KissMeData/338100/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	211900	148402715	4470	4470	4470	4470	2802
3	20240529	211800	148402715	4470	4470	4470	4470	0
4	20240529	211700	148402715	4470	4470	4470	4470	0
5	20240529	211600	148402715	4470	4470	4470	4470	0
6	20240529	211500	148402715	4470	4470	4470	4470	0
7	20240529	211400	148402715	4470	4470	4470	4470	0
8	20240529	211300	148402715	4470	4470	4470	4470	0
9	20240529	211200	148402715	4470	4470	4470	4470	0
10	20240529	211100	148402715	4470	4470	4470	4470	0
11	20240529	211000	148402715	4470	4470	4470	4470	0
12	20240529	210900	148402715	4470	4470	4470	4470	0
13	20240529	210800	148402715	4470	4470	4470	4470	0
14	20240529	210700	148402715	4470	4470	4470	4470	0
15	20240529	210600	148402715	4470	4470	4470	4470	0
16	20240529	210500	148402715	4470	4470	4470	4470	0
17	20240529	210400	148402715	4470	4470	4470	4470	0
18	20240529	210300	148402715	4470	4470	4470	4470	0
19	20240529	210200	148402715	4470	4470	4470	4470	0
20	20240529	210100	148402715	4470	4470	4470	4470	0
21	20240529	210000	148402715	4470	4470	4470	4470	0
22	20240529	205900	148402715	4470	4470	4470	4470	0
23	20240529	205800	148402715	4470	4470	4470	4470	0
24	20240529	205700	148402715	4470	4470	4470	4470	0
25	20240529	205600	148402715	4470	4470	4470	4470	0
26	20240529	205500	148402715	4470	4470	4470	4470	0
27	20240529	205400	148402715	4470	4470	4470	4470	0
28	20240529	205300	148402715	4470	4470	4470	4470	0
29	20240529	205200	148402715	4470	4470	4470	4470	0
30	20240529	205100	148402715	4470	4470	4470	4470	0
31	20240529	205000	148402715	4470	4470	4470	4470	0
32	20240529	204900	148402715	4470	4470	4470	4470	2802
33	20240529	204800	148402715	4470	4470	4470	4470	0
34	20240529	204700	148402715	4470	4470	4470	4470	0
35	20240529	204600	148402715	4470	4470	4470	4470	0
36	20240529	204500	148402715	4470	4470	4470	4470	0
37	20240529	204400	148402715	4470	4470	4470	4470	0
38	20240529	204300	148402715	4470	4470	4470	4470	0
39	20240529	204200	148402715	4470	4470	4470	4470	0
40	20240529	204100	148402715	4470	4470	4470	4470	0
41	20240529	204000	148402715	4470	4470	4470	4470	0
42	20240529	203900	148402715	4470	4470	4470	4470	0
43	20240529	203800	148402715	4470	4470	4470	4470	0
44	20240529	203700	148402715	4470	4470	4470	4470	0
45	20240529	203600	148402715	4470	4470	4470	4470	0
46	20240529	203500	148402715	4470	4470	4470	4470	0
47	20240529	203400	148402715	4470	4470	4470	4470	0
48	20240529	203300	148402715	4470	4470	4470	4470	0
49	20240529	203200	148402715	4470	4470	4470	4470	0
50	20240529	203100	148402715	4470	4470	4470	4470	0
51	20240529	203000	148402715	4470	4470	4470	4470	0
52	20240529	202900	148402715	4470	4470	4470	4470	0
53	20240529	202800	148402715	4470	4470	4470	4470	0
54	20240529	202700	148402715	4470	4470	4470	4470	0
55	20240529	202600	148402715	4470	4470	4470	4470	0
56	20240529	202500	148402715	4470	4470	4470	4470	0
57	20240529	202400	148402715	4470	4470	4470	4470	0
58	20240529	202300	148402715	4470	4470	4470	4470	0
59	20240529	202200	148402715	4470	4470	4470	4470	0
60	20240529	202100	148402715	4470	4470	4470	4470	0
61	20240529	202000	148402715	4470	4470	4470	4470	0
62	20240529	201900	148402715	4470	4470	4470	4470	2802
63	20240529	201800	148402715	4470	4470	4470	4470	0
64	20240529	201700	148402715	4470	4470	4470	4470	0
65	20240529	201600	148402715	4470	4470	4470	4470	0
66	20240529	201500	148402715	4470	4470	4470	4470	0
67	20240529	201400	148402715	4470	4470	4470	4470	0
68	20240529	201300	148402715	4470	4470	4470	4470	0
69	20240529	201200	148402715	4470	4470	4470	4470	0
70	20240529	201100	148402715	4470	4470	4470	4470	0
71	20240529	201000	148402715	4470	4470	4470	4470	0
72	20240529	200900	148402715	4470	4470	4470	4470	0
73	20240529	200800	148402715	4470	4470	4470	4470	0
74	20240529	200700	148402715	4470	4470	4470	4470	0
75	20240529	200600	148402715	4470	4470	4470	4470	0
76	20240529	200500	148402715	4470	4470	4470	4470	0
77	20240529	200400	148402715	4470	4470	4470	4470	0
78	20240529	200300	148402715	4470	4470	4470	4470	0
79	20240529	200200	148402715	4470	4470	4470	4470	0
80	20240529	200100	148402715	4470	4470	4470	4470	0
81	20240529	200000	148402715	4470	4470	4470	4470	0
82	20240529	195900	148402715	4470	4470	4470	4470	0
83	20240529	195800	148402715	4470	4470	4470	4470	0
84	20240529	195700	148402715	4470	4470	4470	4470	0
85	20240529	195600	148402715	4470	4470	4470	4470	0
86	20240529	195500	148402715	4470	4470	4470	4470	0
87	20240529	195400	148402715	4470	4470	4470	4470	0
88	20240529	195300	148402715	4470	4470	4470	4470	0
89	20240529	195200	148402715	4470	4470	4470	4470	0
90	20240529	195100	148402715	4470	4470	4470	4470	0
91	20240529	195000	148402715	4470	4470	4470	4470	0
92	20240529	194900	148402715	4470	4470	4470	4470	2802
93	20240529	194800	148402715	4470	4470	4470	4470	0
94	20240529	194700	148402715	4470	4470	4470	4470	0
95	20240529	194600	148402715	4470	4470	4470	4470	0
96	20240529	194500	148402715	4470	4470	4470	4470	0
97	20240529	194400	148402715	4470	4470	4470	4470	0
98	20240529	194300	148402715	4470	4470	4470	4470	0
99	20240529	194200	148402715	4470	4470	4470	4470	0
100	20240529	194100	148402715	4470	4470	4470	4470	0
101	20240529	194000	148402715	4470	4470	4470	4470	0
102	20240529	193900	148402715	4470	4470	4470	4470	0
103	20240529	193800	148402715	4470	4470	4470	4470	0
104	20240529	193700	148402715	4470	4470	4470	4470	0
105	20240529	193600	148402715	4470	4470	4470	4470	0
106	20240529	193500	148402715	4470	4470	4470	4470	0
107	20240529	193400	148402715	4470	4470	4470	4470	0
108	20240529	193300	148402715	4470	4470	4470	4470	0
109	20240529	193200	148402715	4470	4470	4470	4470	0
110	20240529	193100	148402715	4470	4470	4470	4470	0
111	20240529	193000	148402715	4470	4470	4470	4470	0
112	20240529	192900	148402715	4470	4470	4470	4470	0
113	20240529	192800	148402715	4470	4470	4470	4470	0
114	20240529	192700	148402715	4470	4470	4470	4470	0
115	20240529	192600	148402715	4470	4470	4470	4470	0
116	20240529	192500	148402715	4470	4470	4470	4470	0
117	20240529	192400	148402715	4470	4470	4470	4470	0
118	20240529	192300	148402715	4470	4470	4470	4470	0
119	20240529	192200	148402715	4470	4470	4470	4470	0
120	20240529	192100	148402715	4470	4470	4470	4470	0
121	20240529	192000	148402715	4470	4470	4470	4470	0
122	20240529	191900	148402715	4470	4470	4470	4470	2802
123	20240529	191800	148402715	4470	4470	4470	4470	0
124	20240529	191700	148402715	4470	4470	4470	4470	0
125	20240529	191600	148402715	4470	4470	4470	4470	0
126	20240529	191500	148402715	4470	4470	4470	4470	0
127	20240529	191400	148402715	4470	4470	4470	4470	0
128	20240529	191300	148402715	4470	4470	4470	4470	0
129	20240529	191200	148402715	4470	4470	4470	4470	0
130	20240529	191100	148402715	4470	4470	4470	4470	0
131	20240529	191000	148402715	4470	4470	4470	4470	0
132	20240529	190900	148402715	4470	4470	4470	4470	0
133	20240529	190800	148402715	4470	4470	4470	4470	0
134	20240529	190700	148402715	4470	4470	4470	4470	0
135	20240529	190600	148402715	4470	4470	4470	4470	0
136	20240529	190500	148402715	4470	4470	4470	4470	0
137	20240529	190400	148402715	4470	4470	4470	4470	0
138	20240529	190300	148402715	4470	4470	4470	4470	0
139	20240529	190200	148402715	4470	4470	4470	4470	0
140	20240529	190100	148402715	4470	4470	4470	4470	0
141	20240529	190000	148402715	4470	4470	4470	4470	0
142	20240529	185900	148402715	4470	4470	4470	4470	0
143	20240529	185800	148402715	4470	4470	4470	4470	0
144	20240529	185700	148402715	4470	4470	4470	4470	0
145	20240529	185600	148402715	4470	4470	4470	4470	0
146	20240529	185500	148402715	4470	4470	4470	4470	0
147	20240529	185400	148402715	4470	4470	4470	4470	0
148	20240529	185300	148402715	4470	4470	4470	4470	0
149	20240529	185200	148402715	4470	4470	4470	4470	0
150	20240529	185100	148402715	4470	4470	4470	4470	0
151	20240529	185000	148402715	4470	4470	4470	4470	0
152	20240529	184900	148402715	4470	4470	4470	4470	2802
153	20240529	184800	148402715	4470	4470	4470	4470	0
154	20240529	184700	148402715	4470	4470	4470	4470	0
155	20240529	184600	148402715	4470	4470	4470	4470	0
156	20240529	184500	148402715	4470	4470	4470	4470	0
157	20240529	184400	148402715	4470	4470	4470	4470	0
158	20240529	184300	148402715	4470	4470	4470	4470	0
159	20240529	184200	148402715	4470	4470	4470	4470	0
160	20240529	184100	148402715	4470	4470	4470	4470	0
161	20240529	184000	148402715	4470	4470	4470	4470	0
162	20240529	183900	148402715	4470	4470	4470	4470	0
163	20240529	183800	148402715	4470	4470	4470	4470	0
164	20240529	183700	148402715	4470	4470	4470	4470	0
165	20240529	183600	148402715	4470	4470	4470	4470	0
166	20240529	183500	148402715	4470	4470	4470	4470	0
167	20240529	183400	148402715	4470	4470	4470	4470	0
168	20240529	183300	148402715	4470	4470	4470	4470	0
169	20240529	183200	148402715	4470	4470	4470	4470	0
170	20240529	183100	148402715	4470	4470	4470	4470	0
171	20240529	183000	148402715	4470	4470	4470	4470	0
172	20240529	182900	148402715	4470	4470	4470	4470	0
173	20240529	182800	148402715	4470	4470	4470	4470	0
174	20240529	182700	148402715	4470	4470	4470	4470	0
175	20240529	182600	148402715	4470	4470	4470	4470	0
176	20240529	182500	148402715	4470	4470	4470	4470	0
177	20240529	182400	148402715	4470	4470	4470	4470	0
178	20240529	182300	148402715	4470	4470	4470	4470	0
179	20240529	182200	148402715	4470	4470	4470	4470	0
180	20240529	182100	148402715	4470	4470	4470	4470	0
181	20240529	182000	148402715	4470	4470	4470	4470	0
182	20240529	181900	148402715	4470	4470	4470	4470	2802
183	20240529	181800	148402715	4470	4470	4470	4470	0
184	20240529	181700	148402715	4470	4470	4470	4470	0
185	20240529	181600	148402715	4470	4470	4470	4470	0
186	20240529	181500	148402715	4470	4470	4470	4470	0
187	20240529	181400	148402715	4470	4470	4470	4470	0
188	20240529	181300	148402715	4470	4470	4470	4470	0
189	20240529	181200	148402715	4470	4470	4470	4470	0
190	20240529	181100	148402715	4470	4470	4470	4470	0
191	20240529	181000	148402715	4470	4470	4470	4470	0
192	20240529	180900	148402715	4470	4470	4470	4470	0
193	20240529	180800	148402715	4470	4470	4470	4470	0
194	20240529	180700	148402715	4470	4470	4470	4470	0
195	20240529	180600	148402715	4470	4470	4470	4470	0
196	20240529	180500	148402715	4470	4470	4470	4470	0
197	20240529	180400	148402715	4470	4470	4470	4470	0
198	20240529	180300	148402715	4470	4470	4470	4470	0
199	20240529	180200	148402715	4470	4470	4470	4470	0
200	20240529	180100	148402715	4470	4470	4470	4470	0
201	20240529	180000	148402715	4470	4470	4470	4470	0
202	20240529	175900	148402715	4470	4470	4470	4470	0
203	20240529	175800	148402715	4470	4470	4470	4470	0
204	20240529	175700	148402715	4470	4470	4470	4470	0
205	20240529	175600	148402715	4470	4470	4470	4470	0
206	20240529	175500	148402715	4470	4470	4470	4470	0
207	20240529	175400	148402715	4470	4470	4470	4470	0
208	20240529	175300	148402715	4470	4470	4470	4470	0
209	20240529	175200	148402715	4470	4470	4470	4470	0
210	20240529	175100	148402715	4470	4470	4470	4470	0
211	20240529	175000	148402715	4470	4470	4470	4470	0
212	20240529	174900	148402715	4470	4470	4470	4470	2802
213	20240529	174800	148402715	4470	4470	4470	4470	0
214	20240529	174700	148402715	4470	4470	4470	4470	0
215	20240529	174600	148402715	4470	4470	4470	4470	0
216	20240529	174500	148402715	4470	4470	4470	4470	0
217	20240529	174400	148402715	4470	4470	4470	4470	0
218	20240529	174300	148402715	4470	4470	4470	4470	0
219	20240529	174200	148402715	4470	4470	4470	4470	0
220	20240529	174100	148402715	4470	4470	4470	4470	0
221	20240529	174000	148402715	4470	4470	4470	4470	0
222	20240529	173900	148402715	4470	4470	4470	4470	0
223	20240529	173800	148402715	4470	4470	4470	4470	0
224	20240529	173700	148402715	4470	4470	4470	4470	0
225	20240529	173600	148402715	4470	4470	4470	4470	0
226	20240529	173500	148402715	4470	4470	4470	4470	0
227	20240529	173400	148402715	4470	4470	4470	4470	0
228	20240529	173300	148402715	4470	4470	4470	4470	0
229	20240529	173200	148402715	4470	4470	4470	4470	0
230	20240529	173100	148402715	4470	4470	4470	4470	0
231	20240529	173000	148402715	4470	4470	4470	4470	0
232	20240529	172900	148402715	4470	4470	4470	4470	0
233	20240529	172800	148402715	4470	4470	4470	4470	0
234	20240529	172700	148402715	4470	4470	4470	4470	0
235	20240529	172600	148402715	4470	4470	4470	4470	0
236	20240529	172500	148402715	4470	4470	4470	4470	0
237	20240529	172400	148402715	4470	4470	4470	4470	0
238	20240529	172300	148402715	4470	4470	4470	4470	0
239	20240529	172200	148402715	4470	4470	4470	4470	0
240	20240529	172100	148402715	4470	4470	4470	4470	0
241	20240529	172000	148402715	4470	4470	4470	4470	0
242	20240529	171900	148402715	4470	4470	4470	4470	2802
243	20240529	171800	148402715	4470	4470	4470	4470	0
244	20240529	171700	148402715	4470	4470	4470	4470	0
245	20240529	171600	148402715	4470	4470	4470	4470	0
246	20240529	171500	148402715	4470	4470	4470	4470	0
247	20240529	171400	148402715	4470	4470	4470	4470	0
248	20240529	171300	148402715	4470	4470	4470	4470	0
249	20240529	171200	148402715	4470	4470	4470	4470	0
250	20240529	171100	148402715	4470	4470	4470	4470	0
251	20240529	171000	148402715	4470	4470	4470	4470	0
252	20240529	170900	148402715	4470	4470	4470	4470	0
253	20240529	170800	148402715	4470	4470	4470	4470	0
254	20240529	170700	148402715	4470	4470	4470	4470	0
255	20240529	170600	148402715	4470	4470	4470	4470	0
256	20240529	170500	148402715	4470	4470	4470	4470	0
257	20240529	170400	148402715	4470	4470	4470	4470	0
258	20240529	170300	148402715	4470	4470	4470	4470	0
259	20240529	170200	148402715	4470	4470	4470	4470	0
260	20240529	170100	148402715	4470	4470	4470	4470	0
261	20240529	170000	148402715	4470	4470	4470	4470	0
262	20240529	165900	148402715	4470	4470	4470	4470	0
263	20240529	165800	148402715	4470	4470	4470	4470	0
264	20240529	165700	148402715	4470	4470	4470	4470	0
265	20240529	165600	148402715	4470	4470	4470	4470	0
266	20240529	165500	148402715	4470	4470	4470	4470	0
267	20240529	165400	148402715	4470	4470	4470	4470	0
268	20240529	165300	148402715	4470	4470	4470	4470	0
269	20240529	165200	148402715	4470	4470	4470	4470	0
270	20240529	165100	148402715	4470	4470	4470	4470	0
271	20240529	165000	148402715	4470	4470	4470	4470	0
272	20240529	164900	148402715	4470	4470	4470	4470	2802
273	20240529	164800	148402715	4470	4470	4470	4470	0
274	20240529	164700	148402715	4470	4470	4470	4470	0
275	20240529	164600	148402715	4470	4470	4470	4470	0
276	20240529	164500	148402715	4470	4470	4470	4470	0
277	20240529	164400	148402715	4470	4470	4470	4470	0
278	20240529	164300	148402715	4470	4470	4470	4470	0
279	20240529	164200	148402715	4470	4470	4470	4470	0
280	20240529	164100	148402715	4470	4470	4470	4470	0
281	20240529	164000	148402715	4470	4470	4470	4470	0
282	20240529	163900	148402715	4470	4470	4470	4470	0
283	20240529	163800	148402715	4470	4470	4470	4470	0
284	20240529	163700	148402715	4470	4470	4470	4470	0
285	20240529	163600	148402715	4470	4470	4470	4470	0
286	20240529	163500	148402715	4470	4470	4470	4470	0
287	20240529	163400	148402715	4470	4470	4470	4470	0
288	20240529	163300	148402715	4470	4470	4470	4470	0
289	20240529	163200	148402715	4470	4470	4470	4470	0
290	20240529	163100	148402715	4470	4470	4470	4470	0
291	20240529	163000	148402715	4470	4470	4470	4470	0
292	20240529	162900	148402715	4470	4470	4470	4470	0
293	20240529	162800	148402715	4470	4470	4470	4470	0
294	20240529	162700	148402715	4470	4470	4470	4470	0
295	20240529	162600	148402715	4470	4470	4470	4470	0
296	20240529	162500	148402715	4470	4470	4470	4470	0
297	20240529	162400	148402715	4470	4470	4470	4470	0
298	20240529	162300	148402715	4470	4470	4470	4470	0
299	20240529	162200	148402715	4470	4470	4470	4470	0
300	20240529	162100	148402715	4470	4470	4470	4470	0
301	20240529	162000	148402715	4470	4470	4470	4470	0
302	20240529	161900	148402715	4470	4470	4470	4470	2802
303	20240529	161800	148402715	4470	4470	4470	4470	0
304	20240529	161700	148402715	4470	4470	4470	4470	0
305	20240529	161600	148402715	4470	4470	4470	4470	0
306	20240529	161500	148402715	4470	4470	4470	4470	0
307	20240529	161400	148402715	4470	4470	4470	4470	0
308	20240529	161300	148402715	4470	4470	4470	4470	0
309	20240529	161200	148402715	4470	4470	4470	4470	0
310	20240529	161100	148402715	4470	4470	4470	4470	0
311	20240529	161000	148402715	4470	4470	4470	4470	0
312	20240529	160900	148402715	4470	4470	4470	4470	0
313	20240529	160800	148402715	4470	4470	4470	4470	0
314	20240529	160700	148402715	4470	4470	4470	4470	0
315	20240529	160600	148402715	4470	4470	4470	4470	0
316	20240529	160500	148402715	4470	4470	4470	4470	0
317	20240529	160400	148402715	4470	4470	4470	4470	0
318	20240529	160300	148402715	4470	4470	4470	4470	0
319	20240529	160200	148402715	4470	4470	4470	4470	0
320	20240529	160100	148402715	4470	4470	4470	4470	0
321	20240529	160000	148402715	4470	4470	4470	4470	0
322	20240529	155900	148402715	4470	4470	4470	4470	0
323	20240529	155800	148402715	4470	4470	4470	4470	0
324	20240529	155700	148402715	4470	4470	4470	4470	0
325	20240529	155600	148402715	4470	4470	4470	4470	0
326	20240529	155500	148402715	4470	4470	4470	4470	0
327	20240529	155400	148402715	4470	4470	4470	4470	0
328	20240529	155300	148402715	4470	4470	4470	4470	0
329	20240529	155200	148402715	4470	4470	4470	4470	0
330	20240529	155100	148402715	4470	4470	4470	4470	0
331	20240529	155000	148402715	4470	4470	4470	4470	0
332	20240529	154900	148402715	4470	4470	4470	4470	2802
333	20240529	154800	148402715	4470	4470	4470	4470	0
334	20240529	154700	148402715	4470	4470	4470	4470	0
335	20240529	154600	148402715	4470	4470	4470	4470	0
336	20240529	154500	148402715	4470	4470	4470	4470	0
337	20240529	154400	148402715	4470	4470	4470	4470	0
338	20240529	154300	148402715	4470	4470	4470	4470	0
339	20240529	154200	148402715	4470	4470	4470	4470	0
340	20240529	154100	148402715	4470	4470	4470	4470	0
341	20240529	154000	148402715	4470	4470	4470	4470	0
342	20240529	153900	148402715	4470	4470	4470	4470	0
343	20240529	153800	148402715	4470	4470	4470	4470	0
344	20240529	153700	148402715	4470	4470	4470	4470	0
345	20240529	153600	148402715	4470	4470	4470	4470	0
346	20240529	153500	148402715	4470	4470	4470	4470	0
347	20240529	153400	148402715	4470	4470	4470	4470	0
348	20240529	153300	148402715	4470	4470	4470	4470	0
349	20240529	153200	148402715	4470	4470	4470	4470	0
350	20240529	153100	148402715	4470	4470	4470	4470	0
351	20240529	153000	148402715	4470	4470	4470	4470	2802
352	20240529	152900	135877775	4470	4470	4470	4470	0
353	20240529	152800	135877775	4470	4470	4470	4470	0
354	20240529	152700	135877775	4470	4470	4470	4470	0
355	20240529	152600	135877775	4470	4470	4470	4470	0
356	20240529	152500	135877775	4470	4470	4470	4470	0
357	20240529	152400	135877775	4470	4470	4470	4470	0
358	20240529	152300	135877775	4470	4470	4470	4470	0
359	20240529	152200	135877775	4470	4470	4470	4470	0
360	20240529	152100	135877775	4470	4470	4470	4470	0
361	20240529	152000	135877775	4470	4470	4470	4470	0
362	20240529	151900	135877775	4470	4470	4470	4470	23
363	20240529	151800	135774965	4475	4475	4475	4475	0
364	20240529	151700	135774965	4475	4475	4475	4475	0
365	20240529	151600	135774965	4475	4475	4475	4475	0
366	20240529	151500	135774965	4475	4475	4475	4475	0
367	20240529	151400	135774965	4475	4470	4475	4470	554
368	20240529	151300	133298575	4470	4470	4470	4470	0
369	20240529	151200	133298575	4470	4470	4470	4470	422
370	20240529	151100	131412235	4460	4460	4460	4460	0
371	20240529	151000	131412235	4460	4460	4460	4460	0
372	20240529	150900	131412235	4460	4460	4460	4460	0
373	20240529	150800	131412235	4460	4460	4460	4460	0
374	20240529	150700	131412235	4460	4460	4460	4460	0
375	20240529	150600	131412235	4460	4460	4460	4460	0
376	20240529	150500	131412235	4460	4460	4460	4460	48
377	20240529	150400	131198155	4460	4460	4460	4460	0
378	20240529	150300	131198155	4460	4460	4460	4460	0
379	20240529	150200	131198155	4460	4460	4460	4460	0
380	20240529	150100	131198155	4460	4460	4460	4460	0
381	20240529	150000	131198155	4460	4460	4460	4460	0
382	20240529	145900	131198155	4460	4460	4460	4460	0
383	20240529	145800	131198155	4460	4460	4460	4460	0
384	20240529	145700	131198155	4460	4460	4460	4460	0
385	20240529	145600	131198155	4460	4460	4460	4460	0
386	20240529	145500	131198155	4460	4460	4460	4460	30
387	20240529	145400	131064355	4460	4460	4460	4460	0
388	20240529	145300	131064355	4460	4460	4460	4460	0
389	20240529	145200	131064355	4460	4460	4460	4460	0
390	20240529	145100	131064355	4460	4460	4460	4460	0
391	20240529	145000	131064355	4460	4460	4460	4460	147
392	20240529	144900	130408735	4460	4460	4460	4460	0
393	20240529	144800	130408735	4460	4460	4460	4460	30
394	20240529	144700	130274935	4460	4460	4460	4460	0
395	20240529	144600	130274935	4460	4460	4460	4460	20
396	20240529	144500	130185735	4460	4460	4460	4460	8
397	20240529	144400	130150055	4460	4460	4460	4460	452
398	20240529	144300	128134135	4460	4460	4460	4460	0
399	20240529	144200	128134135	4460	4460	4460	4460	0
400	20240529	144100	128134135	4460	4470	4470	4460	850
401	20240529	144000	124338145	4470	4470	4470	4470	0
402	20240529	143900	124338145	4470	4470	4470	4470	0
403	20240529	143800	124338145	4470	4470	4470	4470	1
404	20240529	143700	124333675	4480	4480	4480	4480	0
405	20240529	143600	124333675	4480	4480	4480	4480	0
406	20240529	143500	124333675	4480	4480	4480	4480	0
407	20240529	143400	124333675	4480	4480	4480	4480	0
408	20240529	143300	124333675	4480	4480	4480	4480	1
409	20240529	143200	124329195	4480	4480	4480	4480	5113
410	20240529	143100	101422955	4475	4475	4475	4475	0
411	20240529	143000	101422955	4475	4470	4475	4470	2991
412	20240529	142900	88039565	4470	4470	4470	4470	10
413	20240529	142800	87994865	4470	4470	4470	4470	0
414	20240529	142700	87994865	4470	4470	4470	4470	86
415	20240529	142600	87610445	4465	4465	4465	4465	4
416	20240529	142500	87592585	4465	4465	4465	4465	0
417	20240529	142400	87592585	4465	4465	4465	4465	0
418	20240529	142300	87592585	4465	4465	4465	4465	0
419	20240529	142200	87592585	4465	4465	4465	4465	0
420	20240529	142100	87592585	4465	4465	4465	4465	5
421	20240529	142000	87570260	4455	4455	4455	4455	53
422	20240529	141900	87334145	4450	4450	4450	4450	0
423	20240529	141800	87334145	4450	4450	4450	4450	544
424	20240529	141700	84913345	4455	4455	4455	4455	0
425	20240529	141600	84913345	4455	4455	4455	4455	0
426	20240529	141500	84913345	4455	4455	4455	4455	0
427	20240529	141400	84913345	4455	4455	4455	4455	0
428	20240529	141300	84913345	4455	4455	4455	4455	0
429	20240529	141200	84913345	4455	4455	4455	4455	1022
430	20240529	141100	80360335	4455	4455	4455	4455	0
431	20240529	141000	80360335	4455	4455	4455	4455	0
432	20240529	140900	80360335	4455	4455	4455	4455	15
433	20240529	140800	80293510	4455	4455	4455	4455	0
434	20240529	140700	80293510	4455	4455	4455	4455	0
435	20240529	140600	80293510	4455	4455	4455	4455	0
436	20240529	140500	80293510	4455	4455	4455	4455	0
437	20240529	140400	80293510	4455	4455	4455	4455	0
438	20240529	140300	80293510	4455	4455	4455	4455	218
439	20240529	140200	79322320	4455	4455	4455	4455	0
440	20240529	140100	79322320	4455	4455	4455	4455	0
441	20240529	140000	79322320	4455	4455	4455	4455	1
442	20240529	135900	79317865	4455	4455	4455	4455	0
443	20240529	135800	79317865	4455	4455	4455	4455	0
444	20240529	135700	79317865	4455	4455	4455	4455	0
445	20240529	135600	79317865	4455	4455	4455	4455	0
446	20240529	135500	79317865	4455	4455	4455	4455	0
447	20240529	135400	79317865	4455	4455	4455	4455	0
448	20240529	135300	79317865	4455	4455	4455	4455	0
449	20240529	135200	79317865	4455	4455	4455	4455	0
450	20240529	135100	79317865	4455	4455	4455	4455	0
451	20240529	135000	79317865	4455	4455	4455	4455	0
452	20240529	134900	79317865	4455	4455	4455	4455	0
453	20240529	134800	79317865	4455	4455	4455	4455	0
454	20240529	134700	79317865	4455	4455	4455	4455	0
455	20240529	134600	79317865	4455	4455	4455	4455	0
456	20240529	134500	79317865	4455	4455	4455	4455	0
457	20240529	134400	79317865	4455	4455	4455	4455	0
458	20240529	134300	79317865	4455	4455	4455	4455	0
459	20240529	134200	79317865	4455	4455	4455	4455	0
460	20240529	134100	79317865	4455	4455	4455	4455	0
461	20240529	134000	79317865	4455	4455	4455	4455	0
462	20240529	133900	79317865	4455	4455	4455	4455	6
463	20240529	133800	79291135	4455	4455	4455	4455	0
464	20240529	133700	79291135	4455	4455	4455	4455	0
465	20240529	133600	79291135	4455	4455	4455	4455	0
466	20240529	133500	79291135	4455	4455	4455	4455	5
467	20240529	133400	79268860	4455	4455	4455	4455	0
468	20240529	133300	79268860	4455	4455	4455	4455	0
469	20240529	133200	79268860	4455	4455	4455	4455	0
470	20240529	133100	79268860	4455	4455	4455	4455	0
471	20240529	133000	79268860	4455	4455	4455	4455	4
472	20240529	132900	79251040	4455	4455	4455	4455	0
473	20240529	132800	79251040	4455	4455	4455	4455	0
474	20240529	132700	79251040	4455	4455	4455	4455	0
475	20240529	132600	79251040	4455	4455	4455	4455	0
476	20240529	132500	79251040	4455	4455	4455	4455	0
477	20240529	132400	79251040	4455	4455	4455	4455	0
478	20240529	132300	79251040	4455	4455	4455	4455	0
479	20240529	132200	79251040	4455	4455	4455	4455	0
480	20240529	132100	79251040	4455	4455	4455	4455	0
481	20240529	132000	79251040	4455	4455	4455	4455	0
482	20240529	131900	79251040	4455	4455	4455	4455	2
483	20240529	131800	79242130	4450	4450	4450	4450	0
484	20240529	131700	79242130	4450	4450	4450	4450	0
485	20240529	131600	79242130	4450	4450	4450	4450	0
486	20240529	131500	79242130	4450	4450	4450	4450	0
487	20240529	131400	79242130	4450	4450	4450	4450	100
488	20240529	131300	78797130	4450	4450	4450	4450	400
489	20240529	131200	77017130	4450	4450	4450	4450	200
490	20240529	131100	76127130	4450	4450	4450	4450	200
491	20240529	131000	75237130	4450	4450	4450	4450	200
492	20240529	130900	74347130	4450	4450	4455	4450	420
493	20240529	130800	72478030	4450	4450	4450	4450	0
494	20240529	130700	72478030	4450	4450	4450	4450	200
495	20240529	130600	71588030	4450	4450	4450	4450	200
496	20240529	130500	70698030	4455	4455	4455	4455	0
497	20240529	130400	70698030	4455	4455	4455	4455	0
498	20240529	130300	70698030	4455	4455	4455	4455	2
499	20240529	130200	70689120	4450	4450	4450	4450	117
500	20240529	130100	70168470	4455	4455	4455	4455	0
501	20240529	130000	70168470	4455	4455	4455	4455	0
502	20240529	125900	70168470	4455	4455	4455	4455	0
503	20240529	125800	70168470	4455	4455	4455	4455	0
504	20240529	125700	70168470	4455	4455	4455	4455	0
505	20240529	125600	70168470	4455	4455	4455	4455	0
506	20240529	125500	70168470	4455	4455	4455	4455	0
507	20240529	125400	70168470	4455	4455	4455	4455	1
508	20240529	125300	70164015	4450	4450	4450	4450	0
509	20240529	125200	70164015	4450	4450	4450	4450	0
510	20240529	125100	70164015	4450	4450	4450	4450	0
511	20240529	125000	70164015	4450	4450	4450	4450	0
512	20240529	124900	70164015	4450	4450	4450	4450	10
513	20240529	124800	70119515	4450	4450	4450	4450	0
514	20240529	124700	70119515	4450	4450	4450	4450	4
515	20240529	124600	70101715	4450	4450	4450	4450	0
516	20240529	124500	70101715	4450	4450	4450	4450	0
517	20240529	124400	70101715	4450	4450	4450	4450	0
518	20240529	124300	70101715	4450	4450	4450	4450	0
519	20240529	124200	70101715	4450	4450	4450	4450	5
520	20240529	124100	70079465	4455	4455	4455	4455	0
521	20240529	124000	70079465	4455	4455	4455	4455	0
522	20240529	123900	70079465	4455	4455	4455	4455	150
523	20240529	123800	69411215	4455	4455	4455	4455	0
524	20240529	123700	69411215	4455	4455	4455	4455	5
525	20240529	123600	69388940	4455	4455	4455	4455	0
526	20240529	123500	69388940	4455	4455	4455	4455	0
527	20240529	123400	69388940	4455	4455	4455	4455	2
528	20240529	123300	69380030	4450	4450	4450	4450	0
529	20240529	123200	69380030	4450	4450	4450	4450	0
530	20240529	123100	69380030	4450	4450	4450	4450	0
531	20240529	123000	69380030	4450	4450	4450	4450	0
532	20240529	122900	69380030	4450	4450	4450	4450	0
533	20240529	122800	69380030	4450	4450	4450	4450	0
534	20240529	122700	69380030	4450	4450	4450	4450	0
535	20240529	122600	69380030	4450	4450	4450	4450	0
536	20240529	122500	69380030	4450	4450	4450	4450	0
537	20240529	122400	69380030	4450	4450	4450	4450	0
538	20240529	122300	69380030	4450	4450	4450	4450	6
539	20240529	122200	69353330	4455	4455	4455	4455	0
540	20240529	122100	69353330	4455	4455	4455	4455	0
541	20240529	122000	69353330	4455	4455	4455	4455	2
542	20240529	121900	69344420	4455	4455	4455	4455	1
543	20240529	121800	69339965	4455	4455	4455	4455	0
544	20240529	121700	69339965	4455	4455	4455	4455	0
545	20240529	121600	69339965	4455	4455	4455	4455	0
546	20240529	121500	69339965	4455	4455	4455	4455	0
547	20240529	121400	69339965	4455	4455	4455	4455	0
548	20240529	121300	69339965	4455	4455	4455	4455	0
549	20240529	121200	69339965	4455	4455	4455	4455	0
550	20240529	121100	69339965	4455	4455	4455	4455	0
551	20240529	121000	69339965	4455	4455	4455	4455	0
552	20240529	120900	69339965	4455	4455	4455	4455	0
553	20240529	120800	69339965	4455	4455	4455	4455	0
554	20240529	120700	69339965	4455	4455	4455	4455	0
555	20240529	120600	69339965	4455	4455	4455	4455	0
556	20240529	120500	69339965	4455	4455	4455	4455	0
557	20240529	120400	69339965	4455	4455	4455	4455	0
558	20240529	120300	69339965	4455	4455	4455	4455	0
559	20240529	120200	69339965	4455	4455	4455	4455	0
560	20240529	120100	69339965	4455	4455	4455	4455	0
561	20240529	120000	69339965	4455	4455	4455	4455	0
562	20240529	115900	69339965	4455	4455	4455	4455	470
563	20240529	115800	67246115	4450	4455	4455	4450	1500
564	20240529	115700	60568095	4450	4450	4450	4450	0
565	20240529	115600	60568095	4450	4450	4450	4450	0
566	20240529	115500	60568095	4450	4450	4450	4450	0
567	20240529	115400	60568095	4450	4450	4450	4450	0
568	20240529	115300	60568095	4450	4450	4450	4450	0
569	20240529	115200	60568095	4450	4450	4450	4450	0
570	20240529	115100	60568095	4450	4450	4450	4450	0
571	20240529	115000	60568095	4450	4450	4450	4450	0
572	20240529	114900	60568095	4450	4450	4450	4450	0
573	20240529	114800	60568095	4450	4450	4450	4450	0
574	20240529	114700	60568095	4450	4450	4450	4450	0
575	20240529	114600	60568095	4450	4450	4450	4450	0
576	20240529	114500	60568095	4450	4450	4450	4450	0
577	20240529	114400	60568095	4450	4450	4450	4450	0
578	20240529	114300	60568095	4450	4450	4450	4450	0
579	20240529	114200	60568095	4450	4450	4450	4450	0
580	20240529	114100	60568095	4450	4450	4450	4450	0
581	20240529	114000	60568095	4450	4450	4450	4450	0
582	20240529	113900	60568095	4450	4450	4450	4450	0
583	20240529	113800	60568095	4450	4450	4450	4450	0
584	20240529	113700	60568095	4450	4450	4450	4450	0
585	20240529	113600	60568095	4450	4450	4450	4450	0
586	20240529	113500	60568095	4450	4450	4450	4450	0
587	20240529	113400	60568095	4450	4450	4450	4450	0
588	20240529	113300	60568095	4450	4450	4450	4450	0
589	20240529	113200	60568095	4450	4450	4450	4450	0
590	20240529	113100	60568095	4450	4450	4450	4450	0
591	20240529	113000	60568095	4450	4450	4450	4450	0
592	20240529	112900	60568095	4450	4450	4450	4450	0
593	20240529	112800	60568095	4450	4450	4450	4450	0
594	20240529	112700	60568095	4450	4450	4450	4450	0
595	20240529	112600	60568095	4450	4450	4450	4450	0
596	20240529	112500	60568095	4450	4450	4450	4450	0
597	20240529	112400	60568095	4450	4460	4460	4450	150
598	20240529	112300	59899265	4460	4460	4460	4460	0
599	20240529	112200	59899265	4460	4460	4460	4460	0
600	20240529	112100	59899265	4460	4460	4460	4460	0
601	20240529	112000	59899265	4460	4460	4460	4460	0
602	20240529	111900	59899265	4460	4460	4460	4460	0
603	20240529	111800	59899265	4460	4460	4460	4460	0
604	20240529	111700	59899265	4460	4460	4460	4460	0
605	20240529	111600	59899265	4460	4460	4460	4460	0
606	20240529	111500	59899265	4460	4460	4460	4460	1
607	20240529	111400	59894805	4460	4460	4460	4460	0
608	20240529	111300	59894805	4460	4460	4460	4460	789
609	20240529	111200	56375865	4460	4460	4460	4460	0
610	20240529	111100	56375865	4460	4465	4465	4460	142
611	20240529	111000	55742395	4465	4465	4465	4465	0
612	20240529	110900	55742395	4465	4465	4465	4465	0
613	20240529	110800	55742395	4465	4465	4465	4465	0
614	20240529	110700	55742395	4465	4465	4465	4465	0
615	20240529	110600	55742395	4465	4465	4465	4465	0
616	20240529	110500	55742395	4465	4465	4465	4465	0
617	20240529	110400	55742395	4465	4465	4465	4465	0
618	20240529	110300	55742395	4465	4465	4465	4465	0
619	20240529	110200	55742395	4465	4465	4465	4465	0
620	20240529	110100	55742395	4465	4465	4465	4465	3
621	20240529	110000	55729000	4465	4465	4465	4465	67
622	20240529	105900	55429845	4475	4475	4475	4475	0
623	20240529	105800	55429845	4475	4475	4475	4475	0
624	20240529	105700	55429845	4475	4475	4475	4475	0
625	20240529	105600	55429845	4475	4475	4475	4475	0
626	20240529	105500	55429845	4475	4470	4475	4470	500
627	20240529	105400	53193440	4470	4470	4470	4470	0
628	20240529	105300	53193440	4470	4470	4470	4470	0
629	20240529	105200	53193440	4470	4470	4470	4470	0
630	20240529	105100	53193440	4470	4470	4470	4470	0
631	20240529	105000	53193440	4470	4470	4470	4470	0
632	20240529	104900	53193440	4470	4470	4470	4470	50
633	20240529	104800	52969940	4470	4470	4470	4470	0
634	20240529	104700	52969940	4470	4470	4470	4470	0
635	20240529	104600	52969940	4470	4470	4470	4470	0
636	20240529	104500	52969940	4470	4470	4470	4470	0
637	20240529	104400	52969940	4470	4470	4470	4470	0
638	20240529	104300	52969940	4470	4470	4470	4470	0
639	20240529	104200	52969940	4470	4470	4470	4470	0
640	20240529	104100	52969940	4470	4470	4470	4470	0
641	20240529	104000	52969940	4470	4470	4470	4470	0
642	20240529	103900	52969940	4470	4470	4470	4470	0
643	20240529	103800	52969940	4470	4470	4470	4470	0
644	20240529	103700	52969940	4470	4470	4470	4470	0
645	20240529	103600	52969940	4470	4470	4470	4470	230
646	20240529	103500	51941840	4470	4470	4470	4470	0
647	20240529	103400	51941840	4470	4470	4470	4470	2
648	20240529	103300	51932900	4475	4475	4475	4475	0
649	20240529	103200	51932900	4475	4475	4475	4475	0
650	20240529	103100	51932900	4475	4475	4475	4475	0
651	20240529	103000	51932900	4475	4475	4475	4475	1
652	20240529	102900	51928425	4470	4470	4470	4470	1
653	20240529	102800	51923955	4475	4475	4475	4475	68
654	20240529	102700	51619655	4475	4475	4475	4475	0
655	20240529	102600	51619655	4475	4475	4475	4475	0
656	20240529	102500	51619655	4475	4475	4475	4475	0
657	20240529	102400	51619655	4475	4475	4475	4475	300
658	20240529	102300	50277155	4470	4465	4470	4465	819
659	20240529	102200	46616400	4465	4465	4465	4465	0
660	20240529	102100	46616400	4465	4465	4465	4465	0
661	20240529	102000	46616400	4465	4465	4465	4465	0
662	20240529	101900	46616400	4465	4465	4465	4465	0
663	20240529	101800	46616400	4465	4465	4465	4465	0
664	20240529	101700	46616400	4465	4465	4465	4465	0
665	20240529	101600	46616400	4465	4465	4465	4465	0
666	20240529	101500	46616400	4465	4465	4465	4465	0
667	20240529	101400	46616400	4465	4465	4465	4465	0
668	20240529	101300	46616400	4465	4465	4465	4465	0
669	20240529	101200	46616400	4465	4465	4465	4465	0
670	20240529	101100	46616400	4465	4465	4465	4465	0
671	20240529	101000	46616400	4465	4465	4465	4465	0
672	20240529	100900	46616400	4465	4465	4465	4465	0
673	20240529	100800	46616400	4465	4465	4465	4465	0
674	20240529	100700	46616400	4465	4465	4465	4465	0
675	20240529	100600	46616400	4465	4465	4465	4465	1
676	20240529	100500	46611935	4465	4465	4465	4465	1
677	20240529	100400	46607470	4465	4465	4465	4465	104
678	20240529	100300	46143110	4465	4465	4465	4465	1
679	20240529	100200	46138645	4465	4465	4465	4465	100
680	20240529	100100	45692145	4465	4465	4465	4465	0
681	20240529	100000	45692145	4465	4465	4465	4465	0
682	20240529	095900	45692145	4465	4465	4465	4465	0
683	20240529	095800	45692145	4465	4465	4465	4465	300
684	20240529	095700	44352645	4465	4465	4465	4465	23
685	20240529	095600	44249950	4465	4465	4465	4465	0
686	20240529	095500	44249950	4465	4465	4465	4465	0
687	20240529	095400	44249950	4465	4465	4465	4465	3
688	20240529	095300	44236555	4465	4465	4465	4465	0
689	20240529	095200	44236555	4465	4465	4465	4465	0
690	20240529	095100	44236555	4465	4465	4465	4465	0
691	20240529	095000	44236555	4465	4465	4465	4465	100
692	20240529	094900	43790055	4470	4470	4470	4470	0
693	20240529	094800	43790055	4470	4470	4470	4470	0
694	20240529	094700	43790055	4470	4470	4470	4470	2
695	20240529	094600	43781115	4470	4465	4470	4465	3
696	20240529	094500	43767710	4470	4470	4470	4470	0
697	20240529	094400	43767710	4470	4470	4470	4470	2
698	20240529	094300	43758770	4470	4470	4470	4470	1
699	20240529	094200	43754300	4470	4470	4470	4470	1
700	20240529	094100	43749830	4470	4465	4470	4465	226
701	20240529	094000	42739715	4465	4465	4465	4465	3
702	20240529	093900	42726320	4465	4455	4465	4455	108
703	20240529	093800	42245170	4455	4450	4455	4450	374
704	20240529	093700	40580385	4450	4450	4450	4440	5590
705	20240529	093600	15709125	4455	4455	4455	4455	1
706	20240529	093500	15704670	4455	4455	4455	4455	103
707	20240529	093400	15245805	4455	4455	4455	4455	1
708	20240529	093300	15241350	4450	4450	4450	4450	233
709	20240529	093200	14204500	4450	4450	4450	4450	185
710	20240529	093100	13381250	4450	4450	4450	4450	0
711	20240529	093000	13381250	4450	4450	4450	4450	0
712	20240529	092900	13381250	4450	4450	4450	4450	0
713	20240529	092800	13381250	4450	4450	4450	4450	0
714	20240529	092700	13381250	4450	4450	4450	4450	499
715	20240529	092600	11160700	4455	4455	4455	4455	0
716	20240529	092500	11160700	4455	4455	4455	4455	0
717	20240529	092400	11160700	4455	4455	4455	4455	0
718	20240529	092300	11160700	4455	4455	4455	4455	3
719	20240529	092200	11147335	4450	4455	4455	4450	360
720	20240529	092100	9544640	4455	4455	4455	4455	6
721	20240529	092000	9517910	4455	4455	4455	4455	0
722	20240529	091900	9517910	4455	4455	4455	4455	0
723	20240529	091800	9517910	4455	4455	4455	4455	0
724	20240529	091700	9517910	4455	4455	4455	4455	80
725	20240529	091600	9161510	4450	4450	4450	4450	0
726	20240529	091500	9161510	4450	4450	4450	4450	0
727	20240529	091400	9161510	4450	4450	4450	4450	200
728	20240529	091300	8271510	4450	4450	4450	4450	0
729	20240529	091200	8271510	4450	4450	4450	4450	0
730	20240529	091100	8271510	4450	4450	4450	4450	0
731	20240529	091000	8271510	4450	4450	4450	4450	0
732	20240529	090900	8271510	4450	4450	4450	4450	32
733	20240529	090800	8129110	4445	4445	4445	4445	0
734	20240529	090700	8129110	4445	4445	4445	4445	0
735	20240529	090600	8129110	4445	4445	4445	4445	165
736	20240529	090500	7395685	4445	4445	4445	4445	72
737	20240529	090400	7075645	4440	4440	4440	4440	401
738	20240529	090300	5295205	4440	4460	4460	4440	776
739	20240529	090200	1840015	4460	4465	4465	4460	322
740	20240529	090100	402290	4465	4465	4465	4465	0
741	20240529	090000	402290	4465	4470	4470	4465	90