KissMeData/021080/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	190700	240739285	2920	2920	2920	2920	6261
3	20240529	190600	240739285	2920	2920	2920	2920	0
4	20240529	190500	240739285	2920	2920	2920	2920	0
5	20240529	190400	240739285	2920	2920	2920	2920	0
6	20240529	190300	240739285	2920	2920	2920	2920	0
7	20240529	190200	240739285	2920	2920	2920	2920	0
8	20240529	190100	240739285	2920	2920	2920	2920	0
9	20240529	190000	240739285	2920	2920	2920	2920	0
10	20240529	185900	240739285	2920	2920	2920	2920	0
11	20240529	185800	240739285	2920	2920	2920	2920	0
12	20240529	185700	240739285	2920	2920	2920	2920	0
13	20240529	185600	240739285	2920	2920	2920	2920	0
14	20240529	185500	240739285	2920	2920	2920	2920	0
15	20240529	185400	240739285	2920	2920	2920	2920	0
16	20240529	185300	240739285	2920	2920	2920	2920	0
17	20240529	185200	240739285	2920	2920	2920	2920	0
18	20240529	185100	240739285	2920	2920	2920	2920	0
19	20240529	185000	240739285	2920	2920	2920	2920	0
20	20240529	184900	240739285	2920	2920	2920	2920	0
21	20240529	184800	240739285	2920	2920	2920	2920	0
22	20240529	184700	240739285	2920	2920	2920	2920	0
23	20240529	184600	240739285	2920	2920	2920	2920	0
24	20240529	184500	240739285	2920	2920	2920	2920	0
25	20240529	184400	240739285	2920	2920	2920	2920	0
26	20240529	184300	240739285	2920	2920	2920	2920	0
27	20240529	184200	240739285	2920	2920	2920	2920	0
28	20240529	184100	240739285	2920	2920	2920	2920	0
29	20240529	184000	240739285	2920	2920	2920	2920	0
30	20240529	183900	240739285	2920	2920	2920	2920	0
31	20240529	183800	240739285	2920	2920	2920	2920	0
32	20240529	183700	240739285	2920	2920	2920	2920	6261
33	20240529	183600	240739285	2920	2920	2920	2920	0
34	20240529	183500	240739285	2920	2920	2920	2920	0
35	20240529	183400	240739285	2920	2920	2920	2920	0
36	20240529	183300	240739285	2920	2920	2920	2920	0
37	20240529	183200	240739285	2920	2920	2920	2920	0
38	20240529	183100	240739285	2920	2920	2920	2920	0
39	20240529	183000	240739285	2920	2920	2920	2920	0
40	20240529	182900	240739285	2920	2920	2920	2920	0
41	20240529	182800	240739285	2920	2920	2920	2920	0
42	20240529	182700	240739285	2920	2920	2920	2920	0
43	20240529	182600	240739285	2920	2920	2920	2920	0
44	20240529	182500	240739285	2920	2920	2920	2920	0
45	20240529	182400	240739285	2920	2920	2920	2920	0
46	20240529	182300	240739285	2920	2920	2920	2920	0
47	20240529	182200	240739285	2920	2920	2920	2920	0
48	20240529	182100	240739285	2920	2920	2920	2920	0
49	20240529	182000	240739285	2920	2920	2920	2920	0
50	20240529	181900	240739285	2920	2920	2920	2920	0
51	20240529	181800	240739285	2920	2920	2920	2920	0
52	20240529	181700	240739285	2920	2920	2920	2920	0
53	20240529	181600	240739285	2920	2920	2920	2920	0
54	20240529	181500	240739285	2920	2920	2920	2920	0
55	20240529	181400	240739285	2920	2920	2920	2920	0
56	20240529	181300	240739285	2920	2920	2920	2920	0
57	20240529	181200	240739285	2920	2920	2920	2920	0
58	20240529	181100	240739285	2920	2920	2920	2920	0
59	20240529	181000	240739285	2920	2920	2920	2920	0
60	20240529	180900	240739285	2920	2920	2920	2920	0
61	20240529	180800	240739285	2920	2920	2920	2920	0
62	20240529	180700	240739285	2920	2920	2920	2920	6261
63	20240529	180600	240739285	2920	2920	2920	2920	0
64	20240529	180500	240739285	2920	2920	2920	2920	0
65	20240529	180400	240739285	2920	2920	2920	2920	0
66	20240529	180300	240739285	2920	2920	2920	2920	0
67	20240529	180200	240739285	2920	2920	2920	2920	0
68	20240529	180100	240739285	2920	2920	2920	2920	0
69	20240529	180000	240739285	2920	2920	2920	2920	0
70	20240529	175900	240739285	2920	2920	2920	2920	0
71	20240529	175800	240739285	2920	2920	2920	2920	0
72	20240529	175700	240739285	2920	2920	2920	2920	0
73	20240529	175600	240739285	2920	2920	2920	2920	0
74	20240529	175500	240739285	2920	2920	2920	2920	0
75	20240529	175400	240739285	2920	2920	2920	2920	0
76	20240529	175300	240739285	2920	2920	2920	2920	0
77	20240529	175200	240739285	2920	2920	2920	2920	0
78	20240529	175100	240739285	2920	2920	2920	2920	0
79	20240529	175000	240739285	2920	2920	2920	2920	0
80	20240529	174900	240739285	2920	2920	2920	2920	0
81	20240529	174800	240739285	2920	2920	2920	2920	0
82	20240529	174700	240739285	2920	2920	2920	2920	0
83	20240529	174600	240739285	2920	2920	2920	2920	0
84	20240529	174500	240739285	2920	2920	2920	2920	0
85	20240529	174400	240739285	2920	2920	2920	2920	0
86	20240529	174300	240739285	2920	2920	2920	2920	0
87	20240529	174200	240739285	2920	2920	2920	2920	0
88	20240529	174100	240739285	2920	2920	2920	2920	0
89	20240529	174000	240739285	2920	2920	2920	2920	0
90	20240529	173900	240739285	2920	2920	2920	2920	0
91	20240529	173800	240739285	2920	2920	2920	2920	0
92	20240529	173700	240739285	2920	2920	2920	2920	6261
93	20240529	173600	240739285	2920	2920	2920	2920	0
94	20240529	173500	240739285	2920	2920	2920	2920	0
95	20240529	173400	240739285	2920	2920	2920	2920	0
96	20240529	173300	240739285	2920	2920	2920	2920	0
97	20240529	173200	240739285	2920	2920	2920	2920	0
98	20240529	173100	240739285	2920	2920	2920	2920	0
99	20240529	173000	240739285	2920	2920	2920	2920	0
100	20240529	172900	240739285	2920	2920	2920	2920	0
101	20240529	172800	240739285	2920	2920	2920	2920	0
102	20240529	172700	240739285	2920	2920	2920	2920	0
103	20240529	172600	240739285	2920	2920	2920	2920	0
104	20240529	172500	240739285	2920	2920	2920	2920	0
105	20240529	172400	240739285	2920	2920	2920	2920	0
106	20240529	172300	240739285	2920	2920	2920	2920	0
107	20240529	172200	240739285	2920	2920	2920	2920	0
108	20240529	172100	240739285	2920	2920	2920	2920	0
109	20240529	172000	240739285	2920	2920	2920	2920	0
110	20240529	171900	240739285	2920	2920	2920	2920	0
111	20240529	171800	240739285	2920	2920	2920	2920	0
112	20240529	171700	240739285	2920	2920	2920	2920	0
113	20240529	171600	240739285	2920	2920	2920	2920	0
114	20240529	171500	240739285	2920	2920	2920	2920	0
115	20240529	171400	240739285	2920	2920	2920	2920	0
116	20240529	171300	240739285	2920	2920	2920	2920	0
117	20240529	171200	240739285	2920	2920	2920	2920	0
118	20240529	171100	240739285	2920	2920	2920	2920	0
119	20240529	171000	240739285	2920	2920	2920	2920	0
120	20240529	170900	240739285	2920	2920	2920	2920	0
121	20240529	170800	240739285	2920	2920	2920	2920	0
122	20240529	170700	240739285	2920	2920	2920	2920	6261
123	20240529	170600	240739285	2920	2920	2920	2920	0
124	20240529	170500	240739285	2920	2920	2920	2920	0
125	20240529	170400	240739285	2920	2920	2920	2920	0
126	20240529	170300	240739285	2920	2920	2920	2920	0
127	20240529	170200	240739285	2920	2920	2920	2920	0
128	20240529	170100	240739285	2920	2920	2920	2920	0
129	20240529	170000	240739285	2920	2920	2920	2920	0
130	20240529	165900	240739285	2920	2920	2920	2920	0
131	20240529	165800	240739285	2920	2920	2920	2920	0
132	20240529	165700	240739285	2920	2920	2920	2920	0
133	20240529	165600	240739285	2920	2920	2920	2920	0
134	20240529	165500	240739285	2920	2920	2920	2920	0
135	20240529	165400	240739285	2920	2920	2920	2920	0
136	20240529	165300	240739285	2920	2920	2920	2920	0
137	20240529	165200	240739285	2920	2920	2920	2920	0
138	20240529	165100	240739285	2920	2920	2920	2920	0
139	20240529	165000	240739285	2920	2920	2920	2920	0
140	20240529	164900	240739285	2920	2920	2920	2920	0
141	20240529	164800	240739285	2920	2920	2920	2920	0
142	20240529	164700	240739285	2920	2920	2920	2920	0
143	20240529	164600	240739285	2920	2920	2920	2920	0
144	20240529	164500	240739285	2920	2920	2920	2920	0
145	20240529	164400	240739285	2920	2920	2920	2920	0
146	20240529	164300	240739285	2920	2920	2920	2920	0
147	20240529	164200	240739285	2920	2920	2920	2920	0
148	20240529	164100	240739285	2920	2920	2920	2920	0
149	20240529	164000	240739285	2920	2920	2920	2920	0
150	20240529	163900	240739285	2920	2920	2920	2920	0
151	20240529	163800	240739285	2920	2920	2920	2920	0
152	20240529	163700	240739285	2920	2920	2920	2920	6261
153	20240529	163600	240739285	2920	2920	2920	2920	0
154	20240529	163500	240739285	2920	2920	2920	2920	0
155	20240529	163400	240739285	2920	2920	2920	2920	0
156	20240529	163300	240739285	2920	2920	2920	2920	0
157	20240529	163200	240739285	2920	2920	2920	2920	0
158	20240529	163100	240739285	2920	2920	2920	2920	0
159	20240529	163000	240739285	2920	2920	2920	2920	0
160	20240529	162900	240739285	2920	2920	2920	2920	0
161	20240529	162800	240739285	2920	2920	2920	2920	0
162	20240529	162700	240739285	2920	2920	2920	2920	0
163	20240529	162600	240739285	2920	2920	2920	2920	0
164	20240529	162500	240739285	2920	2920	2920	2920	0
165	20240529	162400	240739285	2920	2920	2920	2920	0
166	20240529	162300	240739285	2920	2920	2920	2920	0
167	20240529	162200	240739285	2920	2920	2920	2920	0
168	20240529	162100	240739285	2920	2920	2920	2920	0
169	20240529	162000	240739285	2920	2920	2920	2920	0
170	20240529	161900	240739285	2920	2920	2920	2920	0
171	20240529	161800	240739285	2920	2920	2920	2920	0
172	20240529	161700	240739285	2920	2920	2920	2920	0
173	20240529	161600	240739285	2920	2920	2920	2920	0
174	20240529	161500	240739285	2920	2920	2920	2920	0
175	20240529	161400	240739285	2920	2920	2920	2920	0
176	20240529	161300	240739285	2920	2920	2920	2920	0
177	20240529	161200	240739285	2920	2920	2920	2920	0
178	20240529	161100	240739285	2920	2920	2920	2920	0
179	20240529	161000	240739285	2920	2920	2920	2920	0
180	20240529	160900	240739285	2920	2920	2920	2920	0
181	20240529	160800	240739285	2920	2920	2920	2920	0
182	20240529	160700	240739285	2920	2920	2920	2920	6261
183	20240529	160600	240739285	2920	2920	2920	2920	0
184	20240529	160500	240739285	2920	2920	2920	2920	0
185	20240529	160400	240739285	2920	2920	2920	2920	0
186	20240529	160300	240739285	2920	2920	2920	2920	0
187	20240529	160200	240739285	2920	2920	2920	2920	0
188	20240529	160100	240739285	2920	2920	2920	2920	0
189	20240529	160000	240739285	2920	2920	2920	2920	0
190	20240529	155900	240739285	2920	2920	2920	2920	0
191	20240529	155800	240739285	2920	2920	2920	2920	0
192	20240529	155700	240739285	2920	2920	2920	2920	0
193	20240529	155600	240739285	2920	2920	2920	2920	0
194	20240529	155500	240739285	2920	2920	2920	2920	0
195	20240529	155400	240739285	2920	2920	2920	2920	0
196	20240529	155300	240739285	2920	2920	2920	2920	0
197	20240529	155200	240739285	2920	2920	2920	2920	0
198	20240529	155100	240739285	2920	2920	2920	2920	0
199	20240529	155000	240739285	2920	2920	2920	2920	0
200	20240529	154900	240739285	2920	2920	2920	2920	0
201	20240529	154800	240739285	2920	2920	2920	2920	0
202	20240529	154700	240739285	2920	2920	2920	2920	0
203	20240529	154600	240739285	2920	2920	2920	2920	0
204	20240529	154500	240739285	2920	2920	2920	2920	0
205	20240529	154400	240739285	2920	2920	2920	2920	0
206	20240529	154300	240739285	2920	2920	2920	2920	0
207	20240529	154200	240739285	2920	2920	2920	2920	0
208	20240529	154100	240739285	2920	2920	2920	2920	0
209	20240529	154000	240739285	2920	2920	2920	2920	0
210	20240529	153900	240739285	2920	2920	2920	2920	0
211	20240529	153800	240739285	2920	2920	2920	2920	0
212	20240529	153700	240739285	2920	2920	2920	2920	6261
213	20240529	153600	240739285	2920	2920	2920	2920	0
214	20240529	153500	240739285	2920	2920	2920	2920	0
215	20240529	153400	240739285	2920	2920	2920	2920	0
216	20240529	153300	240739285	2920	2920	2920	2920	0
217	20240529	153200	240739285	2920	2920	2920	2920	0
218	20240529	153100	240739285	2920	2920	2920	2920	0
219	20240529	153000	240739285	2920	2920	2920	2920	6261
220	20240529	152900	222457165	2920	2920	2920	2920	0
221	20240529	152800	222457165	2920	2920	2920	2920	0
222	20240529	152700	222457165	2920	2920	2920	2920	0
223	20240529	152600	222457165	2920	2920	2920	2920	0
224	20240529	152500	222457165	2920	2920	2920	2920	0
225	20240529	152400	222457165	2920	2920	2920	2920	0
226	20240529	152300	222457165	2920	2920	2920	2920	0
227	20240529	152200	222457165	2920	2920	2920	2920	0
228	20240529	152100	222457165	2920	2920	2920	2920	0
229	20240529	152000	222457165	2920	2920	2920	2920	0
230	20240529	151900	222457165	2920	2920	2920	2920	134
231	20240529	151800	222065885	2930	2930	2930	2930	102
232	20240529	151700	221767025	2920	2920	2920	2920	16
233	20240529	151600	221720305	2920	2925	2925	2920	968
234	20240529	151500	218889075	2915	2920	2920	2915	1209
235	20240529	151400	215360340	2920	2920	2920	2920	0
236	20240529	151300	215360340	2920	2920	2920	2920	0
237	20240529	151200	215360340	2920	2920	2920	2920	0
238	20240529	151100	215360340	2920	2920	2920	2920	671
239	20240529	151000	213401020	2920	2920	2920	2920	36
240	20240529	150900	213295900	2920	2920	2920	2920	0
241	20240529	150800	213295900	2920	2920	2920	2920	0
242	20240529	150700	213295900	2920	2920	2920	2920	8262
243	20240529	150600	189170860	2920	2920	2920	2920	2738
244	20240529	150500	181175900	2940	2940	2940	2940	0
245	20240529	150400	181175900	2940	2940	2940	2940	0
246	20240529	150300	181175900	2940	2940	2940	2940	0
247	20240529	150200	181175900	2940	2940	2940	2940	2
248	20240529	150100	181170020	2920	2920	2920	2920	0
249	20240529	150000	181170020	2920	2920	2920	2920	338
250	20240529	145900	180183060	2925	2925	2925	2925	0
251	20240529	145800	180183060	2925	2925	2925	2925	492
252	20240529	145700	178743960	2920	2920	2920	2920	0
253	20240529	145600	178743960	2920	2920	2920	2920	150
254	20240529	145500	178305960	2920	2920	2920	2920	0
255	20240529	145400	178305960	2920	2925	2925	2920	894
256	20240529	145300	175692060	2925	2925	2925	2925	575
257	20240529	145200	174010185	2940	2940	2940	2940	0
258	20240529	145100	174010185	2940	2940	2940	2940	2
259	20240529	145000	174004305	2925	2925	2925	2925	0
260	20240529	144900	174004305	2925	2925	2925	2925	0
261	20240529	144800	174004305	2925	2925	2925	2925	0
262	20240529	144700	174004305	2925	2925	2925	2925	0
263	20240529	144600	174004305	2925	2925	2925	2925	0
264	20240529	144500	174004305	2925	2925	2925	2925	0
265	20240529	144400	174004305	2925	2925	2925	2925	0
266	20240529	144300	174004305	2925	2925	2925	2925	1146
267	20240529	144200	170652255	2940	2940	2940	2940	170
268	20240529	144100	170152455	2925	2925	2925	2925	26
269	20240529	144000	170076405	2925	2925	2925	2925	0
270	20240529	143900	170076405	2925	2925	2925	2925	0
271	20240529	143800	170076405	2925	2925	2925	2925	0
272	20240529	143700	170076405	2925	2925	2925	2925	0
273	20240529	143600	170076405	2925	2925	2925	2925	0
274	20240529	143500	170076405	2925	2925	2925	2925	0
275	20240529	143400	170076405	2925	2925	2925	2925	0
276	20240529	143300	170076405	2925	2925	2925	2925	0
277	20240529	143200	170076405	2925	2925	2925	2925	0
278	20240529	143100	170076405	2925	2930	2930	2925	3400
279	20240529	143000	160129410	2935	2935	2935	2935	593
280	20240529	142900	158388955	2940	2940	2940	2940	0
281	20240529	142800	158388955	2940	2940	2940	2940	0
282	20240529	142700	158388955	2940	2940	2940	2940	0
283	20240529	142600	158388955	2940	2940	2940	2940	174
284	20240529	142500	157877395	2935	2935	2935	2935	300
285	20240529	142400	156996895	2940	2940	2940	2940	0
286	20240529	142300	156996895	2940	2940	2940	2940	0
287	20240529	142200	156996895	2940	2940	2940	2940	0
288	20240529	142100	156996895	2940	2940	2940	2940	10
289	20240529	142000	156967495	2940	2940	2940	2940	17
290	20240529	141900	156917515	2940	2940	2940	2940	14
291	20240529	141800	156876355	2940	2940	2940	2940	0
292	20240529	141700	156876355	2940	2940	2940	2940	0
293	20240529	141600	156876355	2940	2940	2940	2940	0
294	20240529	141500	156876355	2940	2940	2940	2940	89
295	20240529	141400	156614695	2935	2935	2935	2935	0
296	20240529	141300	156614695	2935	2935	2935	2935	63
297	20240529	141200	156429790	2935	2935	2935	2935	2026
298	20240529	141100	150483480	2935	2935	2935	2935	3544
299	20240529	141000	140081840	2940	2940	2940	2940	0
300	20240529	140900	140081840	2940	2940	2940	2940	898
301	20240529	140800	137441720	2940	2940	2940	2940	0
302	20240529	140700	137441720	2940	2945	2945	2940	1957
303	20240529	140600	131684440	2955	2955	2955	2955	200
304	20240529	140500	131093440	2955	2955	2955	2955	0
305	20240529	140400	131093440	2955	2955	2955	2955	1
306	20240529	140300	131090485	2955	2955	2955	2955	4
307	20240529	140200	131078665	2945	2945	2945	2945	0
308	20240529	140100	131078665	2945	2945	2945	2945	0
309	20240529	140000	131078665	2945	2945	2945	2945	338
310	20240529	135900	130083255	2945	2945	2945	2945	308
311	20240529	135800	129176195	2945	2945	2945	2945	0
312	20240529	135700	129176195	2945	2945	2945	2945	0
313	20240529	135600	129176195	2945	2945	2945	2945	0
314	20240529	135500	129176195	2945	2945	2945	2945	0
315	20240529	135400	129176195	2945	2945	2945	2945	0
316	20240529	135300	129176195	2945	2945	2945	2945	0
317	20240529	135200	129176195	2945	2945	2945	2945	0
318	20240529	135100	129176195	2945	2945	2945	2945	0
319	20240529	135000	129176195	2945	2945	2945	2945	0
320	20240529	134900	129176195	2945	2945	2945	2945	0
321	20240529	134800	129176195	2945	2945	2945	2945	0
322	20240529	134700	129176195	2945	2945	2945	2945	189
323	20240529	134600	128619590	2955	2955	2955	2955	0
324	20240529	134500	128619590	2955	2955	2955	2955	0
325	20240529	134400	128619590	2955	2955	2955	2955	0
326	20240529	134300	128619590	2955	2955	2955	2955	0
327	20240529	134200	128619590	2955	2955	2955	2955	0
328	20240529	134100	128619590	2955	2955	2955	2955	0
329	20240529	134000	128619590	2955	2955	2955	2955	2
330	20240529	133900	128613680	2945	2945	2945	2945	0
331	20240529	133800	128613680	2945	2945	2945	2945	14
332	20240529	133700	128572450	2955	2955	2955	2955	0
333	20240529	133600	128572450	2955	2955	2955	2955	5
334	20240529	133500	128557675	2950	2950	2950	2950	0
335	20240529	133400	128557675	2950	2950	2950	2950	100
336	20240529	133300	128262675	2955	2955	2955	2955	0
337	20240529	133200	128262675	2955	2955	2955	2955	0
338	20240529	133100	128262675	2955	2955	2955	2955	0
339	20240529	133000	128262675	2955	2955	2955	2955	4
340	20240529	132900	128250855	2950	2950	2950	2950	0
341	20240529	132800	128250855	2950	2950	2950	2950	632
342	20240529	132700	126386455	2950	2950	2950	2950	0
343	20240529	132600	126386455	2950	2950	2950	2950	0
344	20240529	132500	126386455	2950	2950	2950	2950	67
345	20240529	132400	126188805	2950	2950	2950	2950	0
346	20240529	132300	126188805	2950	2950	2950	2950	0
347	20240529	132200	126188805	2950	2950	2950	2950	0
348	20240529	132100	126188805	2950	2950	2950	2950	1
349	20240529	132000	126185855	2950	2950	2950	2950	1
350	20240529	131900	126182905	2950	2950	2950	2950	0
351	20240529	131800	126182905	2950	2950	2950	2950	8
352	20240529	131700	126159305	2945	2945	2945	2945	0
353	20240529	131600	126159305	2945	2945	2945	2945	0
354	20240529	131500	126159305	2945	2950	2950	2945	6
355	20240529	131400	126141610	2950	2950	2950	2950	0
356	20240529	131300	126141610	2950	2950	2950	2950	0
357	20240529	131200	126141610	2950	2950	2950	2950	0
358	20240529	131100	126141610	2950	2950	2950	2950	22
359	20240529	131000	126076710	2950	2950	2950	2950	10
360	20240529	130900	126047210	2950	2950	2950	2950	38
361	20240529	130800	125935110	2955	2955	2955	2955	0
362	20240529	130700	125935110	2955	2945	2955	2945	649
363	20240529	130600	124023755	2940	2940	2940	2940	45
364	20240529	130500	123891455	2945	2945	2945	2945	0
365	20240529	130400	123891455	2945	2945	2945	2945	0
366	20240529	130300	123891455	2945	2945	2945	2945	0
367	20240529	130200	123891455	2945	2945	2945	2945	0
368	20240529	130100	123891455	2945	2945	2945	2945	0
369	20240529	130000	123891455	2945	2945	2945	2945	0
370	20240529	125900	123891455	2945	2945	2945	2945	366
371	20240529	125800	122813585	2945	2945	2945	2945	230
372	20240529	125700	122136235	2945	2945	2945	2945	0
373	20240529	125600	122136235	2945	2945	2945	2945	0
374	20240529	125500	122136235	2945	2945	2945	2945	0
375	20240529	125400	122136235	2945	2945	2945	2945	0
376	20240529	125300	122136235	2945	2945	2945	2945	0
377	20240529	125200	122136235	2945	2945	2945	2945	0
378	20240529	125100	122136235	2945	2945	2945	2945	0
379	20240529	125000	122136235	2945	2945	2945	2945	0
380	20240529	124900	122136235	2945	2945	2945	2945	33
381	20240529	124800	122039050	2945	2945	2945	2945	15
382	20240529	124700	121994875	2945	2945	2945	2945	0
383	20240529	124600	121994875	2945	2945	2945	2945	0
384	20240529	124500	121994875	2945	2945	2945	2945	0
385	20240529	124400	121994875	2945	2945	2945	2945	0
386	20240529	124300	121994875	2945	2945	2945	2945	428
387	20240529	124200	120734415	2945	2945	2945	2945	0
388	20240529	124100	120734415	2945	2945	2945	2945	0
389	20240529	124000	120734415	2945	2945	2945	2945	112
390	20240529	123900	120404575	2950	2950	2950	2950	0
391	20240529	123800	120404575	2950	2950	2950	2950	0
392	20240529	123700	120404575	2950	2950	2950	2950	0
393	20240529	123600	120404575	2950	2950	2950	2950	0
394	20240529	123500	120404575	2950	2950	2950	2950	8
395	20240529	123400	120380975	2950	2950	2950	2950	0
396	20240529	123300	120380975	2950	2950	2950	2950	0
397	20240529	123200	120380975	2950	2950	2950	2950	1000
398	20240529	123100	117430975	2950	2950	2950	2950	0
399	20240529	123000	117430975	2950	2950	2950	2950	0
400	20240529	122900	117430975	2950	2950	2950	2950	178
401	20240529	122800	116905875	2950	2950	2950	2950	3000
402	20240529	122700	108055875	2955	2955	2955	2955	209
403	20240529	122600	107438280	2955	2955	2955	2955	0
404	20240529	122500	107438280	2955	2955	2955	2955	0
405	20240529	122400	107438280	2955	2955	2955	2955	0
406	20240529	122300	107438280	2955	2955	2955	2955	0
407	20240529	122200	107438280	2955	2955	2955	2955	0
408	20240529	122100	107438280	2955	2955	2955	2955	0
409	20240529	122000	107438280	2955	2955	2955	2955	121
410	20240529	121900	107080725	2955	2955	2955	2955	0
411	20240529	121800	107080725	2955	2955	2955	2955	0
412	20240529	121700	107080725	2955	2955	2955	2955	0
413	20240529	121600	107080725	2955	2955	2955	2955	0
414	20240529	121500	107080725	2955	2955	2955	2955	0
415	20240529	121400	107080725	2955	2955	2955	2955	0
416	20240529	121300	107080725	2955	2955	2955	2955	0
417	20240529	121200	107080725	2955	2955	2955	2955	0
418	20240529	121100	107080725	2955	2955	2955	2955	0
419	20240529	121000	107080725	2955	2955	2955	2955	0
420	20240529	120900	107080725	2955	2955	2955	2955	0
421	20240529	120800	107080725	2955	2955	2955	2955	101
422	20240529	120700	106782270	2950	2950	2950	2950	0
423	20240529	120600	106782270	2950	2950	2950	2950	0
424	20240529	120500	106782270	2950	2950	2950	2950	0
425	20240529	120400	106782270	2950	2950	2950	2950	100
426	20240529	120300	106487270	2955	2955	2955	2955	0
427	20240529	120200	106487270	2955	2955	2955	2955	0
428	20240529	120100	106487270	2955	2955	2955	2955	190
429	20240529	120000	105925820	2960	2960	2960	2960	0
430	20240529	115900	105925820	2960	2960	2960	2960	22
431	20240529	115800	105860700	2965	2965	2965	2965	1
432	20240529	115700	105857735	2955	2955	2955	2955	0
433	20240529	115600	105857735	2955	2955	2955	2955	0
434	20240529	115500	105857735	2955	2955	2955	2955	0
435	20240529	115400	105857735	2955	2955	2955	2955	773
436	20240529	115300	103573520	2955	2955	2955	2955	0
437	20240529	115200	103573520	2955	2955	2955	2955	0
438	20240529	115100	103573520	2955	2955	2955	2955	0
439	20240529	115000	103573520	2955	2955	2955	2955	0
440	20240529	114900	103573520	2955	2955	2955	2955	0
441	20240529	114800	103573520	2955	2955	2955	2955	40
442	20240529	114700	103455320	2955	2955	2955	2955	0
443	20240529	114600	103455320	2955	2955	2955	2955	34
444	20240529	114500	103354850	2965	2965	2965	2965	0
445	20240529	114400	103354850	2965	2960	2965	2955	26
446	20240529	114300	103277865	2960	2960	2960	2960	0
447	20240529	114200	103277865	2960	2960	2960	2960	0
448	20240529	114100	103277865	2960	2960	2960	2960	0
449	20240529	114000	103277865	2960	2960	2960	2960	633
450	20240529	113900	101404185	2960	2960	2960	2960	0
451	20240529	113800	101404185	2960	2960	2960	2960	257
452	20240529	113700	100643465	2960	2960	2960	2960	23
453	20240529	113600	100575385	2960	2960	2960	2960	20
454	20240529	113500	100516185	2960	2960	2960	2960	0
455	20240529	113400	100516185	2960	2960	2960	2960	0
456	20240529	113300	100516185	2960	2960	2960	2960	61
457	20240529	113200	100335625	2970	2970	2970	2970	0
458	20240529	113100	100335625	2970	2970	2970	2970	0
459	20240529	113000	100335625	2970	2965	2970	2965	151
460	20240529	112900	99887850	2960	2960	2960	2960	200
461	20240529	112800	99295850	2965	2965	2965	2965	0
462	20240529	112700	99295850	2965	2960	2965	2960	2462
463	20240529	112600	91996915	2960	2960	2960	2960	0
464	20240529	112500	91996915	2960	2955	2960	2955	660
465	20240529	112400	90046565	2955	2955	2955	2955	0
466	20240529	112300	90046565	2955	2955	2955	2955	0
467	20240529	112200	90046565	2955	2955	2955	2955	0
468	20240529	112100	90046565	2955	2955	2955	2955	0
469	20240529	112000	90046565	2955	2955	2955	2955	0
470	20240529	111900	90046565	2955	2955	2955	2955	415
471	20240529	111800	88820240	2955	2955	2955	2955	0
472	20240529	111700	88820240	2955	2955	2955	2955	986
473	20240529	111600	85906610	2960	2960	2960	2960	16
474	20240529	111500	85859250	2960	2960	2960	2960	289
475	20240529	111400	85003810	2955	2955	2955	2955	0
476	20240529	111300	85003810	2955	2955	2955	2955	0
477	20240529	111200	85003810	2955	2955	2955	2955	7
478	20240529	111100	84983125	2955	2955	2955	2955	12
479	20240529	111000	84947665	2960	2960	2960	2960	0
480	20240529	110900	84947665	2960	2960	2960	2955	117
481	20240529	110800	84601350	2960	2960	2960	2960	27
482	20240529	110700	84521430	2965	2965	2965	2965	1
483	20240529	110600	84518465	2960	2960	2960	2960	1182
484	20240529	110500	81019745	2960	2960	2960	2960	4
485	20240529	110400	81007905	2960	2960	2960	2960	0
486	20240529	110300	81007905	2960	2960	2960	2960	1038
487	20240529	110200	77935425	2960	2955	2960	2955	84
488	20240529	110100	77687185	2955	2955	2955	2955	8
489	20240529	110000	77663545	2955	2955	2955	2955	0
490	20240529	105900	77663545	2955	2955	2955	2955	728
491	20240529	105800	75512305	2955	2955	2955	2955	0
492	20240529	105700	75512305	2955	2955	2955	2955	20
493	20240529	105600	75453205	2955	2955	2955	2955	9
494	20240529	105500	75426610	2955	2955	2955	2955	0
495	20240529	105400	75426610	2955	2955	2955	2955	0
496	20240529	105300	75426610	2955	2955	2955	2955	0
497	20240529	105200	75426610	2955	2955	2955	2955	0
498	20240529	105100	75426610	2955	2955	2955	2955	0
499	20240529	105000	75426610	2955	2950	2955	2950	209
500	20240529	104900	74810055	2950	2950	2950	2950	0
501	20240529	104800	74810055	2950	2950	2950	2950	0
502	20240529	104700	74810055	2950	2950	2950	2950	1
503	20240529	104600	74807105	2955	2955	2955	2955	0
504	20240529	104500	74807105	2955	2955	2955	2955	20
505	20240529	104400	74748005	2955	2955	2955	2955	0
506	20240529	104300	74748005	2955	2955	2955	2955	0
507	20240529	104200	74748005	2955	2955	2955	2955	0
508	20240529	104100	74748005	2955	2955	2955	2955	5
509	20240529	104000	74733230	2955	2955	2955	2955	0
510	20240529	103900	74733230	2955	2955	2955	2955	0
511	20240529	103800	74733230	2955	2955	2955	2955	0
512	20240529	103700	74733230	2955	2955	2955	2955	1
513	20240529	103600	74730275	2955	2955	2955	2955	4
514	20240529	103500	74718455	2945	2945	2945	2945	0
515	20240529	103400	74718455	2945	2945	2945	2945	0
516	20240529	103300	74718455	2945	2945	2945	2945	0
517	20240529	103200	74718455	2945	2945	2945	2945	128
518	20240529	103100	74341495	2950	2950	2950	2950	0
519	20240529	103000	74341495	2950	2945	2950	2945	119
520	20240529	102900	73991015	2960	2960	2960	2960	0
521	20240529	102800	73991015	2960	2960	2960	2960	0
522	20240529	102700	73991015	2960	2960	2960	2960	0
523	20240529	102600	73991015	2960	2960	2960	2960	0
524	20240529	102500	73991015	2960	2960	2960	2960	6
525	20240529	102400	73973255	2955	2950	2955	2950	400
526	20240529	102300	72791735	2945	2940	2945	2940	2539
527	20240529	102200	65321970	2940	2940	2940	2940	0
528	20240529	102100	65321970	2940	2940	2940	2940	0
529	20240529	102000	65321970	2940	2940	2940	2940	3523
530	20240529	101900	54964350	2935	2935	2935	2935	0
531	20240529	101800	54964350	2935	2935	2935	2935	0
532	20240529	101700	54964350	2935	2935	2935	2935	0
533	20240529	101600	54964350	2935	2935	2935	2935	0
534	20240529	101500	54964350	2935	2935	2935	2935	1145
535	20240529	101400	51603775	2935	2935	2935	2935	0
536	20240529	101300	51603775	2935	2935	2935	2935	0
537	20240529	101200	51603775	2935	2935	2935	2935	0
538	20240529	101100	51603775	2935	2935	2935	2935	10
539	20240529	101000	51574425	2935	2935	2935	2935	0
540	20240529	100900	51574425	2935	2935	2935	2935	0
541	20240529	100800	51574425	2935	2935	2935	2935	0
542	20240529	100700	51574425	2935	2935	2935	2935	336
543	20240529	100600	50588265	2940	2940	2940	2940	0
544	20240529	100500	50588265	2940	2940	2940	2940	0
545	20240529	100400	50588265	2940	2940	2940	2940	1
546	20240529	100300	50585325	2940	2940	2940	2940	0
547	20240529	100200	50585325	2940	2940	2940	2940	1
548	20240529	100100	50582385	2940	2940	2940	2940	0
549	20240529	100000	50582385	2940	2940	2940	2940	0
550	20240529	095900	50582385	2940	2940	2940	2940	5
551	20240529	095800	50567685	2925	2935	2940	2925	575
552	20240529	095700	48878400	2935	2935	2935	2935	1424
553	20240529	095600	44698960	2935	2935	2935	2935	1
554	20240529	095500	44696025	2935	2935	2935	2935	5
555	20240529	095400	44681350	2935	2925	2935	2925	92
556	20240529	095300	44412240	2925	2925	2925	2925	525
557	20240529	095200	42876615	2930	2930	2930	2930	1488
558	20240529	095100	38516775	2930	2930	2930	2930	12
559	20240529	095000	38481615	2935	2935	2935	2935	0
560	20240529	094900	38481615	2935	2935	2935	2935	10
561	20240529	094800	38452265	2935	2935	2935	2935	480
562	20240529	094700	37043465	2935	2935	2935	2935	1508
563	20240529	094600	32617485	2935	2935	2935	2935	0
564	20240529	094500	32617485	2935	2935	2935	2935	23
565	20240529	094400	32549980	2935	2935	2935	2935	44
566	20240529	094300	32420840	2935	2935	2935	2935	0
567	20240529	094200	32420840	2935	2935	2935	2935	41
568	20240529	094100	32300505	2935	2935	2935	2935	0
569	20240529	094000	32300505	2935	2935	2935	2935	0
570	20240529	093900	32300505	2935	2935	2935	2935	50
571	20240529	093800	32153755	2920	2935	2935	2920	220
572	20240529	093700	31511055	2915	2915	2915	2915	4
573	20240529	093600	31499395	2915	2915	2915	2915	0
574	20240529	093500	31499395	2915	2935	2935	2915	562
575	20240529	093400	29857720	2940	2940	2940	2940	0
576	20240529	093300	29857720	2940	2940	2940	2940	0
577	20240529	093200	29857720	2940	2940	2940	2940	0
578	20240529	093100	29857720	2940	2940	2940	2940	0
579	20240529	093000	29857720	2940	2940	2940	2940	0
580	20240529	092900	29857720	2940	2940	2940	2940	0
581	20240529	092800	29857720	2940	2940	2940	2940	0
582	20240529	092700	29857720	2940	2940	2940	2940	0
583	20240529	092600	29857720	2940	2940	2940	2940	14
584	20240529	092500	29816560	2945	2945	2945	2945	0
585	20240529	092400	29816560	2945	2945	2945	2945	0
586	20240529	092300	29816560	2945	2930	2945	2925	1920
587	20240529	092200	24178135	2925	2925	2925	2925	0
588	20240529	092100	24178135	2925	2940	2940	2925	8
589	20240529	092000	24154675	2945	2915	2945	2915	2867
590	20240529	091900	15755180	2915	2915	2915	2915	310
591	20240529	091800	14851530	2915	2915	2915	2915	10
592	20240529	091700	14822380	2910	2910	2910	2910	2
593	20240529	091600	14816560	2915	2915	2915	2915	70
594	20240529	091500	14612510	2920	2915	2920	2915	236
595	20240529	091400	13924540	2910	2915	2915	2910	978
596	20240529	091300	11076210	2915	2910	2915	2910	202
597	20240529	091200	10487390	2910	2910	2910	2910	0
598	20240529	091100	10487390	2910	2910	2910	2910	40
599	20240529	091000	10370990	2920	2920	2920	2920	2
600	20240529	090900	10365150	2925	2925	2925	2925	0
601	20240529	090800	10365150	2925	2925	2925	2925	50
602	20240529	090700	10218900	2930	2930	2930	2930	0
603	20240529	090600	10218900	2930	2915	2930	2915	712
604	20240529	090500	8143385	2915	2915	2915	2915	818
605	20240529	090400	5758915	2915	2915	2915	2915	0
606	20240529	090300	5758915	2915	2915	2915	2915	0
607	20240529	090200	5758915	2915	2920	2920	2915	104
608	20240529	090100	5455750	2915	2920	2920	2915	933
609	20240529	090000	2735920	2920	2920	2920	2920	913