KissMeData/307180/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	211200	87401975	2980	2980	2980	2980	1000
3	20240529	211100	87401975	2980	2980	2980	2980	0
4	20240529	211000	87401975	2980	2980	2980	2980	0
5	20240529	210900	87401975	2980	2980	2980	2980	0
6	20240529	210800	87401975	2980	2980	2980	2980	0
7	20240529	210700	87401975	2980	2980	2980	2980	0
8	20240529	210600	87401975	2980	2980	2980	2980	0
9	20240529	210500	87401975	2980	2980	2980	2980	0
10	20240529	210400	87401975	2980	2980	2980	2980	0
11	20240529	210300	87401975	2980	2980	2980	2980	0
12	20240529	210200	87401975	2980	2980	2980	2980	0
13	20240529	210100	87401975	2980	2980	2980	2980	0
14	20240529	210000	87401975	2980	2980	2980	2980	0
15	20240529	205900	87401975	2980	2980	2980	2980	0
16	20240529	205800	87401975	2980	2980	2980	2980	0
17	20240529	205700	87401975	2980	2980	2980	2980	0
18	20240529	205600	87401975	2980	2980	2980	2980	0
19	20240529	205500	87401975	2980	2980	2980	2980	0
20	20240529	205400	87401975	2980	2980	2980	2980	0
21	20240529	205300	87401975	2980	2980	2980	2980	0
22	20240529	205200	87401975	2980	2980	2980	2980	0
23	20240529	205100	87401975	2980	2980	2980	2980	0
24	20240529	205000	87401975	2980	2980	2980	2980	0
25	20240529	204900	87401975	2980	2980	2980	2980	0
26	20240529	204800	87401975	2980	2980	2980	2980	0
27	20240529	204700	87401975	2980	2980	2980	2980	0
28	20240529	204600	87401975	2980	2980	2980	2980	0
29	20240529	204500	87401975	2980	2980	2980	2980	0
30	20240529	204400	87401975	2980	2980	2980	2980	0
31	20240529	204300	87401975	2980	2980	2980	2980	0
32	20240529	204200	87401975	2980	2980	2980	2980	1000
33	20240529	204100	87401975	2980	2980	2980	2980	0
34	20240529	204000	87401975	2980	2980	2980	2980	0
35	20240529	203900	87401975	2980	2980	2980	2980	0
36	20240529	203800	87401975	2980	2980	2980	2980	0
37	20240529	203700	87401975	2980	2980	2980	2980	0
38	20240529	203600	87401975	2980	2980	2980	2980	0
39	20240529	203500	87401975	2980	2980	2980	2980	0
40	20240529	203400	87401975	2980	2980	2980	2980	0
41	20240529	203300	87401975	2980	2980	2980	2980	0
42	20240529	203200	87401975	2980	2980	2980	2980	0
43	20240529	203100	87401975	2980	2980	2980	2980	0
44	20240529	203000	87401975	2980	2980	2980	2980	0
45	20240529	202900	87401975	2980	2980	2980	2980	0
46	20240529	202800	87401975	2980	2980	2980	2980	0
47	20240529	202700	87401975	2980	2980	2980	2980	0
48	20240529	202600	87401975	2980	2980	2980	2980	0
49	20240529	202500	87401975	2980	2980	2980	2980	0
50	20240529	202400	87401975	2980	2980	2980	2980	0
51	20240529	202300	87401975	2980	2980	2980	2980	0
52	20240529	202200	87401975	2980	2980	2980	2980	0
53	20240529	202100	87401975	2980	2980	2980	2980	0
54	20240529	202000	87401975	2980	2980	2980	2980	0
55	20240529	201900	87401975	2980	2980	2980	2980	0
56	20240529	201800	87401975	2980	2980	2980	2980	0
57	20240529	201700	87401975	2980	2980	2980	2980	0
58	20240529	201600	87401975	2980	2980	2980	2980	0
59	20240529	201500	87401975	2980	2980	2980	2980	0
60	20240529	201400	87401975	2980	2980	2980	2980	0
61	20240529	201300	87401975	2980	2980	2980	2980	0
62	20240529	201200	87401975	2980	2980	2980	2980	1000
63	20240529	201100	87401975	2980	2980	2980	2980	0
64	20240529	201000	87401975	2980	2980	2980	2980	0
65	20240529	200900	87401975	2980	2980	2980	2980	0
66	20240529	200800	87401975	2980	2980	2980	2980	0
67	20240529	200700	87401975	2980	2980	2980	2980	0
68	20240529	200600	87401975	2980	2980	2980	2980	0
69	20240529	200500	87401975	2980	2980	2980	2980	0
70	20240529	200400	87401975	2980	2980	2980	2980	0
71	20240529	200300	87401975	2980	2980	2980	2980	0
72	20240529	200200	87401975	2980	2980	2980	2980	0
73	20240529	200100	87401975	2980	2980	2980	2980	0
74	20240529	200000	87401975	2980	2980	2980	2980	0
75	20240529	195900	87401975	2980	2980	2980	2980	0
76	20240529	195800	87401975	2980	2980	2980	2980	0
77	20240529	195700	87401975	2980	2980	2980	2980	0
78	20240529	195600	87401975	2980	2980	2980	2980	0
79	20240529	195500	87401975	2980	2980	2980	2980	0
80	20240529	195400	87401975	2980	2980	2980	2980	0
81	20240529	195300	87401975	2980	2980	2980	2980	0
82	20240529	195200	87401975	2980	2980	2980	2980	0
83	20240529	195100	87401975	2980	2980	2980	2980	0
84	20240529	195000	87401975	2980	2980	2980	2980	0
85	20240529	194900	87401975	2980	2980	2980	2980	0
86	20240529	194800	87401975	2980	2980	2980	2980	0
87	20240529	194700	87401975	2980	2980	2980	2980	0
88	20240529	194600	87401975	2980	2980	2980	2980	0
89	20240529	194500	87401975	2980	2980	2980	2980	0
90	20240529	194400	87401975	2980	2980	2980	2980	0
91	20240529	194300	87401975	2980	2980	2980	2980	0
92	20240529	194200	87401975	2980	2980	2980	2980	1000
93	20240529	194100	87401975	2980	2980	2980	2980	0
94	20240529	194000	87401975	2980	2980	2980	2980	0
95	20240529	193900	87401975	2980	2980	2980	2980	0
96	20240529	193800	87401975	2980	2980	2980	2980	0
97	20240529	193700	87401975	2980	2980	2980	2980	0
98	20240529	193600	87401975	2980	2980	2980	2980	0
99	20240529	193500	87401975	2980	2980	2980	2980	0
100	20240529	193400	87401975	2980	2980	2980	2980	0
101	20240529	193300	87401975	2980	2980	2980	2980	0
102	20240529	193200	87401975	2980	2980	2980	2980	0
103	20240529	193100	87401975	2980	2980	2980	2980	0
104	20240529	193000	87401975	2980	2980	2980	2980	0
105	20240529	192900	87401975	2980	2980	2980	2980	0
106	20240529	192800	87401975	2980	2980	2980	2980	0
107	20240529	192700	87401975	2980	2980	2980	2980	0
108	20240529	192600	87401975	2980	2980	2980	2980	0
109	20240529	192500	87401975	2980	2980	2980	2980	0
110	20240529	192400	87401975	2980	2980	2980	2980	0
111	20240529	192300	87401975	2980	2980	2980	2980	0
112	20240529	192200	87401975	2980	2980	2980	2980	0
113	20240529	192100	87401975	2980	2980	2980	2980	0
114	20240529	192000	87401975	2980	2980	2980	2980	0
115	20240529	191900	87401975	2980	2980	2980	2980	0
116	20240529	191800	87401975	2980	2980	2980	2980	0
117	20240529	191700	87401975	2980	2980	2980	2980	0
118	20240529	191600	87401975	2980	2980	2980	2980	0
119	20240529	191500	87401975	2980	2980	2980	2980	0
120	20240529	191400	87401975	2980	2980	2980	2980	0
121	20240529	191300	87401975	2980	2980	2980	2980	0
122	20240529	191200	87401975	2980	2980	2980	2980	1000
123	20240529	191100	87401975	2980	2980	2980	2980	0
124	20240529	191000	87401975	2980	2980	2980	2980	0
125	20240529	190900	87401975	2980	2980	2980	2980	0
126	20240529	190800	87401975	2980	2980	2980	2980	0
127	20240529	190700	87401975	2980	2980	2980	2980	0
128	20240529	190600	87401975	2980	2980	2980	2980	0
129	20240529	190500	87401975	2980	2980	2980	2980	0
130	20240529	190400	87401975	2980	2980	2980	2980	0
131	20240529	190300	87401975	2980	2980	2980	2980	0
132	20240529	190200	87401975	2980	2980	2980	2980	0
133	20240529	190100	87401975	2980	2980	2980	2980	0
134	20240529	190000	87401975	2980	2980	2980	2980	0
135	20240529	185900	87401975	2980	2980	2980	2980	0
136	20240529	185800	87401975	2980	2980	2980	2980	0
137	20240529	185700	87401975	2980	2980	2980	2980	0
138	20240529	185600	87401975	2980	2980	2980	2980	0
139	20240529	185500	87401975	2980	2980	2980	2980	0
140	20240529	185400	87401975	2980	2980	2980	2980	0
141	20240529	185300	87401975	2980	2980	2980	2980	0
142	20240529	185200	87401975	2980	2980	2980	2980	0
143	20240529	185100	87401975	2980	2980	2980	2980	0
144	20240529	185000	87401975	2980	2980	2980	2980	0
145	20240529	184900	87401975	2980	2980	2980	2980	0
146	20240529	184800	87401975	2980	2980	2980	2980	0
147	20240529	184700	87401975	2980	2980	2980	2980	0
148	20240529	184600	87401975	2980	2980	2980	2980	0
149	20240529	184500	87401975	2980	2980	2980	2980	0
150	20240529	184400	87401975	2980	2980	2980	2980	0
151	20240529	184300	87401975	2980	2980	2980	2980	0
152	20240529	184200	87401975	2980	2980	2980	2980	1000
153	20240529	184100	87401975	2980	2980	2980	2980	0
154	20240529	184000	87401975	2980	2980	2980	2980	0
155	20240529	183900	87401975	2980	2980	2980	2980	0
156	20240529	183800	87401975	2980	2980	2980	2980	0
157	20240529	183700	87401975	2980	2980	2980	2980	0
158	20240529	183600	87401975	2980	2980	2980	2980	0
159	20240529	183500	87401975	2980	2980	2980	2980	0
160	20240529	183400	87401975	2980	2980	2980	2980	0
161	20240529	183300	87401975	2980	2980	2980	2980	0
162	20240529	183200	87401975	2980	2980	2980	2980	0
163	20240529	183100	87401975	2980	2980	2980	2980	0
164	20240529	183000	87401975	2980	2980	2980	2980	0
165	20240529	182900	87401975	2980	2980	2980	2980	0
166	20240529	182800	87401975	2980	2980	2980	2980	0
167	20240529	182700	87401975	2980	2980	2980	2980	0
168	20240529	182600	87401975	2980	2980	2980	2980	0
169	20240529	182500	87401975	2980	2980	2980	2980	0
170	20240529	182400	87401975	2980	2980	2980	2980	0
171	20240529	182300	87401975	2980	2980	2980	2980	0
172	20240529	182200	87401975	2980	2980	2980	2980	0
173	20240529	182100	87401975	2980	2980	2980	2980	0
174	20240529	182000	87401975	2980	2980	2980	2980	0
175	20240529	181900	87401975	2980	2980	2980	2980	0
176	20240529	181800	87401975	2980	2980	2980	2980	0
177	20240529	181700	87401975	2980	2980	2980	2980	0
178	20240529	181600	87401975	2980	2980	2980	2980	0
179	20240529	181500	87401975	2980	2980	2980	2980	0
180	20240529	181400	87401975	2980	2980	2980	2980	0
181	20240529	181300	87401975	2980	2980	2980	2980	0
182	20240529	181200	87401975	2980	2980	2980	2980	1000
183	20240529	181100	87401975	2980	2980	2980	2980	0
184	20240529	181000	87401975	2980	2980	2980	2980	0
185	20240529	180900	87401975	2980	2980	2980	2980	0
186	20240529	180800	87401975	2980	2980	2980	2980	0
187	20240529	180700	87401975	2980	2980	2980	2980	0
188	20240529	180600	87401975	2980	2980	2980	2980	0
189	20240529	180500	87401975	2980	2980	2980	2980	0
190	20240529	180400	87401975	2980	2980	2980	2980	0
191	20240529	180300	87401975	2980	2980	2980	2980	0
192	20240529	180200	87401975	2980	2980	2980	2980	0
193	20240529	180100	87401975	2980	2980	2980	2980	0
194	20240529	180000	87401975	2980	2980	2980	2980	0
195	20240529	175900	87401975	2980	2980	2980	2980	0
196	20240529	175800	87401975	2980	2980	2980	2980	0
197	20240529	175700	87401975	2980	2980	2980	2980	0
198	20240529	175600	87401975	2980	2980	2980	2980	0
199	20240529	175500	87401975	2980	2980	2980	2980	0
200	20240529	175400	87401975	2980	2980	2980	2980	0
201	20240529	175300	87401975	2980	2980	2980	2980	0
202	20240529	175200	87401975	2980	2980	2980	2980	0
203	20240529	175100	87401975	2980	2980	2980	2980	0
204	20240529	175000	87401975	2980	2980	2980	2980	0
205	20240529	174900	87401975	2980	2980	2980	2980	0
206	20240529	174800	87401975	2980	2980	2980	2980	0
207	20240529	174700	87401975	2980	2980	2980	2980	0
208	20240529	174600	87401975	2980	2980	2980	2980	0
209	20240529	174500	87401975	2980	2980	2980	2980	0
210	20240529	174400	87401975	2980	2980	2980	2980	0
211	20240529	174300	87401975	2980	2980	2980	2980	0
212	20240529	174200	87401975	2980	2980	2980	2980	1000
213	20240529	174100	87401975	2980	2980	2980	2980	0
214	20240529	174000	87401975	2980	2980	2980	2980	0
215	20240529	173900	87401975	2980	2980	2980	2980	0
216	20240529	173800	87401975	2980	2980	2980	2980	0
217	20240529	173700	87401975	2980	2980	2980	2980	0
218	20240529	173600	87401975	2980	2980	2980	2980	0
219	20240529	173500	87401975	2980	2980	2980	2980	0
220	20240529	173400	87401975	2980	2980	2980	2980	0
221	20240529	173300	87401975	2980	2980	2980	2980	0
222	20240529	173200	87401975	2980	2980	2980	2980	0
223	20240529	173100	87401975	2980	2980	2980	2980	0
224	20240529	173000	87401975	2980	2980	2980	2980	0
225	20240529	172900	87401975	2980	2980	2980	2980	0
226	20240529	172800	87401975	2980	2980	2980	2980	0
227	20240529	172700	87401975	2980	2980	2980	2980	0
228	20240529	172600	87401975	2980	2980	2980	2980	0
229	20240529	172500	87401975	2980	2980	2980	2980	0
230	20240529	172400	87401975	2980	2980	2980	2980	0
231	20240529	172300	87401975	2980	2980	2980	2980	0
232	20240529	172200	87401975	2980	2980	2980	2980	0
233	20240529	172100	87401975	2980	2980	2980	2980	0
234	20240529	172000	87401975	2980	2980	2980	2980	0
235	20240529	171900	87401975	2980	2980	2980	2980	0
236	20240529	171800	87401975	2980	2980	2980	2980	0
237	20240529	171700	87401975	2980	2980	2980	2980	0
238	20240529	171600	87401975	2980	2980	2980	2980	0
239	20240529	171500	87401975	2980	2980	2980	2980	0
240	20240529	171400	87401975	2980	2980	2980	2980	0
241	20240529	171300	87401975	2980	2980	2980	2980	0
242	20240529	171200	87401975	2980	2980	2980	2980	1000
243	20240529	171100	87401975	2980	2980	2980	2980	0
244	20240529	171000	87401975	2980	2980	2980	2980	0
245	20240529	170900	87401975	2980	2980	2980	2980	0
246	20240529	170800	87401975	2980	2980	2980	2980	0
247	20240529	170700	87401975	2980	2980	2980	2980	0
248	20240529	170600	87401975	2980	2980	2980	2980	0
249	20240529	170500	87401975	2980	2980	2980	2980	0
250	20240529	170400	87401975	2980	2980	2980	2980	0
251	20240529	170300	87401975	2980	2980	2980	2980	0
252	20240529	170200	87401975	2980	2980	2980	2980	0
253	20240529	170100	87401975	2980	2980	2980	2980	0
254	20240529	170000	87401975	2980	2980	2980	2980	0
255	20240529	165900	87401975	2980	2980	2980	2980	0
256	20240529	165800	87401975	2980	2980	2980	2980	0
257	20240529	165700	87401975	2980	2980	2980	2980	0
258	20240529	165600	87401975	2980	2980	2980	2980	0
259	20240529	165500	87401975	2980	2980	2980	2980	0
260	20240529	165400	87401975	2980	2980	2980	2980	0
261	20240529	165300	87401975	2980	2980	2980	2980	0
262	20240529	165200	87401975	2980	2980	2980	2980	0
263	20240529	165100	87401975	2980	2980	2980	2980	0
264	20240529	165000	87401975	2980	2980	2980	2980	0
265	20240529	164900	87401975	2980	2980	2980	2980	0
266	20240529	164800	87401975	2980	2980	2980	2980	0
267	20240529	164700	87401975	2980	2980	2980	2980	0
268	20240529	164600	87401975	2980	2980	2980	2980	0
269	20240529	164500	87401975	2980	2980	2980	2980	0
270	20240529	164400	87401975	2980	2980	2980	2980	0
271	20240529	164300	87401975	2980	2980	2980	2980	0
272	20240529	164200	87401975	2980	2980	2980	2980	1000
273	20240529	164100	87401975	2980	2980	2980	2980	0
274	20240529	164000	87401975	2980	2980	2980	2980	0
275	20240529	163900	87401975	2980	2980	2980	2980	0
276	20240529	163800	87401975	2980	2980	2980	2980	0
277	20240529	163700	87401975	2980	2980	2980	2980	0
278	20240529	163600	87401975	2980	2980	2980	2980	0
279	20240529	163500	87401975	2980	2980	2980	2980	0
280	20240529	163400	87401975	2980	2980	2980	2980	0
281	20240529	163300	87401975	2980	2980	2980	2980	0
282	20240529	163200	87401975	2980	2980	2980	2980	0
283	20240529	163100	87401975	2980	2980	2980	2980	0
284	20240529	163000	87401975	2980	2980	2980	2980	0
285	20240529	162900	87401975	2980	2980	2980	2980	0
286	20240529	162800	87401975	2980	2980	2980	2980	0
287	20240529	162700	87401975	2980	2980	2980	2980	0
288	20240529	162600	87401975	2980	2980	2980	2980	0
289	20240529	162500	87401975	2980	2980	2980	2980	0
290	20240529	162400	87401975	2980	2980	2980	2980	0
291	20240529	162300	87401975	2980	2980	2980	2980	0
292	20240529	162200	87401975	2980	2980	2980	2980	0
293	20240529	162100	87401975	2980	2980	2980	2980	0
294	20240529	162000	87401975	2980	2980	2980	2980	0
295	20240529	161900	87401975	2980	2980	2980	2980	0
296	20240529	161800	87401975	2980	2980	2980	2980	0
297	20240529	161700	87401975	2980	2980	2980	2980	0
298	20240529	161600	87401975	2980	2980	2980	2980	0
299	20240529	161500	87401975	2980	2980	2980	2980	0
300	20240529	161400	87401975	2980	2980	2980	2980	0
301	20240529	161300	87401975	2980	2980	2980	2980	0
302	20240529	161200	87401975	2980	2980	2980	2980	1000
303	20240529	161100	87401975	2980	2980	2980	2980	0
304	20240529	161000	87401975	2980	2980	2980	2980	0
305	20240529	160900	87401975	2980	2980	2980	2980	0
306	20240529	160800	87401975	2980	2980	2980	2980	0
307	20240529	160700	87401975	2980	2980	2980	2980	0
308	20240529	160600	87401975	2980	2980	2980	2980	0
309	20240529	160500	87401975	2980	2980	2980	2980	0
310	20240529	160400	87401975	2980	2980	2980	2980	0
311	20240529	160300	87401975	2980	2980	2980	2980	0
312	20240529	160200	87401975	2980	2980	2980	2980	0
313	20240529	160100	87401975	2980	2980	2980	2980	0
314	20240529	160000	87401975	2980	2980	2980	2980	0
315	20240529	155900	87401975	2980	2980	2980	2980	0
316	20240529	155800	87401975	2980	2980	2980	2980	0
317	20240529	155700	87401975	2980	2980	2980	2980	0
318	20240529	155600	87401975	2980	2980	2980	2980	0
319	20240529	155500	87401975	2980	2980	2980	2980	0
320	20240529	155400	87401975	2980	2980	2980	2980	0
321	20240529	155300	87401975	2980	2980	2980	2980	0
322	20240529	155200	87401975	2980	2980	2980	2980	0
323	20240529	155100	87401975	2980	2980	2980	2980	0
324	20240529	155000	87401975	2980	2980	2980	2980	0
325	20240529	154900	87401975	2980	2980	2980	2980	0
326	20240529	154800	87401975	2980	2980	2980	2980	0
327	20240529	154700	87401975	2980	2980	2980	2980	0
328	20240529	154600	87401975	2980	2980	2980	2980	0
329	20240529	154500	87401975	2980	2980	2980	2980	0
330	20240529	154400	87401975	2980	2980	2980	2980	0
331	20240529	154300	87401975	2980	2980	2980	2980	0
332	20240529	154200	87401975	2980	2980	2980	2980	1000
333	20240529	154100	87401975	2980	2980	2980	2980	0
334	20240529	154000	87401975	2980	2980	2980	2980	0
335	20240529	153900	87401975	2980	2980	2980	2980	0
336	20240529	153800	87401975	2980	2980	2980	2980	0
337	20240529	153700	87401975	2980	2980	2980	2980	0
338	20240529	153600	87401975	2980	2980	2980	2980	0
339	20240529	153500	87401975	2980	2980	2980	2980	0
340	20240529	153400	87401975	2980	2980	2980	2980	0
341	20240529	153300	87401975	2980	2980	2980	2980	0
342	20240529	153200	87401975	2980	2980	2980	2980	0
343	20240529	153100	87401975	2980	2980	2980	2980	0
344	20240529	153000	87401975	2980	2980	2980	2980	1000
345	20240529	152900	84421975	2980	2980	2980	2980	0
346	20240529	152800	84421975	2980	2980	2980	2980	0
347	20240529	152700	84421975	2980	2980	2980	2980	0
348	20240529	152600	84421975	2980	2980	2980	2980	0
349	20240529	152500	84421975	2980	2980	2980	2980	0
350	20240529	152400	84421975	2980	2980	2980	2980	0
351	20240529	152300	84421975	2980	2980	2980	2980	0
352	20240529	152200	84421975	2980	2980	2980	2980	0
353	20240529	152100	84421975	2980	2980	2980	2980	0
354	20240529	152000	84421975	2980	2980	2980	2980	0
355	20240529	151900	84421975	2980	2990	2990	2980	1902
356	20240529	151800	78753995	2980	2980	2980	2980	0
357	20240529	151700	78753995	2980	2980	2980	2980	1403
358	20240529	151600	74573055	2980	2980	2980	2980	1000
359	20240529	151500	71593055	2995	2995	2995	2980	71
360	20240529	151400	71381445	2980	2980	2980	2980	0
361	20240529	151300	71381445	2980	2985	2985	2980	200
362	20240529	151200	70785210	2995	2995	2995	2995	0
363	20240529	151100	70785210	2995	2995	2995	2995	3
364	20240529	151000	70776225	2995	2995	2995	2995	0
365	20240529	150900	70776225	2995	2995	2995	2995	3
366	20240529	150800	70767240	2995	2995	2995	2995	0
367	20240529	150700	70767240	2995	2995	2995	2995	0
368	20240529	150600	70767240	2995	2995	2995	2995	0
369	20240529	150500	70767240	2995	2995	2995	2995	0
370	20240529	150400	70767240	2995	2995	2995	2995	0
371	20240529	150300	70767240	2995	2990	2995	2990	2
372	20240529	150200	70761255	2995	2995	2995	2995	0
373	20240529	150100	70761255	2995	2995	2995	2995	0
374	20240529	150000	70761255	2995	2995	2995	2995	0
375	20240529	145900	70761255	2995	2990	2995	2980	1248
376	20240529	145800	67039470	3000	3000	3000	3000	0
377	20240529	145700	67039470	3000	3000	3000	3000	0
378	20240529	145600	67039470	3000	3000	3000	3000	0
379	20240529	145500	67039470	3000	3000	3000	3000	0
380	20240529	145400	67039470	3000	3000	3000	3000	0
381	20240529	145300	67039470	3000	3000	3000	3000	0
382	20240529	145200	67039470	3000	3000	3000	3000	0
383	20240529	145100	67039470	3000	3000	3000	3000	0
384	20240529	145000	67039470	3000	3000	3000	3000	0
385	20240529	144900	67039470	3000	3000	3000	3000	0
386	20240529	144800	67039470	3000	3000	3000	3000	0
387	20240529	144700	67039470	3000	3000	3000	3000	3
388	20240529	144600	67030470	3000	3000	3000	3000	0
389	20240529	144500	67030470	3000	3000	3000	3000	0
390	20240529	144400	67030470	3000	3000	3000	3000	0
391	20240529	144300	67030470	3000	3000	3000	3000	1
392	20240529	144200	67027470	3000	3000	3000	3000	3
393	20240529	144100	67018470	3000	3000	3000	3000	0
394	20240529	144000	67018470	3000	3000	3000	3000	0
395	20240529	143900	67018470	3000	3000	3000	3000	0
396	20240529	143800	67018470	3000	3000	3000	3000	0
397	20240529	143700	67018470	3000	3000	3000	3000	0
398	20240529	143600	67018470	3000	3000	3000	3000	2
399	20240529	143500	67012470	3000	3000	3000	3000	0
400	20240529	143400	67012470	3000	3000	3000	3000	0
401	20240529	143300	67012470	3000	3000	3000	3000	1
402	20240529	143200	67009470	2990	2990	2990	2990	0
403	20240529	143100	67009470	2990	2990	2990	2990	0
404	20240529	143000	67009470	2990	2990	2990	2990	15
405	20240529	142900	66964620	3000	3000	3000	3000	0
406	20240529	142800	66964620	3000	3000	3000	3000	0
407	20240529	142700	66964620	3000	3000	3000	3000	0
408	20240529	142600	66964620	3000	3000	3000	3000	0
409	20240529	142500	66964620	3000	3000	3000	3000	0
410	20240529	142400	66964620	3000	3000	3000	3000	0
411	20240529	142300	66964620	3000	3000	3000	3000	0
412	20240529	142200	66964620	3000	3000	3000	3000	0
413	20240529	142100	66964620	3000	3000	3000	3000	0
414	20240529	142000	66964620	3000	3000	3000	3000	0
415	20240529	141900	66964620	3000	3000	3000	3000	1
416	20240529	141800	66961620	3000	3000	3000	3000	0
417	20240529	141700	66961620	3000	3000	3000	3000	0
418	20240529	141600	66961620	3000	3000	3000	3000	0
419	20240529	141500	66961620	3000	3000	3000	3000	1
420	20240529	141400	66958620	2990	2990	2990	2990	2
421	20240529	141300	66952640	3005	3005	3005	3005	0
422	20240529	141200	66952640	3005	3005	3005	3005	0
423	20240529	141100	66952640	3005	3005	3005	3005	0
424	20240529	141000	66952640	3005	3005	3005	3005	0
425	20240529	140900	66952640	3005	3005	3005	3005	0
426	20240529	140800	66952640	3005	3005	3005	3005	0
427	20240529	140700	66952640	3005	3005	3005	3005	0
428	20240529	140600	66952640	3005	3005	3005	3005	0
429	20240529	140500	66952640	3005	3005	3005	3005	0
430	20240529	140400	66952640	3005	3005	3005	3005	0
431	20240529	140300	66952640	3005	3005	3005	3005	0
432	20240529	140200	66952640	3005	3005	3005	3005	0
433	20240529	140100	66952640	3005	3005	3005	3005	0
434	20240529	140000	66952640	3005	3005	3005	3005	0
435	20240529	135900	66952640	3005	3005	3005	3005	0
436	20240529	135800	66952640	3005	3005	3005	3005	0
437	20240529	135700	66952640	3005	3005	3005	3005	333
438	20240529	135600	65951975	2985	2985	2985	2985	0
439	20240529	135500	65951975	2985	2995	2995	2985	167
440	20240529	135400	65452030	3005	3005	3005	3005	0
441	20240529	135300	65452030	3005	3005	3005	3005	0
442	20240529	135200	65452030	3005	3005	3005	3005	333
443	20240529	135100	64451365	3025	3025	3025	3025	0
444	20240529	135000	64451365	3025	3025	3025	3025	0
445	20240529	134900	64451365	3025	3025	3025	3025	0
446	20240529	134800	64451365	3025	3015	3025	3015	102
447	20240529	134700	64143825	3025	3025	3025	3025	0
448	20240529	134600	64143825	3025	3025	3025	3025	0
449	20240529	134500	64143825	3025	3025	3025	3025	0
450	20240529	134400	64143825	3025	3010	3025	3010	50
451	20240529	134300	63992725	3030	3030	3030	3030	0
452	20240529	134200	63992725	3030	3030	3030	3030	1
453	20240529	134100	63989695	3020	3020	3020	3020	0
454	20240529	134000	63989695	3020	3020	3020	3020	0
455	20240529	133900	63989695	3020	3015	3020	3015	10
456	20240529	133800	63959520	3020	2995	3020	2995	1824
457	20240529	133700	58487840	2995	2995	2995	2995	1
458	20240529	133600	58484845	2995	2995	2995	2995	23
459	20240529	133500	58415960	2990	2990	2990	2990	0
460	20240529	133400	58415960	2990	2990	2990	2990	0
461	20240529	133300	58415960	2990	2990	2990	2990	0
462	20240529	133200	58415960	2990	2990	2990	2990	0
463	20240529	133100	58415960	2990	2990	2990	2990	764
464	20240529	133000	56131600	2990	2990	2990	2990	0
465	20240529	132900	56131600	2990	2990	2990	2990	0
466	20240529	132800	56131600	2990	2990	2990	2990	0
467	20240529	132700	56131600	2990	2990	2990	2990	0
468	20240529	132600	56131600	2990	2990	2990	2990	0
469	20240529	132500	56131600	2990	2990	2990	2990	0
470	20240529	132400	56131600	2990	2990	2990	2990	0
471	20240529	132300	56131600	2990	2990	2990	2990	0
472	20240529	132200	56131600	2990	2990	2990	2990	0
473	20240529	132100	56131600	2990	2990	2990	2990	1
474	20240529	132000	56128610	2975	2975	2975	2975	126
475	20240529	131900	55753760	2990	2990	2990	2990	0
476	20240529	131800	55753760	2990	2990	2990	2990	0
477	20240529	131700	55753760	2990	2990	2990	2990	0
478	20240529	131600	55753760	2990	2990	2990	2990	0
479	20240529	131500	55753760	2990	2990	2990	2990	1
480	20240529	131400	55750770	2975	2975	2975	2975	0
481	20240529	131300	55750770	2975	2975	2975	2975	623
482	20240529	131200	53897345	2990	2985	2990	2985	2484
483	20240529	131100	46476240	2985	2985	2985	2985	0
484	20240529	131000	46476240	2985	2985	2985	2985	0
485	20240529	130900	46476240	2985	2985	2985	2985	1
486	20240529	130800	46473255	2980	2980	2980	2980	0
487	20240529	130700	46473255	2980	2980	2980	2980	0
488	20240529	130600	46473255	2980	2980	2980	2980	0
489	20240529	130500	46473255	2980	2980	2980	2980	0
490	20240529	130400	46473255	2980	2980	2980	2980	1421
491	20240529	130300	42238675	2980	2980	2980	2980	0
492	20240529	130200	42238675	2980	2980	2980	2980	0
493	20240529	130100	42238675	2980	2980	2980	2980	0
494	20240529	130000	42238675	2980	2980	2980	2980	0
495	20240529	125900	42238675	2980	2980	2980	2980	5
496	20240529	125800	42223775	2980	2980	2980	2980	0
497	20240529	125700	42223775	2980	2980	2980	2980	0
498	20240529	125600	42223775	2980	2980	2980	2980	97
499	20240529	125500	41934715	2985	2985	2985	2985	0
500	20240529	125400	41934715	2985	2985	2985	2985	0
501	20240529	125300	41934715	2985	2985	2985	2985	0
502	20240529	125200	41934715	2985	2985	2985	2985	0
503	20240529	125100	41934715	2985	2985	2985	2985	0
504	20240529	125000	41934715	2985	2985	2985	2985	0
505	20240529	124900	41934715	2985	2985	2985	2985	0
506	20240529	124800	41934715	2985	2985	2985	2985	0
507	20240529	124700	41934715	2985	2985	2985	2985	0
508	20240529	124600	41934715	2985	2985	2985	2985	0
509	20240529	124500	41934715	2985	2985	2985	2985	0
510	20240529	124400	41934715	2985	2985	2985	2985	0
511	20240529	124300	41934715	2985	2985	2985	2985	0
512	20240529	124200	41934715	2985	2985	2985	2985	0
513	20240529	124100	41934715	2985	2985	2985	2985	0
514	20240529	124000	41934715	2985	2985	2985	2985	0
515	20240529	123900	41934715	2985	2985	2985	2985	50
516	20240529	123800	41785465	2965	2965	2965	2965	800
517	20240529	123700	39413465	2975	2975	2975	2975	0
518	20240529	123600	39413465	2975	2975	2975	2975	0
519	20240529	123500	39413465	2975	2975	2975	2975	0
520	20240529	123400	39413465	2975	2975	2975	2975	0
521	20240529	123300	39413465	2975	2975	2975	2975	0
522	20240529	123200	39413465	2975	2970	2975	2970	2000
523	20240529	123100	33468465	2970	2970	2970	2970	0
524	20240529	123000	33468465	2970	2970	2970	2970	0
525	20240529	122900	33468465	2970	2970	2970	2970	0
526	20240529	122800	33468465	2970	2970	2970	2970	0
527	20240529	122700	33468465	2970	2975	2975	2970	1200
528	20240529	122600	29902730	2985	2985	2985	2985	0
529	20240529	122500	29902730	2985	2985	2985	2985	0
530	20240529	122400	29902730	2985	2985	2985	2985	0
531	20240529	122300	29902730	2985	2985	2985	2985	0
532	20240529	122200	29902730	2985	2985	2985	2985	0
533	20240529	122100	29902730	2985	2985	2985	2985	0
534	20240529	122000	29902730	2985	2985	2985	2985	0
535	20240529	121900	29902730	2985	2985	2985	2985	0
536	20240529	121800	29902730	2985	2985	2985	2985	0
537	20240529	121700	29902730	2985	2985	2985	2985	0
538	20240529	121600	29902730	2985	2985	2985	2985	0
539	20240529	121500	29902730	2985	2985	2985	2985	0
540	20240529	121400	29902730	2985	2985	2985	2985	0
541	20240529	121300	29902730	2985	2985	2985	2985	1
542	20240529	121200	29899745	2985	2985	2985	2985	0
543	20240529	121100	29899745	2985	2985	2985	2985	0
544	20240529	121000	29899745	2985	2985	2985	2985	70
545	20240529	120900	29690795	2985	2985	2985	2985	0
546	20240529	120800	29690795	2985	2985	2985	2985	0
547	20240529	120700	29690795	2985	2985	2985	2985	0
548	20240529	120600	29690795	2985	2985	2985	2985	0
549	20240529	120500	29690795	2985	2985	2985	2985	0
550	20240529	120400	29690795	2985	2985	2985	2985	0
551	20240529	120300	29690795	2985	2985	2985	2985	0
552	20240529	120200	29690795	2985	2985	2985	2985	0
553	20240529	120100	29690795	2985	2985	2985	2985	0
554	20240529	120000	29690795	2985	2985	2985	2985	0
555	20240529	115900	29690795	2985	2985	2985	2985	0
556	20240529	115800	29690795	2985	2985	2985	2985	0
557	20240529	115700	29690795	2985	2985	2985	2985	0
558	20240529	115600	29690795	2985	2985	2985	2985	0
559	20240529	115500	29690795	2985	2985	2985	2985	0
560	20240529	115400	29690795	2985	2985	2985	2985	0
561	20240529	115300	29690795	2985	2985	2985	2985	0
562	20240529	115200	29690795	2985	2985	2985	2985	0
563	20240529	115100	29690795	2985	2985	2985	2985	0
564	20240529	115000	29690795	2985	2985	2985	2985	0
565	20240529	114900	29690795	2985	2985	2985	2985	0
566	20240529	114800	29690795	2985	2985	2985	2985	0
567	20240529	114700	29690795	2985	2985	2985	2985	1
568	20240529	114600	29687810	2975	2975	2975	2975	0
569	20240529	114500	29687810	2975	2975	2975	2975	0
570	20240529	114400	29687810	2975	2975	2975	2975	0
571	20240529	114300	29687810	2975	2975	2975	2975	0
572	20240529	114200	29687810	2975	2975	2975	2975	0
573	20240529	114100	29687810	2975	2975	2975	2975	0
574	20240529	114000	29687810	2975	2975	2975	2975	0
575	20240529	113900	29687810	2975	2975	2975	2975	0
576	20240529	113800	29687810	2975	2975	2975	2975	0
577	20240529	113700	29687810	2975	2975	2975	2975	1159
578	20240529	113600	26239785	2975	2975	2975	2975	0
579	20240529	113500	26239785	2975	2975	2975	2975	168
580	20240529	113400	25739985	2980	2980	2980	2980	0
581	20240529	113300	25739985	2980	2980	2980	2980	10
582	20240529	113200	25710185	2985	2985	2985	2985	76
583	20240529	113100	25483325	2980	2980	2980	2980	0
584	20240529	113000	25483325	2980	2980	2980	2980	0
585	20240529	112900	25483325	2980	2980	2980	2980	0
586	20240529	112800	25483325	2980	2980	2980	2980	0
587	20240529	112700	25483325	2980	2980	2980	2980	0
588	20240529	112600	25483325	2980	2980	2980	2980	0
589	20240529	112500	25483325	2980	2975	2980	2975	1676
590	20240529	112400	20489845	2980	2980	2980	2980	24
591	20240529	112300	20418325	2980	2980	2980	2980	0
592	20240529	112200	20418325	2980	2980	2980	2980	200
593	20240529	112100	19822325	2980	2980	2980	2980	0
594	20240529	112000	19822325	2980	2980	2980	2980	0
595	20240529	111900	19822325	2980	2980	2980	2980	0
596	20240529	111800	19822325	2980	2980	2980	2980	0
597	20240529	111700	19822325	2980	2980	2980	2980	0
598	20240529	111600	19822325	2980	2980	2980	2980	0
599	20240529	111500	19822325	2980	2980	2980	2980	0
600	20240529	111400	19822325	2980	2980	2980	2980	0
601	20240529	111300	19822325	2980	2980	2980	2980	0
602	20240529	111200	19822325	2980	2980	2980	2980	0
603	20240529	111100	19822325	2980	2980	2980	2980	0
604	20240529	111000	19822325	2980	2980	2980	2980	0
605	20240529	110900	19822325	2980	2980	2980	2980	0
606	20240529	110800	19822325	2980	2980	2980	2980	300
607	20240529	110700	18928325	2980	2980	2980	2980	0
608	20240529	110600	18928325	2980	2980	2980	2980	0
609	20240529	110500	18928325	2980	2980	2980	2980	0
610	20240529	110400	18928325	2980	2980	2980	2980	1
611	20240529	110300	18925345	2985	2985	2985	2985	0
612	20240529	110200	18925345	2985	2985	2985	2985	20
613	20240529	110100	18865645	2985	2985	2985	2985	0
614	20240529	110000	18865645	2985	2985	2985	2985	0
615	20240529	105900	18865645	2985	2985	2985	2985	0
616	20240529	105800	18865645	2985	2985	2985	2985	0
617	20240529	105700	18865645	2985	2985	2985	2985	0
618	20240529	105600	18865645	2985	2985	2985	2985	0
619	20240529	105500	18865645	2985	2985	2985	2985	0
620	20240529	105400	18865645	2985	2985	2985	2985	0
621	20240529	105300	18865645	2985	2985	2985	2985	0
622	20240529	105200	18865645	2985	2985	2985	2985	0
623	20240529	105100	18865645	2985	2985	2985	2985	0
624	20240529	105000	18865645	2985	2985	2985	2985	0
625	20240529	104900	18865645	2985	2985	2985	2985	20
626	20240529	104800	18805945	2970	2970	2970	2970	0
627	20240529	104700	18805945	2970	2970	2970	2970	0
628	20240529	104600	18805945	2970	2970	2970	2970	17
629	20240529	104500	18755455	2985	2985	2985	2985	0
630	20240529	104400	18755455	2985	2985	2985	2985	0
631	20240529	104300	18755455	2985	2985	2985	2985	0
632	20240529	104200	18755455	2985	2985	2985	2985	0
633	20240529	104100	18755455	2985	2985	2985	2985	0
634	20240529	104000	18755455	2985	2985	2985	2985	0
635	20240529	103900	18755455	2985	2985	2985	2985	0
636	20240529	103800	18755455	2985	2985	2985	2985	0
637	20240529	103700	18755455	2985	2985	2985	2985	0
638	20240529	103600	18755455	2985	2985	2985	2985	0
639	20240529	103500	18755455	2985	2985	2985	2985	7
640	20240529	103400	18734560	2985	2985	2985	2985	0
641	20240529	103300	18734560	2985	2985	2985	2985	0
642	20240529	103200	18734560	2985	2985	2985	2985	3
643	20240529	103100	18725605	2985	2985	2985	2985	0
644	20240529	103000	18725605	2985	2985	2985	2985	0
645	20240529	102900	18725605	2985	2985	2985	2985	0
646	20240529	102800	18725605	2985	2985	2985	2985	100
647	20240529	102700	18427105	2990	2990	2990	2990	0
648	20240529	102600	18427105	2990	2990	2990	2990	0
649	20240529	102500	18427105	2990	2990	2990	2990	0
650	20240529	102400	18427105	2990	2990	2990	2990	0
651	20240529	102300	18427105	2990	2990	2990	2990	0
652	20240529	102200	18427105	2990	2990	2990	2990	0
653	20240529	102100	18427105	2990	2990	2990	2990	0
654	20240529	102000	18427105	2990	2990	2990	2990	0
655	20240529	101900	18427105	2990	2990	2990	2990	0
656	20240529	101800	18427105	2990	2990	2990	2990	0
657	20240529	101700	18427105	2990	2990	2990	2990	0
658	20240529	101600	18427105	2990	2990	2990	2990	0
659	20240529	101500	18427105	2990	2990	2990	2990	59
660	20240529	101400	18250695	2990	2990	2990	2990	0
661	20240529	101300	18250695	2990	2990	2990	2990	0
662	20240529	101200	18250695	2990	2990	2990	2990	0
663	20240529	101100	18250695	2990	2990	2990	2990	0
664	20240529	101000	18250695	2990	2990	2990	2990	0
665	20240529	100900	18250695	2990	2990	2990	2990	0
666	20240529	100800	18250695	2990	2990	2990	2990	0
667	20240529	100700	18250695	2990	2990	2990	2990	0
668	20240529	100600	18250695	2990	2990	2990	2990	0
669	20240529	100500	18250695	2990	2990	2990	2990	0
670	20240529	100400	18250695	2990	2990	2990	2990	168
671	20240529	100300	17748375	2990	2990	2990	2990	0
672	20240529	100200	17748375	2990	2990	2990	2990	1
673	20240529	100100	17745385	2990	2990	2990	2990	6
674	20240529	100000	17727445	2990	2990	2990	2990	0
675	20240529	095900	17727445	2990	2990	2990	2990	4
676	20240529	095800	17715485	2990	2990	2990	2990	206
677	20240529	095700	17099545	2985	2985	2985	2985	1
678	20240529	095600	17096560	2985	2985	2985	2985	1
679	20240529	095500	17093575	2985	2985	2985	2985	6
680	20240529	095400	17075665	2985	2985	2985	2985	12
681	20240529	095300	17039845	2990	2990	2990	2990	0
682	20240529	095200	17039845	2990	2990	2990	2990	0
683	20240529	095100	17039845	2990	2990	2990	2990	0
684	20240529	095000	17039845	2990	2990	2990	2990	0
685	20240529	094900	17039845	2990	2990	2990	2990	0
686	20240529	094800	17039845	2990	2990	2990	2990	0
687	20240529	094700	17039845	2990	2990	2990	2990	0
688	20240529	094600	17039845	2990	2990	2990	2990	0
689	20240529	094500	17039845	2990	2985	2990	2985	120
690	20240529	094400	16681145	2985	2985	2985	2985	1
691	20240529	094300	16678160	2965	2965	2965	2965	0
692	20240529	094200	16678160	2965	2965	2965	2965	0
693	20240529	094100	16678160	2965	2990	2990	2965	780
694	20240529	094000	14362525	2990	2990	2990	2990	7
695	20240529	093900	14341595	2970	2970	2970	2970	0
696	20240529	093800	14341595	2970	2970	2970	2970	0
697	20240529	093700	14341595	2970	2970	2970	2970	2
698	20240529	093600	14335655	2990	2990	2990	2990	0
699	20240529	093500	14335655	2990	2990	2990	2990	0
700	20240529	093400	14335655	2990	2990	2990	2990	1
701	20240529	093300	14332665	2970	2970	2970	2970	50
702	20240529	093200	14184165	2970	2970	2970	2970	0
703	20240529	093100	14184165	2970	2970	2970	2970	0
704	20240529	093000	14184165	2970	2970	2970	2970	0
705	20240529	092900	14184165	2970	2970	2970	2970	2308
706	20240529	092800	7329405	2970	2970	2970	2970	50
707	20240529	092700	7180905	2990	2990	2990	2990	0
708	20240529	092600	7180905	2990	2990	2990	2990	0
709	20240529	092500	7180905	2990	2990	2990	2990	0
710	20240529	092400	7180905	2990	2990	2990	2990	1
711	20240529	092300	7177915	2970	2970	2970	2970	100
712	20240529	092200	6880915	2990	2990	2990	2990	20
713	20240529	092100	6821115	2990	2990	2990	2990	0
714	20240529	092000	6821115	2990	2990	2990	2990	0
715	20240529	091900	6821115	2990	2990	2990	2990	137
716	20240529	091800	6411485	2990	2990	2990	2990	0
717	20240529	091700	6411485	2990	2990	2990	2990	100
718	20240529	091600	6112485	3000	3000	3000	3000	0
719	20240529	091500	6112485	3000	3000	3000	3000	0
720	20240529	091400	6112485	3000	3000	3000	3000	0
721	20240529	091300	6112485	3000	2980	3000	2980	1146
722	20240529	091200	2674720	2970	2970	2970	2970	500
723	20240529	091100	1189720	2980	2980	2980	2980	0
724	20240529	091000	1189720	2980	2980	2980	2980	0
725	20240529	090900	1189720	2980	2980	2980	2980	40
726	20240529	090800	1070520	2995	2995	2995	2995	10
727	20240529	090700	1040570	3000	3000	3000	3000	200
728	20240529	090600	440570	3000	3000	3000	3000	0
729	20240529	090500	440570	3000	3000	3000	3000	0
730	20240529	090400	440570	3000	3000	3000	3000	72
731	20240529	090300	224570	3000	3000	3000	3000	1
732	20240529	090200	221570	2995	2995	2995	2995	6
733	20240529	090100	203600	2995	2985	2995	2985	68
734	20240529	090000	0	2985	2985	2985	2985	0