KissMeData/052220/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193400	51108515	2975	2975	2975	2975	2008
3	20240529	193300	51108515	2975	2975	2975	2975	0
4	20240529	193200	51108515	2975	2975	2975	2975	0
5	20240529	193100	51108515	2975	2975	2975	2975	0
6	20240529	193000	51108515	2975	2975	2975	2975	0
7	20240529	192900	51108515	2975	2975	2975	2975	0
8	20240529	192800	51108515	2975	2975	2975	2975	0
9	20240529	192700	51108515	2975	2975	2975	2975	0
10	20240529	192600	51108515	2975	2975	2975	2975	0
11	20240529	192500	51108515	2975	2975	2975	2975	0
12	20240529	192400	51108515	2975	2975	2975	2975	0
13	20240529	192300	51108515	2975	2975	2975	2975	0
14	20240529	192200	51108515	2975	2975	2975	2975	0
15	20240529	192100	51108515	2975	2975	2975	2975	0
16	20240529	192000	51108515	2975	2975	2975	2975	0
17	20240529	191900	51108515	2975	2975	2975	2975	0
18	20240529	191800	51108515	2975	2975	2975	2975	0
19	20240529	191700	51108515	2975	2975	2975	2975	0
20	20240529	191600	51108515	2975	2975	2975	2975	0
21	20240529	191500	51108515	2975	2975	2975	2975	0
22	20240529	191400	51108515	2975	2975	2975	2975	0
23	20240529	191300	51108515	2975	2975	2975	2975	0
24	20240529	191200	51108515	2975	2975	2975	2975	0
25	20240529	191100	51108515	2975	2975	2975	2975	0
26	20240529	191000	51108515	2975	2975	2975	2975	0
27	20240529	190900	51108515	2975	2975	2975	2975	0
28	20240529	190800	51108515	2975	2975	2975	2975	0
29	20240529	190700	51108515	2975	2975	2975	2975	0
30	20240529	190600	51108515	2975	2975	2975	2975	0
31	20240529	190500	51108515	2975	2975	2975	2975	0
32	20240529	190400	51108515	2975	2975	2975	2975	2008
33	20240529	190300	51108515	2975	2975	2975	2975	0
34	20240529	190200	51108515	2975	2975	2975	2975	0
35	20240529	190100	51108515	2975	2975	2975	2975	0
36	20240529	190000	51108515	2975	2975	2975	2975	0
37	20240529	185900	51108515	2975	2975	2975	2975	0
38	20240529	185800	51108515	2975	2975	2975	2975	0
39	20240529	185700	51108515	2975	2975	2975	2975	0
40	20240529	185600	51108515	2975	2975	2975	2975	0
41	20240529	185500	51108515	2975	2975	2975	2975	0
42	20240529	185400	51108515	2975	2975	2975	2975	0
43	20240529	185300	51108515	2975	2975	2975	2975	0
44	20240529	185200	51108515	2975	2975	2975	2975	0
45	20240529	185100	51108515	2975	2975	2975	2975	0
46	20240529	185000	51108515	2975	2975	2975	2975	0
47	20240529	184900	51108515	2975	2975	2975	2975	0
48	20240529	184800	51108515	2975	2975	2975	2975	0
49	20240529	184700	51108515	2975	2975	2975	2975	0
50	20240529	184600	51108515	2975	2975	2975	2975	0
51	20240529	184500	51108515	2975	2975	2975	2975	0
52	20240529	184400	51108515	2975	2975	2975	2975	0
53	20240529	184300	51108515	2975	2975	2975	2975	0
54	20240529	184200	51108515	2975	2975	2975	2975	0
55	20240529	184100	51108515	2975	2975	2975	2975	0
56	20240529	184000	51108515	2975	2975	2975	2975	0
57	20240529	183900	51108515	2975	2975	2975	2975	0
58	20240529	183800	51108515	2975	2975	2975	2975	0
59	20240529	183700	51108515	2975	2975	2975	2975	0
60	20240529	183600	51108515	2975	2975	2975	2975	0
61	20240529	183500	51108515	2975	2975	2975	2975	0
62	20240529	183400	51108515	2975	2975	2975	2975	2008
63	20240529	183300	51108515	2975	2975	2975	2975	0
64	20240529	183200	51108515	2975	2975	2975	2975	0
65	20240529	183100	51108515	2975	2975	2975	2975	0
66	20240529	183000	51108515	2975	2975	2975	2975	0
67	20240529	182900	51108515	2975	2975	2975	2975	0
68	20240529	182800	51108515	2975	2975	2975	2975	0
69	20240529	182700	51108515	2975	2975	2975	2975	0
70	20240529	182600	51108515	2975	2975	2975	2975	0
71	20240529	182500	51108515	2975	2975	2975	2975	0
72	20240529	182400	51108515	2975	2975	2975	2975	0
73	20240529	182300	51108515	2975	2975	2975	2975	0
74	20240529	182200	51108515	2975	2975	2975	2975	0
75	20240529	182100	51108515	2975	2975	2975	2975	0
76	20240529	182000	51108515	2975	2975	2975	2975	0
77	20240529	181900	51108515	2975	2975	2975	2975	0
78	20240529	181800	51108515	2975	2975	2975	2975	0
79	20240529	181700	51108515	2975	2975	2975	2975	0
80	20240529	181600	51108515	2975	2975	2975	2975	0
81	20240529	181500	51108515	2975	2975	2975	2975	0
82	20240529	181400	51108515	2975	2975	2975	2975	0
83	20240529	181300	51108515	2975	2975	2975	2975	0
84	20240529	181200	51108515	2975	2975	2975	2975	0
85	20240529	181100	51108515	2975	2975	2975	2975	0
86	20240529	181000	51108515	2975	2975	2975	2975	0
87	20240529	180900	51108515	2975	2975	2975	2975	0
88	20240529	180800	51108515	2975	2975	2975	2975	0
89	20240529	180700	51108515	2975	2975	2975	2975	0
90	20240529	180600	51108515	2975	2975	2975	2975	0
91	20240529	180500	51108515	2975	2975	2975	2975	0
92	20240529	180400	51108515	2975	2975	2975	2975	2008
93	20240529	180300	51108515	2975	2975	2975	2975	0
94	20240529	180200	51108515	2975	2975	2975	2975	0
95	20240529	180100	51108515	2975	2975	2975	2975	0
96	20240529	180000	51108515	2975	2975	2975	2975	0
97	20240529	175900	51108515	2975	2975	2975	2975	0
98	20240529	175800	51108515	2975	2975	2975	2975	0
99	20240529	175700	51108515	2975	2975	2975	2975	0
100	20240529	175600	51108515	2975	2975	2975	2975	0
101	20240529	175500	51108515	2975	2975	2975	2975	0
102	20240529	175400	51108515	2975	2975	2975	2975	0
103	20240529	175300	51108515	2975	2975	2975	2975	0
104	20240529	175200	51108515	2975	2975	2975	2975	0
105	20240529	175100	51108515	2975	2975	2975	2975	0
106	20240529	175000	51108515	2975	2975	2975	2975	0
107	20240529	174900	51108515	2975	2975	2975	2975	0
108	20240529	174800	51108515	2975	2975	2975	2975	0
109	20240529	174700	51108515	2975	2975	2975	2975	0
110	20240529	174600	51108515	2975	2975	2975	2975	0
111	20240529	174500	51108515	2975	2975	2975	2975	0
112	20240529	174400	51108515	2975	2975	2975	2975	0
113	20240529	174300	51108515	2975	2975	2975	2975	0
114	20240529	174200	51108515	2975	2975	2975	2975	0
115	20240529	174100	51108515	2975	2975	2975	2975	0
116	20240529	174000	51108515	2975	2975	2975	2975	0
117	20240529	173900	51108515	2975	2975	2975	2975	0
118	20240529	173800	51108515	2975	2975	2975	2975	0
119	20240529	173700	51108515	2975	2975	2975	2975	0
120	20240529	173600	51108515	2975	2975	2975	2975	0
121	20240529	173500	51108515	2975	2975	2975	2975	0
122	20240529	173400	51108515	2975	2975	2975	2975	2008
123	20240529	173300	51108515	2975	2975	2975	2975	0
124	20240529	173200	51108515	2975	2975	2975	2975	0
125	20240529	173100	51108515	2975	2975	2975	2975	0
126	20240529	173000	51108515	2975	2975	2975	2975	0
127	20240529	172900	51108515	2975	2975	2975	2975	0
128	20240529	172800	51108515	2975	2975	2975	2975	0
129	20240529	172700	51108515	2975	2975	2975	2975	0
130	20240529	172600	51108515	2975	2975	2975	2975	0
131	20240529	172500	51108515	2975	2975	2975	2975	0
132	20240529	172400	51108515	2975	2975	2975	2975	0
133	20240529	172300	51108515	2975	2975	2975	2975	0
134	20240529	172200	51108515	2975	2975	2975	2975	0
135	20240529	172100	51108515	2975	2975	2975	2975	0
136	20240529	172000	51108515	2975	2975	2975	2975	0
137	20240529	171900	51108515	2975	2975	2975	2975	0
138	20240529	171800	51108515	2975	2975	2975	2975	0
139	20240529	171700	51108515	2975	2975	2975	2975	0
140	20240529	171600	51108515	2975	2975	2975	2975	0
141	20240529	171500	51108515	2975	2975	2975	2975	0
142	20240529	171400	51108515	2975	2975	2975	2975	0
143	20240529	171300	51108515	2975	2975	2975	2975	0
144	20240529	171200	51108515	2975	2975	2975	2975	0
145	20240529	171100	51108515	2975	2975	2975	2975	0
146	20240529	171000	51108515	2975	2975	2975	2975	0
147	20240529	170900	51108515	2975	2975	2975	2975	0
148	20240529	170800	51108515	2975	2975	2975	2975	0
149	20240529	170700	51108515	2975	2975	2975	2975	0
150	20240529	170600	51108515	2975	2975	2975	2975	0
151	20240529	170500	51108515	2975	2975	2975	2975	0
152	20240529	170400	51108515	2975	2975	2975	2975	2008
153	20240529	170300	51108515	2975	2975	2975	2975	0
154	20240529	170200	51108515	2975	2975	2975	2975	0
155	20240529	170100	51108515	2975	2975	2975	2975	0
156	20240529	170000	51108515	2975	2975	2975	2975	0
157	20240529	165900	51108515	2975	2975	2975	2975	0
158	20240529	165800	51108515	2975	2975	2975	2975	0
159	20240529	165700	51108515	2975	2975	2975	2975	0
160	20240529	165600	51108515	2975	2975	2975	2975	0
161	20240529	165500	51108515	2975	2975	2975	2975	0
162	20240529	165400	51108515	2975	2975	2975	2975	0
163	20240529	165300	51108515	2975	2975	2975	2975	0
164	20240529	165200	51108515	2975	2975	2975	2975	0
165	20240529	165100	51108515	2975	2975	2975	2975	0
166	20240529	165000	51108515	2975	2975	2975	2975	0
167	20240529	164900	51108515	2975	2975	2975	2975	0
168	20240529	164800	51108515	2975	2975	2975	2975	0
169	20240529	164700	51108515	2975	2975	2975	2975	0
170	20240529	164600	51108515	2975	2975	2975	2975	0
171	20240529	164500	51108515	2975	2975	2975	2975	0
172	20240529	164400	51108515	2975	2975	2975	2975	0
173	20240529	164300	51108515	2975	2975	2975	2975	0
174	20240529	164200	51108515	2975	2975	2975	2975	0
175	20240529	164100	51108515	2975	2975	2975	2975	0
176	20240529	164000	51108515	2975	2975	2975	2975	0
177	20240529	163900	51108515	2975	2975	2975	2975	0
178	20240529	163800	51108515	2975	2975	2975	2975	0
179	20240529	163700	51108515	2975	2975	2975	2975	0
180	20240529	163600	51108515	2975	2975	2975	2975	0
181	20240529	163500	51108515	2975	2975	2975	2975	0
182	20240529	163400	51108515	2975	2975	2975	2975	2008
183	20240529	163300	51108515	2975	2975	2975	2975	0
184	20240529	163200	51108515	2975	2975	2975	2975	0
185	20240529	163100	51108515	2975	2975	2975	2975	0
186	20240529	163000	51108515	2975	2975	2975	2975	0
187	20240529	162900	51108515	2975	2975	2975	2975	0
188	20240529	162800	51108515	2975	2975	2975	2975	0
189	20240529	162700	51108515	2975	2975	2975	2975	0
190	20240529	162600	51108515	2975	2975	2975	2975	0
191	20240529	162500	51108515	2975	2975	2975	2975	0
192	20240529	162400	51108515	2975	2975	2975	2975	0
193	20240529	162300	51108515	2975	2975	2975	2975	0
194	20240529	162200	51108515	2975	2975	2975	2975	0
195	20240529	162100	51108515	2975	2975	2975	2975	0
196	20240529	162000	51108515	2975	2975	2975	2975	0
197	20240529	161900	51108515	2975	2975	2975	2975	0
198	20240529	161800	51108515	2975	2975	2975	2975	0
199	20240529	161700	51108515	2975	2975	2975	2975	0
200	20240529	161600	51108515	2975	2975	2975	2975	0
201	20240529	161500	51108515	2975	2975	2975	2975	0
202	20240529	161400	51108515	2975	2975	2975	2975	0
203	20240529	161300	51108515	2975	2975	2975	2975	0
204	20240529	161200	51108515	2975	2975	2975	2975	0
205	20240529	161100	51108515	2975	2975	2975	2975	0
206	20240529	161000	51108515	2975	2975	2975	2975	0
207	20240529	160900	51108515	2975	2975	2975	2975	0
208	20240529	160800	51108515	2975	2975	2975	2975	0
209	20240529	160700	51108515	2975	2975	2975	2975	0
210	20240529	160600	51108515	2975	2975	2975	2975	0
211	20240529	160500	51108515	2975	2975	2975	2975	0
212	20240529	160400	51108515	2975	2975	2975	2975	2008
213	20240529	160300	51108515	2975	2975	2975	2975	0
214	20240529	160200	51108515	2975	2975	2975	2975	0
215	20240529	160100	51108515	2975	2975	2975	2975	0
216	20240529	160000	51108515	2975	2975	2975	2975	0
217	20240529	155900	51108515	2975	2975	2975	2975	0
218	20240529	155800	51108515	2975	2975	2975	2975	0
219	20240529	155700	51108515	2975	2975	2975	2975	0
220	20240529	155600	51108515	2975	2975	2975	2975	0
221	20240529	155500	51108515	2975	2975	2975	2975	0
222	20240529	155400	51108515	2975	2975	2975	2975	0
223	20240529	155300	51108515	2975	2975	2975	2975	0
224	20240529	155200	51108515	2975	2975	2975	2975	0
225	20240529	155100	51108515	2975	2975	2975	2975	0
226	20240529	155000	51108515	2975	2975	2975	2975	0
227	20240529	154900	51108515	2975	2975	2975	2975	0
228	20240529	154800	51108515	2975	2975	2975	2975	0
229	20240529	154700	51108515	2975	2975	2975	2975	0
230	20240529	154600	51108515	2975	2975	2975	2975	0
231	20240529	154500	51108515	2975	2975	2975	2975	0
232	20240529	154400	51108515	2975	2975	2975	2975	0
233	20240529	154300	51108515	2975	2975	2975	2975	0
234	20240529	154200	51108515	2975	2975	2975	2975	0
235	20240529	154100	51108515	2975	2975	2975	2975	0
236	20240529	154000	51108515	2975	2975	2975	2975	0
237	20240529	153900	51108515	2975	2975	2975	2975	0
238	20240529	153800	51108515	2975	2975	2975	2975	0
239	20240529	153700	51108515	2975	2975	2975	2975	0
240	20240529	153600	51108515	2975	2975	2975	2975	0
241	20240529	153500	51108515	2975	2975	2975	2975	0
242	20240529	153400	51108515	2975	2975	2975	2975	2008
243	20240529	153300	51108515	2975	2975	2975	2975	0
244	20240529	153200	51108515	2975	2975	2975	2975	0
245	20240529	153100	51108515	2975	2975	2975	2975	0
246	20240529	153000	51108515	2975	2975	2975	2975	2008
247	20240529	152900	45134715	2995	2995	2995	2995	0
248	20240529	152800	45134715	2995	2995	2995	2995	0
249	20240529	152700	45134715	2995	2995	2995	2995	0
250	20240529	152600	45134715	2995	2995	2995	2995	0
251	20240529	152500	45134715	2995	2995	2995	2995	0
252	20240529	152400	45134715	2995	2995	2995	2995	0
253	20240529	152300	45134715	2995	2995	2995	2995	0
254	20240529	152200	45134715	2995	2995	2995	2995	0
255	20240529	152100	45134715	2995	2995	2995	2995	0
256	20240529	152000	45134715	2995	2995	2995	2995	0
257	20240529	151900	45134715	2995	2995	2995	2995	0
258	20240529	151800	45134715	2995	2995	2995	2995	0
259	20240529	151700	45134715	2995	2995	2995	2995	0
260	20240529	151600	45134715	2995	2985	2995	2980	1353
261	20240529	151500	41083995	2985	2995	2995	2985	38
262	20240529	151400	40970465	2995	2995	2995	2995	0
263	20240529	151300	40970465	2995	2995	2995	2995	0
264	20240529	151200	40970465	2995	2995	2995	2995	0
265	20240529	151100	40970465	2995	2990	2995	2990	1111
266	20240529	151000	37647820	2990	2990	2990	2990	0
267	20240529	150900	37647820	2990	2990	2990	2990	0
268	20240529	150800	37647820	2990	2990	2990	2990	0
269	20240529	150700	37647820	2990	2990	2990	2990	0
270	20240529	150600	37647820	2990	2990	2990	2990	0
271	20240529	150500	37647820	2990	2990	2990	2990	0
272	20240529	150400	37647820	2990	2990	2990	2990	0
273	20240529	150300	37647820	2990	2990	2990	2990	0
274	20240529	150200	37647820	2990	2990	2990	2990	0
275	20240529	150100	37647820	2990	2990	2990	2990	0
276	20240529	150000	37647820	2990	2990	2990	2990	0
277	20240529	145900	37647820	2990	2990	2990	2990	0
278	20240529	145800	37647820	2990	2990	2990	2990	0
279	20240529	145700	37647820	2990	2990	2990	2990	40
280	20240529	145600	37528220	2995	2995	2995	2995	0
281	20240529	145500	37528220	2995	2995	2995	2995	28
282	20240529	145400	37444360	3000	3000	3000	3000	0
283	20240529	145300	37444360	3000	3000	3000	3000	0
284	20240529	145200	37444360	3000	3000	3000	3000	0
285	20240529	145100	37444360	3000	3000	3000	3000	0
286	20240529	145000	37444360	3000	3000	3000	3000	0
287	20240529	144900	37444360	3000	3000	3000	3000	0
288	20240529	144800	37444360	3000	3000	3000	3000	0
289	20240529	144700	37444360	3000	3000	3000	3000	11
290	20240529	144600	37411360	3000	3000	3000	3000	0
291	20240529	144500	37411360	3000	3000	3000	3000	0
292	20240529	144400	37411360	3000	3000	3000	3000	11
293	20240529	144300	37378360	3000	3000	3000	3000	0
294	20240529	144200	37378360	3000	3000	3000	3000	0
295	20240529	144100	37378360	3000	3000	3000	3000	0
296	20240529	144000	37378360	3000	3000	3000	3000	0
297	20240529	143900	37378360	3000	3000	3000	3000	0
298	20240529	143800	37378360	3000	3000	3000	3000	0
299	20240529	143700	37378360	3000	3000	3000	3000	0
300	20240529	143600	37378360	3000	3000	3000	3000	0
301	20240529	143500	37378360	3000	3000	3000	3000	0
302	20240529	143400	37378360	3000	3000	3000	3000	0
303	20240529	143300	37378360	3000	3000	3000	3000	0
304	20240529	143200	37378360	3000	3000	3000	3000	0
305	20240529	143100	37378360	3000	2995	3000	2995	13
306	20240529	143000	37339365	3000	3000	3000	3000	0
307	20240529	142900	37339365	3000	3000	3000	3000	0
308	20240529	142800	37339365	3000	3000	3000	3000	0
309	20240529	142700	37339365	3000	3000	3000	3000	11
310	20240529	142600	37306365	2980	2985	3000	2980	134
311	20240529	142500	36906710	2990	2990	2990	2990	17
312	20240529	142400	36855880	3000	3000	3000	3000	0
313	20240529	142300	36855880	3000	2990	3000	2990	11
314	20240529	142200	36822890	2990	2990	2990	2990	0
315	20240529	142100	36822890	2990	2990	2990	2990	0
316	20240529	142000	36822890	2990	2990	2990	2990	0
317	20240529	141900	36822890	2990	2990	2990	2990	0
318	20240529	141800	36822890	2990	2990	2990	2990	0
319	20240529	141700	36822890	2990	2990	2990	2990	0
320	20240529	141600	36822890	2990	2990	2990	2990	0
321	20240529	141500	36822890	2990	2990	2990	2990	0
322	20240529	141400	36822890	2990	2990	2990	2990	0
323	20240529	141300	36822890	2990	2990	2990	2990	0
324	20240529	141200	36822890	2990	2990	2990	2990	0
325	20240529	141100	36822890	2990	2990	2990	2990	0
326	20240529	141000	36822890	2990	2990	2990	2990	0
327	20240529	140900	36822890	2990	2990	2990	2990	0
328	20240529	140800	36822890	2990	2990	2990	2990	0
329	20240529	140700	36822890	2990	2990	2990	2990	0
330	20240529	140600	36822890	2990	2990	2990	2990	11
331	20240529	140500	36790000	2985	2985	2985	2985	0
332	20240529	140400	36790000	2985	2985	2985	2985	30
333	20240529	140300	36700450	2990	2990	2990	2990	0
334	20240529	140200	36700450	2990	2990	2990	2990	0
335	20240529	140100	36700450	2990	2990	2990	2990	0
336	20240529	140000	36700450	2990	2990	2990	2990	0
337	20240529	135900	36700450	2990	2990	2990	2990	0
338	20240529	135800	36700450	2990	2990	2990	2990	1
339	20240529	135700	36697460	2990	2990	2990	2990	84
340	20240529	135600	36446300	2990	2990	2990	2990	30
341	20240529	135500	36356600	2990	2990	2990	2990	0
342	20240529	135400	36356600	2990	2990	2990	2990	40
343	20240529	135300	36237000	2990	2990	2990	2990	15
344	20240529	135200	36192150	2990	2990	2990	2990	0
345	20240529	135100	36192150	2990	2990	2990	2990	15
346	20240529	135000	36147300	2990	2990	2990	2990	0
347	20240529	134900	36147300	2990	2990	2990	2990	0
348	20240529	134800	36147300	2990	2990	2990	2990	17
349	20240529	134700	36096470	2995	2995	2995	2995	0
350	20240529	134600	36096470	2995	2995	2995	2995	15
351	20240529	134500	36051545	2995	2995	2995	2995	0
352	20240529	134400	36051545	2995	2995	2995	2995	19
353	20240529	134300	35994640	2980	2980	2980	2980	0
354	20240529	134200	35994640	2980	2980	2980	2980	0
355	20240529	134100	35994640	2980	2980	2980	2980	0
356	20240529	134000	35994640	2980	2980	2980	2980	0
357	20240529	133900	35994640	2980	2980	2980	2980	0
358	20240529	133800	35994640	2980	2980	2980	2980	0
359	20240529	133700	35994640	2980	2980	2980	2980	0
360	20240529	133600	35994640	2980	2980	2980	2980	0
361	20240529	133500	35994640	2980	2980	2980	2980	0
362	20240529	133400	35994640	2980	2990	2990	2980	1022
363	20240529	133300	32948905	2990	2990	2990	2990	0
364	20240529	133200	32948905	2990	2995	3000	2990	84
365	20240529	133100	32697325	2985	2995	2995	2985	1775
366	20240529	133000	27398765	3000	3000	3000	3000	0
367	20240529	132900	27398765	3000	3000	3000	3000	0
368	20240529	132800	27398765	3000	3000	3000	3000	0
369	20240529	132700	27398765	3000	3000	3000	3000	0
370	20240529	132600	27398765	3000	3000	3000	3000	0
371	20240529	132500	27398765	3000	3000	3000	3000	0
372	20240529	132400	27398765	3000	3000	3000	3000	0
373	20240529	132300	27398765	3000	3000	3000	3000	0
374	20240529	132200	27398765	3000	3000	3000	3000	0
375	20240529	132100	27398765	3000	3000	3000	3000	0
376	20240529	132000	27398765	3000	3000	3000	3000	0
377	20240529	131900	27398765	3000	3000	3000	3000	0
378	20240529	131800	27398765	3000	3000	3000	3000	0
379	20240529	131700	27398765	3000	3000	3000	3000	0
380	20240529	131600	27398765	3000	3000	3000	3000	0
381	20240529	131500	27398765	3000	3000	3000	3000	0
382	20240529	131400	27398765	3000	3000	3000	3000	0
383	20240529	131300	27398765	3000	3000	3000	3000	0
384	20240529	131200	27398765	3000	3000	3000	3000	0
385	20240529	131100	27398765	3000	3000	3000	3000	0
386	20240529	131000	27398765	3000	3000	3000	3000	0
387	20240529	130900	27398765	3000	3000	3000	3000	0
388	20240529	130800	27398765	3000	3000	3000	3000	0
389	20240529	130700	27398765	3000	3000	3000	3000	0
390	20240529	130600	27398765	3000	3000	3000	3000	10
391	20240529	130500	27368765	3000	3000	3000	3000	0
392	20240529	130400	27368765	3000	2995	3000	2990	816
393	20240529	130300	24925250	2990	2990	2990	2990	0
394	20240529	130200	24925250	2990	2990	2990	2990	0
395	20240529	130100	24925250	2990	2990	2990	2990	0
396	20240529	130000	24925250	2990	2990	2990	2990	555
397	20240529	125900	23265800	2995	2995	2995	2995	0
398	20240529	125800	23265800	2995	2995	2995	2995	0
399	20240529	125700	23265800	2995	2995	2995	2995	0
400	20240529	125600	23265800	2995	2995	2995	2995	0
401	20240529	125500	23265800	2995	2995	2995	2995	0
402	20240529	125400	23265800	2995	2995	2995	2995	0
403	20240529	125300	23265800	2995	2995	2995	2995	1
404	20240529	125200	23262805	2995	2995	2995	2995	0
405	20240529	125100	23262805	2995	2995	2995	2995	0
406	20240529	125000	23262805	2995	2995	2995	2995	0
407	20240529	124900	23262805	2995	2995	2995	2995	0
408	20240529	124800	23262805	2995	2995	2995	2995	0
409	20240529	124700	23262805	2995	2995	2995	2995	0
410	20240529	124600	23262805	2995	2995	2995	2995	0
411	20240529	124500	23262805	2995	2995	2995	2995	5
412	20240529	124400	23247830	2995	2995	2995	2995	0
413	20240529	124300	23247830	2995	2995	2995	2995	0
414	20240529	124200	23247830	2995	2995	2995	2995	0
415	20240529	124100	23247830	2995	2995	2995	2995	0
416	20240529	124000	23247830	2995	2995	2995	2995	0
417	20240529	123900	23247830	2995	2995	2995	2995	0
418	20240529	123800	23247830	2995	2995	2995	2995	0
419	20240529	123700	23247830	2995	2995	2995	2995	0
420	20240529	123600	23247830	2995	2995	2995	2995	0
421	20240529	123500	23247830	2995	2995	2995	2995	0
422	20240529	123400	23247830	2995	2995	2995	2995	0
423	20240529	123300	23247830	2995	2995	2995	2995	0
424	20240529	123200	23247830	2995	2995	2995	2995	0
425	20240529	123100	23247830	2995	2995	2995	2995	0
426	20240529	123000	23247830	2995	2995	2995	2995	0
427	20240529	122900	23247830	2995	2995	2995	2995	0
428	20240529	122800	23247830	2995	2995	2995	2995	0
429	20240529	122700	23247830	2995	2995	2995	2995	0
430	20240529	122600	23247830	2995	2995	2995	2995	0
431	20240529	122500	23247830	2995	2995	2995	2995	0
432	20240529	122400	23247830	2995	2995	2995	2995	0
433	20240529	122300	23247830	2995	2995	2995	2995	0
434	20240529	122200	23247830	2995	2995	2995	2995	0
435	20240529	122100	23247830	2995	2995	2995	2995	0
436	20240529	122000	23247830	2995	2995	2995	2995	0
437	20240529	121900	23247830	2995	2995	2995	2995	0
438	20240529	121800	23247830	2995	2995	2995	2995	0
439	20240529	121700	23247830	2995	2995	2995	2995	0
440	20240529	121600	23247830	2995	2995	2995	2995	0
441	20240529	121500	23247830	2995	2995	2995	2995	1
442	20240529	121400	23244835	2995	2995	2995	2995	0
443	20240529	121300	23244835	2995	2995	2995	2995	4
444	20240529	121200	23232855	2995	2995	2995	2995	0
445	20240529	121100	23232855	2995	2995	2995	2995	0
446	20240529	121000	23232855	2995	2995	2995	2995	0
447	20240529	120900	23232855	2995	2990	2995	2990	77
448	20240529	120800	23002565	2980	2980	2980	2980	0
449	20240529	120700	23002565	2980	2980	2980	2980	0
450	20240529	120600	23002565	2980	2980	2980	2980	0
451	20240529	120500	23002565	2980	2980	2980	2980	0
452	20240529	120400	23002565	2980	2980	2980	2980	0
453	20240529	120300	23002565	2980	2985	2985	2980	600
454	20240529	120200	21213210	2990	2990	2990	2990	0
455	20240529	120100	21213210	2990	2990	2990	2990	0
456	20240529	120000	21213210	2990	2990	2990	2990	1
457	20240529	115900	21210220	2990	2990	2990	2990	0
458	20240529	115800	21210220	2990	2990	2990	2990	0
459	20240529	115700	21210220	2990	2990	2990	2990	0
460	20240529	115600	21210220	2990	2990	2990	2990	0
461	20240529	115500	21210220	2990	2990	2990	2990	0
462	20240529	115400	21210220	2990	2990	2990	2990	0
463	20240529	115300	21210220	2990	2990	2990	2990	1
464	20240529	115200	21207230	2990	2990	2990	2990	0
465	20240529	115100	21207230	2990	2990	2990	2990	0
466	20240529	115000	21207230	2990	2990	2990	2990	0
467	20240529	114900	21207230	2990	2990	2990	2990	0
468	20240529	114800	21207230	2990	2990	2990	2990	0
469	20240529	114700	21207230	2990	2990	2990	2990	1
470	20240529	114600	21204240	2990	2990	2990	2990	0
471	20240529	114500	21204240	2990	2990	2990	2990	0
472	20240529	114400	21204240	2990	2990	2990	2990	0
473	20240529	114300	21204240	2990	2990	2990	2990	0
474	20240529	114200	21204240	2990	2990	2990	2990	0
475	20240529	114100	21204240	2990	2990	2990	2990	20
476	20240529	114000	21144440	2990	2990	2990	2990	0
477	20240529	113900	21144440	2990	2990	2990	2990	0
478	20240529	113800	21144440	2990	2990	2990	2990	0
479	20240529	113700	21144440	2990	2990	2990	2990	0
480	20240529	113600	21144440	2990	2990	2990	2990	0
481	20240529	113500	21144440	2990	2990	2990	2990	0
482	20240529	113400	21144440	2990	2990	2990	2990	0
483	20240529	113300	21144440	2990	2990	2990	2990	10
484	20240529	113200	21114540	2990	2990	2990	2990	0
485	20240529	113100	21114540	2990	2990	2990	2990	0
486	20240529	113000	21114540	2990	2990	2990	2990	1
487	20240529	112900	21111550	2990	2990	2990	2990	0
488	20240529	112800	21111550	2990	2990	2990	2990	1
489	20240529	112700	21108560	2995	2995	2995	2995	0
490	20240529	112600	21108560	2995	2995	2995	2995	0
491	20240529	112500	21108560	2995	2995	2995	2995	0
492	20240529	112400	21108560	2995	2995	2995	2995	0
493	20240529	112300	21108560	2995	2995	2995	2995	0
494	20240529	112200	21108560	2995	2995	2995	2995	0
495	20240529	112100	21108560	2995	2995	2995	2995	10
496	20240529	112000	21078610	2980	2980	2980	2980	0
497	20240529	111900	21078610	2980	2985	2985	2980	88
498	20240529	111800	20816295	2985	2985	2985	2985	12
499	20240529	111700	20780475	2980	2980	2980	2980	305
500	20240529	111600	19871575	2985	2985	2985	2985	238
501	20240529	111500	19161145	2990	2990	2990	2990	0
502	20240529	111400	19161145	2990	2990	2990	2990	157
503	20240529	111300	18691715	2995	2995	2995	2995	0
504	20240529	111200	18691715	2995	2995	2995	2995	0
505	20240529	111100	18691715	2995	2995	2995	2995	0
506	20240529	111000	18691715	2995	2995	2995	2995	0
507	20240529	110900	18691715	2995	2990	2995	2990	41
508	20240529	110800	18568925	2995	2995	2995	2995	0
509	20240529	110700	18568925	2995	2995	2995	2995	0
510	20240529	110600	18568925	2995	2995	2995	2995	0
511	20240529	110500	18568925	2995	2995	2995	2995	0
512	20240529	110400	18568925	2995	2995	2995	2995	2
513	20240529	110300	18562935	2995	2995	2995	2995	0
514	20240529	110200	18562935	2995	2995	2995	2995	0
515	20240529	110100	18562935	2995	2995	2995	2995	0
516	20240529	110000	18562935	2995	2995	2995	2995	0
517	20240529	105900	18562935	2995	2995	2995	2995	0
518	20240529	105800	18562935	2995	2995	2995	2995	7
519	20240529	105700	18541970	2995	2995	2995	2995	0
520	20240529	105600	18541970	2995	2995	2995	2995	0
521	20240529	105500	18541970	2995	2995	2995	2995	0
522	20240529	105400	18541970	2995	2995	2995	2995	0
523	20240529	105300	18541970	2995	2995	2995	2995	0
524	20240529	105200	18541970	2995	2995	2995	2995	0
525	20240529	105100	18541970	2995	2995	2995	2995	0
526	20240529	105000	18541970	2995	2995	2995	2995	20
527	20240529	104900	18482070	2995	2995	2995	2995	0
528	20240529	104800	18482070	2995	2995	2995	2995	0
529	20240529	104700	18482070	2995	2995	2995	2995	0
530	20240529	104600	18482070	2995	2995	2995	2995	0
531	20240529	104500	18482070	2995	2995	2995	2995	1
532	20240529	104400	18479075	2995	2995	2995	2995	0
533	20240529	104300	18479075	2995	2995	2995	2995	0
534	20240529	104200	18479075	2995	2995	2995	2995	0
535	20240529	104100	18479075	2995	2995	2995	2995	1
536	20240529	104000	18476080	2995	2995	2995	2995	0
537	20240529	103900	18476080	2995	2995	2995	2995	0
538	20240529	103800	18476080	2995	2995	2995	2995	0
539	20240529	103700	18476080	2995	2995	2995	2995	0
540	20240529	103600	18476080	2995	2995	2995	2995	0
541	20240529	103500	18476080	2995	2990	2995	2990	60
542	20240529	103400	18296630	2995	2995	2995	2995	0
543	20240529	103300	18296630	2995	2995	2995	2995	0
544	20240529	103200	18296630	2995	2995	2995	2995	0
545	20240529	103100	18296630	2995	2995	2995	2995	11
546	20240529	103000	18263685	2990	2990	2990	2990	0
547	20240529	102900	18263685	2990	2990	2990	2990	0
548	20240529	102800	18263685	2990	2990	2990	2990	0
549	20240529	102700	18263685	2990	2995	2995	2990	110
550	20240529	102600	17934735	2995	2995	2995	2995	13
551	20240529	102500	17895800	2995	2995	2995	2995	0
552	20240529	102400	17895800	2995	2995	2995	2995	0
553	20240529	102300	17895800	2995	2995	2995	2995	0
554	20240529	102200	17895800	2995	2995	2995	2995	0
555	20240529	102100	17895800	2995	2995	2995	2995	0
556	20240529	102000	17895800	2995	2995	2995	2995	0
557	20240529	101900	17895800	2995	2995	2995	2995	0
558	20240529	101800	17895800	2995	2995	2995	2995	5
559	20240529	101700	17880825	2995	2995	2995	2995	11
560	20240529	101600	17847880	2990	2990	2990	2990	0
561	20240529	101500	17847880	2990	2990	2990	2990	0
562	20240529	101400	17847880	2990	2990	2990	2990	2
563	20240529	101300	17841900	2995	2995	2995	2995	0
564	20240529	101200	17841900	2995	2995	2995	2995	0
565	20240529	101100	17841900	2995	2995	2995	2995	0
566	20240529	101000	17841900	2995	2995	2995	2995	0
567	20240529	100900	17841900	2995	2995	2995	2995	10
568	20240529	100800	17811950	2985	2985	2985	2985	36
569	20240529	100700	17704490	2995	2995	2995	2995	1
570	20240529	100600	17701495	2995	2995	2995	2995	0
571	20240529	100500	17701495	2995	2995	2995	2995	0
572	20240529	100400	17701495	2995	2995	2995	2995	0
573	20240529	100300	17701495	2995	2995	2995	2995	0
574	20240529	100200	17701495	2995	2995	2995	2995	0
575	20240529	100100	17701495	2995	2995	2995	2995	0
576	20240529	100000	17701495	2995	2995	2995	2995	0
577	20240529	095900	17701495	2995	2995	2995	2995	0
578	20240529	095800	17701495	2995	2995	2995	2995	2
579	20240529	095700	17695505	2995	2995	2995	2995	3
580	20240529	095600	17686520	2995	2995	2995	2995	1
581	20240529	095500	17683525	2995	2995	2995	2995	0
582	20240529	095400	17683525	2995	2995	2995	2995	1
583	20240529	095300	17680530	2995	2995	2995	2995	0
584	20240529	095200	17680530	2995	2995	2995	2995	0
585	20240529	095100	17680530	2995	2995	2995	2995	6
586	20240529	095000	17662560	2995	2995	2995	2995	0
587	20240529	094900	17662560	2995	2995	2995	2995	0
588	20240529	094800	17662560	2995	2995	2995	2995	0
589	20240529	094700	17662560	2995	2995	2995	2995	111
590	20240529	094600	17330115	2980	2980	2980	2980	22
591	20240529	094500	17264555	2980	2985	2985	2980	441
592	20240529	094400	15950345	2985	2990	2990	2985	118
593	20240529	094300	15598080	2995	2995	2995	2995	0
594	20240529	094200	15598080	2995	2990	2995	2990	272
595	20240529	094100	14784750	2995	2995	2995	2995	0
596	20240529	094000	14784750	2995	2995	2995	2995	1
597	20240529	093900	14781755	2995	2995	2995	2995	0
598	20240529	093800	14781755	2995	2995	2995	2995	155
599	20240529	093700	14317530	3005	3005	3005	3005	0
600	20240529	093600	14317530	3005	3005	3005	3005	0
601	20240529	093500	14317530	3005	3005	3005	3005	0
602	20240529	093400	14317530	3005	3005	3005	3005	0
603	20240529	093300	14317530	3005	3005	3005	3005	0
604	20240529	093200	14317530	3005	3005	3005	3005	0
605	20240529	093100	14317530	3005	3005	3005	3005	0
606	20240529	093000	14317530	3005	3005	3005	3005	0
607	20240529	092900	14317530	3005	3005	3005	3005	0
608	20240529	092800	14317530	3005	3005	3005	3005	0
609	20240529	092700	14317530	3005	3005	3005	3005	0
610	20240529	092600	14317530	3005	3005	3005	3005	0
611	20240529	092500	14317530	3005	3005	3005	3005	0
612	20240529	092400	14317530	3005	3005	3005	3005	0
613	20240529	092300	14317530	3005	3005	3005	3005	0
614	20240529	092200	14317530	3005	3005	3005	3005	0
615	20240529	092100	14317530	3005	3005	3005	3005	0
616	20240529	092000	14317530	3005	3005	3005	3005	0
617	20240529	091900	14317530	3005	3005	3005	3005	11
618	20240529	091800	14284475	2980	2995	2995	2980	501
619	20240529	091700	12789330	3005	3005	3005	3005	0
620	20240529	091600	12789330	3005	3005	3005	3005	0
621	20240529	091500	12789330	3005	3005	3005	3005	0
622	20240529	091400	12789330	3005	3005	3005	3005	0
623	20240529	091300	12789330	3005	3005	3005	3005	0
624	20240529	091200	12789330	3005	3005	3005	3005	0
625	20240529	091100	12789330	3005	3005	3005	3005	0
626	20240529	091000	12789330	3005	3005	3005	3005	0
627	20240529	090900	12789330	3005	3005	3005	3005	0
628	20240529	090800	12789330	3005	3005	3005	3005	0
629	20240529	090700	12789330	3005	3005	3005	3005	0
630	20240529	090600	12789330	3005	3005	3005	3005	0
631	20240529	090500	12789330	3005	3005	3005	3005	10
632	20240529	090400	12759280	3005	3005	3005	3005	0
633	20240529	090300	12759280	3005	3005	3005	3005	0
634	20240529	090200	12759280	3005	3005	3005	3005	0
635	20240529	090100	12759280	3005	3005	3005	3005	1
636	20240529	090000	12756275	3005	3000	3005	3000	4252