KissMeData/100660/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	201000	106085840	4375	4375	4375	4375	312
3	20240528	200900	106085840	4375	4375	4375	4375	0
4	20240528	200800	106085840	4375	4375	4375	4375	0
5	20240528	200700	106085840	4375	4375	4375	4375	0
6	20240528	200600	106085840	4375	4375	4375	4375	0
7	20240528	200500	106085840	4375	4375	4375	4375	0
8	20240528	200400	106085840	4375	4375	4375	4375	0
9	20240528	200300	106085840	4375	4375	4375	4375	0
10	20240528	200200	106085840	4375	4375	4375	4375	0
11	20240528	200100	106085840	4375	4375	4375	4375	0
12	20240528	200000	106085840	4375	4375	4375	4375	0
13	20240528	195900	106085840	4375	4375	4375	4375	0
14	20240528	195800	106085840	4375	4375	4375	4375	0
15	20240528	195700	106085840	4375	4375	4375	4375	0
16	20240528	195600	106085840	4375	4375	4375	4375	0
17	20240528	195500	106085840	4375	4375	4375	4375	0
18	20240528	195400	106085840	4375	4375	4375	4375	0
19	20240528	195300	106085840	4375	4375	4375	4375	0
20	20240528	195200	106085840	4375	4375	4375	4375	0
21	20240528	195100	106085840	4375	4375	4375	4375	0
22	20240528	195000	106085840	4375	4375	4375	4375	0
23	20240528	194900	106085840	4375	4375	4375	4375	0
24	20240528	194800	106085840	4375	4375	4375	4375	0
25	20240528	194700	106085840	4375	4375	4375	4375	0
26	20240528	194600	106085840	4375	4375	4375	4375	0
27	20240528	194500	106085840	4375	4375	4375	4375	0
28	20240528	194400	106085840	4375	4375	4375	4375	0
29	20240528	194300	106085840	4375	4375	4375	4375	0
30	20240528	194200	106085840	4375	4375	4375	4375	0
31	20240528	194100	106085840	4375	4375	4375	4375	0
32	20240528	194000	106085840	4375	4375	4375	4375	312
33	20240528	193900	106085840	4375	4375	4375	4375	0
34	20240528	193800	106085840	4375	4375	4375	4375	0
35	20240528	193700	106085840	4375	4375	4375	4375	0
36	20240528	193600	106085840	4375	4375	4375	4375	0
37	20240528	193500	106085840	4375	4375	4375	4375	0
38	20240528	193400	106085840	4375	4375	4375	4375	0
39	20240528	193300	106085840	4375	4375	4375	4375	0
40	20240528	193200	106085840	4375	4375	4375	4375	0
41	20240528	193100	106085840	4375	4375	4375	4375	0
42	20240528	193000	106085840	4375	4375	4375	4375	0
43	20240528	192900	106085840	4375	4375	4375	4375	0
44	20240528	192800	106085840	4375	4375	4375	4375	0
45	20240528	192700	106085840	4375	4375	4375	4375	0
46	20240528	192600	106085840	4375	4375	4375	4375	0
47	20240528	192500	106085840	4375	4375	4375	4375	0
48	20240528	192400	106085840	4375	4375	4375	4375	0
49	20240528	192300	106085840	4375	4375	4375	4375	0
50	20240528	192200	106085840	4375	4375	4375	4375	0
51	20240528	192100	106085840	4375	4375	4375	4375	0
52	20240528	192000	106085840	4375	4375	4375	4375	0
53	20240528	191900	106085840	4375	4375	4375	4375	0
54	20240528	191800	106085840	4375	4375	4375	4375	0
55	20240528	191700	106085840	4375	4375	4375	4375	0
56	20240528	191600	106085840	4375	4375	4375	4375	0
57	20240528	191500	106085840	4375	4375	4375	4375	0
58	20240528	191400	106085840	4375	4375	4375	4375	0
59	20240528	191300	106085840	4375	4375	4375	4375	0
60	20240528	191200	106085840	4375	4375	4375	4375	0
61	20240528	191100	106085840	4375	4375	4375	4375	0
62	20240528	191000	106085840	4375	4375	4375	4375	312
63	20240528	190900	106085840	4375	4375	4375	4375	0
64	20240528	190800	106085840	4375	4375	4375	4375	0
65	20240528	190700	106085840	4375	4375	4375	4375	0
66	20240528	190600	106085840	4375	4375	4375	4375	0
67	20240528	190500	106085840	4375	4375	4375	4375	0
68	20240528	190400	106085840	4375	4375	4375	4375	0
69	20240528	190300	106085840	4375	4375	4375	4375	0
70	20240528	190200	106085840	4375	4375	4375	4375	0
71	20240528	190100	106085840	4375	4375	4375	4375	0
72	20240528	190000	106085840	4375	4375	4375	4375	0
73	20240528	185900	106085840	4375	4375	4375	4375	0
74	20240528	185800	106085840	4375	4375	4375	4375	0
75	20240528	185700	106085840	4375	4375	4375	4375	0
76	20240528	185600	106085840	4375	4375	4375	4375	0
77	20240528	185500	106085840	4375	4375	4375	4375	0
78	20240528	185400	106085840	4375	4375	4375	4375	0
79	20240528	185300	106085840	4375	4375	4375	4375	0
80	20240528	185200	106085840	4375	4375	4375	4375	0
81	20240528	185100	106085840	4375	4375	4375	4375	0
82	20240528	185000	106085840	4375	4375	4375	4375	0
83	20240528	184900	106085840	4375	4375	4375	4375	0
84	20240528	184800	106085840	4375	4375	4375	4375	0
85	20240528	184700	106085840	4375	4375	4375	4375	0
86	20240528	184600	106085840	4375	4375	4375	4375	0
87	20240528	184500	106085840	4375	4375	4375	4375	0
88	20240528	184400	106085840	4375	4375	4375	4375	0
89	20240528	184300	106085840	4375	4375	4375	4375	0
90	20240528	184200	106085840	4375	4375	4375	4375	0
91	20240528	184100	106085840	4375	4375	4375	4375	0
92	20240528	184000	106085840	4375	4375	4375	4375	312
93	20240528	183900	106085840	4375	4375	4375	4375	0
94	20240528	183800	106085840	4375	4375	4375	4375	0
95	20240528	183700	106085840	4375	4375	4375	4375	0
96	20240528	183600	106085840	4375	4375	4375	4375	0
97	20240528	183500	106085840	4375	4375	4375	4375	0
98	20240528	183400	106085840	4375	4375	4375	4375	0
99	20240528	183300	106085840	4375	4375	4375	4375	0
100	20240528	183200	106085840	4375	4375	4375	4375	0
101	20240528	183100	106085840	4375	4375	4375	4375	0
102	20240528	183000	106085840	4375	4375	4375	4375	0
103	20240528	182900	106085840	4375	4375	4375	4375	0
104	20240528	182800	106085840	4375	4375	4375	4375	0
105	20240528	182700	106085840	4375	4375	4375	4375	0
106	20240528	182600	106085840	4375	4375	4375	4375	0
107	20240528	182500	106085840	4375	4375	4375	4375	0
108	20240528	182400	106085840	4375	4375	4375	4375	0
109	20240528	182300	106085840	4375	4375	4375	4375	0
110	20240528	182200	106085840	4375	4375	4375	4375	0
111	20240528	182100	106085840	4375	4375	4375	4375	0
112	20240528	182000	106085840	4375	4375	4375	4375	0
113	20240528	181900	106085840	4375	4375	4375	4375	0
114	20240528	181800	106085840	4375	4375	4375	4375	0
115	20240528	181700	106085840	4375	4375	4375	4375	0
116	20240528	181600	106085840	4375	4375	4375	4375	0
117	20240528	181500	106085840	4375	4375	4375	4375	0
118	20240528	181400	106085840	4375	4375	4375	4375	0
119	20240528	181300	106085840	4375	4375	4375	4375	0
120	20240528	181200	106085840	4375	4375	4375	4375	0
121	20240528	181100	106085840	4375	4375	4375	4375	0
122	20240528	181000	106085840	4375	4375	4375	4375	312
123	20240528	180900	106085840	4375	4375	4375	4375	0
124	20240528	180800	106085840	4375	4375	4375	4375	0
125	20240528	180700	106085840	4375	4375	4375	4375	0
126	20240528	180600	106085840	4375	4375	4375	4375	0
127	20240528	180500	106085840	4375	4375	4375	4375	0
128	20240528	180400	106085840	4375	4375	4375	4375	0
129	20240528	180300	106085840	4375	4375	4375	4375	0
130	20240528	180200	106085840	4375	4375	4375	4375	0
131	20240528	180100	106085840	4375	4375	4375	4375	0
132	20240528	180000	106085840	4375	4375	4375	4375	0
133	20240528	175900	106085840	4375	4375	4375	4375	0
134	20240528	175800	106085840	4375	4375	4375	4375	0
135	20240528	175700	106085840	4375	4375	4375	4375	0
136	20240528	175600	106085840	4375	4375	4375	4375	0
137	20240528	175500	106085840	4375	4375	4375	4375	0
138	20240528	175400	106085840	4375	4375	4375	4375	0
139	20240528	175300	106085840	4375	4375	4375	4375	0
140	20240528	175200	106085840	4375	4375	4375	4375	0
141	20240528	175100	106085840	4375	4375	4375	4375	0
142	20240528	175000	106085840	4375	4375	4375	4375	0
143	20240528	174900	106085840	4375	4375	4375	4375	0
144	20240528	174800	106085840	4375	4375	4375	4375	0
145	20240528	174700	106085840	4375	4375	4375	4375	0
146	20240528	174600	106085840	4375	4375	4375	4375	0
147	20240528	174500	106085840	4375	4375	4375	4375	0
148	20240528	174400	106085840	4375	4375	4375	4375	0
149	20240528	174300	106085840	4375	4375	4375	4375	0
150	20240528	174200	106085840	4375	4375	4375	4375	0
151	20240528	174100	106085840	4375	4375	4375	4375	0
152	20240528	174000	106085840	4375	4375	4375	4375	312
153	20240528	173900	106085840	4375	4375	4375	4375	0
154	20240528	173800	106085840	4375	4375	4375	4375	0
155	20240528	173700	106085840	4375	4375	4375	4375	0
156	20240528	173600	106085840	4375	4375	4375	4375	0
157	20240528	173500	106085840	4375	4375	4375	4375	0
158	20240528	173400	106085840	4375	4375	4375	4375	0
159	20240528	173300	106085840	4375	4375	4375	4375	0
160	20240528	173200	106085840	4375	4375	4375	4375	0
161	20240528	173100	106085840	4375	4375	4375	4375	0
162	20240528	173000	106085840	4375	4375	4375	4375	0
163	20240528	172900	106085840	4375	4375	4375	4375	0
164	20240528	172800	106085840	4375	4375	4375	4375	0
165	20240528	172700	106085840	4375	4375	4375	4375	0
166	20240528	172600	106085840	4375	4375	4375	4375	0
167	20240528	172500	106085840	4375	4375	4375	4375	0
168	20240528	172400	106085840	4375	4375	4375	4375	0
169	20240528	172300	106085840	4375	4375	4375	4375	0
170	20240528	172200	106085840	4375	4375	4375	4375	0
171	20240528	172100	106085840	4375	4375	4375	4375	0
172	20240528	172000	106085840	4375	4375	4375	4375	0
173	20240528	171900	106085840	4375	4375	4375	4375	0
174	20240528	171800	106085840	4375	4375	4375	4375	0
175	20240528	171700	106085840	4375	4375	4375	4375	0
176	20240528	171600	106085840	4375	4375	4375	4375	0
177	20240528	171500	106085840	4375	4375	4375	4375	0
178	20240528	171400	106085840	4375	4375	4375	4375	0
179	20240528	171300	106085840	4375	4375	4375	4375	0
180	20240528	171200	106085840	4375	4375	4375	4375	0
181	20240528	171100	106085840	4375	4375	4375	4375	0
182	20240528	171000	106085840	4375	4375	4375	4375	312
183	20240528	170900	106085840	4375	4375	4375	4375	0
184	20240528	170800	106085840	4375	4375	4375	4375	0
185	20240528	170700	106085840	4375	4375	4375	4375	0
186	20240528	170600	106085840	4375	4375	4375	4375	0
187	20240528	170500	106085840	4375	4375	4375	4375	0
188	20240528	170400	106085840	4375	4375	4375	4375	0
189	20240528	170300	106085840	4375	4375	4375	4375	0
190	20240528	170200	106085840	4375	4375	4375	4375	0
191	20240528	170100	106085840	4375	4375	4375	4375	0
192	20240528	170000	106085840	4375	4375	4375	4375	0
193	20240528	165900	106085840	4375	4375	4375	4375	0
194	20240528	165800	106085840	4375	4375	4375	4375	0
195	20240528	165700	106085840	4375	4375	4375	4375	0
196	20240528	165600	106085840	4375	4375	4375	4375	0
197	20240528	165500	106085840	4375	4375	4375	4375	0
198	20240528	165400	106085840	4375	4375	4375	4375	0
199	20240528	165300	106085840	4375	4375	4375	4375	0
200	20240528	165200	106085840	4375	4375	4375	4375	0
201	20240528	165100	106085840	4375	4375	4375	4375	0
202	20240528	165000	106085840	4375	4375	4375	4375	0
203	20240528	164900	106085840	4375	4375	4375	4375	0
204	20240528	164800	106085840	4375	4375	4375	4375	0
205	20240528	164700	106085840	4375	4375	4375	4375	0
206	20240528	164600	106085840	4375	4375	4375	4375	0
207	20240528	164500	106085840	4375	4375	4375	4375	0
208	20240528	164400	106085840	4375	4375	4375	4375	0
209	20240528	164300	106085840	4375	4375	4375	4375	0
210	20240528	164200	106085840	4375	4375	4375	4375	0
211	20240528	164100	106085840	4375	4375	4375	4375	0
212	20240528	164000	106085840	4375	4375	4375	4375	312
213	20240528	163900	106085840	4375	4375	4375	4375	0
214	20240528	163800	106085840	4375	4375	4375	4375	0
215	20240528	163700	106085840	4375	4375	4375	4375	0
216	20240528	163600	106085840	4375	4375	4375	4375	0
217	20240528	163500	106085840	4375	4375	4375	4375	0
218	20240528	163400	106085840	4375	4375	4375	4375	0
219	20240528	163300	106085840	4375	4375	4375	4375	0
220	20240528	163200	106085840	4375	4375	4375	4375	0
221	20240528	163100	106085840	4375	4375	4375	4375	0
222	20240528	163000	106085840	4375	4375	4375	4375	0
223	20240528	162900	106085840	4375	4375	4375	4375	0
224	20240528	162800	106085840	4375	4375	4375	4375	0
225	20240528	162700	106085840	4375	4375	4375	4375	0
226	20240528	162600	106085840	4375	4375	4375	4375	0
227	20240528	162500	106085840	4375	4375	4375	4375	0
228	20240528	162400	106085840	4375	4375	4375	4375	0
229	20240528	162300	106085840	4375	4375	4375	4375	0
230	20240528	162200	106085840	4375	4375	4375	4375	0
231	20240528	162100	106085840	4375	4375	4375	4375	0
232	20240528	162000	106085840	4375	4375	4375	4375	0
233	20240528	161900	106085840	4375	4375	4375	4375	0
234	20240528	161800	106085840	4375	4375	4375	4375	0
235	20240528	161700	106085840	4375	4375	4375	4375	0
236	20240528	161600	106085840	4375	4375	4375	4375	0
237	20240528	161500	106085840	4375	4375	4375	4375	0
238	20240528	161400	106085840	4375	4375	4375	4375	0
239	20240528	161300	106085840	4375	4375	4375	4375	0
240	20240528	161200	106085840	4375	4375	4375	4375	0
241	20240528	161100	106085840	4375	4375	4375	4375	0
242	20240528	161000	106085840	4375	4375	4375	4375	312
243	20240528	160900	106085840	4375	4375	4375	4375	0
244	20240528	160800	106085840	4375	4375	4375	4375	0
245	20240528	160700	106085840	4375	4375	4375	4375	0
246	20240528	160600	106085840	4375	4375	4375	4375	0
247	20240528	160500	106085840	4375	4375	4375	4375	0
248	20240528	160400	106085840	4375	4375	4375	4375	0
249	20240528	160300	106085840	4375	4375	4375	4375	0
250	20240528	160200	106085840	4375	4375	4375	4375	0
251	20240528	160100	106085840	4375	4375	4375	4375	0
252	20240528	160000	106085840	4375	4375	4375	4375	0
253	20240528	155900	106085840	4375	4375	4375	4375	0
254	20240528	155800	106085840	4375	4375	4375	4375	0
255	20240528	155700	106085840	4375	4375	4375	4375	0
256	20240528	155600	106085840	4375	4375	4375	4375	0
257	20240528	155500	106085840	4375	4375	4375	4375	0
258	20240528	155400	106085840	4375	4375	4375	4375	0
259	20240528	155300	106085840	4375	4375	4375	4375	0
260	20240528	155200	106085840	4375	4375	4375	4375	0
261	20240528	155100	106085840	4375	4375	4375	4375	0
262	20240528	155000	106085840	4375	4375	4375	4375	0
263	20240528	154900	106085840	4375	4375	4375	4375	0
264	20240528	154800	106085840	4375	4375	4375	4375	0
265	20240528	154700	106085840	4375	4375	4375	4375	0
266	20240528	154600	106085840	4375	4375	4375	4375	0
267	20240528	154500	106085840	4375	4375	4375	4375	0
268	20240528	154400	106085840	4375	4375	4375	4375	0
269	20240528	154300	106085840	4375	4375	4375	4375	0
270	20240528	154200	106085840	4375	4375	4375	4375	0
271	20240528	154100	106085840	4375	4375	4375	4375	0
272	20240528	154000	106085840	4375	4375	4375	4375	312
273	20240528	153900	106085840	4375	4375	4375	4375	0
274	20240528	153800	106085840	4375	4375	4375	4375	0
275	20240528	153700	106085840	4375	4375	4375	4375	0
276	20240528	153600	106085840	4375	4375	4375	4375	0
277	20240528	153500	106085840	4375	4375	4375	4375	0
278	20240528	153400	106085840	4375	4375	4375	4375	0
279	20240528	153300	106085840	4375	4375	4375	4375	0
280	20240528	153200	106085840	4375	4375	4375	4375	0
281	20240528	153100	106085840	4375	4375	4375	4375	0
282	20240528	153000	106085840	4375	4375	4375	4375	312
283	20240528	152900	104720840	4375	4375	4375	4375	0
284	20240528	152800	104720840	4375	4375	4375	4375	0
285	20240528	152700	104720840	4375	4375	4375	4375	0
286	20240528	152600	104720840	4375	4375	4375	4375	0
287	20240528	152500	104720840	4375	4375	4375	4375	0
288	20240528	152400	104720840	4375	4375	4375	4375	0
289	20240528	152300	104720840	4375	4375	4375	4375	0
290	20240528	152200	104720840	4375	4375	4375	4375	0
291	20240528	152100	104720840	4375	4375	4375	4375	0
292	20240528	152000	104720840	4375	4375	4375	4375	0
293	20240528	151900	104720840	4375	4375	4375	4375	0
294	20240528	151800	104720840	4375	4370	4375	4370	8
295	20240528	151700	104685845	4375	4375	4375	4375	0
296	20240528	151600	104685845	4375	4375	4375	4375	0
297	20240528	151500	104685845	4375	4375	4375	4375	0
298	20240528	151400	104685845	4375	4375	4375	4375	20
299	20240528	151300	104598345	4375	4375	4375	4375	0
300	20240528	151200	104598345	4375	4375	4375	4375	0
301	20240528	151100	104598345	4375	4375	4375	4375	0
302	20240528	151000	104598345	4375	4375	4375	4375	0
303	20240528	150900	104598345	4375	4375	4375	4375	0
304	20240528	150800	104598345	4375	4375	4375	4375	105
305	20240528	150700	104138970	4375	4375	4375	4375	400
306	20240528	150600	102388970	4375	4375	4375	4375	500
307	20240528	150500	100201470	4375	4375	4375	4375	0
308	20240528	150400	100201470	4375	4375	4375	4375	0
309	20240528	150300	100201470	4375	4375	4375	4360	7
310	20240528	150200	100170905	4360	4365	4365	4360	100
311	20240528	150100	99734900	4375	4375	4375	4375	0
312	20240528	150000	99734900	4375	4375	4375	4375	0
313	20240528	145900	99734900	4375	4375	4375	4375	0
314	20240528	145800	99734900	4375	4375	4375	4375	2
315	20240528	145700	99726150	4360	4360	4360	4360	1
316	20240528	145600	99721790	4375	4375	4375	4375	0
317	20240528	145500	99721790	4375	4375	4375	4375	0
318	20240528	145400	99721790	4375	4375	4375	4375	0
319	20240528	145300	99721790	4375	4355	4375	4355	2
320	20240528	145200	99713060	4380	4375	4380	4375	270
321	20240528	145100	98531795	4370	4360	4380	4360	450
322	20240528	145000	96566055	4355	4355	4355	4355	100
323	20240528	144900	96130555	4365	4365	4365	4365	2
324	20240528	144800	96121825	4355	4360	4360	4355	13
325	20240528	144700	96065190	4365	4365	4365	4365	0
326	20240528	144600	96065190	4365	4365	4365	4365	0
327	20240528	144500	96065190	4365	4365	4365	4365	1
328	20240528	144400	96060825	4365	4345	4365	4345	5
329	20240528	144300	96039020	4345	4365	4365	4345	1003
330	20240528	144200	91680965	4345	4365	4365	4345	1619
331	20240528	144100	84627785	4370	4370	4370	4370	647
332	20240528	144000	81800395	4380	4380	4380	4380	0
333	20240528	143900	81800395	4380	4380	4380	4380	0
334	20240528	143800	81800395	4380	4380	4380	4380	0
335	20240528	143700	81800395	4380	4380	4380	4380	0
336	20240528	143600	81800395	4380	4380	4380	4380	0
337	20240528	143500	81800395	4380	4380	4380	4380	0
338	20240528	143400	81800395	4380	4375	4380	4370	301
339	20240528	143300	80484565	4380	4380	4380	4380	0
340	20240528	143200	80484565	4380	4380	4380	4380	0
341	20240528	143100	80484565	4380	4380	4380	4380	0
342	20240528	143000	80484565	4380	4380	4380	4380	86
343	20240528	142900	80107885	4385	4380	4385	4380	448
344	20240528	142800	78144580	4385	4385	4385	4385	0
345	20240528	142700	78144580	4385	4385	4385	4385	0
346	20240528	142600	78144580	4385	4385	4385	4385	0
347	20240528	142500	78144580	4385	4385	4385	4385	0
348	20240528	142400	78144580	4385	4385	4385	4385	0
349	20240528	142300	78144580	4385	4385	4385	4385	0
350	20240528	142200	78144580	4385	4385	4385	4385	11
351	20240528	142100	78096345	4385	4385	4385	4385	0
352	20240528	142000	78096345	4385	4385	4385	4385	0
353	20240528	141900	78096345	4385	4385	4385	4385	0
354	20240528	141800	78096345	4385	4385	4385	4385	0
355	20240528	141700	78096345	4385	4385	4385	4385	0
356	20240528	141600	78096345	4385	4385	4385	4385	0
357	20240528	141500	78096345	4385	4385	4385	4385	0
358	20240528	141400	78096345	4385	4385	4385	4385	0
359	20240528	141300	78096345	4385	4385	4385	4385	0
360	20240528	141200	78096345	4385	4385	4385	4385	0
361	20240528	141100	78096345	4385	4385	4385	4385	0
362	20240528	141000	78096345	4385	4385	4385	4385	0
363	20240528	140900	78096345	4385	4385	4385	4385	0
364	20240528	140800	78096345	4385	4385	4385	4385	0
365	20240528	140700	78096345	4385	4385	4385	4385	0
366	20240528	140600	78096345	4385	4385	4385	4385	1
367	20240528	140500	78091960	4385	4385	4385	4385	0
368	20240528	140400	78091960	4385	4385	4385	4385	0
369	20240528	140300	78091960	4385	4385	4385	4385	1
370	20240528	140200	78087575	4390	4390	4390	4390	0
371	20240528	140100	78087575	4390	4390	4390	4390	0
372	20240528	140000	78087575	4390	4390	4390	4390	0
373	20240528	135900	78087575	4390	4390	4390	4390	0
374	20240528	135800	78087575	4390	4390	4390	4390	0
375	20240528	135700	78087575	4390	4390	4390	4390	0
376	20240528	135600	78087575	4390	4390	4390	4390	0
377	20240528	135500	78087575	4390	4390	4390	4390	0
378	20240528	135400	78087575	4390	4390	4390	4390	0
379	20240528	135300	78087575	4390	4390	4390	4390	0
380	20240528	135200	78087575	4390	4390	4390	4390	0
381	20240528	135100	78087575	4390	4390	4390	4390	0
382	20240528	135000	78087575	4390	4390	4390	4390	0
383	20240528	134900	78087575	4390	4390	4390	4390	0
384	20240528	134800	78087575	4390	4390	4390	4390	0
385	20240528	134700	78087575	4390	4390	4390	4390	0
386	20240528	134600	78087575	4390	4380	4390	4380	13
387	20240528	134500	78030600	4385	4385	4385	4385	5
388	20240528	134400	78008675	4390	4390	4390	4390	0
389	20240528	134300	78008675	4390	4390	4390	4390	0
390	20240528	134200	78008675	4390	4390	4390	4390	0
391	20240528	134100	78008675	4390	4390	4390	4390	0
392	20240528	134000	78008675	4390	4390	4390	4390	0
393	20240528	133900	78008675	4390	4390	4390	4390	0
394	20240528	133800	78008675	4390	4390	4390	4390	1
395	20240528	133700	78004285	4385	4385	4385	4385	0
396	20240528	133600	78004285	4385	4385	4385	4385	0
397	20240528	133500	78004285	4385	4385	4385	4385	0
398	20240528	133400	78004285	4385	4385	4385	4385	1
399	20240528	133300	77999900	4390	4390	4390	4390	0
400	20240528	133200	77999900	4390	4390	4390	4390	0
401	20240528	133100	77999900	4390	4390	4390	4390	1
402	20240528	133000	77995510	4385	4385	4385	4385	0
403	20240528	132900	77995510	4385	4385	4390	4385	108
404	20240528	132800	77521665	4385	4385	4390	4385	476
405	20240528	132700	75433340	4390	4390	4390	4390	0
406	20240528	132600	75433340	4390	4390	4390	4390	0
407	20240528	132500	75433340	4390	4390	4390	4390	3
408	20240528	132400	75420170	4390	4390	4390	4390	0
409	20240528	132300	75420170	4390	4390	4390	4390	0
410	20240528	132200	75420170	4390	4390	4390	4390	0
411	20240528	132100	75420170	4390	4390	4390	4390	0
412	20240528	132000	75420170	4390	4390	4390	4390	0
413	20240528	131900	75420170	4390	4390	4390	4390	332
414	20240528	131800	73962690	4390	4390	4390	4390	550
415	20240528	131700	71548190	4395	4395	4395	4395	100
416	20240528	131600	71108690	4395	4395	4395	4395	217
417	20240528	131500	70154975	4395	4390	4395	4390	3
418	20240528	131400	70141800	4395	4390	4395	4390	168
419	20240528	131300	69404275	4390	4390	4390	4390	350
420	20240528	131200	67867775	4390	4390	4390	4390	0
421	20240528	131100	67867775	4390	4390	4390	4390	0
422	20240528	131000	67867775	4390	4390	4390	4390	0
423	20240528	130900	67867775	4390	4385	4390	4385	2
424	20240528	130800	67859000	4385	4385	4385	4385	0
425	20240528	130700	67859000	4385	4385	4385	4385	7
426	20240528	130600	67828305	4385	4385	4385	4385	42
427	20240528	130500	67644135	4390	4390	4390	4390	50
428	20240528	130400	67424635	4395	4395	4395	4395	0
429	20240528	130300	67424635	4395	4395	4395	4395	0
430	20240528	130200	67424635	4395	4395	4395	4395	0
431	20240528	130100	67424635	4395	4390	4395	4390	5
432	20240528	130000	67402680	4390	4390	4390	4390	360
433	20240528	125900	65822280	4390	4390	4390	4390	0
434	20240528	125800	65822280	4390	4390	4390	4390	500
435	20240528	125700	63627280	4390	4390	4390	4390	0
436	20240528	125600	63627280	4390	4390	4390	4390	13
437	20240528	125500	63570210	4390	4390	4390	4390	153
438	20240528	125400	62898540	4385	4390	4390	4385	313
439	20240528	125300	61525235	4390	4390	4390	4390	6
440	20240528	125200	61498895	4390	4390	4390	4390	0
441	20240528	125100	61498895	4390	4390	4390	4390	0
442	20240528	125000	61498895	4390	4390	4390	4390	0
443	20240528	124900	61498895	4390	4390	4390	4390	0
444	20240528	124800	61498895	4390	4385	4390	4385	100
445	20240528	124700	61059900	4390	4390	4390	4390	0
446	20240528	124600	61059900	4390	4390	4390	4390	0
447	20240528	124500	61059900	4390	4390	4390	4390	0
448	20240528	124400	61059900	4390	4390	4390	4390	0
449	20240528	124300	61059900	4390	4390	4390	4390	400
450	20240528	124200	59303900	4390	4390	4390	4390	0
451	20240528	124100	59303900	4390	4390	4390	4390	10
452	20240528	124000	59260000	4390	4390	4390	4390	0
453	20240528	123900	59260000	4390	4390	4390	4390	0
454	20240528	123800	59260000	4390	4390	4390	4390	0
455	20240528	123700	59260000	4390	4390	4390	4390	0
456	20240528	123600	59260000	4390	4390	4390	4390	0
457	20240528	123500	59260000	4390	4390	4390	4390	0
458	20240528	123400	59260000	4390	4390	4390	4390	0
459	20240528	123300	59260000	4390	4390	4390	4390	0
460	20240528	123200	59260000	4390	4390	4390	4390	0
461	20240528	123100	59260000	4390	4390	4390	4390	0
462	20240528	123000	59260000	4390	4385	4390	4385	2
463	20240528	122900	59251225	4375	4375	4375	4375	0
464	20240528	122800	59251225	4375	4375	4375	4375	0
465	20240528	122700	59251225	4375	4375	4375	4375	0
466	20240528	122600	59251225	4375	4375	4375	4375	1
467	20240528	122500	59246850	4375	4375	4375	4375	0
468	20240528	122400	59246850	4375	4375	4375	4375	0
469	20240528	122300	59246850	4375	4375	4375	4375	0
470	20240528	122200	59246850	4375	4375	4375	4375	0
471	20240528	122100	59246850	4375	4375	4375	4375	0
472	20240528	122000	59246850	4375	4375	4375	4375	0
473	20240528	121900	59246850	4375	4375	4375	4375	0
474	20240528	121800	59246850	4375	4375	4375	4375	0
475	20240528	121700	59246850	4375	4375	4375	4375	0
476	20240528	121600	59246850	4375	4380	4390	4375	108
477	20240528	121500	58773650	4375	4375	4375	4375	1
478	20240528	121400	58769275	4390	4390	4390	4390	0
479	20240528	121300	58769275	4390	4390	4390	4390	0
480	20240528	121200	58769275	4390	4390	4390	4390	0
481	20240528	121100	58769275	4390	4390	4390	4390	0
482	20240528	121000	58769275	4390	4390	4390	4390	0
483	20240528	120900	58769275	4390	4390	4390	4390	0
484	20240528	120800	58769275	4390	4390	4390	4390	0
485	20240528	120700	58769275	4390	4390	4390	4390	0
486	20240528	120600	58769275	4390	4385	4390	4385	2
487	20240528	120500	58760500	4390	4390	4390	4390	0
488	20240528	120400	58760500	4390	4390	4390	4390	0
489	20240528	120300	58760500	4390	4390	4390	4390	0
490	20240528	120200	58760500	4390	4390	4390	4390	0
491	20240528	120100	58760500	4390	4390	4390	4390	0
492	20240528	120000	58760500	4390	4390	4390	4390	0
493	20240528	115900	58760500	4390	4390	4390	4390	0
494	20240528	115800	58760500	4390	4390	4390	4390	0
495	20240528	115700	58760500	4390	4390	4390	4390	0
496	20240528	115600	58760500	4390	4390	4390	4390	0
497	20240528	115500	58760500	4390	4380	4390	4380	4
498	20240528	115400	58742950	4390	4390	4390	4390	2
499	20240528	115300	58734170	4375	4375	4375	4375	2
500	20240528	115200	58725420	4390	4390	4390	4390	0
501	20240528	115100	58725420	4390	4390	4390	4390	0
502	20240528	115000	58725420	4390	4390	4390	4390	0
503	20240528	114900	58725420	4390	4390	4390	4390	0
504	20240528	114800	58725420	4390	4390	4390	4390	0
505	20240528	114700	58725420	4390	4390	4390	4390	0
506	20240528	114600	58725420	4390	4390	4390	4390	0
507	20240528	114500	58725420	4390	4390	4390	4390	0
508	20240528	114400	58725420	4390	4390	4390	4390	0
509	20240528	114300	58725420	4390	4390	4390	4390	0
510	20240528	114200	58725420	4390	4390	4390	4390	0
511	20240528	114100	58725420	4390	4390	4390	4390	5
512	20240528	114000	58703470	4390	4390	4390	4390	0
513	20240528	113900	58703470	4390	4390	4390	4390	0
514	20240528	113800	58703470	4390	4390	4390	4390	0
515	20240528	113700	58703470	4390	4390	4390	4390	0
516	20240528	113600	58703470	4390	4390	4390	4390	0
517	20240528	113500	58703470	4390	4390	4390	4390	0
518	20240528	113400	58703470	4390	4390	4390	4390	2
519	20240528	113300	58694690	4385	4385	4385	4385	10
520	20240528	113200	58650840	4390	4390	4390	4390	0
521	20240528	113100	58650840	4390	4390	4390	4390	0
522	20240528	113000	58650840	4390	4390	4390	4390	0
523	20240528	112900	58650840	4390	4390	4390	4390	0
524	20240528	112800	58650840	4390	4385	4390	4385	5
525	20240528	112700	58628895	4395	4395	4395	4395	0
526	20240528	112600	58628895	4395	4395	4395	4395	0
527	20240528	112500	58628895	4395	4395	4395	4395	0
528	20240528	112400	58628895	4395	4395	4395	4395	0
529	20240528	112300	58628895	4395	4395	4395	4395	0
530	20240528	112200	58628895	4395	4395	4395	4395	0
531	20240528	112100	58628895	4395	4395	4395	4395	0
532	20240528	112000	58628895	4395	4380	4395	4360	257
533	20240528	111900	57506795	4380	4390	4390	4380	295
534	20240528	111800	56214245	4395	4380	4395	4380	162
535	20240528	111700	55504655	4380	4380	4380	4380	550
536	20240528	111600	53095655	4390	4395	4395	4390	841
537	20240528	111500	49403660	4390	4385	4390	4385	1162
538	20240528	111400	44302565	4390	4390	4390	4390	0
539	20240528	111300	44302565	4390	4390	4390	4390	0
540	20240528	111200	44302565	4390	4390	4390	4390	0
541	20240528	111100	44302565	4390	4390	4390	4390	0
542	20240528	111000	44302565	4390	4390	4390	4390	0
543	20240528	110900	44302565	4390	4390	4390	4390	0
544	20240528	110800	44302565	4390	4390	4390	4390	0
545	20240528	110700	44302565	4390	4385	4390	4385	10
546	20240528	110600	44258675	4390	4390	4390	4390	0
547	20240528	110500	44258675	4390	4390	4390	4390	0
548	20240528	110400	44258675	4390	4390	4390	4390	0
549	20240528	110300	44258675	4390	4380	4390	4380	10
550	20240528	110200	44214825	4375	4375	4375	4375	200
551	20240528	110100	43339825	4375	4370	4375	4365	2912
552	20240528	110000	30609385	4370	4370	4370	4370	1
553	20240528	105900	30605015	4365	4365	4365	4365	204
554	20240528	105800	29714555	4370	4370	4370	4370	0
555	20240528	105700	29714555	4370	4365	4370	4365	7
556	20240528	105600	29683990	4370	4370	4370	4370	100
557	20240528	105500	29246990	4370	4370	4370	4370	0
558	20240528	105400	29246990	4370	4370	4370	4370	0
559	20240528	105300	29246990	4370	4370	4370	4370	1
560	20240528	105200	29242620	4365	4365	4365	4365	0
561	20240528	105100	29242620	4365	4365	4365	4365	0
562	20240528	105000	29242620	4365	4365	4365	4365	1
563	20240528	104900	29238255	4365	4365	4365	4365	657
564	20240528	104800	26370450	4365	4365	4365	4365	42
565	20240528	104700	26187120	4365	4365	4365	4365	0
566	20240528	104600	26187120	4365	4365	4365	4365	0
567	20240528	104500	26187120	4365	4365	4365	4365	0
568	20240528	104400	26187120	4365	4365	4365	4365	0
569	20240528	104300	26187120	4365	4365	4365	4365	0
570	20240528	104200	26187120	4365	4365	4365	4365	0
571	20240528	104100	26187120	4365	4365	4365	4365	5
572	20240528	104000	26165295	4360	4360	4360	4360	1
573	20240528	103900	26160935	4360	4360	4360	4360	0
574	20240528	103800	26160935	4360	4360	4360	4360	0
575	20240528	103700	26160935	4360	4360	4360	4360	0
576	20240528	103600	26160935	4360	4360	4360	4360	0
577	20240528	103500	26160935	4360	4360	4360	4360	0
578	20240528	103400	26160935	4360	4360	4360	4360	0
579	20240528	103300	26160935	4360	4360	4360	4360	1
580	20240528	103200	26156575	4355	4355	4355	4355	0
581	20240528	103100	26156575	4355	4355	4355	4355	4
582	20240528	103000	26139155	4355	4355	4355	4355	0
583	20240528	102900	26139155	4355	4355	4355	4355	1
584	20240528	102800	26134800	4355	4355	4355	4355	0
585	20240528	102700	26134800	4355	4355	4355	4355	0
586	20240528	102600	26134800	4355	4355	4355	4355	0
587	20240528	102500	26134800	4355	4355	4355	4355	1
588	20240528	102400	26130445	4355	4355	4355	4355	0
589	20240528	102300	26130445	4355	4355	4355	4355	0
590	20240528	102200	26130445	4355	4355	4355	4355	0
591	20240528	102100	26130445	4355	4355	4355	4355	0
592	20240528	102000	26130445	4355	4355	4355	4355	1
593	20240528	101900	26126090	4360	4360	4360	4360	0
594	20240528	101800	26126090	4360	4360	4360	4360	0
595	20240528	101700	26126090	4360	4360	4360	4360	0
596	20240528	101600	26126090	4360	4360	4360	4360	0
597	20240528	101500	26126090	4360	4360	4360	4360	0
598	20240528	101400	26126090	4360	4360	4360	4360	40
599	20240528	101300	25951690	4355	4355	4355	4355	1
600	20240528	101200	25947335	4365	4365	4365	4365	0
601	20240528	101100	25947335	4365	4365	4365	4365	0
602	20240528	101000	25947335	4365	4365	4365	4365	0
603	20240528	100900	25947335	4365	4365	4365	4365	0
604	20240528	100800	25947335	4365	4365	4365	4365	100
605	20240528	100700	25510835	4365	4365	4365	4365	0
606	20240528	100600	25510835	4365	4360	4365	4360	20
607	20240528	100500	25423545	4365	4365	4365	4365	0
608	20240528	100400	25423545	4365	4360	4365	4360	1000
609	20240528	100300	21061045	4365	4365	4365	4365	200
610	20240528	100200	20188045	4360	4360	4360	4360	0
611	20240528	100100	20188045	4360	4360	4360	4360	1
612	20240528	100000	20183685	4360	4360	4360	4360	0
613	20240528	095900	20183685	4360	4360	4360	4360	5
614	20240528	095800	20161885	4360	4355	4360	4355	220
615	20240528	095700	19202690	4360	4360	4360	4360	0
616	20240528	095600	19202690	4360	4360	4360	4360	0
617	20240528	095500	19202690	4360	4360	4360	4360	1
618	20240528	095400	19198330	4360	4345	4360	4345	2
619	20240528	095300	19189625	4345	4350	4360	4345	784
620	20240528	095200	15779215	4350	4350	4350	4350	20
621	20240528	095100	15692215	4360	4360	4360	4360	1
622	20240528	095000	15687855	4360	4355	4360	4355	2
623	20240528	094900	15679140	4360	4360	4360	4360	1
624	20240528	094800	15674780	4350	4350	4350	4350	59
625	20240528	094700	15418130	4360	4360	4360	4360	1
626	20240528	094600	15413770	4365	4365	4365	4365	0
627	20240528	094500	15413770	4365	4365	4365	4365	0
628	20240528	094400	15413770	4365	4365	4365	4365	0
629	20240528	094300	15413770	4365	4365	4365	4365	0
630	20240528	094200	15413770	4365	4365	4365	4365	0
631	20240528	094100	15413770	4365	4365	4365	4365	200
632	20240528	094000	14540770	4365	4365	4365	4365	100
633	20240528	093900	14104270	4370	4360	4370	4345	145
634	20240528	093800	13473345	4360	4365	4365	4360	11
635	20240528	093700	13425335	4370	4370	4370	4370	1
636	20240528	093600	13420965	4370	4370	4370	4370	0
637	20240528	093500	13420965	4370	4370	4370	4370	5
638	20240528	093400	13399115	4370	4370	4370	4370	0
639	20240528	093300	13399115	4370	4370	4370	4370	0
640	20240528	093200	13399115	4370	4370	4370	4370	0
641	20240528	093100	13399115	4370	4365	4370	4365	2
642	20240528	093000	13390380	4370	4360	4370	4360	5
643	20240528	092900	13368540	4360	4360	4360	4360	20
644	20240528	092800	13281340	4345	4345	4345	4345	2
645	20240528	092700	13272650	4345	4345	4345	4345	126
646	20240528	092600	12725180	4345	4345	4345	4345	810
647	20240528	092500	9205730	4345	4350	4350	4345	1077
648	20240528	092400	4526040	4360	4360	4360	4360	0
649	20240528	092300	4526040	4360	4355	4360	4355	2
650	20240528	092200	4517325	4360	4370	4370	4360	18
651	20240528	092100	4438820	4370	4370	4370	4370	0
652	20240528	092000	4438820	4370	4370	4370	4370	0
653	20240528	091900	4438820	4370	4370	4370	4370	0
654	20240528	091800	4438820	4370	4370	4370	4370	0
655	20240528	091700	4438820	4370	4370	4370	4370	300
656	20240528	091600	3127820	4370	4370	4370	4370	0
657	20240528	091500	3127820	4370	4370	4370	4370	0
658	20240528	091400	3127820	4370	4370	4370	4370	0
659	20240528	091300	3127820	4370	4370	4370	4370	1
660	20240528	091200	3123450	4370	4370	4370	4370	0
661	20240528	091100	3123450	4370	4370	4370	4370	1
662	20240528	091000	3119080	4375	4375	4375	4375	0
663	20240528	090900	3119080	4375	4375	4375	4375	600
664	20240528	090800	494080	4375	4375	4375	4375	1
665	20240528	090700	489705	4375	4375	4375	4375	0
666	20240528	090600	489705	4375	4375	4375	4375	0
667	20240528	090500	489705	4375	4375	4375	4375	47
668	20240528	090400	284080	4385	4385	4385	4385	2
669	20240528	090300	275310	4370	4370	4370	4370	0
670	20240528	090200	275310	4370	4370	4370	4370	0
671	20240528	090100	275310	4370	4370	4370	4370	0
672	20240528	090000	275310	4370	4370	4370	4370	63