396	20240529	140000	94883160	2935	2935	2935	2935	0
397	20240529	135900	94883160	2935	2935	2935	2935	0
398	20240529	135800	94883160	2935	2935	2935	2935	0
399	20240529	135700	94883160	2935	2935	2935	2935	0
400	20240529	135600	94883160	2935	2935	2935	2935	0
401	20240529	135500	94883160	2935	2935	2935	2935	0
402	20240529	135400	94883160	2935	2935	2935	2935	0
403	20240529	135300	94883160	2935	2935	2935	2935	0
404	20240529	135200	94883160	2935	2935	2935	2935	0
405	20240529	135100	94883160	2935	2935	2935	2935	0
406	20240529	135000	94883160	2935	2935	2935	2935	0
407	20240529	134900	94883160	2935	2935	2935	2935	0
408	20240529	134800	94883160	2935	2935	2935	2935	19
409	20240529	134700	94827395	2935	2935	2935	2935	0
410	20240529	134600	94827395	2935	2935	2935	2935	0
411	20240529	134500	94827395	2935	2935	2935	2935	10
412	20240529	134400	94798045	2935	2935	2935	2935	0
413	20240529	134300	94798045	2935	2935	2935	2935	137
414	20240529	134200	94395950	2935	2935	2935	2935	0
415	20240529	134100	94395950	2935	2935	2935	2935	0
416	20240529	134000	94395950	2935	2935	2935	2935	0
417	20240529	133900	94395950	2935	2935	2935	2935	0
418	20240529	133800	94395950	2935	2935	2935	2935	0
419	20240529	133700	94395950	2935	2935	2935	2935	0
420	20240529	133600	94395950	2935	2935	2935	2935	0
421	20240529	133500	94395950	2935	2935	2935	2935	362
422	20240529	133400	93333480	2940	2940	2940	2940	0
423	20240529	133300	93333480	2940	2940	2940	2940	0
424	20240529	133200	93333480	2940	2940	2940	2940	11
425	20240529	133100	93301140	2940	2940	2940	2940	0
426	20240529	133000	93301140	2940	2940	2940	2940	0
427	20240529	132900	93301140	2940	2940	2940	2940	0
428	20240529	132800	93301140	2940	2940	2940	2935	46
429	20240529	132700	93166120	2940	2940	2940	2940	3
430	20240529	132600	93157300	2940	2940	2940	2940	130
431	20240529	132500	92775100	2940	2940	2940	2940	0
432	20240529	132400	92775100	2940	2940	2940	2940	1
433	20240529	132300	92772160	2935	2935	2935	2935	0
434	20240529	132200	92772160	2935	2935	2935	2935	0
435	20240529	132100	92772160	2935	2935	2935	2935	1
436	20240529	132000	92769225	2940	2940	2940	2940	0
437	20240529	131900	92769225	2940	2940	2940	2940	0
438	20240529	131800	92769225	2940	2940	2940	2940	0
439	20240529	131700	92769225	2940	2940	2940	2940	27
440	20240529	131600	92689845	2940	2940	2940	2940	117
441	20240529	131500	92345865	2940	2940	2940	2940	13
442	20240529	131400	92307645	2940	2940	2940	2940	0
443	20240529	131300	92307645	2940	2940	2940	2940	80
444	20240529	131200	92072445	2940	2940	2940	2940	220
445	20240529	131100	91425645	2940	2940	2940	2940	0
446	20240529	131000	91425645	2940	2940	2940	2940	0
447	20240529	130900	91425645	2940	2940	2940	2940	0
448	20240529	130800	91425645	2940	2940	2940	2940	0
449	20240529	130700	91425645	2940	2940	2940	2940	80
450	20240529	130600	91190445	2935	2935	2935	2935	0
451	20240529	130500	91190445	2935	2935	2935	2935	10
452	20240529	130400	91161095	2940	2940	2940	2940	0
453	20240529	130300	91161095	2940	2940	2940	2940	0
454	20240529	130200	91161095	2940	2940	2940	2940	0
455	20240529	130100	91161095	2940	2940	2940	2940	0
456	20240529	130000	91161095	2940	2940	2940	2940	0
457	20240529	125900	91161095	2940	2935	2940	2935	40
458	20240529	125800	91043690	2935	2935	2935	2935	0
459	20240529	125700	91043690	2935	2935	2935	2935	0
460	20240529	125600	91043690	2935	2930	2935	2930	22
461	20240529	125500	90979225	2940	2930	2940	2930	821
462	20240529	125400	88569890	2930	2930	2930	2930	500
463	20240529	125300	87104890	2930	2930	2930	2930	100
464	20240529	125200	86811890	2930	2930	2930	2930	0
465	20240529	125100	86811890	2930	2930	2930	2930	0
466	20240529	125000	86811890	2930	2930	2930	2930	0
467	20240529	124900	86811890	2930	2930	2930	2930	0
468	20240529	124800	86811890	2930	2930	2930	2930	0
469	20240529	124700	86811890	2930	2920	2930	2920	210
470	20240529	124600	86198250	2920	2920	2920	2920	1367
471	20240529	124500	82206610	2920	2930	2930	2920	3488
472	20240529	124400	72013910	2930	2935	2935	2930	112
473	20240529	124300	71685250	2940	2940	2940	2940	2
474	20240529	124200	71679370	2940	2940	2940	2940	11
475	20240529	124100	71647030	2940	2940	2940	2940	1
476	20240529	124000	71644090	2935	2935	2935	2935	4
477	20240529	123900	71632350	2950	2940	2950	2925	772
478	20240529	123800	69368350	2940	2940	2940	2940	2
479	20240529	123700	69362470	2950	2950	2950	2950	0
480	20240529	123600	69362470	2950	2950	2950	2950	0
481	20240529	123500	69362470	2950	2950	2950	2945	159
482	20240529	123400	68894170	2950	2950	2950	2950	1
483	20240529	123300	68891220	2950	2950	2950	2950	0
484	20240529	123200	68891220	2950	2950	2950	2950	0
485	20240529	123100	68891220	2950	2950	2950	2950	0
486	20240529	123000	68891220	2950	2950	2950	2950	1
487	20240529	122900	68888270	2940	2940	2940	2940	0
488	20240529	122800	68888270	2940	2940	2940	2940	1
489	20240529	122700	68885330	2940	2940	2940	2940	5
490	20240529	122600	68870630	2945	2945	2945	2945	10
491	20240529	122500	68841180	2945	2945	2945	2945	100
492	20240529	122400	68546680	2945	2945	2945	2945	10
493	20240529	122300	68517230	2945	2945	2945	2945	40
494	20240529	122200	68399430	2945	2945	2945	2945	1
495	20240529	122100	68396485	2945	2945	2945	2945	5
496	20240529	122000	68381760	2945	2945	2945	2945	0
497	20240529	121900	68381760	2945	2945	2945	2945	0
498	20240529	121800	68381760	2945	2945	2945	2945	0
499	20240529	121700	68381760	2945	2945	2945	2945	0
500	20240529	121600	68381760	2945	2945	2945	2945	50
501	20240529	121500	68234510	2945	2945	2945	2945	0
502	20240529	121400	68234510	2945	2945	2945	2945	0
503	20240529	121300	68234510	2945	2945	2945	2945	0
504	20240529	121200	68234510	2945	2945	2945	2945	0
505	20240529	121100	68234510	2945	2945	2945	2945	0
506	20240529	121000	68234510	2945	2945	2945	2945	0
507	20240529	120900	68234510	2945	2945	2945	2945	28
508	20240529	120800	68152050	2925	2925	2925	2925	142
509	20240529	120700	67736700	2940	2940	2940	2940	10
510	20240529	120600	67707300	2940	2940	2940	2940	0
511	20240529	120500	67707300	2940	2940	2940	2940	55
512	20240529	120400	67545600	2950	2950	2950	2950	0
513	20240529	120300	67545600	2950	2950	2950	2950	10
514	20240529	120200	67516100	2950	2950	2950	2950	10
515	20240529	120100	67486600	2950	2950	2950	2950	0
516	20240529	120000	67486600	2950	2950	2950	2950	1
517	20240529	115900	67483650	2950	2930	2950	2930	169
518	20240529	115800	66988460	2930	2930	2930	2930	35
519	20240529	115700	66885910	2930	2930	2930	2930	2
520	20240529	115600	66880050	2930	2930	2930	2930	1
521	20240529	115500	66877120	2930	2935	2935	2930	835
522	20240529	115400	64429695	2930	2930	2930	2930	0
523	20240529	115300	64429695	2930	2930	2930	2930	0
524	20240529	115200	64429695	2930	2930	2930	2930	0
525	20240529	115100	64429695	2930	2930	2930	2930	0
526	20240529	115000	64429695	2930	2930	2930	2930	0
527	20240529	114900	64429695	2930	2930	2930	2930	0
528	20240529	114800	64429695	2930	2930	2930	2930	0
529	20240529	114700	64429695	2930	2940	2940	2930	4974
530	20240529	114600	49854875	2940	2940	2940	2940	0
531	20240529	114500	49854875	2940	2940	2940	2940	2
532	20240529	114400	49848995	2930	2930	2930	2930	0
533	20240529	114300	49848995	2930	2930	2930	2930	90
534	20240529	114200	49585295	2935	2945	2945	2935	986
535	20240529	114100	46689805	2950	2950	2950	2950	215
536	20240529	114000	46055555	2965	2965	2965	2965	0
537	20240529	113900	46055555	2965	2965	2965	2965	1
538	20240529	113800	46052590	2955	2960	2960	2955	8
539	20240529	113700	46028920	2960	2960	2960	2960	123
540	20240529	113600	45664840	2965	2965	2965	2965	0
541	20240529	113500	45664840	2965	2965	2965	2965	0
542	20240529	113400	45664840	2965	2965	2965	2965	0
543	20240529	113300	45664840	2965	2965	2965	2965	10
544	20240529	113200	45635190	2965	2965	2965	2965	0
545	20240529	113100	45635190	2965	2965	2965	2965	15
546	20240529	113000	45590715	2965	2965	2965	2965	1
547	20240529	112900	45587750	2965	2965	2965	2965	10
548	20240529	112800	45558100	2965	2965	2965	2965	1
549	20240529	112700	45555135	2965	2965	2965	2965	3
550	20240529	112600	45546240	2965	2965	2965	2965	0
551	20240529	112500	45546240	2965	2965	2965	2965	0
552	20240529	112400	45546240	2965	2965	2965	2965	0
553	20240529	112300	45546240	2965	2965	2965	2965	0
554	20240529	112200	45546240	2965	2965	2965	2965	0
555	20240529	112100	45546240	2965	2965	2965	2965	0
556	20240529	112000	45546240	2965	2965	2965	2965	3
557	20240529	111900	45537345	2965	2965	2965	2965	1
558	20240529	111800	45534380	2965	2965	2965	2965	0
559	20240529	111700	45534380	2965	2965	2965	2965	0
560	20240529	111600	45534380	2965	2965	2965	2965	0
561	20240529	111500	45534380	2965	2965	2965	2965	1
562	20240529	111400	45531415	2935	2960	2960	2935	355
563	20240529	111300	44485220	2960	2960	2960	2960	0
564	20240529	111200	44485220	2960	2960	2960	2960	0
565	20240529	111100	44485220	2960	2960	2960	2960	0
566	20240529	111000	44485220	2960	2960	2960	2960	0
567	20240529	110900	44485220	2960	2960	2960	2960	0
568	20240529	110800	44485220	2960	2960	2960	2960	0
569	20240529	110700	44485220	2960	2960	2960	2960	0
570	20240529	110600	44485220	2960	2960	2960	2960	10
571	20240529	110500	44455620	2960	2960	2960	2960	0
572	20240529	110400	44455620	2960	2960	2960	2960	0
573	20240529	110300	44455620	2960	2960	2960	2960	5
574	20240529	110200	44440820	2960	2960	2960	2960	1
575	20240529	110100	44437860	2965	2965	2965	2965	0
576	20240529	110000	44437860	2965	2965	2965	2965	1
577	20240529	105900	44434895	2970	2970	2970	2970	1
578	20240529	105800	44431925	2970	2970	2970	2970	0
579	20240529	105700	44431925	2970	2955	2970	2955	100
580	20240529	105600	44135620	2955	2955	2955	2955	0
581	20240529	105500	44135620	2955	2955	2955	2955	37
582	20240529	105400	44026285	2955	2955	2955	2955	31
583	20240529	105300	43934680	2955	2955	2955	2955	10
584	20240529	105200	43905130	2955	2955	2955	2955	2
585	20240529	105100	43899220	2965	2965	2965	2965	0
586	20240529	105000	43899220	2965	2965	2965	2965	0
587	20240529	104900	43899220	2965	2965	2965	2935	371
588	20240529	104800	42807560	2945	2965	2965	2945	1294
589	20240529	104700	38991070	2970	2970	2970	2970	0
590	20240529	104600	38991070	2970	2970	2970	2970	0
591	20240529	104500	38991070	2970	2970	2970	2970	0
592	20240529	104400	38991070	2970	2970	2970	2970	0
593	20240529	104300	38991070	2970	2970	2970	2970	0
594	20240529	104200	38991070	2970	2970	2970	2970	0
595	20240529	104100	38991070	2970	2970	2970	2970	0
596	20240529	104000	38991070	2970	2970	2970	2970	1
597	20240529	103900	38988100	2970	2970	2970	2970	0
598	20240529	103800	38988100	2970	2970	2970	2970	0
599	20240529	103700	38988100	2970	2970	2970	2970	0
600	20240529	103600	38988100	2970	2970	2970	2970	0
601	20240529	103500	38988100	2970	2970	2970	2970	0
602	20240529	103400	38988100	2970	2970	2970	2970	0
603	20240529	103300	38988100	2970	2970	2970	2970	0
604	20240529	103200	38988100	2970	2970	2970	2970	1
605	20240529	103100	38985130	2970	2965	2970	2965	80
606	20240529	103000	38747840	2965	2965	2965	2965	0
607	20240529	102900	38747840	2965	2965	2965	2965	0
608	20240529	102800	38747840	2965	2965	2965	2965	0
609	20240529	102700	38747840	2965	2965	2965	2965	2
610	20240529	102600	38741910	2970	2970	2970	2970	1
611	20240529	102500	38738940	2970	2970	2970	2970	0
612	20240529	102400	38738940	2970	2970	2970	2970	2
613	20240529	102300	38733000	2970	2970	2970	2970	0
614	20240529	102200	38733000	2970	2970	2970	2970	0
615	20240529	102100	38733000	2970	2960	2970	2945	167
616	20240529	102000	38240470	2970	2970	2970	2970	4
617	20240529	101900	38228590	2970	2970	2970	2970	5
618	20240529	101800	38213740	2970	2970	2970	2970	542
619	20240529	101700	36604000	2970	2970	2970	2970	1
620	20240529	101600	36601030	2970	2970	2970	2970	2
621	20240529	101500	36595090	2970	2970	2970	2970	10
622	20240529	101400	36565390	2970	2965	2970	2965	11
623	20240529	101300	36532770	2965	2965	2965	2965	0
624	20240529	101200	36532770	2965	2965	2965	2965	0
625	20240529	101100	36532770	2965	2965	2965	2965	0
626	20240529	101000	36532770	2965	2965	2965	2965	0
627	20240529	100900	36532770	2965	2965	2965	2965	0
628	20240529	100800	36532770	2965	2965	2965	2965	1001
629	20240529	100700	33564805	2950	2960	2960	2950	354
630	20240529	100600	32520465	2965	2965	2965	2965	0
631	20240529	100500	32520465	2965	2965	2965	2965	0
632	20240529	100400	32520465	2965	2965	2965	2965	0
633	20240529	100300	32520465	2965	2965	2965	2965	2
634	20240529	100200	32514535	2960	2955	2960	2955	1000
635	20240529	100100	29558185	2960	2960	2960	2960	0
636	20240529	100000	29558185	2960	2940	2960	2940	69
637	20240529	095900	29355305	2940	2940	2940	2940	102
638	20240529	095800	29055425	2945	2945	2945	2945	6
639	20240529	095700	29037755	2945	2945	2945	2945	0
640	20240529	095600	29037755	2945	2945	2945	2945	2
641	20240529	095500	29031865	2945	2945	2945	2945	12
642	20240529	095400	28996525	2940	2940	2940	2940	20
643	20240529	095300	28937725	2945	2945	2945	2945	50
644	20240529	095200	28790475	2945	2935	2945	2935	51
645	20240529	095100	28640780	2945	2950	2950	2935	3968
646	20240529	095000	16964415	2950	2950	2950	2950	0
647	20240529	094900	16964415	2950	2950	2950	2950	0
648	20240529	094800	16964415	2950	2950	2950	2950	76
649	20240529	094700	16740215	2965	2955	2965	2950	1198
650	20240529	094600	13204215	2970	2970	2970	2970	0
651	20240529	094500	13204215	2970	2970	2970	2970	0
652	20240529	094400	13204215	2970	2970	2970	2970	0
653	20240529	094300	13204215	2970	2970	2970	2970	0
654	20240529	094200	13204215	2970	2970	2970	2970	50
655	20240529	094100	13055715	2970	2970	2970	2970	0
656	20240529	094000	13055715	2970	2960	2970	2960	21
657	20240529	093900	12993545	2970	2970	2970	2970	0
658	20240529	093800	12993545	2970	2970	2970	2970	0
659	20240529	093700	12993545	2970	2970	2970	2970	0
660	20240529	093600	12993545	2970	2970	2970	2970	0
661	20240529	093500	12993545	2970	2970	2970	2970	0
662	20240529	093400	12993545	2970	2970	2970	2970	0
663	20240529	093300	12993545	2970	2960	2970	2960	22
664	20240529	093200	12928415	2975	2975	2975	2975	0
665	20240529	093100	12928415	2975	2975	2975	2975	0
666	20240529	093000	12928415	2975	2975	2975	2975	16
667	20240529	092900	12880815	2975	2975	2975	2975	0
668	20240529	092800	12880815	2975	2975	2975	2975	0
669	20240529	092700	12880815	2975	2975	2975	2975	1
670	20240529	092600	12877840	2975	2975	2975	2975	2
671	20240529	092500	12871890	2975	2975	2975	2975	0
672	20240529	092400	12871890	2975	2960	2975	2960	20
673	20240529	092300	12812495	2955	2960	2960	2955	2056
674	20240529	092200	6731780	2970	2970	2970	2970	20
675	20240529	092100	6672380	2970	2970	2970	2970	0
676	20240529	092000	6672380	2970	2970	2970	2970	0
677	20240529	091900	6672380	2970	2970	2970	2970	0
678	20240529	091800	6672380	2970	2970	2970	2970	1
679	20240529	091700	6669410	2965	2975	2975	2965	1012
680	20240529	091600	3668730	2975	2975	2975	2975	0
681	20240529	091500	3668730	2975	2975	2975	2975	1
682	20240529	091400	3665755	2960	2970	2975	2960	202
683	20240529	091300	3066805	2975	2975	2975	2975	0
684	20240529	091200	3066805	2975	2975	2975	2975	0
685	20240529	091100	3066805	2975	2975	2975	2975	46
686	20240529	091000	2929955	2970	2970	2970	2970	0
687	20240529	090900	2929955	2970	2970	2970	2970	0
688	20240529	090800	2929955	2970	2970	2970	2970	0
689	20240529	090700	2929955	2970	2970	2970	2970	0
690	20240529	090600	2929955	2970	2970	2970	2970	0
691	20240529	090500	2929955	2970	2970	2970	2970	0
692	20240529	090400	2929955	2970	2970	2970	2970	0
693	20240529	090300	2929955	2970	2970	2970	2970	3
694	20240529	090200	2921045	2970	2970	2970	2970	22
695	20240529	090100	2855705	2975	2965	2975	2960	453
696	20240529	090000	1514740	2965	2985	2985	2965	510