KissMeData/352700/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212200	99097750	2995	2995	2995	2995	989
3	20240529	212100	99097750	2995	2995	2995	2995	0
4	20240529	212000	99097750	2995	2995	2995	2995	0
5	20240529	211900	99097750	2995	2995	2995	2995	0
6	20240529	211800	99097750	2995	2995	2995	2995	0
7	20240529	211700	99097750	2995	2995	2995	2995	0
8	20240529	211600	99097750	2995	2995	2995	2995	0
9	20240529	211500	99097750	2995	2995	2995	2995	0
10	20240529	211400	99097750	2995	2995	2995	2995	0
11	20240529	211300	99097750	2995	2995	2995	2995	0
12	20240529	211200	99097750	2995	2995	2995	2995	0
13	20240529	211100	99097750	2995	2995	2995	2995	0
14	20240529	211000	99097750	2995	2995	2995	2995	0
15	20240529	210900	99097750	2995	2995	2995	2995	0
16	20240529	210800	99097750	2995	2995	2995	2995	0
17	20240529	210700	99097750	2995	2995	2995	2995	0
18	20240529	210600	99097750	2995	2995	2995	2995	0
19	20240529	210500	99097750	2995	2995	2995	2995	0
20	20240529	210400	99097750	2995	2995	2995	2995	0
21	20240529	210300	99097750	2995	2995	2995	2995	0
22	20240529	210200	99097750	2995	2995	2995	2995	0
23	20240529	210100	99097750	2995	2995	2995	2995	0
24	20240529	210000	99097750	2995	2995	2995	2995	0
25	20240529	205900	99097750	2995	2995	2995	2995	0
26	20240529	205800	99097750	2995	2995	2995	2995	0
27	20240529	205700	99097750	2995	2995	2995	2995	0
28	20240529	205600	99097750	2995	2995	2995	2995	0
29	20240529	205500	99097750	2995	2995	2995	2995	0
30	20240529	205400	99097750	2995	2995	2995	2995	0
31	20240529	205300	99097750	2995	2995	2995	2995	0
32	20240529	205200	99097750	2995	2995	2995	2995	989
33	20240529	205100	99097750	2995	2995	2995	2995	0
34	20240529	205000	99097750	2995	2995	2995	2995	0
35	20240529	204900	99097750	2995	2995	2995	2995	0
36	20240529	204800	99097750	2995	2995	2995	2995	0
37	20240529	204700	99097750	2995	2995	2995	2995	0
38	20240529	204600	99097750	2995	2995	2995	2995	0
39	20240529	204500	99097750	2995	2995	2995	2995	0
40	20240529	204400	99097750	2995	2995	2995	2995	0
41	20240529	204300	99097750	2995	2995	2995	2995	0
42	20240529	204200	99097750	2995	2995	2995	2995	0
43	20240529	204100	99097750	2995	2995	2995	2995	0
44	20240529	204000	99097750	2995	2995	2995	2995	0
45	20240529	203900	99097750	2995	2995	2995	2995	0
46	20240529	203800	99097750	2995	2995	2995	2995	0
47	20240529	203700	99097750	2995	2995	2995	2995	0
48	20240529	203600	99097750	2995	2995	2995	2995	0
49	20240529	203500	99097750	2995	2995	2995	2995	0
50	20240529	203400	99097750	2995	2995	2995	2995	0
51	20240529	203300	99097750	2995	2995	2995	2995	0
52	20240529	203200	99097750	2995	2995	2995	2995	0
53	20240529	203100	99097750	2995	2995	2995	2995	0
54	20240529	203000	99097750	2995	2995	2995	2995	0
55	20240529	202900	99097750	2995	2995	2995	2995	0
56	20240529	202800	99097750	2995	2995	2995	2995	0
57	20240529	202700	99097750	2995	2995	2995	2995	0
58	20240529	202600	99097750	2995	2995	2995	2995	0
59	20240529	202500	99097750	2995	2995	2995	2995	0
60	20240529	202400	99097750	2995	2995	2995	2995	0
61	20240529	202300	99097750	2995	2995	2995	2995	0
62	20240529	202200	99097750	2995	2995	2995	2995	989
63	20240529	202100	99097750	2995	2995	2995	2995	0
64	20240529	202000	99097750	2995	2995	2995	2995	0
65	20240529	201900	99097750	2995	2995	2995	2995	0
66	20240529	201800	99097750	2995	2995	2995	2995	0
67	20240529	201700	99097750	2995	2995	2995	2995	0
68	20240529	201600	99097750	2995	2995	2995	2995	0
69	20240529	201500	99097750	2995	2995	2995	2995	0
70	20240529	201400	99097750	2995	2995	2995	2995	0
71	20240529	201300	99097750	2995	2995	2995	2995	0
72	20240529	201200	99097750	2995	2995	2995	2995	0
73	20240529	201100	99097750	2995	2995	2995	2995	0
74	20240529	201000	99097750	2995	2995	2995	2995	0
75	20240529	200900	99097750	2995	2995	2995	2995	0
76	20240529	200800	99097750	2995	2995	2995	2995	0
77	20240529	200700	99097750	2995	2995	2995	2995	0
78	20240529	200600	99097750	2995	2995	2995	2995	0
79	20240529	200500	99097750	2995	2995	2995	2995	0
80	20240529	200400	99097750	2995	2995	2995	2995	0
81	20240529	200300	99097750	2995	2995	2995	2995	0
82	20240529	200200	99097750	2995	2995	2995	2995	0
83	20240529	200100	99097750	2995	2995	2995	2995	0
84	20240529	200000	99097750	2995	2995	2995	2995	0
85	20240529	195900	99097750	2995	2995	2995	2995	0
86	20240529	195800	99097750	2995	2995	2995	2995	0
87	20240529	195700	99097750	2995	2995	2995	2995	0
88	20240529	195600	99097750	2995	2995	2995	2995	0
89	20240529	195500	99097750	2995	2995	2995	2995	0
90	20240529	195400	99097750	2995	2995	2995	2995	0
91	20240529	195300	99097750	2995	2995	2995	2995	0
92	20240529	195200	99097750	2995	2995	2995	2995	989
93	20240529	195100	99097750	2995	2995	2995	2995	0
94	20240529	195000	99097750	2995	2995	2995	2995	0
95	20240529	194900	99097750	2995	2995	2995	2995	0
96	20240529	194800	99097750	2995	2995	2995	2995	0
97	20240529	194700	99097750	2995	2995	2995	2995	0
98	20240529	194600	99097750	2995	2995	2995	2995	0
99	20240529	194500	99097750	2995	2995	2995	2995	0
100	20240529	194400	99097750	2995	2995	2995	2995	0
101	20240529	194300	99097750	2995	2995	2995	2995	0
102	20240529	194200	99097750	2995	2995	2995	2995	0
103	20240529	194100	99097750	2995	2995	2995	2995	0
104	20240529	194000	99097750	2995	2995	2995	2995	0
105	20240529	193900	99097750	2995	2995	2995	2995	0
106	20240529	193800	99097750	2995	2995	2995	2995	0
107	20240529	193700	99097750	2995	2995	2995	2995	0
108	20240529	193600	99097750	2995	2995	2995	2995	0
109	20240529	193500	99097750	2995	2995	2995	2995	0
110	20240529	193400	99097750	2995	2995	2995	2995	0
111	20240529	193300	99097750	2995	2995	2995	2995	0
112	20240529	193200	99097750	2995	2995	2995	2995	0
113	20240529	193100	99097750	2995	2995	2995	2995	0
114	20240529	193000	99097750	2995	2995	2995	2995	0
115	20240529	192900	99097750	2995	2995	2995	2995	0
116	20240529	192800	99097750	2995	2995	2995	2995	0
117	20240529	192700	99097750	2995	2995	2995	2995	0
118	20240529	192600	99097750	2995	2995	2995	2995	0
119	20240529	192500	99097750	2995	2995	2995	2995	0
120	20240529	192400	99097750	2995	2995	2995	2995	0
121	20240529	192300	99097750	2995	2995	2995	2995	0
122	20240529	192200	99097750	2995	2995	2995	2995	989
123	20240529	192100	99097750	2995	2995	2995	2995	0
124	20240529	192000	99097750	2995	2995	2995	2995	0
125	20240529	191900	99097750	2995	2995	2995	2995	0
126	20240529	191800	99097750	2995	2995	2995	2995	0
127	20240529	191700	99097750	2995	2995	2995	2995	0
128	20240529	191600	99097750	2995	2995	2995	2995	0
129	20240529	191500	99097750	2995	2995	2995	2995	0
130	20240529	191400	99097750	2995	2995	2995	2995	0
131	20240529	191300	99097750	2995	2995	2995	2995	0
132	20240529	191200	99097750	2995	2995	2995	2995	0
133	20240529	191100	99097750	2995	2995	2995	2995	0
134	20240529	191000	99097750	2995	2995	2995	2995	0
135	20240529	190900	99097750	2995	2995	2995	2995	0
136	20240529	190800	99097750	2995	2995	2995	2995	0
137	20240529	190700	99097750	2995	2995	2995	2995	0
138	20240529	190600	99097750	2995	2995	2995	2995	0
139	20240529	190500	99097750	2995	2995	2995	2995	0
140	20240529	190400	99097750	2995	2995	2995	2995	0
141	20240529	190300	99097750	2995	2995	2995	2995	0
142	20240529	190200	99097750	2995	2995	2995	2995	0
143	20240529	190100	99097750	2995	2995	2995	2995	0
144	20240529	190000	99097750	2995	2995	2995	2995	0
145	20240529	185900	99097750	2995	2995	2995	2995	0
146	20240529	185800	99097750	2995	2995	2995	2995	0
147	20240529	185700	99097750	2995	2995	2995	2995	0
148	20240529	185600	99097750	2995	2995	2995	2995	0
149	20240529	185500	99097750	2995	2995	2995	2995	0
150	20240529	185400	99097750	2995	2995	2995	2995	0
151	20240529	185300	99097750	2995	2995	2995	2995	0
152	20240529	185200	99097750	2995	2995	2995	2995	989
153	20240529	185100	99097750	2995	2995	2995	2995	0
154	20240529	185000	99097750	2995	2995	2995	2995	0
155	20240529	184900	99097750	2995	2995	2995	2995	0
156	20240529	184800	99097750	2995	2995	2995	2995	0
157	20240529	184700	99097750	2995	2995	2995	2995	0
158	20240529	184600	99097750	2995	2995	2995	2995	0
159	20240529	184500	99097750	2995	2995	2995	2995	0
160	20240529	184400	99097750	2995	2995	2995	2995	0
161	20240529	184300	99097750	2995	2995	2995	2995	0
162	20240529	184200	99097750	2995	2995	2995	2995	0
163	20240529	184100	99097750	2995	2995	2995	2995	0
164	20240529	184000	99097750	2995	2995	2995	2995	0
165	20240529	183900	99097750	2995	2995	2995	2995	0
166	20240529	183800	99097750	2995	2995	2995	2995	0
167	20240529	183700	99097750	2995	2995	2995	2995	0
168	20240529	183600	99097750	2995	2995	2995	2995	0
169	20240529	183500	99097750	2995	2995	2995	2995	0
170	20240529	183400	99097750	2995	2995	2995	2995	0
171	20240529	183300	99097750	2995	2995	2995	2995	0
172	20240529	183200	99097750	2995	2995	2995	2995	0
173	20240529	183100	99097750	2995	2995	2995	2995	0
174	20240529	183000	99097750	2995	2995	2995	2995	0
175	20240529	182900	99097750	2995	2995	2995	2995	0
176	20240529	182800	99097750	2995	2995	2995	2995	0
177	20240529	182700	99097750	2995	2995	2995	2995	0
178	20240529	182600	99097750	2995	2995	2995	2995	0
179	20240529	182500	99097750	2995	2995	2995	2995	0
180	20240529	182400	99097750	2995	2995	2995	2995	0
181	20240529	182300	99097750	2995	2995	2995	2995	0
182	20240529	182200	99097750	2995	2995	2995	2995	989
183	20240529	182100	99097750	2995	2995	2995	2995	0
184	20240529	182000	99097750	2995	2995	2995	2995	0
185	20240529	181900	99097750	2995	2995	2995	2995	0
186	20240529	181800	99097750	2995	2995	2995	2995	0
187	20240529	181700	99097750	2995	2995	2995	2995	0
188	20240529	181600	99097750	2995	2995	2995	2995	0
189	20240529	181500	99097750	2995	2995	2995	2995	0
190	20240529	181400	99097750	2995	2995	2995	2995	0
191	20240529	181300	99097750	2995	2995	2995	2995	0
192	20240529	181200	99097750	2995	2995	2995	2995	0
193	20240529	181100	99097750	2995	2995	2995	2995	0
194	20240529	181000	99097750	2995	2995	2995	2995	0
195	20240529	180900	99097750	2995	2995	2995	2995	0
196	20240529	180800	99097750	2995	2995	2995	2995	0
197	20240529	180700	99097750	2995	2995	2995	2995	0
198	20240529	180600	99097750	2995	2995	2995	2995	0
199	20240529	180500	99097750	2995	2995	2995	2995	0
200	20240529	180400	99097750	2995	2995	2995	2995	0
201	20240529	180300	99097750	2995	2995	2995	2995	0
202	20240529	180200	99097750	2995	2995	2995	2995	0
203	20240529	180100	99097750	2995	2995	2995	2995	0
204	20240529	180000	99097750	2995	2995	2995	2995	0
205	20240529	175900	99097750	2995	2995	2995	2995	0
206	20240529	175800	99097750	2995	2995	2995	2995	0
207	20240529	175700	99097750	2995	2995	2995	2995	0
208	20240529	175600	99097750	2995	2995	2995	2995	0
209	20240529	175500	99097750	2995	2995	2995	2995	0
210	20240529	175400	99097750	2995	2995	2995	2995	0
211	20240529	175300	99097750	2995	2995	2995	2995	0
212	20240529	175200	99097750	2995	2995	2995	2995	989
213	20240529	175100	99097750	2995	2995	2995	2995	0
214	20240529	175000	99097750	2995	2995	2995	2995	0
215	20240529	174900	99097750	2995	2995	2995	2995	0
216	20240529	174800	99097750	2995	2995	2995	2995	0
217	20240529	174700	99097750	2995	2995	2995	2995	0
218	20240529	174600	99097750	2995	2995	2995	2995	0
219	20240529	174500	99097750	2995	2995	2995	2995	0
220	20240529	174400	99097750	2995	2995	2995	2995	0
221	20240529	174300	99097750	2995	2995	2995	2995	0
222	20240529	174200	99097750	2995	2995	2995	2995	0
223	20240529	174100	99097750	2995	2995	2995	2995	0
224	20240529	174000	99097750	2995	2995	2995	2995	0
225	20240529	173900	99097750	2995	2995	2995	2995	0
226	20240529	173800	99097750	2995	2995	2995	2995	0
227	20240529	173700	99097750	2995	2995	2995	2995	0
228	20240529	173600	99097750	2995	2995	2995	2995	0
229	20240529	173500	99097750	2995	2995	2995	2995	0
230	20240529	173400	99097750	2995	2995	2995	2995	0
231	20240529	173300	99097750	2995	2995	2995	2995	0
232	20240529	173200	99097750	2995	2995	2995	2995	0
233	20240529	173100	99097750	2995	2995	2995	2995	0
234	20240529	173000	99097750	2995	2995	2995	2995	0
235	20240529	172900	99097750	2995	2995	2995	2995	0
236	20240529	172800	99097750	2995	2995	2995	2995	0
237	20240529	172700	99097750	2995	2995	2995	2995	0
238	20240529	172600	99097750	2995	2995	2995	2995	0
239	20240529	172500	99097750	2995	2995	2995	2995	0
240	20240529	172400	99097750	2995	2995	2995	2995	0
241	20240529	172300	99097750	2995	2995	2995	2995	0
242	20240529	172200	99097750	2995	2995	2995	2995	989
243	20240529	172100	99097750	2995	2995	2995	2995	0
244	20240529	172000	99097750	2995	2995	2995	2995	0
245	20240529	171900	99097750	2995	2995	2995	2995	0
246	20240529	171800	99097750	2995	2995	2995	2995	0
247	20240529	171700	99097750	2995	2995	2995	2995	0
248	20240529	171600	99097750	2995	2995	2995	2995	0
249	20240529	171500	99097750	2995	2995	2995	2995	0
250	20240529	171400	99097750	2995	2995	2995	2995	0
251	20240529	171300	99097750	2995	2995	2995	2995	0
252	20240529	171200	99097750	2995	2995	2995	2995	0
253	20240529	171100	99097750	2995	2995	2995	2995	0
254	20240529	171000	99097750	2995	2995	2995	2995	0
255	20240529	170900	99097750	2995	2995	2995	2995	0
256	20240529	170800	99097750	2995	2995	2995	2995	0
257	20240529	170700	99097750	2995	2995	2995	2995	0
258	20240529	170600	99097750	2995	2995	2995	2995	0
259	20240529	170500	99097750	2995	2995	2995	2995	0
260	20240529	170400	99097750	2995	2995	2995	2995	0
261	20240529	170300	99097750	2995	2995	2995	2995	0
262	20240529	170200	99097750	2995	2995	2995	2995	0
263	20240529	170100	99097750	2995	2995	2995	2995	0
264	20240529	170000	99097750	2995	2995	2995	2995	0
265	20240529	165900	99097750	2995	2995	2995	2995	0
266	20240529	165800	99097750	2995	2995	2995	2995	0
267	20240529	165700	99097750	2995	2995	2995	2995	0
268	20240529	165600	99097750	2995	2995	2995	2995	0
269	20240529	165500	99097750	2995	2995	2995	2995	0
270	20240529	165400	99097750	2995	2995	2995	2995	0
271	20240529	165300	99097750	2995	2995	2995	2995	0
272	20240529	165200	99097750	2995	2995	2995	2995	989
273	20240529	165100	99097750	2995	2995	2995	2995	0
274	20240529	165000	99097750	2995	2995	2995	2995	0
275	20240529	164900	99097750	2995	2995	2995	2995	0
276	20240529	164800	99097750	2995	2995	2995	2995	0
277	20240529	164700	99097750	2995	2995	2995	2995	0
278	20240529	164600	99097750	2995	2995	2995	2995	0
279	20240529	164500	99097750	2995	2995	2995	2995	0
280	20240529	164400	99097750	2995	2995	2995	2995	0
281	20240529	164300	99097750	2995	2995	2995	2995	0
282	20240529	164200	99097750	2995	2995	2995	2995	0
283	20240529	164100	99097750	2995	2995	2995	2995	0
284	20240529	164000	99097750	2995	2995	2995	2995	0
285	20240529	163900	99097750	2995	2995	2995	2995	0
286	20240529	163800	99097750	2995	2995	2995	2995	0
287	20240529	163700	99097750	2995	2995	2995	2995	0
288	20240529	163600	99097750	2995	2995	2995	2995	0
289	20240529	163500	99097750	2995	2995	2995	2995	0
290	20240529	163400	99097750	2995	2995	2995	2995	0
291	20240529	163300	99097750	2995	2995	2995	2995	0
292	20240529	163200	99097750	2995	2995	2995	2995	0
293	20240529	163100	99097750	2995	2995	2995	2995	0
294	20240529	163000	99097750	2995	2995	2995	2995	0
295	20240529	162900	99097750	2995	2995	2995	2995	0
296	20240529	162800	99097750	2995	2995	2995	2995	0
297	20240529	162700	99097750	2995	2995	2995	2995	0
298	20240529	162600	99097750	2995	2995	2995	2995	0
299	20240529	162500	99097750	2995	2995	2995	2995	0
300	20240529	162400	99097750	2995	2995	2995	2995	0
301	20240529	162300	99097750	2995	2995	2995	2995	0
302	20240529	162200	99097750	2995	2995	2995	2995	989
303	20240529	162100	99097750	2995	2995	2995	2995	0
304	20240529	162000	99097750	2995	2995	2995	2995	0
305	20240529	161900	99097750	2995	2995	2995	2995	0
306	20240529	161800	99097750	2995	2995	2995	2995	0
307	20240529	161700	99097750	2995	2995	2995	2995	0
308	20240529	161600	99097750	2995	2995	2995	2995	0
309	20240529	161500	99097750	2995	2995	2995	2995	0
310	20240529	161400	99097750	2995	2995	2995	2995	0
311	20240529	161300	99097750	2995	2995	2995	2995	0
312	20240529	161200	99097750	2995	2995	2995	2995	0
313	20240529	161100	99097750	2995	2995	2995	2995	0
314	20240529	161000	99097750	2995	2995	2995	2995	0
315	20240529	160900	99097750	2995	2995	2995	2995	0
316	20240529	160800	99097750	2995	2995	2995	2995	0
317	20240529	160700	99097750	2995	2995	2995	2995	0
318	20240529	160600	99097750	2995	2995	2995	2995	0
319	20240529	160500	99097750	2995	2995	2995	2995	0
320	20240529	160400	99097750	2995	2995	2995	2995	0
321	20240529	160300	99097750	2995	2995	2995	2995	0
322	20240529	160200	99097750	2995	2995	2995	2995	0
323	20240529	160100	99097750	2995	2995	2995	2995	0
324	20240529	160000	99097750	2995	2995	2995	2995	0
325	20240529	155900	99097750	2995	2995	2995	2995	0
326	20240529	155800	99097750	2995	2995	2995	2995	0
327	20240529	155700	99097750	2995	2995	2995	2995	0
328	20240529	155600	99097750	2995	2995	2995	2995	0
329	20240529	155500	99097750	2995	2995	2995	2995	0
330	20240529	155400	99097750	2995	2995	2995	2995	0
331	20240529	155300	99097750	2995	2995	2995	2995	0
332	20240529	155200	99097750	2995	2995	2995	2995	989
333	20240529	155100	99097750	2995	2995	2995	2995	0
334	20240529	155000	99097750	2995	2995	2995	2995	0
335	20240529	154900	99097750	2995	2995	2995	2995	0
336	20240529	154800	99097750	2995	2995	2995	2995	0
337	20240529	154700	99097750	2995	2995	2995	2995	0
338	20240529	154600	99097750	2995	2995	2995	2995	0
339	20240529	154500	99097750	2995	2995	2995	2995	0
340	20240529	154400	99097750	2995	2995	2995	2995	0
341	20240529	154300	99097750	2995	2995	2995	2995	0
342	20240529	154200	99097750	2995	2995	2995	2995	0
343	20240529	154100	99097750	2995	2995	2995	2995	0
344	20240529	154000	99097750	2995	2995	2995	2995	0
345	20240529	153900	99097750	2995	2995	2995	2995	0
346	20240529	153800	99097750	2995	2995	2995	2995	0
347	20240529	153700	99097750	2995	2995	2995	2995	0
348	20240529	153600	99097750	2995	2995	2995	2995	0
349	20240529	153500	99097750	2995	2995	2995	2995	0
350	20240529	153400	99097750	2995	2995	2995	2995	0
351	20240529	153300	99097750	2995	2995	2995	2995	0
352	20240529	153200	99097750	2995	2995	2995	2995	0
353	20240529	153100	99097750	2995	2995	2995	2995	0
354	20240529	153000	99097750	2995	2995	2995	2995	989
355	20240529	152900	96135695	2965	2965	2965	2965	0
356	20240529	152800	96135695	2965	2965	2965	2965	0
357	20240529	152700	96135695	2965	2965	2965	2965	0
358	20240529	152600	96135695	2965	2965	2965	2965	0
359	20240529	152500	96135695	2965	2965	2965	2965	0
360	20240529	152400	96135695	2965	2965	2965	2965	0
361	20240529	152300	96135695	2965	2965	2965	2965	0
362	20240529	152200	96135695	2965	2965	2965	2965	0
363	20240529	152100	96135695	2965	2965	2965	2965	0
364	20240529	152000	96135695	2965	2965	2965	2965	0
365	20240529	151900	96135695	2965	2975	2975	2965	404
366	20240529	151800	94936070	2975	2975	2975	2975	37
367	20240529	151700	94825995	2975	2975	2975	2975	65
368	20240529	151600	94632620	2980	2980	2980	2980	18
369	20240529	151500	94578980	2975	2975	2975	2975	3
370	20240529	151400	94570055	2975	2975	2975	2975	0
371	20240529	151300	94570055	2975	2975	2975	2975	0
372	20240529	151200	94570055	2975	2975	2975	2975	0
373	20240529	151100	94570055	2975	2975	2975	2975	0
374	20240529	151000	94570055	2975	2975	2975	2975	30
375	20240529	150900	94480805	2975	2975	2975	2975	0
376	20240529	150800	94480805	2975	2975	2975	2975	0
377	20240529	150700	94480805	2975	2975	2975	2975	0
378	20240529	150600	94480805	2975	2975	2975	2975	0
379	20240529	150500	94480805	2975	2975	2975	2975	0
380	20240529	150400	94480805	2975	2975	2975	2975	0
381	20240529	150300	94480805	2975	2975	2975	2975	0
382	20240529	150200	94480805	2975	2975	2975	2975	45
383	20240529	150100	94346930	2980	2980	2980	2980	24
384	20240529	150000	94275410	2985	2985	2985	2985	0
385	20240529	145900	94275410	2985	2985	2985	2985	0
386	20240529	145800	94275410	2985	2985	2985	2985	0
387	20240529	145700	94275410	2985	2985	2985	2985	0
388	20240529	145600	94275410	2985	2985	2985	2985	0
389	20240529	145500	94275410	2985	2985	2985	2985	0
390	20240529	145400	94275410	2985	2985	2985	2985	7
391	20240529	145300	94254515	2980	2980	2980	2980	0
392	20240529	145200	94254515	2980	2980	2980	2980	0
393	20240529	145100	94254515	2980	2980	2980	2980	36
394	20240529	145000	94147235	2980	2980	2980	2980	0
395	20240529	144900	94147235	2980	2980	2980	2980	0
396	20240529	144800	94147235	2980	2980	2980	2980	129
397	20240529	144700	93762815	2980	2980	2980	2980	0
398	20240529	144600	93762815	2980	2980	2980	2980	0
399	20240529	144500	93762815	2980	2980	2980	2980	0
400	20240529	144400	93762815	2980	2980	2980	2980	0
401	20240529	144300	93762815	2980	2980	2980	2980	40
402	20240529	144200	93643615	2980	2980	2980	2980	0
403	20240529	144100	93643615	2980	2980	2980	2980	0
404	20240529	144000	93643615	2980	2980	2980	2980	0
405	20240529	143900	93643615	2980	2980	2980	2980	0
406	20240529	143800	93643615	2980	2980	2980	2980	0
407	20240529	143700	93643615	2980	2980	2980	2980	0
408	20240529	143600	93643615	2980	2980	2980	2980	0
409	20240529	143500	93643615	2980	2980	2980	2980	0
410	20240529	143400	93643615	2980	2980	2980	2980	0
411	20240529	143300	93643615	2980	2980	2980	2980	0
412	20240529	143200	93643615	2980	2980	2980	2980	0
413	20240529	143100	93643615	2980	2980	2980	2980	0
414	20240529	143000	93643615	2980	2980	2980	2980	0
415	20240529	142900	93643615	2980	2980	2980	2980	0
416	20240529	142800	93643615	2980	2980	2980	2980	295
417	20240529	142700	92764515	2990	2990	2990	2990	0
418	20240529	142600	92764515	2990	2980	2990	2980	109
419	20240529	142500	92439630	2980	2980	2980	2980	0
420	20240529	142400	92439630	2980	2980	2980	2980	0
421	20240529	142300	92439630	2980	2980	2980	2980	0
422	20240529	142200	92439630	2980	2980	2980	2980	0
423	20240529	142100	92439630	2980	2980	2980	2980	0
424	20240529	142000	92439630	2980	2980	2980	2980	0
425	20240529	141900	92439630	2980	2980	2980	2980	0
426	20240529	141800	92439630	2980	2980	2980	2980	0
427	20240529	141700	92439630	2980	2980	2980	2980	0
428	20240529	141600	92439630	2980	2980	2980	2980	0
429	20240529	141500	92439630	2980	2980	2980	2980	0
430	20240529	141400	92439630	2980	2980	2980	2980	0
431	20240529	141300	92439630	2980	2980	2980	2980	0
432	20240529	141200	92439630	2980	2980	2980	2980	0
433	20240529	141100	92439630	2980	2980	2980	2980	0
434	20240529	141000	92439630	2980	2980	2980	2980	0
435	20240529	140900	92439630	2980	2980	2980	2980	0
436	20240529	140800	92439630	2980	2980	2980	2980	0
437	20240529	140700	92439630	2980	2980	2980	2980	4
438	20240529	140600	92427710	2985	2985	2985	2985	0
439	20240529	140500	92427710	2985	2985	2985	2985	0
440	20240529	140400	92427710	2985	2985	2985	2985	0
441	20240529	140300	92427710	2985	2985	2985	2985	0
442	20240529	140200	92427710	2985	2985	2985	2985	0
443	20240529	140100	92427710	2985	2985	2985	2985	0
444	20240529	140000	92427710	2985	2985	2985	2985	967
445	20240529	135900	89541215	2985	2980	2985	2980	49
446	20240529	135800	89394970	2985	2970	2985	2970	3031
447	20240529	135700	80392820	2970	2970	2970	2970	0
448	20240529	135600	80392820	2970	2970	2970	2970	1
449	20240529	135500	80389850	2970	2970	2970	2970	0
450	20240529	135400	80389850	2970	2970	2970	2970	0
451	20240529	135300	80389850	2970	2970	2970	2970	0
452	20240529	135200	80389850	2970	2970	2970	2970	200
453	20240529	135100	79795850	2970	2970	2970	2970	0
454	20240529	135000	79795850	2970	2970	2970	2970	0
455	20240529	134900	79795850	2970	2970	2970	2970	100
456	20240529	134800	79498850	2965	2965	2965	2965	4
457	20240529	134700	79486990	2970	2970	2970	2970	0
458	20240529	134600	79486990	2970	2965	2970	2965	25
459	20240529	134500	79412750	2960	2960	2960	2960	0
460	20240529	134400	79412750	2960	2960	2960	2960	0
461	20240529	134300	79412750	2960	2960	2960	2960	0
462	20240529	134200	79412750	2960	2960	2960	2960	0
463	20240529	134100	79412750	2960	2960	2960	2960	0
464	20240529	134000	79412750	2960	2960	2960	2960	0
465	20240529	133900	79412750	2960	2965	2965	2960	673
466	20240529	133800	77420475	2965	2965	2965	2965	0
467	20240529	133700	77420475	2965	2965	2965	2965	0
468	20240529	133600	77420475	2965	2965	2965	2965	104
469	20240529	133500	77112115	2970	2970	2970	2970	0
470	20240529	133400	77112115	2970	2970	2970	2970	0
471	20240529	133300	77112115	2970	2970	2970	2970	0
472	20240529	133200	77112115	2970	2970	2970	2970	0
473	20240529	133100	77112115	2970	2970	2970	2970	0
474	20240529	133000	77112115	2970	2970	2970	2970	0
475	20240529	132900	77112115	2970	2970	2970	2970	0
476	20240529	132800	77112115	2970	2970	2970	2970	0
477	20240529	132700	77112115	2970	2970	2970	2970	0
478	20240529	132600	77112115	2970	2970	2970	2970	0
479	20240529	132500	77112115	2970	2970	2970	2970	100
480	20240529	132400	76815115	2970	2970	2970	2970	0
481	20240529	132300	76815115	2970	2970	2970	2970	0
482	20240529	132200	76815115	2970	2970	2970	2970	1
483	20240529	132100	76812145	2970	2970	2970	2970	0
484	20240529	132000	76812145	2970	2970	2970	2970	25
485	20240529	131900	76737895	2965	2965	2965	2965	0
486	20240529	131800	76737895	2965	2965	2965	2965	0
487	20240529	131700	76737895	2965	2965	2965	2965	0
488	20240529	131600	76737895	2965	2965	2965	2965	0
489	20240529	131500	76737895	2965	2965	2965	2965	0
490	20240529	131400	76737895	2965	2970	2970	2965	115
491	20240529	131300	76396370	2970	2970	2970	2970	0
492	20240529	131200	76396370	2970	2970	2970	2970	0
493	20240529	131100	76396370	2970	2970	2970	2970	0
494	20240529	131000	76396370	2970	2970	2970	2970	68
495	20240529	130900	76194410	2975	2975	2975	2975	0
496	20240529	130800	76194410	2975	2975	2975	2975	0
497	20240529	130700	76194410	2975	2975	2975	2975	0
498	20240529	130600	76194410	2975	2975	2975	2975	0
499	20240529	130500	76194410	2975	2975	2975	2975	0
500	20240529	130400	76194410	2975	2975	2975	2975	0
501	20240529	130300	76194410	2975	2975	2975	2975	0
502	20240529	130200	76194410	2975	2975	2975	2975	0
503	20240529	130100	76194410	2975	2975	2975	2975	0
504	20240529	130000	76194410	2975	2975	2975	2975	0
505	20240529	125900	76194410	2975	2975	2975	2975	0
506	20240529	125800	76194410	2975	2975	2975	2975	0
507	20240529	125700	76194410	2975	2975	2975	2975	0
508	20240529	125600	76194410	2975	2975	2975	2975	73
509	20240529	125500	75977235	2985	2975	2985	2975	705
510	20240529	125400	73879810	2985	2985	2985	2985	0
511	20240529	125300	73879810	2985	2985	2985	2985	0
512	20240529	125200	73879810	2985	2985	2985	2985	0
513	20240529	125100	73879810	2985	2975	2985	2975	20
514	20240529	125000	73820300	2975	2975	2975	2975	0
515	20240529	124900	73820300	2975	2975	2975	2975	0
516	20240529	124800	73820300	2975	2975	2975	2975	0
517	20240529	124700	73820300	2975	2975	2975	2975	0
518	20240529	124600	73820300	2975	2975	2975	2975	0
519	20240529	124500	73820300	2975	2975	2975	2975	0
520	20240529	124400	73820300	2975	2975	2975	2975	0
521	20240529	124300	73820300	2975	2975	2975	2975	0
522	20240529	124200	73820300	2975	2975	2975	2975	0
523	20240529	124100	73820300	2975	2975	2975	2975	0
524	20240529	124000	73820300	2975	2975	2975	2975	0
525	20240529	123900	73820300	2975	2975	2975	2975	0
526	20240529	123800	73820300	2975	2975	2975	2975	3
527	20240529	123700	73811375	2975	2975	2975	2975	0
528	20240529	123600	73811375	2975	2975	2975	2975	0
529	20240529	123500	73811375	2975	2975	2975	2975	0
530	20240529	123400	73811375	2975	2975	2975	2975	0
531	20240529	123300	73811375	2975	2975	2975	2975	79
532	20240529	123200	73576350	2975	2975	2975	2975	20
533	20240529	123100	73516850	2985	2985	2985	2985	0
534	20240529	123000	73516850	2985	2985	2985	2985	0
535	20240529	122900	73516850	2985	2975	2985	2975	3
536	20240529	122800	73507915	2975	2975	2975	2975	0
537	20240529	122700	73507915	2975	2975	2975	2975	0
538	20240529	122600	73507915	2975	2975	2975	2975	0
539	20240529	122500	73507915	2975	2975	2975	2975	0
540	20240529	122400	73507915	2975	2975	2975	2975	0
541	20240529	122300	73507915	2975	2975	2975	2975	1
542	20240529	122200	73504940	2985	2965	2985	2965	634
543	20240529	122100	71625045	2965	2965	2965	2965	0
544	20240529	122000	71625045	2965	2965	2965	2965	67
545	20240529	121900	71426390	2965	2965	2965	2965	0
546	20240529	121800	71426390	2965	2960	2965	2960	206
547	20240529	121700	70816280	2965	2965	2965	2965	0
548	20240529	121600	70816280	2965	2965	2965	2965	0
549	20240529	121500	70816280	2965	2965	2965	2965	0
550	20240529	121400	70816280	2965	2965	2965	2965	0
551	20240529	121300	70816280	2965	2965	2965	2965	0
552	20240529	121200	70816280	2965	2965	2965	2965	0
553	20240529	121100	70816280	2965	2965	2965	2965	0
554	20240529	121000	70816280	2965	2965	2965	2965	0
555	20240529	120900	70816280	2965	2965	2965	2965	0
556	20240529	120800	70816280	2965	2965	2965	2965	0
557	20240529	120700	70816280	2965	2965	2965	2965	0
558	20240529	120600	70816280	2965	2965	2965	2955	8084
559	20240529	120500	46883300	2965	2975	2975	2965	1800
560	20240529	120400	41537935	2980	2980	2980	2980	10
561	20240529	120300	41508135	2970	2970	2970	2970	1
562	20240529	120200	41505165	2975	2975	2975	2975	0
563	20240529	120100	41505165	2975	2975	2975	2975	0
564	20240529	120000	41505165	2975	2975	2975	2975	0
565	20240529	115900	41505165	2975	2975	2975	2975	10
566	20240529	115800	41475415	2970	2970	2970	2970	0
567	20240529	115700	41475415	2970	2970	2970	2970	0
568	20240529	115600	41475415	2970	2970	2970	2970	0
569	20240529	115500	41475415	2970	2975	2975	2970	300
570	20240529	115400	40583755	2970	2970	2970	2970	0
571	20240529	115300	40583755	2970	2970	2970	2970	0
572	20240529	115200	40583755	2970	2975	2975	2970	635
573	20240529	115100	38697445	2980	2980	2980	2980	15
574	20240529	115000	38652745	2980	2980	2980	2980	0
575	20240529	114900	38652745	2980	2980	2980	2980	0
576	20240529	114800	38652745	2980	2980	2980	2980	350
577	20240529	114700	37609745	2985	2985	2985	2985	0
578	20240529	114600	37609745	2985	2985	2985	2985	0
579	20240529	114500	37609745	2985	2985	2985	2985	0
580	20240529	114400	37609745	2985	2985	2985	2985	0
581	20240529	114300	37609745	2985	2990	2990	2985	7
582	20240529	114200	37588845	2995	2995	2995	2995	0
583	20240529	114100	37588845	2995	2995	2995	2995	0
584	20240529	114000	37588845	2995	2995	3000	2995	22
585	20240529	113900	37522905	2995	2990	3000	2990	28
586	20240529	113800	37438985	2990	2990	3000	2990	7
587	20240529	113700	37418025	2990	2990	2990	2990	0
588	20240529	113600	37418025	2990	2990	2990	2990	0
589	20240529	113500	37418025	2990	2990	2990	2990	2
590	20240529	113400	37412045	3000	3000	3000	3000	0
591	20240529	113300	37412045	3000	3000	3000	3000	0
592	20240529	113200	37412045	3000	3000	3000	3000	0
593	20240529	113100	37412045	3000	3000	3000	3000	0
594	20240529	113000	37412045	3000	3000	3000	3000	0
595	20240529	112900	37412045	3000	3000	3000	3000	0
596	20240529	112800	37412045	3000	3000	3000	3000	0
597	20240529	112700	37412045	3000	3000	3000	3000	0
598	20240529	112600	37412045	3000	3000	3000	3000	0
599	20240529	112500	37412045	3000	3000	3000	3000	0
600	20240529	112400	37412045	3000	3000	3000	3000	0
601	20240529	112300	37412045	3000	3000	3000	3000	0
602	20240529	112200	37412045	3000	3000	3000	3000	0
603	20240529	112100	37412045	3000	2985	3000	2985	9
604	20240529	112000	37385120	3000	2985	3000	2985	9
605	20240529	111900	37358165	2995	2995	2995	2995	0
606	20240529	111800	37358165	2995	2995	2995	2995	0
607	20240529	111700	37358165	2995	2995	2995	2995	0
608	20240529	111600	37358165	2995	2985	2995	2985	5
609	20240529	111500	37343210	3000	3000	3000	3000	0
610	20240529	111400	37343210	3000	3000	3000	3000	0
611	20240529	111300	37343210	3000	3000	3000	3000	0
612	20240529	111200	37343210	3000	3000	3000	3000	0
613	20240529	111100	37343210	3000	3000	3000	3000	0
614	20240529	111000	37343210	3000	2985	3000	2985	2
615	20240529	110900	37337225	2980	2980	2980	2980	0
616	20240529	110800	37337225	2980	2980	2980	2980	300
617	20240529	110700	36443225	2980	2980	2980	2980	0
618	20240529	110600	36443225	2980	2980	2980	2980	0
619	20240529	110500	36443225	2980	2980	2980	2980	0
620	20240529	110400	36443225	2980	2980	2980	2980	0
621	20240529	110300	36443225	2980	2980	2980	2980	0
622	20240529	110200	36443225	2980	2985	2985	2980	2
623	20240529	110100	36437260	2995	2995	2995	2995	0
624	20240529	110000	36437260	2995	2995	2995	2995	0
625	20240529	105900	36437260	2995	2995	2995	2995	0
626	20240529	105800	36437260	2995	2985	2995	2985	5
627	20240529	105700	36422295	2980	2980	2980	2980	0
628	20240529	105600	36422295	2980	2990	2990	2980	2500
629	20240529	105500	28966735	2990	2990	2990	2990	0
630	20240529	105400	28966735	2990	2990	2990	2990	0
631	20240529	105300	28966735	2990	2990	2990	2990	0
632	20240529	105200	28966735	2990	2990	2990	2990	0
633	20240529	105100	28966735	2990	2990	2990	2990	0
634	20240529	105000	28966735	2990	2990	2990	2990	0
635	20240529	104900	28966735	2990	2990	2990	2990	0
636	20240529	104800	28966735	2990	2990	2990	2990	0
637	20240529	104700	28966735	2990	2990	2990	2990	0
638	20240529	104600	28966735	2990	2990	2990	2990	0
639	20240529	104500	28966735	2990	2990	2990	2990	0
640	20240529	104400	28966735	2990	2990	2990	2990	1
641	20240529	104300	28963745	2995	2995	2995	2995	10
642	20240529	104200	28933795	2995	2995	2995	2995	0
643	20240529	104100	28933795	2995	2995	2995	2995	0
644	20240529	104000	28933795	2995	2995	2995	2995	0
645	20240529	103900	28933795	2995	2995	2995	2995	1
646	20240529	103800	28930800	2995	2995	2995	2995	0
647	20240529	103700	28930800	2995	2995	2995	2995	0
648	20240529	103600	28930800	2995	2995	2995	2995	0
649	20240529	103500	28930800	2995	2995	2995	2995	357
650	20240529	103400	27861585	2995	2995	2995	2995	0
651	20240529	103300	27861585	2995	2995	2995	2995	0
652	20240529	103200	27861585	2995	3005	3005	2995	211
653	20240529	103100	27228625	3005	3005	3005	3005	0
654	20240529	103000	27228625	3005	3005	3005	3005	0
655	20240529	102900	27228625	3005	3005	3005	3005	0
656	20240529	102800	27228625	3005	3005	3005	3005	0
657	20240529	102700	27228625	3005	3005	3005	3005	0
658	20240529	102600	27228625	3005	3005	3005	3005	0
659	20240529	102500	27228625	3005	3005	3005	3005	0
660	20240529	102400	27228625	3005	3005	3005	3005	1
661	20240529	102300	27225620	3005	3005	3005	3005	200
662	20240529	102200	26624620	3005	3005	3005	3005	1
663	20240529	102100	26621615	3005	3005	3005	3005	1
664	20240529	102000	26618610	3005	3005	3005	3005	0
665	20240529	101900	26618610	3005	3005	3005	3005	1
666	20240529	101800	26615605	3005	3005	3005	3005	0
667	20240529	101700	26615605	3005	3005	3005	3005	0
668	20240529	101600	26615605	3005	3005	3005	3005	0
669	20240529	101500	26615605	3005	3005	3005	3005	1
670	20240529	101400	26612600	3000	3000	3000	3000	0
671	20240529	101300	26612600	3000	3000	3000	3000	0
672	20240529	101200	26612600	3000	3000	3000	3000	0
673	20240529	101100	26612600	3000	3005	3020	3000	181
674	20240529	101000	26069545	3020	3020	3020	3020	0
675	20240529	100900	26069545	3020	3020	3020	3020	0
676	20240529	100800	26069545	3020	3000	3020	3000	8
677	20240529	100700	26045445	3000	3000	3000	3000	192
678	20240529	100600	25469445	3020	3020	3020	3020	0
679	20240529	100500	25469445	3020	3005	3020	3005	206
680	20240529	100400	24850370	3020	3020	3020	3020	1
681	20240529	100300	24847350	3005	3005	3005	3005	0
682	20240529	100200	24847350	3005	3005	3005	3005	0
683	20240529	100100	24847350	3005	3005	3005	3005	0
684	20240529	100000	24847350	3005	3005	3005	3005	1
685	20240529	095900	24844345	3005	3005	3005	3005	0
686	20240529	095800	24844345	3005	3005	3005	3005	1
687	20240529	095700	24841340	3005	3005	3020	3005	6
688	20240529	095600	24823250	3005	3005	3005	3005	0
689	20240529	095500	24823250	3005	3005	3005	3000	5
690	20240529	095400	24808235	3005	3005	3005	3005	1
691	20240529	095300	24805230	3005	3005	3005	3005	0
692	20240529	095200	24805230	3005	3005	3005	3005	0
693	20240529	095100	24805230	3005	3010	3010	3005	3298
694	20240529	095000	14879010	3020	3020	3020	3020	0
695	20240529	094900	14879010	3020	3020	3020	3020	0
696	20240529	094800	14879010	3020	3020	3020	3020	1
697	20240529	094700	14875990	3010	3010	3010	3010	1000
698	20240529	094600	11865990	3010	3010	3010	3010	0
699	20240529	094500	11865990	3010	3010	3010	3010	209
700	20240529	094400	11236900	3010	3010	3010	3010	0
701	20240529	094300	11236900	3010	3010	3010	3010	0
702	20240529	094200	11236900	3010	3010	3010	3010	391
703	20240529	094100	10059990	3010	3010	3010	3010	0
704	20240529	094000	10059990	3010	3010	3010	3010	0
705	20240529	093900	10059990	3010	3010	3010	3010	0
706	20240529	093800	10059990	3010	3010	3010	3010	0
707	20240529	093700	10059990	3010	3010	3010	3010	90
708	20240529	093600	9789090	3020	3020	3020	3020	0
709	20240529	093500	9789090	3020	3020	3020	3020	10
710	20240529	093400	9758890	3020	3020	3020	3020	0
711	20240529	093300	9758890	3020	3020	3020	3020	1150
712	20240529	093200	6285890	3005	3005	3020	3005	9
713	20240529	093100	6258770	3020	3020	3020	3020	0
714	20240529	093000	6258770	3020	3020	3020	3020	0
715	20240529	092900	6258770	3020	3005	3020	3005	5
716	20240529	092800	6243685	3000	3000	3000	3000	2
717	20240529	092700	6237685	3000	3000	3000	3000	1
718	20240529	092600	6234685	3000	3000	3000	3000	0
719	20240529	092500	6234685	3000	3000	3025	3000	412
720	20240529	092400	4990525	3020	3020	3020	3020	0
721	20240529	092300	4990525	3020	3000	3025	3000	12
722	20240529	092200	4954360	3000	3000	3000	3000	0
723	20240529	092100	4954360	3000	3000	3000	3000	0
724	20240529	092000	4954360	3000	3000	3000	3000	1
725	20240529	091900	4951360	3000	3000	3000	3000	0
726	20240529	091800	4951360	3000	3000	3000	3000	0
727	20240529	091700	4951360	3000	3000	3000	3000	0
728	20240529	091600	4951360	3000	3000	3000	3000	404
729	20240529	091500	3739360	3015	3005	3015	3005	13
730	20240529	091400	3700235	3010	3010	3010	3010	205
731	20240529	091300	3083185	3010	3005	3015	3005	96
732	20240529	091200	2794230	3010	3010	3010	3010	1
733	20240529	091100	2791220	3010	3010	3010	3010	19
734	20240529	091000	2734030	3010	3010	3010	3010	136
735	20240529	090900	2324670	3020	3020	3020	3020	1
736	20240529	090800	2321650	3015	3015	3015	3015	0
737	20240529	090700	2321650	3015	3015	3015	3015	0
738	20240529	090600	2321650	3015	3015	3015	3015	0
739	20240529	090500	2321650	3015	3015	3015	3015	1
740	20240529	090400	2318635	3010	3010	3010	3010	0
741	20240529	090300	2318635	3010	3010	3010	3010	0
742	20240529	090200	2318635	3010	3010	3010	3010	0
743	20240529	090100	2318635	3010	3020	3020	3010	338
744	20240529	090000	1299465	3015	3015	3015	3015	431