KissMeData/064090/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194300	152291325	2940	2940	2940	2940	812
3	20240529	194200	152291325	2940	2940	2940	2940	0
4	20240529	194100	152291325	2940	2940	2940	2940	0
5	20240529	194000	152291325	2940	2940	2940	2940	0
6	20240529	193900	152291325	2940	2940	2940	2940	0
7	20240529	193800	152291325	2940	2940	2940	2940	0
8	20240529	193700	152291325	2940	2940	2940	2940	0
9	20240529	193600	152291325	2940	2940	2940	2940	0
10	20240529	193500	152291325	2940	2940	2940	2940	0
11	20240529	193400	152291325	2940	2940	2940	2940	0
12	20240529	193300	152291325	2940	2940	2940	2940	0
13	20240529	193200	152291325	2940	2940	2940	2940	0
14	20240529	193100	152291325	2940	2940	2940	2940	0
15	20240529	193000	152291325	2940	2940	2940	2940	0
16	20240529	192900	152291325	2940	2940	2940	2940	0
17	20240529	192800	152291325	2940	2940	2940	2940	0
18	20240529	192700	152291325	2940	2940	2940	2940	0
19	20240529	192600	152291325	2940	2940	2940	2940	0
20	20240529	192500	152291325	2940	2940	2940	2940	0
21	20240529	192400	152291325	2940	2940	2940	2940	0
22	20240529	192300	152291325	2940	2940	2940	2940	0
23	20240529	192200	152291325	2940	2940	2940	2940	0
24	20240529	192100	152291325	2940	2940	2940	2940	0
25	20240529	192000	152291325	2940	2940	2940	2940	0
26	20240529	191900	152291325	2940	2940	2940	2940	0
27	20240529	191800	152291325	2940	2940	2940	2940	0
28	20240529	191700	152291325	2940	2940	2940	2940	0
29	20240529	191600	152291325	2940	2940	2940	2940	0
30	20240529	191500	152291325	2940	2940	2940	2940	0
31	20240529	191400	152291325	2940	2940	2940	2940	0
32	20240529	191300	152291325	2940	2940	2940	2940	812
33	20240529	191200	152291325	2940	2940	2940	2940	0
34	20240529	191100	152291325	2940	2940	2940	2940	0
35	20240529	191000	152291325	2940	2940	2940	2940	0
36	20240529	190900	152291325	2940	2940	2940	2940	0
37	20240529	190800	152291325	2940	2940	2940	2940	0
38	20240529	190700	152291325	2940	2940	2940	2940	0
39	20240529	190600	152291325	2940	2940	2940	2940	0
40	20240529	190500	152291325	2940	2940	2940	2940	0
41	20240529	190400	152291325	2940	2940	2940	2940	0
42	20240529	190300	152291325	2940	2940	2940	2940	0
43	20240529	190200	152291325	2940	2940	2940	2940	0
44	20240529	190100	152291325	2940	2940	2940	2940	0
45	20240529	190000	152291325	2940	2940	2940	2940	0
46	20240529	185900	152291325	2940	2940	2940	2940	0
47	20240529	185800	152291325	2940	2940	2940	2940	0
48	20240529	185700	152291325	2940	2940	2940	2940	0
49	20240529	185600	152291325	2940	2940	2940	2940	0
50	20240529	185500	152291325	2940	2940	2940	2940	0
51	20240529	185400	152291325	2940	2940	2940	2940	0
52	20240529	185300	152291325	2940	2940	2940	2940	0
53	20240529	185200	152291325	2940	2940	2940	2940	0
54	20240529	185100	152291325	2940	2940	2940	2940	0
55	20240529	185000	152291325	2940	2940	2940	2940	0
56	20240529	184900	152291325	2940	2940	2940	2940	0
57	20240529	184800	152291325	2940	2940	2940	2940	0
58	20240529	184700	152291325	2940	2940	2940	2940	0
59	20240529	184600	152291325	2940	2940	2940	2940	0
60	20240529	184500	152291325	2940	2940	2940	2940	0
61	20240529	184400	152291325	2940	2940	2940	2940	0
62	20240529	184300	152291325	2940	2940	2940	2940	812
63	20240529	184200	152291325	2940	2940	2940	2940	0
64	20240529	184100	152291325	2940	2940	2940	2940	0
65	20240529	184000	152291325	2940	2940	2940	2940	0
66	20240529	183900	152291325	2940	2940	2940	2940	0
67	20240529	183800	152291325	2940	2940	2940	2940	0
68	20240529	183700	152291325	2940	2940	2940	2940	0
69	20240529	183600	152291325	2940	2940	2940	2940	0
70	20240529	183500	152291325	2940	2940	2940	2940	0
71	20240529	183400	152291325	2940	2940	2940	2940	0
72	20240529	183300	152291325	2940	2940	2940	2940	0
73	20240529	183200	152291325	2940	2940	2940	2940	0
74	20240529	183100	152291325	2940	2940	2940	2940	0
75	20240529	183000	152291325	2940	2940	2940	2940	0
76	20240529	182900	152291325	2940	2940	2940	2940	0
77	20240529	182800	152291325	2940	2940	2940	2940	0
78	20240529	182700	152291325	2940	2940	2940	2940	0
79	20240529	182600	152291325	2940	2940	2940	2940	0
80	20240529	182500	152291325	2940	2940	2940	2940	0
81	20240529	182400	152291325	2940	2940	2940	2940	0
82	20240529	182300	152291325	2940	2940	2940	2940	0
83	20240529	182200	152291325	2940	2940	2940	2940	0
84	20240529	182100	152291325	2940	2940	2940	2940	0
85	20240529	182000	152291325	2940	2940	2940	2940	0
86	20240529	181900	152291325	2940	2940	2940	2940	0
87	20240529	181800	152291325	2940	2940	2940	2940	0
88	20240529	181700	152291325	2940	2940	2940	2940	0
89	20240529	181600	152291325	2940	2940	2940	2940	0
90	20240529	181500	152291325	2940	2940	2940	2940	0
91	20240529	181400	152291325	2940	2940	2940	2940	0
92	20240529	181300	152291325	2940	2940	2940	2940	812
93	20240529	181200	152291325	2940	2940	2940	2940	0
94	20240529	181100	152291325	2940	2940	2940	2940	0
95	20240529	181000	152291325	2940	2940	2940	2940	0
96	20240529	180900	152291325	2940	2940	2940	2940	0
97	20240529	180800	152291325	2940	2940	2940	2940	0
98	20240529	180700	152291325	2940	2940	2940	2940	0
99	20240529	180600	152291325	2940	2940	2940	2940	0
100	20240529	180500	152291325	2940	2940	2940	2940	0
101	20240529	180400	152291325	2940	2940	2940	2940	0
102	20240529	180300	152291325	2940	2940	2940	2940	0
103	20240529	180200	152291325	2940	2940	2940	2940	0
104	20240529	180100	152291325	2940	2940	2940	2940	0
105	20240529	180000	152291325	2940	2940	2940	2940	0
106	20240529	175900	152291325	2940	2940	2940	2940	0
107	20240529	175800	152291325	2940	2940	2940	2940	0
108	20240529	175700	152291325	2940	2940	2940	2940	0
109	20240529	175600	152291325	2940	2940	2940	2940	0
110	20240529	175500	152291325	2940	2940	2940	2940	0
111	20240529	175400	152291325	2940	2940	2940	2940	0
112	20240529	175300	152291325	2940	2940	2940	2940	0
113	20240529	175200	152291325	2940	2940	2940	2940	0
114	20240529	175100	152291325	2940	2940	2940	2940	0
115	20240529	175000	152291325	2940	2940	2940	2940	0
116	20240529	174900	152291325	2940	2940	2940	2940	0
117	20240529	174800	152291325	2940	2940	2940	2940	0
118	20240529	174700	152291325	2940	2940	2940	2940	0
119	20240529	174600	152291325	2940	2940	2940	2940	0
120	20240529	174500	152291325	2940	2940	2940	2940	0
121	20240529	174400	152291325	2940	2940	2940	2940	0
122	20240529	174300	152291325	2940	2940	2940	2940	812
123	20240529	174200	152291325	2940	2940	2940	2940	0
124	20240529	174100	152291325	2940	2940	2940	2940	0
125	20240529	174000	152291325	2940	2940	2940	2940	0
126	20240529	173900	152291325	2940	2940	2940	2940	0
127	20240529	173800	152291325	2940	2940	2940	2940	0
128	20240529	173700	152291325	2940	2940	2940	2940	0
129	20240529	173600	152291325	2940	2940	2940	2940	0
130	20240529	173500	152291325	2940	2940	2940	2940	0
131	20240529	173400	152291325	2940	2940	2940	2940	0
132	20240529	173300	152291325	2940	2940	2940	2940	0
133	20240529	173200	152291325	2940	2940	2940	2940	0
134	20240529	173100	152291325	2940	2940	2940	2940	0
135	20240529	173000	152291325	2940	2940	2940	2940	0
136	20240529	172900	152291325	2940	2940	2940	2940	0
137	20240529	172800	152291325	2940	2940	2940	2940	0
138	20240529	172700	152291325	2940	2940	2940	2940	0
139	20240529	172600	152291325	2940	2940	2940	2940	0
140	20240529	172500	152291325	2940	2940	2940	2940	0
141	20240529	172400	152291325	2940	2940	2940	2940	0
142	20240529	172300	152291325	2940	2940	2940	2940	0
143	20240529	172200	152291325	2940	2940	2940	2940	0
144	20240529	172100	152291325	2940	2940	2940	2940	0
145	20240529	172000	152291325	2940	2940	2940	2940	0
146	20240529	171900	152291325	2940	2940	2940	2940	0
147	20240529	171800	152291325	2940	2940	2940	2940	0
148	20240529	171700	152291325	2940	2940	2940	2940	0
149	20240529	171600	152291325	2940	2940	2940	2940	0
150	20240529	171500	152291325	2940	2940	2940	2940	0
151	20240529	171400	152291325	2940	2940	2940	2940	0
152	20240529	171300	152291325	2940	2940	2940	2940	812
153	20240529	171200	152291325	2940	2940	2940	2940	0
154	20240529	171100	152291325	2940	2940	2940	2940	0
155	20240529	171000	152291325	2940	2940	2940	2940	0
156	20240529	170900	152291325	2940	2940	2940	2940	0
157	20240529	170800	152291325	2940	2940	2940	2940	0
158	20240529	170700	152291325	2940	2940	2940	2940	0
159	20240529	170600	152291325	2940	2940	2940	2940	0
160	20240529	170500	152291325	2940	2940	2940	2940	0
161	20240529	170400	152291325	2940	2940	2940	2940	0
162	20240529	170300	152291325	2940	2940	2940	2940	0
163	20240529	170200	152291325	2940	2940	2940	2940	0
164	20240529	170100	152291325	2940	2940	2940	2940	0
165	20240529	170000	152291325	2940	2940	2940	2940	0
166	20240529	165900	152291325	2940	2940	2940	2940	0
167	20240529	165800	152291325	2940	2940	2940	2940	0
168	20240529	165700	152291325	2940	2940	2940	2940	0
169	20240529	165600	152291325	2940	2940	2940	2940	0
170	20240529	165500	152291325	2940	2940	2940	2940	0
171	20240529	165400	152291325	2940	2940	2940	2940	0
172	20240529	165300	152291325	2940	2940	2940	2940	0
173	20240529	165200	152291325	2940	2940	2940	2940	0
174	20240529	165100	152291325	2940	2940	2940	2940	0
175	20240529	165000	152291325	2940	2940	2940	2940	0
176	20240529	164900	152291325	2940	2940	2940	2940	0
177	20240529	164800	152291325	2940	2940	2940	2940	0
178	20240529	164700	152291325	2940	2940	2940	2940	0
179	20240529	164600	152291325	2940	2940	2940	2940	0
180	20240529	164500	152291325	2940	2940	2940	2940	0
181	20240529	164400	152291325	2940	2940	2940	2940	0
182	20240529	164300	152291325	2940	2940	2940	2940	812
183	20240529	164200	152291325	2940	2940	2940	2940	0
184	20240529	164100	152291325	2940	2940	2940	2940	0
185	20240529	164000	152291325	2940	2940	2940	2940	0
186	20240529	163900	152291325	2940	2940	2940	2940	0
187	20240529	163800	152291325	2940	2940	2940	2940	0
188	20240529	163700	152291325	2940	2940	2940	2940	0
189	20240529	163600	152291325	2940	2940	2940	2940	0
190	20240529	163500	152291325	2940	2940	2940	2940	0
191	20240529	163400	152291325	2940	2940	2940	2940	0
192	20240529	163300	152291325	2940	2940	2940	2940	0
193	20240529	163200	152291325	2940	2940	2940	2940	0
194	20240529	163100	152291325	2940	2940	2940	2940	0
195	20240529	163000	152291325	2940	2940	2940	2940	0
196	20240529	162900	152291325	2940	2940	2940	2940	0
197	20240529	162800	152291325	2940	2940	2940	2940	0
198	20240529	162700	152291325	2940	2940	2940	2940	0
199	20240529	162600	152291325	2940	2940	2940	2940	0
200	20240529	162500	152291325	2940	2940	2940	2940	0
201	20240529	162400	152291325	2940	2940	2940	2940	0
202	20240529	162300	152291325	2940	2940	2940	2940	0
203	20240529	162200	152291325	2940	2940	2940	2940	0
204	20240529	162100	152291325	2940	2940	2940	2940	0
205	20240529	162000	152291325	2940	2940	2940	2940	0
206	20240529	161900	152291325	2940	2940	2940	2940	0
207	20240529	161800	152291325	2940	2940	2940	2940	0
208	20240529	161700	152291325	2940	2940	2940	2940	0
209	20240529	161600	152291325	2940	2940	2940	2940	0
210	20240529	161500	152291325	2940	2940	2940	2940	0
211	20240529	161400	152291325	2940	2940	2940	2940	0
212	20240529	161300	152291325	2940	2940	2940	2940	812
213	20240529	161200	152291325	2940	2940	2940	2940	0
214	20240529	161100	152291325	2940	2940	2940	2940	0
215	20240529	161000	152291325	2940	2940	2940	2940	0
216	20240529	160900	152291325	2940	2940	2940	2940	0
217	20240529	160800	152291325	2940	2940	2940	2940	0
218	20240529	160700	152291325	2940	2940	2940	2940	0
219	20240529	160600	152291325	2940	2940	2940	2940	0
220	20240529	160500	152291325	2940	2940	2940	2940	0
221	20240529	160400	152291325	2940	2940	2940	2940	0
222	20240529	160300	152291325	2940	2940	2940	2940	0
223	20240529	160200	152291325	2940	2940	2940	2940	0
224	20240529	160100	152291325	2940	2940	2940	2940	0
225	20240529	160000	152291325	2940	2940	2940	2940	0
226	20240529	155900	152291325	2940	2940	2940	2940	0
227	20240529	155800	152291325	2940	2940	2940	2940	0
228	20240529	155700	152291325	2940	2940	2940	2940	0
229	20240529	155600	152291325	2940	2940	2940	2940	0
230	20240529	155500	152291325	2940	2940	2940	2940	0
231	20240529	155400	152291325	2940	2940	2940	2940	0
232	20240529	155300	152291325	2940	2940	2940	2940	0
233	20240529	155200	152291325	2940	2940	2940	2940	0
234	20240529	155100	152291325	2940	2940	2940	2940	0
235	20240529	155000	152291325	2940	2940	2940	2940	0
236	20240529	154900	152291325	2940	2940	2940	2940	0
237	20240529	154800	152291325	2940	2940	2940	2940	0
238	20240529	154700	152291325	2940	2940	2940	2940	0
239	20240529	154600	152291325	2940	2940	2940	2940	0
240	20240529	154500	152291325	2940	2940	2940	2940	0
241	20240529	154400	152291325	2940	2940	2940	2940	0
242	20240529	154300	152291325	2940	2940	2940	2940	812
243	20240529	154200	152291325	2940	2940	2940	2940	0
244	20240529	154100	152291325	2940	2940	2940	2940	0
245	20240529	154000	152291325	2940	2940	2940	2940	0
246	20240529	153900	152291325	2940	2940	2940	2940	0
247	20240529	153800	152291325	2940	2940	2940	2940	0
248	20240529	153700	152291325	2940	2940	2940	2940	0
249	20240529	153600	152291325	2940	2940	2940	2940	0
250	20240529	153500	152291325	2940	2940	2940	2940	0
251	20240529	153400	152291325	2940	2940	2940	2940	0
252	20240529	153300	152291325	2940	2940	2940	2940	0
253	20240529	153200	152291325	2940	2940	2940	2940	0
254	20240529	153100	152291325	2940	2940	2940	2940	0
255	20240529	153000	152291325	2940	2940	2940	2940	812
256	20240529	152900	149904045	2900	2900	2900	2900	0
257	20240529	152800	149904045	2900	2900	2900	2900	0
258	20240529	152700	149904045	2900	2900	2900	2900	0
259	20240529	152600	149904045	2900	2900	2900	2900	0
260	20240529	152500	149904045	2900	2900	2900	2900	0
261	20240529	152400	149904045	2900	2900	2900	2900	0
262	20240529	152300	149904045	2900	2900	2900	2900	0
263	20240529	152200	149904045	2900	2900	2900	2900	0
264	20240529	152100	149904045	2900	2900	2900	2900	0
265	20240529	152000	149904045	2900	2900	2900	2900	0
266	20240529	151900	149904045	2900	2900	2900	2900	1
267	20240529	151800	149901145	2885	2885	2885	2885	1
268	20240529	151700	149898260	2880	2880	2880	2880	0
269	20240529	151600	149898260	2880	2880	2880	2880	1000
270	20240529	151500	147018260	2880	2890	2890	2880	2000
271	20240529	151400	141258090	2890	2890	2890	2890	33
272	20240529	151300	141162720	2895	2895	2895	2895	1
273	20240529	151200	141159825	2900	2900	2900	2900	0
274	20240529	151100	141159825	2900	2900	2900	2900	0
275	20240529	151000	141159825	2900	2900	2900	2900	0
276	20240529	150900	141159825	2900	2900	2900	2900	0
277	20240529	150800	141159825	2900	2900	2900	2900	0
278	20240529	150700	141159825	2900	2900	2900	2900	0
279	20240529	150600	141159825	2900	2900	2900	2900	0
280	20240529	150500	141159825	2900	2900	2900	2900	0
281	20240529	150400	141159825	2900	2900	2900	2900	0
282	20240529	150300	141159825	2900	2900	2900	2900	0
283	20240529	150200	141159825	2900	2900	2900	2900	0
284	20240529	150100	141159825	2900	2900	2900	2900	100
285	20240529	150000	140869825	2900	2900	2900	2900	0
286	20240529	145900	140869825	2900	2900	2900	2900	1
287	20240529	145800	140866925	2900	2880	2900	2880	60
288	20240529	145700	140693925	2900	2895	2900	2895	2040
289	20240529	145600	134777930	2900	2895	2900	2895	10
290	20240529	145500	134748935	2885	2885	2885	2885	0
291	20240529	145400	134748935	2885	2885	2885	2885	0
292	20240529	145300	134748935	2885	2885	2885	2885	0
293	20240529	145200	134748935	2885	2885	2885	2885	2000
294	20240529	145100	128978935	2895	2895	2895	2895	0
295	20240529	145000	128978935	2895	2895	2895	2895	0
296	20240529	144900	128978935	2895	2895	2895	2895	0
297	20240529	144800	128978935	2895	2895	2895	2895	0
298	20240529	144700	128978935	2895	2895	2895	2895	302
299	20240529	144600	128104645	2900	2900	2900	2900	0
300	20240529	144500	128104645	2900	2900	2900	2900	0
301	20240529	144400	128104645	2900	2900	2900	2900	0
302	20240529	144300	128104645	2900	2900	2900	2900	0
303	20240529	144200	128104645	2900	2900	2900	2900	0
304	20240529	144100	128104645	2900	2900	2900	2900	0
305	20240529	144000	128104645	2900	2890	2900	2890	100
306	20240529	143900	127814760	2895	2895	2895	2895	0
307	20240529	143800	127814760	2895	2895	2895	2895	0
308	20240529	143700	127814760	2895	2895	2895	2895	3
309	20240529	143600	127806075	2895	2895	2895	2895	0
310	20240529	143500	127806075	2895	2895	2895	2895	441
311	20240529	143400	126529380	2900	2900	2900	2900	0
312	20240529	143300	126529380	2900	2900	2900	2900	0
313	20240529	143200	126529380	2900	2900	2900	2900	0
314	20240529	143100	126529380	2900	2900	2900	2900	0
315	20240529	143000	126529380	2900	2900	2900	2900	0
316	20240529	142900	126529380	2900	2900	2900	2900	0
317	20240529	142800	126529380	2900	2900	2900	2900	0
318	20240529	142700	126529380	2900	2900	2900	2900	0
319	20240529	142600	126529380	2900	2900	2900	2900	0
320	20240529	142500	126529380	2900	2900	2900	2900	0
321	20240529	142400	126529380	2900	2900	2900	2900	0
322	20240529	142300	126529380	2900	2900	2900	2900	0
323	20240529	142200	126529380	2900	2900	2900	2900	0
324	20240529	142100	126529380	2900	2900	2900	2900	0
325	20240529	142000	126529380	2900	2900	2900	2900	0
326	20240529	141900	126529380	2900	2900	2900	2900	0
327	20240529	141800	126529380	2900	2900	2900	2900	0
328	20240529	141700	126529380	2900	2900	2900	2900	0
329	20240529	141600	126529380	2900	2900	2900	2900	0
330	20240529	141500	126529380	2900	2900	2900	2900	0
331	20240529	141400	126529380	2900	2900	2900	2900	0
332	20240529	141300	126529380	2900	2900	2900	2900	0
333	20240529	141200	126529380	2900	2900	2900	2900	0
334	20240529	141100	126529380	2900	2895	2900	2895	100
335	20240529	141000	126239390	2865	2865	2865	2865	0
336	20240529	140900	126239390	2865	2865	2865	2865	0
337	20240529	140800	126239390	2865	2865	2865	2865	0
338	20240529	140700	126239390	2865	2895	2895	2865	1000
339	20240529	140600	123361450	2900	2900	2900	2900	0
340	20240529	140500	123361450	2900	2900	2900	2900	0
341	20240529	140400	123361450	2900	2900	2900	2900	0
342	20240529	140300	123361450	2900	2900	2900	2900	0
343	20240529	140200	123361450	2900	2900	2900	2900	0
344	20240529	140100	123361450	2900	2900	2900	2900	350
345	20240529	140000	122346450	2900	2900	2900	2900	0
346	20240529	135900	122346450	2900	2900	2900	2900	0
347	20240529	135800	122346450	2900	2900	2900	2900	0
348	20240529	135700	122346450	2900	2900	2900	2900	0
349	20240529	135600	122346450	2900	2900	2900	2900	0
350	20240529	135500	122346450	2900	2900	2900	2900	0
351	20240529	135400	122346450	2900	2900	2900	2900	0
352	20240529	135300	122346450	2900	2900	2900	2900	0
353	20240529	135200	122346450	2900	2900	2900	2900	1050
354	20240529	135100	119301450	2910	2910	2910	2910	0
355	20240529	135000	119301450	2910	2910	2910	2910	0
356	20240529	134900	119301450	2910	2910	2910	2910	0
357	20240529	134800	119301450	2910	2910	2910	2910	0
358	20240529	134700	119301450	2910	2910	2910	2910	0
359	20240529	134600	119301450	2910	2915	2915	2910	89
360	20240529	134500	119042115	2915	2915	2915	2915	0
361	20240529	134400	119042115	2915	2915	2915	2915	0
362	20240529	134300	119042115	2915	2915	2915	2915	0
363	20240529	134200	119042115	2915	2915	2915	2915	0
364	20240529	134100	119042115	2915	2915	2915	2915	0
365	20240529	134000	119042115	2915	2915	2915	2915	0
366	20240529	133900	119042115	2915	2915	2915	2915	0
367	20240529	133800	119042115	2915	2915	2915	2915	0
368	20240529	133700	119042115	2915	2915	2915	2915	0
369	20240529	133600	119042115	2915	2915	2915	2915	0
370	20240529	133500	119042115	2915	2915	2915	2915	0
371	20240529	133400	119042115	2915	2915	2915	2915	0
372	20240529	133300	119042115	2915	2915	2915	2915	0
373	20240529	133200	119042115	2915	2915	2915	2915	0
374	20240529	133100	119042115	2915	2915	2915	2915	0
375	20240529	133000	119042115	2915	2915	2915	2915	0
376	20240529	132900	119042115	2915	2915	2915	2915	0
377	20240529	132800	119042115	2915	2915	2915	2915	0
378	20240529	132700	119042115	2915	2915	2915	2915	0
379	20240529	132600	119042115	2915	2915	2915	2915	0
380	20240529	132500	119042115	2915	2915	2915	2915	0
381	20240529	132400	119042115	2915	2915	2915	2915	0
382	20240529	132300	119042115	2915	2915	2915	2915	0
383	20240529	132200	119042115	2915	2915	2915	2915	0
384	20240529	132100	119042115	2915	2915	2915	2915	0
385	20240529	132000	119042115	2915	2915	2915	2915	1
386	20240529	131900	119039200	2915	2915	2915	2915	0
387	20240529	131800	119039200	2915	2915	2915	2915	0
388	20240529	131700	119039200	2915	2915	2915	2915	0
389	20240529	131600	119039200	2915	2915	2915	2915	0
390	20240529	131500	119039200	2915	2915	2915	2915	0
391	20240529	131400	119039200	2915	2915	2915	2915	0
392	20240529	131300	119039200	2915	2915	2915	2915	0
393	20240529	131200	119039200	2915	2915	2915	2915	0
394	20240529	131100	119039200	2915	2915	2915	2915	0
395	20240529	131000	119039200	2915	2915	2915	2915	1
396	20240529	130900	119036285	2915	2910	2915	2910	128
397	20240529	130800	118663800	2900	2900	2900	2900	0
398	20240529	130700	118663800	2900	2900	2900	2900	0
399	20240529	130600	118663800	2900	2900	2900	2900	0
400	20240529	130500	118663800	2900	2900	2900	2900	0
401	20240529	130400	118663800	2900	2900	2900	2900	0
402	20240529	130300	118663800	2900	2900	2900	2900	0
403	20240529	130200	118663800	2900	2900	2900	2900	0
404	20240529	130100	118663800	2900	2900	2900	2900	0
405	20240529	130000	118663800	2900	2900	2900	2900	0
406	20240529	125900	118663800	2900	2900	2900	2900	0
407	20240529	125800	118663800	2900	2900	2900	2900	0
408	20240529	125700	118663800	2900	2900	2900	2900	0
409	20240529	125600	118663800	2900	2905	2905	2900	100
410	20240529	125500	118373565	2920	2920	2920	2920	67
411	20240529	125400	118177925	2915	2915	2915	2915	0
412	20240529	125300	118177925	2915	2915	2915	2915	0
413	20240529	125200	118177925	2915	2915	2915	2915	0
414	20240529	125100	118177925	2915	2915	2915	2915	0
415	20240529	125000	118177925	2915	2915	2915	2915	0
416	20240529	124900	118177925	2915	2915	2915	2915	0
417	20240529	124800	118177925	2915	2915	2915	2915	0
418	20240529	124700	118177925	2915	2915	2915	2915	0
419	20240529	124600	118177925	2915	2915	2915	2915	0
420	20240529	124500	118177925	2915	2915	2915	2915	37
421	20240529	124400	118070070	2915	2915	2915	2915	2
422	20240529	124300	118064240	2910	2910	2910	2910	0
423	20240529	124200	118064240	2910	2910	2910	2910	1
424	20240529	124100	118061330	2905	2905	2905	2905	0
425	20240529	124000	118061330	2905	2905	2905	2905	0
426	20240529	123900	118061330	2905	2905	2905	2905	0
427	20240529	123800	118061330	2905	2905	2905	2905	0
428	20240529	123700	118061330	2905	2905	2905	2905	0
429	20240529	123600	118061330	2905	2905	2905	2905	0
430	20240529	123500	118061330	2905	2905	2905	2905	2
431	20240529	123400	118055520	2890	2890	2890	2890	0
432	20240529	123300	118055520	2890	2890	2890	2890	0
433	20240529	123200	118055520	2890	2890	2890	2890	250
434	20240529	123100	117333020	2885	2885	2885	2885	0
435	20240529	123000	117333020	2885	2885	2885	2885	0
436	20240529	122900	117333020	2885	2885	2885	2885	0
437	20240529	122800	117333020	2885	2885	2885	2885	0
438	20240529	122700	117333020	2885	2885	2885	2885	0
439	20240529	122600	117333020	2885	2885	2885	2885	0
440	20240529	122500	117333020	2885	2885	2885	2885	0
441	20240529	122400	117333020	2885	2890	2890	2885	30
442	20240529	122300	117246390	2875	2905	2905	2875	3800
443	20240529	122200	106306275	2915	2915	2915	2915	0
444	20240529	122100	106306275	2915	2915	2915	2915	2
445	20240529	122000	106300445	2910	2910	2910	2910	3
446	20240529	121900	106291715	2910	2910	2910	2910	0
447	20240529	121800	106291715	2910	2910	2910	2910	0
448	20240529	121700	106291715	2910	2910	2910	2910	0
449	20240529	121600	106291715	2910	2910	2910	2910	0
450	20240529	121500	106291715	2910	2910	2910	2910	0
451	20240529	121400	106291715	2910	2910	2910	2910	0
452	20240529	121300	106291715	2910	2910	2910	2910	23
453	20240529	121200	106224785	2910	2910	2910	2910	0
454	20240529	121100	106224785	2910	2910	2910	2910	0
455	20240529	121000	106224785	2910	2910	2910	2910	0
456	20240529	120900	106224785	2910	2910	2910	2910	0
457	20240529	120800	106224785	2910	2900	2910	2900	428
458	20240529	120700	104979330	2900	2900	2900	2900	0
459	20240529	120600	104979330	2900	2900	2900	2900	0
460	20240529	120500	104979330	2900	2900	2900	2900	0
461	20240529	120400	104979330	2900	2900	2900	2900	0
462	20240529	120300	104979330	2900	2900	2900	2900	0
463	20240529	120200	104979330	2900	2900	2900	2900	0
464	20240529	120100	104979330	2900	2900	2900	2900	0
465	20240529	120000	104979330	2900	2900	2900	2900	0
466	20240529	115900	104979330	2900	2900	2900	2900	0
467	20240529	115800	104979330	2900	2900	2900	2900	0
468	20240529	115700	104979330	2900	2900	2900	2900	0
469	20240529	115600	104979330	2900	2900	2900	2900	0
470	20240529	115500	104979330	2900	2900	2900	2900	0
471	20240529	115400	104979330	2900	2900	2900	2900	0
472	20240529	115300	104979330	2900	2900	2900	2900	0
473	20240529	115200	104979330	2900	2900	2900	2900	0
474	20240529	115100	104979330	2900	2900	2900	2900	0
475	20240529	115000	104979330	2900	2900	2900	2900	0
476	20240529	114900	104979330	2900	2900	2900	2900	0
477	20240529	114800	104979330	2900	2900	2900	2890	2089
478	20240529	114700	98940255	2900	2900	2900	2900	0
479	20240529	114600	98940255	2900	2900	2900	2900	0
480	20240529	114500	98940255	2900	2900	2900	2900	0
481	20240529	114400	98940255	2900	2900	2900	2900	0
482	20240529	114300	98940255	2900	2900	2900	2900	0
483	20240529	114200	98940255	2900	2905	2905	2900	1000
484	20240529	114100	96040205	2910	2910	2910	2910	0
485	20240529	114000	96040205	2910	2910	2910	2910	0
486	20240529	113900	96040205	2910	2910	2910	2910	0
487	20240529	113800	96040205	2910	2910	2910	2910	0
488	20240529	113700	96040205	2910	2910	2910	2910	0
489	20240529	113600	96040205	2910	2910	2910	2910	0
490	20240529	113500	96040205	2910	2910	2910	2910	0
491	20240529	113400	96040205	2910	2905	2910	2905	698
492	20240529	113300	94009240	2900	2900	2900	2900	0
493	20240529	113200	94009240	2900	2900	2900	2900	0
494	20240529	113100	94009240	2900	2900	2900	2900	0
495	20240529	113000	94009240	2900	2900	2900	2900	0
496	20240529	112900	94009240	2900	2900	2900	2900	0
497	20240529	112800	94009240	2900	2900	2900	2900	0
498	20240529	112700	94009240	2900	2900	2900	2900	1
499	20240529	112600	94006340	2900	2900	2900	2900	0
500	20240529	112500	94006340	2900	2900	2900	2900	0
501	20240529	112400	94006340	2900	2900	2900	2900	0
502	20240529	112300	94006340	2900	2900	2900	2900	0
503	20240529	112200	94006340	2900	2900	2900	2900	0
504	20240529	112100	94006340	2900	2900	2900	2900	0
505	20240529	112000	94006340	2900	2900	2900	2900	2
506	20240529	111900	94000540	2905	2905	2905	2905	0
507	20240529	111800	94000540	2905	2900	2905	2900	100
508	20240529	111700	93710050	2905	2905	2905	2905	0
509	20240529	111600	93710050	2905	2905	2905	2905	0
510	20240529	111500	93710050	2905	2905	2905	2905	0
511	20240529	111400	93710050	2905	2905	2905	2905	0
512	20240529	111300	93710050	2905	2905	2905	2905	0
513	20240529	111200	93710050	2905	2905	2905	2905	4
514	20240529	111100	93698430	2900	2900	2900	2900	0
515	20240529	111000	93698430	2900	2900	2900	2900	0
516	20240529	110900	93698430	2900	2900	2900	2900	1
517	20240529	110800	93695530	2905	2905	2905	2905	0
518	20240529	110700	93695530	2905	2905	2905	2905	0
519	20240529	110600	93695530	2905	2905	2905	2905	0
520	20240529	110500	93695530	2905	2905	2905	2905	0
521	20240529	110400	93695530	2905	2905	2905	2905	0
522	20240529	110300	93695530	2905	2905	2905	2905	0
523	20240529	110200	93695530	2905	2905	2905	2905	0
524	20240529	110100	93695530	2905	2895	2905	2895	100
525	20240529	110000	93405115	2860	2860	2860	2860	0
526	20240529	105900	93405115	2860	2885	2885	2860	5000
527	20240529	105800	79037900	2905	2905	2905	2905	19
528	20240529	105700	78982705	2905	2895	2905	2895	100
529	20240529	105600	78692985	2885	2895	2895	2885	5000
530	20240529	105500	64249525	2900	2900	2900	2900	0
531	20240529	105400	64249525	2900	2900	2900	2900	0
532	20240529	105300	64249525	2900	2900	2900	2900	0
533	20240529	105200	64249525	2900	2900	2900	2900	0
534	20240529	105100	64249525	2900	2900	2900	2900	0
535	20240529	105000	64249525	2900	2910	2910	2900	5500
536	20240529	104900	48285315	2925	2925	2925	2925	0
537	20240529	104800	48285315	2925	2925	2925	2925	0
538	20240529	104700	48285315	2925	2925	2925	2925	0
539	20240529	104600	48285315	2925	2925	2925	2925	0
540	20240529	104500	48285315	2925	2925	2925	2925	0
541	20240529	104400	48285315	2925	2925	2925	2925	0
542	20240529	104300	48285315	2925	2920	2925	2920	2
543	20240529	104200	48279470	2900	2900	2900	2900	0
544	20240529	104100	48279470	2900	2900	2900	2900	0
545	20240529	104000	48279470	2900	2900	2900	2900	0
546	20240529	103900	48279470	2900	2900	2900	2900	0
547	20240529	103800	48279470	2900	2900	2900	2900	0
548	20240529	103700	48279470	2900	2900	2900	2900	0
549	20240529	103600	48279470	2900	2900	2900	2900	0
550	20240529	103500	48279470	2900	2900	2900	2900	0
551	20240529	103400	48279470	2900	2900	2900	2900	0
552	20240529	103300	48279470	2900	2900	2900	2900	0
553	20240529	103200	48279470	2900	2900	2900	2900	0
554	20240529	103100	48279470	2900	2900	2900	2900	0
555	20240529	103000	48279470	2900	2900	2900	2900	0
556	20240529	102900	48279470	2900	2900	2900	2900	0
557	20240529	102800	48279470	2900	2900	2900	2900	0
558	20240529	102700	48279470	2900	2900	2900	2900	0
559	20240529	102600	48279470	2900	2900	2900	2900	0
560	20240529	102500	48279470	2900	2900	2900	2900	0
561	20240529	102400	48279470	2900	2900	2900	2900	0
562	20240529	102300	48279470	2900	2900	2900	2900	0
563	20240529	102200	48279470	2900	2900	2900	2900	0
564	20240529	102100	48279470	2900	2900	2900	2900	0
565	20240529	102000	48279470	2900	2900	2900	2900	0
566	20240529	101900	48279470	2900	2900	2900	2900	0
567	20240529	101800	48279470	2900	2900	2900	2900	0
568	20240529	101700	48279470	2900	2900	2900	2900	0
569	20240529	101600	48279470	2900	2900	2900	2900	0
570	20240529	101500	48279470	2900	2900	2900	2900	0
571	20240529	101400	48279470	2900	2900	2900	2900	0
572	20240529	101300	48279470	2900	2900	2900	2900	0
573	20240529	101200	48279470	2900	2900	2900	2900	60
574	20240529	101100	48105470	2900	2900	2900	2900	0
575	20240529	101000	48105470	2900	2890	2900	2885	1606
576	20240529	100900	43469855	2890	2890	2890	2890	0
577	20240529	100800	43469855	2890	2905	2905	2890	5726
578	20240529	100700	26898800	2905	2905	2905	2905	0
579	20240529	100600	26898800	2905	2905	2905	2905	4
580	20240529	100500	26887180	2915	2915	2915	2915	0
581	20240529	100400	26887180	2915	2915	2915	2915	0
582	20240529	100300	26887180	2915	2915	2915	2915	0
583	20240529	100200	26887180	2915	2915	2915	2915	0
584	20240529	100100	26887180	2915	2915	2915	2915	0
585	20240529	100000	26887180	2915	2915	2915	2915	0
586	20240529	095900	26887180	2915	2915	2915	2915	0
587	20240529	095800	26887180	2915	2915	2915	2915	0
588	20240529	095700	26887180	2915	2915	2915	2915	0
589	20240529	095600	26887180	2915	2915	2915	2915	1
590	20240529	095500	26884265	2915	2915	2915	2915	0
591	20240529	095400	26884265	2915	2915	2915	2915	0
592	20240529	095300	26884265	2915	2915	2915	2915	0
593	20240529	095200	26884265	2915	2915	2915	2915	0
594	20240529	095100	26884265	2915	2915	2915	2915	0
595	20240529	095000	26884265	2915	2910	2915	2910	932
596	20240529	094900	24167920	2905	2905	2905	2905	34
597	20240529	094800	24069150	2910	2910	2910	2910	0
598	20240529	094700	24069150	2910	2910	2910	2910	0
599	20240529	094600	24069150	2910	2910	2910	2910	0
600	20240529	094500	24069150	2910	2920	2920	2910	1155
601	20240529	094400	20707120	2915	2915	2915	2915	0
602	20240529	094300	20707120	2915	2915	2915	2915	0
603	20240529	094200	20707120	2915	2915	2915	2915	0
604	20240529	094100	20707120	2915	2940	2940	2915	2003
605	20240529	094000	14857665	2940	2940	2940	2940	0
606	20240529	093900	14857665	2940	2940	2940	2940	0
607	20240529	093800	14857665	2940	2940	2940	2940	0
608	20240529	093700	14857665	2940	2940	2940	2940	0
609	20240529	093600	14857665	2940	2940	2940	2940	0
610	20240529	093500	14857665	2940	2940	2940	2940	0
611	20240529	093400	14857665	2940	2940	2940	2940	0
612	20240529	093300	14857665	2940	2940	2940	2940	0
613	20240529	093200	14857665	2940	2940	2940	2940	0
614	20240529	093100	14857665	2940	2940	2940	2940	0
615	20240529	093000	14857665	2940	2940	2940	2940	1
616	20240529	092900	14854725	2950	2950	2950	2950	5
617	20240529	092800	14839975	2950	2950	2950	2950	0
618	20240529	092700	14839975	2950	2950	2950	2950	0
619	20240529	092600	14839975	2950	2945	2950	2945	83
620	20240529	092500	14595130	2945	2945	2945	2945	0
621	20240529	092400	14595130	2945	2945	2945	2945	0
622	20240529	092300	14595130	2945	2950	2950	2945	11
623	20240529	092200	14562685	2955	2955	2955	2955	0
624	20240529	092100	14562685	2955	2960	2960	2955	36
625	20240529	092000	14456130	2965	2965	2965	2965	36
626	20240529	091900	14349390	2970	2970	2970	2970	0
627	20240529	091800	14349390	2970	2960	2970	2960	530
628	20240529	091700	12777790	2970	2970	2970	2970	0
629	20240529	091600	12777790	2970	2965	2970	2965	4
630	20240529	091500	12765920	2965	2945	2965	2945	7
631	20240529	091400	12745260	2945	2945	2945	2945	0
632	20240529	091300	12745260	2945	2945	2945	2945	0
633	20240529	091200	12745260	2945	2945	2945	2945	0
634	20240529	091100	12745260	2945	2945	2945	2945	2
635	20240529	091000	12739370	2945	2945	2945	2945	332
636	20240529	090900	11761630	2945	2945	2945	2945	0
637	20240529	090800	11761630	2945	2945	2945	2945	0
638	20240529	090700	11761630	2945	2945	2945	2945	0
639	20240529	090600	11761630	2945	2945	2945	2945	0
640	20240529	090500	11761630	2945	2945	2945	2945	246
641	20240529	090400	11037160	2920	2920	2920	2920	0
642	20240529	090300	11037160	2920	2920	2920	2920	3
643	20240529	090200	11028400	2910	2905	2910	2905	3790
644	20240529	090100	0	2910	2910	2910	2910	0
645	20240529	090000	0	2910	2910	2910	2910	0