KissMeData/365900/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212600	99073450	4990	4990	4990	4990	1099
3	20240529	212500	99073450	4990	4990	4990	4990	0
4	20240529	212400	99073450	4990	4990	4990	4990	0
5	20240529	212300	99073450	4990	4990	4990	4990	0
6	20240529	212200	99073450	4990	4990	4990	4990	0
7	20240529	212100	99073450	4990	4990	4990	4990	0
8	20240529	212000	99073450	4990	4990	4990	4990	0
9	20240529	211900	99073450	4990	4990	4990	4990	0
10	20240529	211800	99073450	4990	4990	4990	4990	0
11	20240529	211700	99073450	4990	4990	4990	4990	0
12	20240529	211600	99073450	4990	4990	4990	4990	0
13	20240529	211500	99073450	4990	4990	4990	4990	0
14	20240529	211400	99073450	4990	4990	4990	4990	0
15	20240529	211300	99073450	4990	4990	4990	4990	0
16	20240529	211200	99073450	4990	4990	4990	4990	0
17	20240529	211100	99073450	4990	4990	4990	4990	0
18	20240529	211000	99073450	4990	4990	4990	4990	0
19	20240529	210900	99073450	4990	4990	4990	4990	0
20	20240529	210800	99073450	4990	4990	4990	4990	0
21	20240529	210700	99073450	4990	4990	4990	4990	0
22	20240529	210600	99073450	4990	4990	4990	4990	0
23	20240529	210500	99073450	4990	4990	4990	4990	0
24	20240529	210400	99073450	4990	4990	4990	4990	0
25	20240529	210300	99073450	4990	4990	4990	4990	0
26	20240529	210200	99073450	4990	4990	4990	4990	0
27	20240529	210100	99073450	4990	4990	4990	4990	0
28	20240529	210000	99073450	4990	4990	4990	4990	0
29	20240529	205900	99073450	4990	4990	4990	4990	0
30	20240529	205800	99073450	4990	4990	4990	4990	0
31	20240529	205700	99073450	4990	4990	4990	4990	0
32	20240529	205600	99073450	4990	4990	4990	4990	1099
33	20240529	205500	99073450	4990	4990	4990	4990	0
34	20240529	205400	99073450	4990	4990	4990	4990	0
35	20240529	205300	99073450	4990	4990	4990	4990	0
36	20240529	205200	99073450	4990	4990	4990	4990	0
37	20240529	205100	99073450	4990	4990	4990	4990	0
38	20240529	205000	99073450	4990	4990	4990	4990	0
39	20240529	204900	99073450	4990	4990	4990	4990	0
40	20240529	204800	99073450	4990	4990	4990	4990	0
41	20240529	204700	99073450	4990	4990	4990	4990	0
42	20240529	204600	99073450	4990	4990	4990	4990	0
43	20240529	204500	99073450	4990	4990	4990	4990	0
44	20240529	204400	99073450	4990	4990	4990	4990	0
45	20240529	204300	99073450	4990	4990	4990	4990	0
46	20240529	204200	99073450	4990	4990	4990	4990	0
47	20240529	204100	99073450	4990	4990	4990	4990	0
48	20240529	204000	99073450	4990	4990	4990	4990	0
49	20240529	203900	99073450	4990	4990	4990	4990	0
50	20240529	203800	99073450	4990	4990	4990	4990	0
51	20240529	203700	99073450	4990	4990	4990	4990	0
52	20240529	203600	99073450	4990	4990	4990	4990	0
53	20240529	203500	99073450	4990	4990	4990	4990	0
54	20240529	203400	99073450	4990	4990	4990	4990	0
55	20240529	203300	99073450	4990	4990	4990	4990	0
56	20240529	203200	99073450	4990	4990	4990	4990	0
57	20240529	203100	99073450	4990	4990	4990	4990	0
58	20240529	203000	99073450	4990	4990	4990	4990	0
59	20240529	202900	99073450	4990	4990	4990	4990	0
60	20240529	202800	99073450	4990	4990	4990	4990	0
61	20240529	202700	99073450	4990	4990	4990	4990	0
62	20240529	202600	99073450	4990	4990	4990	4990	1099
63	20240529	202500	99073450	4990	4990	4990	4990	0
64	20240529	202400	99073450	4990	4990	4990	4990	0
65	20240529	202300	99073450	4990	4990	4990	4990	0
66	20240529	202200	99073450	4990	4990	4990	4990	0
67	20240529	202100	99073450	4990	4990	4990	4990	0
68	20240529	202000	99073450	4990	4990	4990	4990	0
69	20240529	201900	99073450	4990	4990	4990	4990	0
70	20240529	201800	99073450	4990	4990	4990	4990	0
71	20240529	201700	99073450	4990	4990	4990	4990	0
72	20240529	201600	99073450	4990	4990	4990	4990	0
73	20240529	201500	99073450	4990	4990	4990	4990	0
74	20240529	201400	99073450	4990	4990	4990	4990	0
75	20240529	201300	99073450	4990	4990	4990	4990	0
76	20240529	201200	99073450	4990	4990	4990	4990	0
77	20240529	201100	99073450	4990	4990	4990	4990	0
78	20240529	201000	99073450	4990	4990	4990	4990	0
79	20240529	200900	99073450	4990	4990	4990	4990	0
80	20240529	200800	99073450	4990	4990	4990	4990	0
81	20240529	200700	99073450	4990	4990	4990	4990	0
82	20240529	200600	99073450	4990	4990	4990	4990	0
83	20240529	200500	99073450	4990	4990	4990	4990	0
84	20240529	200400	99073450	4990	4990	4990	4990	0
85	20240529	200300	99073450	4990	4990	4990	4990	0
86	20240529	200200	99073450	4990	4990	4990	4990	0
87	20240529	200100	99073450	4990	4990	4990	4990	0
88	20240529	200000	99073450	4990	4990	4990	4990	0
89	20240529	195900	99073450	4990	4990	4990	4990	0
90	20240529	195800	99073450	4990	4990	4990	4990	0
91	20240529	195700	99073450	4990	4990	4990	4990	0
92	20240529	195600	99073450	4990	4990	4990	4990	1099
93	20240529	195500	99073450	4990	4990	4990	4990	0
94	20240529	195400	99073450	4990	4990	4990	4990	0
95	20240529	195300	99073450	4990	4990	4990	4990	0
96	20240529	195200	99073450	4990	4990	4990	4990	0
97	20240529	195100	99073450	4990	4990	4990	4990	0
98	20240529	195000	99073450	4990	4990	4990	4990	0
99	20240529	194900	99073450	4990	4990	4990	4990	0
100	20240529	194800	99073450	4990	4990	4990	4990	0
101	20240529	194700	99073450	4990	4990	4990	4990	0
102	20240529	194600	99073450	4990	4990	4990	4990	0
103	20240529	194500	99073450	4990	4990	4990	4990	0
104	20240529	194400	99073450	4990	4990	4990	4990	0
105	20240529	194300	99073450	4990	4990	4990	4990	0
106	20240529	194200	99073450	4990	4990	4990	4990	0
107	20240529	194100	99073450	4990	4990	4990	4990	0
108	20240529	194000	99073450	4990	4990	4990	4990	0
109	20240529	193900	99073450	4990	4990	4990	4990	0
110	20240529	193800	99073450	4990	4990	4990	4990	0
111	20240529	193700	99073450	4990	4990	4990	4990	0
112	20240529	193600	99073450	4990	4990	4990	4990	0
113	20240529	193500	99073450	4990	4990	4990	4990	0
114	20240529	193400	99073450	4990	4990	4990	4990	0
115	20240529	193300	99073450	4990	4990	4990	4990	0
116	20240529	193200	99073450	4990	4990	4990	4990	0
117	20240529	193100	99073450	4990	4990	4990	4990	0
118	20240529	193000	99073450	4990	4990	4990	4990	0
119	20240529	192900	99073450	4990	4990	4990	4990	0
120	20240529	192800	99073450	4990	4990	4990	4990	0
121	20240529	192700	99073450	4990	4990	4990	4990	0
122	20240529	192600	99073450	4990	4990	4990	4990	1099
123	20240529	192500	99073450	4990	4990	4990	4990	0
124	20240529	192400	99073450	4990	4990	4990	4990	0
125	20240529	192300	99073450	4990	4990	4990	4990	0
126	20240529	192200	99073450	4990	4990	4990	4990	0
127	20240529	192100	99073450	4990	4990	4990	4990	0
128	20240529	192000	99073450	4990	4990	4990	4990	0
129	20240529	191900	99073450	4990	4990	4990	4990	0
130	20240529	191800	99073450	4990	4990	4990	4990	0
131	20240529	191700	99073450	4990	4990	4990	4990	0
132	20240529	191600	99073450	4990	4990	4990	4990	0
133	20240529	191500	99073450	4990	4990	4990	4990	0
134	20240529	191400	99073450	4990	4990	4990	4990	0
135	20240529	191300	99073450	4990	4990	4990	4990	0
136	20240529	191200	99073450	4990	4990	4990	4990	0
137	20240529	191100	99073450	4990	4990	4990	4990	0
138	20240529	191000	99073450	4990	4990	4990	4990	0
139	20240529	190900	99073450	4990	4990	4990	4990	0
140	20240529	190800	99073450	4990	4990	4990	4990	0
141	20240529	190700	99073450	4990	4990	4990	4990	0
142	20240529	190600	99073450	4990	4990	4990	4990	0
143	20240529	190500	99073450	4990	4990	4990	4990	0
144	20240529	190400	99073450	4990	4990	4990	4990	0
145	20240529	190300	99073450	4990	4990	4990	4990	0
146	20240529	190200	99073450	4990	4990	4990	4990	0
147	20240529	190100	99073450	4990	4990	4990	4990	0
148	20240529	190000	99073450	4990	4990	4990	4990	0
149	20240529	185900	99073450	4990	4990	4990	4990	0
150	20240529	185800	99073450	4990	4990	4990	4990	0
151	20240529	185700	99073450	4990	4990	4990	4990	0
152	20240529	185600	99073450	4990	4990	4990	4990	1099
153	20240529	185500	99073450	4990	4990	4990	4990	0
154	20240529	185400	99073450	4990	4990	4990	4990	0
155	20240529	185300	99073450	4990	4990	4990	4990	0
156	20240529	185200	99073450	4990	4990	4990	4990	0
157	20240529	185100	99073450	4990	4990	4990	4990	0
158	20240529	185000	99073450	4990	4990	4990	4990	0
159	20240529	184900	99073450	4990	4990	4990	4990	0
160	20240529	184800	99073450	4990	4990	4990	4990	0
161	20240529	184700	99073450	4990	4990	4990	4990	0
162	20240529	184600	99073450	4990	4990	4990	4990	0
163	20240529	184500	99073450	4990	4990	4990	4990	0
164	20240529	184400	99073450	4990	4990	4990	4990	0
165	20240529	184300	99073450	4990	4990	4990	4990	0
166	20240529	184200	99073450	4990	4990	4990	4990	0
167	20240529	184100	99073450	4990	4990	4990	4990	0
168	20240529	184000	99073450	4990	4990	4990	4990	0
169	20240529	183900	99073450	4990	4990	4990	4990	0
170	20240529	183800	99073450	4990	4990	4990	4990	0
171	20240529	183700	99073450	4990	4990	4990	4990	0
172	20240529	183600	99073450	4990	4990	4990	4990	0
173	20240529	183500	99073450	4990	4990	4990	4990	0
174	20240529	183400	99073450	4990	4990	4990	4990	0
175	20240529	183300	99073450	4990	4990	4990	4990	0
176	20240529	183200	99073450	4990	4990	4990	4990	0
177	20240529	183100	99073450	4990	4990	4990	4990	0
178	20240529	183000	99073450	4990	4990	4990	4990	0
179	20240529	182900	99073450	4990	4990	4990	4990	0
180	20240529	182800	99073450	4990	4990	4990	4990	0
181	20240529	182700	99073450	4990	4990	4990	4990	0
182	20240529	182600	99073450	4990	4990	4990	4990	1099
183	20240529	182500	99073450	4990	4990	4990	4990	0
184	20240529	182400	99073450	4990	4990	4990	4990	0
185	20240529	182300	99073450	4990	4990	4990	4990	0
186	20240529	182200	99073450	4990	4990	4990	4990	0
187	20240529	182100	99073450	4990	4990	4990	4990	0
188	20240529	182000	99073450	4990	4990	4990	4990	0
189	20240529	181900	99073450	4990	4990	4990	4990	0
190	20240529	181800	99073450	4990	4990	4990	4990	0
191	20240529	181700	99073450	4990	4990	4990	4990	0
192	20240529	181600	99073450	4990	4990	4990	4990	0
193	20240529	181500	99073450	4990	4990	4990	4990	0
194	20240529	181400	99073450	4990	4990	4990	4990	0
195	20240529	181300	99073450	4990	4990	4990	4990	0
196	20240529	181200	99073450	4990	4990	4990	4990	0
197	20240529	181100	99073450	4990	4990	4990	4990	0
198	20240529	181000	99073450	4990	4990	4990	4990	0
199	20240529	180900	99073450	4990	4990	4990	4990	0
200	20240529	180800	99073450	4990	4990	4990	4990	0
201	20240529	180700	99073450	4990	4990	4990	4990	0
202	20240529	180600	99073450	4990	4990	4990	4990	0
203	20240529	180500	99073450	4990	4990	4990	4990	0
204	20240529	180400	99073450	4990	4990	4990	4990	0
205	20240529	180300	99073450	4990	4990	4990	4990	0
206	20240529	180200	99073450	4990	4990	4990	4990	0
207	20240529	180100	99073450	4990	4990	4990	4990	0
208	20240529	180000	99073450	4990	4990	4990	4990	0
209	20240529	175900	99073450	4990	4990	4990	4990	0
210	20240529	175800	99073450	4990	4990	4990	4990	0
211	20240529	175700	99073450	4990	4990	4990	4990	0
212	20240529	175600	99073450	4990	4990	4990	4990	1099
213	20240529	175500	99073450	4990	4990	4990	4990	0
214	20240529	175400	99073450	4990	4990	4990	4990	0
215	20240529	175300	99073450	4990	4990	4990	4990	0
216	20240529	175200	99073450	4990	4990	4990	4990	0
217	20240529	175100	99073450	4990	4990	4990	4990	0
218	20240529	175000	99073450	4990	4990	4990	4990	0
219	20240529	174900	99073450	4990	4990	4990	4990	0
220	20240529	174800	99073450	4990	4990	4990	4990	0
221	20240529	174700	99073450	4990	4990	4990	4990	0
222	20240529	174600	99073450	4990	4990	4990	4990	0
223	20240529	174500	99073450	4990	4990	4990	4990	0
224	20240529	174400	99073450	4990	4990	4990	4990	0
225	20240529	174300	99073450	4990	4990	4990	4990	0
226	20240529	174200	99073450	4990	4990	4990	4990	0
227	20240529	174100	99073450	4990	4990	4990	4990	0
228	20240529	174000	99073450	4990	4990	4990	4990	0
229	20240529	173900	99073450	4990	4990	4990	4990	0
230	20240529	173800	99073450	4990	4990	4990	4990	0
231	20240529	173700	99073450	4990	4990	4990	4990	0
232	20240529	173600	99073450	4990	4990	4990	4990	0
233	20240529	173500	99073450	4990	4990	4990	4990	0
234	20240529	173400	99073450	4990	4990	4990	4990	0
235	20240529	173300	99073450	4990	4990	4990	4990	0
236	20240529	173200	99073450	4990	4990	4990	4990	0
237	20240529	173100	99073450	4990	4990	4990	4990	0
238	20240529	173000	99073450	4990	4990	4990	4990	0
239	20240529	172900	99073450	4990	4990	4990	4990	0
240	20240529	172800	99073450	4990	4990	4990	4990	0
241	20240529	172700	99073450	4990	4990	4990	4990	0
242	20240529	172600	99073450	4990	4990	4990	4990	1099
243	20240529	172500	99073450	4990	4990	4990	4990	0
244	20240529	172400	99073450	4990	4990	4990	4990	0
245	20240529	172300	99073450	4990	4990	4990	4990	0
246	20240529	172200	99073450	4990	4990	4990	4990	0
247	20240529	172100	99073450	4990	4990	4990	4990	0
248	20240529	172000	99073450	4990	4990	4990	4990	0
249	20240529	171900	99073450	4990	4990	4990	4990	0
250	20240529	171800	99073450	4990	4990	4990	4990	0
251	20240529	171700	99073450	4990	4990	4990	4990	0
252	20240529	171600	99073450	4990	4990	4990	4990	0
253	20240529	171500	99073450	4990	4990	4990	4990	0
254	20240529	171400	99073450	4990	4990	4990	4990	0
255	20240529	171300	99073450	4990	4990	4990	4990	0
256	20240529	171200	99073450	4990	4990	4990	4990	0
257	20240529	171100	99073450	4990	4990	4990	4990	0
258	20240529	171000	99073450	4990	4990	4990	4990	0
259	20240529	170900	99073450	4990	4990	4990	4990	0
260	20240529	170800	99073450	4990	4990	4990	4990	0
261	20240529	170700	99073450	4990	4990	4990	4990	0
262	20240529	170600	99073450	4990	4990	4990	4990	0
263	20240529	170500	99073450	4990	4990	4990	4990	0
264	20240529	170400	99073450	4990	4990	4990	4990	0
265	20240529	170300	99073450	4990	4990	4990	4990	0
266	20240529	170200	99073450	4990	4990	4990	4990	0
267	20240529	170100	99073450	4990	4990	4990	4990	0
268	20240529	170000	99073450	4990	4990	4990	4990	0
269	20240529	165900	99073450	4990	4990	4990	4990	0
270	20240529	165800	99073450	4990	4990	4990	4990	0
271	20240529	165700	99073450	4990	4990	4990	4990	0
272	20240529	165600	99073450	4990	4990	4990	4990	1099
273	20240529	165500	99073450	4990	4990	4990	4990	0
274	20240529	165400	99073450	4990	4990	4990	4990	0
275	20240529	165300	99073450	4990	4990	4990	4990	0
276	20240529	165200	99073450	4990	4990	4990	4990	0
277	20240529	165100	99073450	4990	4990	4990	4990	0
278	20240529	165000	99073450	4990	4990	4990	4990	0
279	20240529	164900	99073450	4990	4990	4990	4990	0
280	20240529	164800	99073450	4990	4990	4990	4990	0
281	20240529	164700	99073450	4990	4990	4990	4990	0
282	20240529	164600	99073450	4990	4990	4990	4990	0
283	20240529	164500	99073450	4990	4990	4990	4990	0
284	20240529	164400	99073450	4990	4990	4990	4990	0
285	20240529	164300	99073450	4990	4990	4990	4990	0
286	20240529	164200	99073450	4990	4990	4990	4990	0
287	20240529	164100	99073450	4990	4990	4990	4990	0
288	20240529	164000	99073450	4990	4990	4990	4990	0
289	20240529	163900	99073450	4990	4990	4990	4990	0
290	20240529	163800	99073450	4990	4990	4990	4990	0
291	20240529	163700	99073450	4990	4990	4990	4990	0
292	20240529	163600	99073450	4990	4990	4990	4990	0
293	20240529	163500	99073450	4990	4990	4990	4990	0
294	20240529	163400	99073450	4990	4990	4990	4990	0
295	20240529	163300	99073450	4990	4990	4990	4990	0
296	20240529	163200	99073450	4990	4990	4990	4990	0
297	20240529	163100	99073450	4990	4990	4990	4990	0
298	20240529	163000	99073450	4990	4990	4990	4990	0
299	20240529	162900	99073450	4990	4990	4990	4990	0
300	20240529	162800	99073450	4990	4990	4990	4990	0
301	20240529	162700	99073450	4990	4990	4990	4990	0
302	20240529	162600	99073450	4990	4990	4990	4990	1099
303	20240529	162500	99073450	4990	4990	4990	4990	0
304	20240529	162400	99073450	4990	4990	4990	4990	0
305	20240529	162300	99073450	4990	4990	4990	4990	0
306	20240529	162200	99073450	4990	4990	4990	4990	0
307	20240529	162100	99073450	4990	4990	4990	4990	0
308	20240529	162000	99073450	4990	4990	4990	4990	0
309	20240529	161900	99073450	4990	4990	4990	4990	0
310	20240529	161800	99073450	4990	4990	4990	4990	0
311	20240529	161700	99073450	4990	4990	4990	4990	0
312	20240529	161600	99073450	4990	4990	4990	4990	0
313	20240529	161500	99073450	4990	4990	4990	4990	0
314	20240529	161400	99073450	4990	4990	4990	4990	0
315	20240529	161300	99073450	4990	4990	4990	4990	0
316	20240529	161200	99073450	4990	4990	4990	4990	0
317	20240529	161100	99073450	4990	4990	4990	4990	0
318	20240529	161000	99073450	4990	4990	4990	4990	0
319	20240529	160900	99073450	4990	4990	4990	4990	0
320	20240529	160800	99073450	4990	4990	4990	4990	0
321	20240529	160700	99073450	4990	4990	4990	4990	0
322	20240529	160600	99073450	4990	4990	4990	4990	0
323	20240529	160500	99073450	4990	4990	4990	4990	0
324	20240529	160400	99073450	4990	4990	4990	4990	0
325	20240529	160300	99073450	4990	4990	4990	4990	0
326	20240529	160200	99073450	4990	4990	4990	4990	0
327	20240529	160100	99073450	4990	4990	4990	4990	0
328	20240529	160000	99073450	4990	4990	4990	4990	0
329	20240529	155900	99073450	4990	4990	4990	4990	0
330	20240529	155800	99073450	4990	4990	4990	4990	0
331	20240529	155700	99073450	4990	4990	4990	4990	0
332	20240529	155600	99073450	4990	4990	4990	4990	1099
333	20240529	155500	99073450	4990	4990	4990	4990	0
334	20240529	155400	99073450	4990	4990	4990	4990	0
335	20240529	155300	99073450	4990	4990	4990	4990	0
336	20240529	155200	99073450	4990	4990	4990	4990	0
337	20240529	155100	99073450	4990	4990	4990	4990	0
338	20240529	155000	99073450	4990	4990	4990	4990	0
339	20240529	154900	99073450	4990	4990	4990	4990	0
340	20240529	154800	99073450	4990	4990	4990	4990	0
341	20240529	154700	99073450	4990	4990	4990	4990	0
342	20240529	154600	99073450	4990	4990	4990	4990	0
343	20240529	154500	99073450	4990	4990	4990	4990	0
344	20240529	154400	99073450	4990	4990	4990	4990	0
345	20240529	154300	99073450	4990	4990	4990	4990	0
346	20240529	154200	99073450	4990	4990	4990	4990	0
347	20240529	154100	99073450	4990	4990	4990	4990	0
348	20240529	154000	99073450	4990	4990	4990	4990	0
349	20240529	153900	99073450	4990	4990	4990	4990	0
350	20240529	153800	99073450	4990	4990	4990	4990	0
351	20240529	153700	99073450	4990	4990	4990	4990	0
352	20240529	153600	99073450	4990	4990	4990	4990	0
353	20240529	153500	99073450	4990	4990	4990	4990	0
354	20240529	153400	99073450	4990	4990	4990	4990	0
355	20240529	153300	99073450	4990	4990	4990	4990	0
356	20240529	153200	99073450	4990	4990	4990	4990	0
357	20240529	153100	99073450	4990	4990	4990	4990	0
358	20240529	153000	99073450	4990	4990	4990	4990	1099
359	20240529	152900	93589440	4960	4960	4960	4960	0
360	20240529	152800	93589440	4960	4960	4960	4960	0
361	20240529	152700	93589440	4960	4960	4960	4960	0
362	20240529	152600	93589440	4960	4960	4960	4960	0
363	20240529	152500	93589440	4960	4960	4960	4960	0
364	20240529	152400	93589440	4960	4960	4960	4960	0
365	20240529	152300	93589440	4960	4960	4960	4960	0
366	20240529	152200	93589440	4960	4960	4960	4960	0
367	20240529	152100	93589440	4960	4960	4960	4960	0
368	20240529	152000	93589440	4960	4960	4960	4960	0
369	20240529	151900	93589440	4960	4960	4960	4960	60
370	20240529	151800	93291840	4960	4960	4960	4960	1
371	20240529	151700	93286880	4955	4955	4955	4955	0
372	20240529	151600	93286880	4955	4955	4955	4955	0
373	20240529	151500	93286880	4955	4950	4955	4950	157
374	20240529	151400	92509155	4950	4945	4950	4945	88
375	20240529	151300	92073830	4945	4945	4945	4945	0
376	20240529	151200	92073830	4945	4945	4945	4945	0
377	20240529	151100	92073830	4945	4945	4945	4945	0
378	20240529	151000	92073830	4945	4945	4945	4945	1
379	20240529	150900	92068885	4945	4945	4945	4945	0
380	20240529	150800	92068885	4945	4945	4945	4945	0
381	20240529	150700	92068885	4945	4945	4945	4945	0
382	20240529	150600	92068885	4945	4945	4945	4945	0
383	20240529	150500	92068885	4945	4945	4945	4945	0
384	20240529	150400	92068885	4945	4945	4945	4945	75
385	20240529	150300	91698010	4940	4940	4940	4940	0
386	20240529	150200	91698010	4940	4940	4940	4940	0
387	20240529	150100	91698010	4940	4940	4940	4940	57
388	20240529	150000	91416430	4940	4940	4940	4940	0
389	20240529	145900	91416430	4940	4940	4940	4940	0
390	20240529	145800	91416430	4940	4940	4940	4940	0
391	20240529	145700	91416430	4940	4940	4940	4940	0
392	20240529	145600	91416430	4940	4940	4940	4940	0
393	20240529	145500	91416430	4940	4940	4940	4940	0
394	20240529	145400	91416430	4940	4940	4940	4940	0
395	20240529	145300	91416430	4940	4940	4940	4940	0
396	20240529	145200	91416430	4940	4940	4940	4940	2
397	20240529	145100	91406550	4920	4920	4920	4920	0
398	20240529	145000	91406550	4920	4920	4920	4920	0
399	20240529	144900	91406550	4920	4920	4920	4920	0
400	20240529	144800	91406550	4920	4920	4920	4920	0
401	20240529	144700	91406550	4920	4920	4920	4920	0
402	20240529	144600	91406550	4920	4920	4920	4920	0
403	20240529	144500	91406550	4920	4920	4920	4920	0
404	20240529	144400	91406550	4920	4920	4920	4920	0
405	20240529	144300	91406550	4920	4920	4920	4920	0
406	20240529	144200	91406550	4920	4920	4920	4920	0
407	20240529	144100	91406550	4920	4920	4920	4920	0
408	20240529	144000	91406550	4920	4920	4920	4920	0
409	20240529	143900	91406550	4920	4920	4920	4920	0
410	20240529	143800	91406550	4920	4920	4920	4920	0
411	20240529	143700	91406550	4920	4920	4920	4920	0
412	20240529	143600	91406550	4920	4920	4920	4920	0
413	20240529	143500	91406550	4920	4920	4920	4920	0
414	20240529	143400	91406550	4920	4920	4920	4920	1
415	20240529	143300	91401630	4920	4920	4920	4920	0
416	20240529	143200	91401630	4920	4920	4920	4920	0
417	20240529	143100	91401630	4920	4920	4920	4920	0
418	20240529	143000	91401630	4920	4920	4920	4920	27
419	20240529	142900	91268790	4920	4920	4920	4920	1
420	20240529	142800	91263870	4920	4920	4920	4920	0
421	20240529	142700	91263870	4920	4920	4920	4920	81
422	20240529	142600	90865350	4955	4955	4955	4955	0
423	20240529	142500	90865350	4955	4955	4955	4955	0
424	20240529	142400	90865350	4955	4955	4955	4955	0
425	20240529	142300	90865350	4955	4955	4955	4955	50
426	20240529	142200	90617600	4960	4960	4960	4960	0
427	20240529	142100	90617600	4960	4960	4960	4960	0
428	20240529	142000	90617600	4960	4960	4960	4960	0
429	20240529	141900	90617600	4960	4960	4960	4960	104
430	20240529	141800	90101760	4960	4960	4960	4960	0
431	20240529	141700	90101760	4960	4960	4960	4960	0
432	20240529	141600	90101760	4960	4960	4960	4960	0
433	20240529	141500	90101760	4960	4960	4960	4960	0
434	20240529	141400	90101760	4960	4960	4960	4960	0
435	20240529	141300	90101760	4960	4960	4960	4960	0
436	20240529	141200	90101760	4960	4960	4960	4960	104
437	20240529	141100	89585920	4965	4965	4965	4965	0
438	20240529	141000	89585920	4965	4965	4965	4965	0
439	20240529	140900	89585920	4965	4965	4965	4965	0
440	20240529	140800	89585920	4965	4965	4965	4965	0
441	20240529	140700	89585920	4965	4965	4965	4965	0
442	20240529	140600	89585920	4965	4965	4965	4965	0
443	20240529	140500	89585920	4965	4965	4965	4965	0
444	20240529	140400	89585920	4965	4965	4965	4965	0
445	20240529	140300	89585920	4965	4965	4965	4965	2
446	20240529	140200	89575990	4965	4965	4965	4965	0
447	20240529	140100	89575990	4965	4965	4965	4965	0
448	20240529	140000	89575990	4965	4965	4965	4905	255
449	20240529	135900	88311115	4965	4965	4965	4965	13
450	20240529	135800	88246570	4970	4970	4970	4970	0
451	20240529	135700	88246570	4970	4970	4970	4970	0
452	20240529	135600	88246570	4970	4970	4970	4970	0
453	20240529	135500	88246570	4970	4890	4970	4890	56
454	20240529	135400	87970490	4975	4975	4975	4975	0
455	20240529	135300	87970490	4975	4975	4975	4975	0
456	20240529	135200	87970490	4975	4975	4975	4975	0
457	20240529	135100	87970490	4975	4975	4975	4975	2
458	20240529	135000	87960540	4975	4975	4975	4975	0
459	20240529	134900	87960540	4975	4975	4975	4975	0
460	20240529	134800	87960540	4975	4975	4975	4975	0
461	20240529	134700	87960540	4975	4975	4975	4960	108
462	20240529	134600	87423590	4985	4985	4985	4985	0
463	20240529	134500	87423590	4985	4860	5100	4840	5308
464	20240529	134400	60913510	4870	4870	4870	4870	0
465	20240529	134300	60913510	4870	4870	4870	4870	0
466	20240529	134200	60913510	4870	4870	4870	4870	0
467	20240529	134100	60913510	4870	4870	4870	4870	0
468	20240529	134000	60913510	4870	4870	4870	4870	0
469	20240529	133900	60913510	4870	4870	4870	4870	0
470	20240529	133800	60913510	4870	4870	4870	4870	0
471	20240529	133700	60913510	4870	4870	4870	4870	0
472	20240529	133600	60913510	4870	4870	4870	4870	0
473	20240529	133500	60913510	4870	4870	4870	4870	0
474	20240529	133400	60913510	4870	4870	4870	4870	0
475	20240529	133300	60913510	4870	4870	4870	4870	1
476	20240529	133200	60908640	4870	4870	4870	4870	0
477	20240529	133100	60908640	4870	4870	4870	4870	100
478	20240529	133000	60421640	4815	4815	4815	4815	0
479	20240529	132900	60421640	4815	4815	4815	4815	0
480	20240529	132800	60421640	4815	4815	4815	4815	0
481	20240529	132700	60421640	4815	4815	4815	4815	0
482	20240529	132600	60421640	4815	4815	4815	4815	0
483	20240529	132500	60421640	4815	4815	4815	4815	0
484	20240529	132400	60421640	4815	4815	4815	4815	0
485	20240529	132300	60421640	4815	4815	4815	4815	0
486	20240529	132200	60421640	4815	4815	4815	4815	0
487	20240529	132100	60421640	4815	4815	4815	4815	0
488	20240529	132000	60421640	4815	4815	4815	4815	0
489	20240529	131900	60421640	4815	4815	4815	4815	0
490	20240529	131800	60421640	4815	4815	4815	4815	0
491	20240529	131700	60421640	4815	4815	4815	4815	0
492	20240529	131600	60421640	4815	4815	4815	4815	0
493	20240529	131500	60421640	4815	4815	4815	4815	0
494	20240529	131400	60421640	4815	4815	4815	4815	0
495	20240529	131300	60421640	4815	4815	4815	4815	0
496	20240529	131200	60421640	4815	4815	4815	4815	1
497	20240529	131100	60416825	4900	4900	4900	4900	0
498	20240529	131000	60416825	4900	4900	4900	4900	0
499	20240529	130900	60416825	4900	4900	4900	4900	0
500	20240529	130800	60416825	4900	4900	4900	4900	0
501	20240529	130700	60416825	4900	4900	4900	4900	0
502	20240529	130600	60416825	4900	4900	4900	4900	0
503	20240529	130500	60416825	4900	4900	4900	4900	0
504	20240529	130400	60416825	4900	4900	4900	4900	0
505	20240529	130300	60416825	4900	4900	4900	4900	541
506	20240529	130200	57765925	4900	4900	4900	4900	1
507	20240529	130100	57761025	4900	4810	4900	4810	1000
508	20240529	130000	52869040	4805	4805	4805	4805	0
509	20240529	125900	52869040	4805	4805	4805	4805	0
510	20240529	125800	52869040	4805	4805	4805	4805	0
511	20240529	125700	52869040	4805	4805	4805	4805	0
512	20240529	125600	52869040	4805	4805	4805	4805	0
513	20240529	125500	52869040	4805	4805	4805	4805	0
514	20240529	125400	52869040	4805	4805	4805	4805	1
515	20240529	125300	52864235	4785	4785	4785	4785	0
516	20240529	125200	52864235	4785	4785	4785	4785	0
517	20240529	125100	52864235	4785	4785	4785	4785	0
518	20240529	125000	52864235	4785	4785	4785	4785	0
519	20240529	124900	52864235	4785	4785	4785	4785	0
520	20240529	124800	52864235	4785	4785	4785	4785	0
521	20240529	124700	52864235	4785	4785	4785	4785	0
522	20240529	124600	52864235	4785	4785	4785	4785	0
523	20240529	124500	52864235	4785	4785	4785	4785	0
524	20240529	124400	52864235	4785	4785	4785	4785	0
525	20240529	124300	52864235	4785	4785	4785	4785	0
526	20240529	124200	52864235	4785	4785	4785	4785	0
527	20240529	124100	52864235	4785	4785	4785	4785	0
528	20240529	124000	52864235	4785	4785	4785	4785	0
529	20240529	123900	52864235	4785	4785	4785	4785	0
530	20240529	123800	52864235	4785	4785	4785	4785	0
531	20240529	123700	52864235	4785	4785	4785	4785	0
532	20240529	123600	52864235	4785	4785	4785	4785	0
533	20240529	123500	52864235	4785	4785	4785	4785	8
534	20240529	123400	52825955	4785	4785	4785	4785	0
535	20240529	123300	52825955	4785	4785	4785	4785	0
536	20240529	123200	52825955	4785	4785	4785	4785	0
537	20240529	123100	52825955	4785	4785	4785	4785	20
538	20240529	123000	52730255	4780	4780	4780	4780	46
539	20240529	122900	52510375	4900	4900	4900	4900	0
540	20240529	122800	52510375	4900	4765	4900	4730	1501
541	20240529	122700	45237455	4900	4825	4900	4825	3021
542	20240529	122600	30502365	4825	4745	4825	4745	2000
543	20240529	122500	20905830	4715	4715	4715	4715	0
544	20240529	122400	20905830	4715	4715	4715	4715	0
545	20240529	122300	20905830	4715	4715	4715	4715	0
546	20240529	122200	20905830	4715	4715	4715	4715	0
547	20240529	122100	20905830	4715	4715	4715	4715	0
548	20240529	122000	20905830	4715	4715	4715	4715	0
549	20240529	121900	20905830	4715	4715	4715	4715	0
550	20240529	121800	20905830	4715	4715	4715	4715	0
551	20240529	121700	20905830	4715	4715	4715	4715	0
552	20240529	121600	20905830	4715	4715	4715	4715	0
553	20240529	121500	20905830	4715	4715	4715	4715	0
554	20240529	121400	20905830	4715	4715	4715	4715	0
555	20240529	121300	20905830	4715	4715	4715	4715	0
556	20240529	121200	20905830	4715	4715	4715	4715	0
557	20240529	121100	20905830	4715	4715	4715	4715	0
558	20240529	121000	20905830	4715	4715	4715	4715	0
559	20240529	120900	20905830	4715	4715	4715	4715	0
560	20240529	120800	20905830	4715	4715	4715	4715	0
561	20240529	120700	20905830	4715	4715	4715	4715	30
562	20240529	120600	20764380	4715	4715	4715	4715	0
563	20240529	120500	20764380	4715	4715	4715	4715	0
564	20240529	120400	20764380	4715	4715	4715	4715	0
565	20240529	120300	20764380	4715	4715	4715	4715	0
566	20240529	120200	20764380	4715	4715	4715	4715	7
567	20240529	120100	20731375	4720	4720	4720	4720	0
568	20240529	120000	20731375	4720	4720	4720	4720	0
569	20240529	115900	20731375	4720	4720	4720	4720	0
570	20240529	115800	20731375	4720	4720	4720	4720	0
571	20240529	115700	20731375	4720	4720	4720	4720	0
572	20240529	115600	20731375	4720	4720	4720	4720	0
573	20240529	115500	20731375	4720	4720	4720	4720	0
574	20240529	115400	20731375	4720	4720	4720	4720	0
575	20240529	115300	20731375	4720	4720	4720	4720	0
576	20240529	115200	20731375	4720	4720	4720	4720	0
577	20240529	115100	20731375	4720	4720	4720	4720	0
578	20240529	115000	20731375	4720	4720	4720	4720	0
579	20240529	114900	20731375	4720	4720	4720	4720	0
580	20240529	114800	20731375	4720	4720	4720	4720	0
581	20240529	114700	20731375	4720	4720	4720	4720	0
582	20240529	114600	20731375	4720	4720	4720	4720	0
583	20240529	114500	20731375	4720	4720	4720	4720	0
584	20240529	114400	20731375	4720	4720	4720	4720	0
585	20240529	114300	20731375	4720	4720	4720	4720	0
586	20240529	114200	20731375	4720	4720	4720	4720	0
587	20240529	114100	20731375	4720	4720	4720	4720	0
588	20240529	114000	20731375	4720	4720	4720	4720	0
589	20240529	113900	20731375	4720	4720	4720	4720	0
590	20240529	113800	20731375	4720	4720	4720	4720	0
591	20240529	113700	20731375	4720	4720	4720	4720	0
592	20240529	113600	20731375	4720	4720	4720	4720	0
593	20240529	113500	20731375	4720	4720	4720	4720	0
594	20240529	113400	20731375	4720	4720	4720	4720	0
595	20240529	113300	20731375	4720	4720	4720	4720	0
596	20240529	113200	20731375	4720	4720	4720	4720	0
597	20240529	113100	20731375	4720	4720	4720	4720	13
598	20240529	113000	20670015	4745	4745	4745	4745	0
599	20240529	112900	20670015	4745	4745	4745	4745	0
600	20240529	112800	20670015	4745	4745	4745	4745	0
601	20240529	112700	20670015	4745	4745	4745	4745	0
602	20240529	112600	20670015	4745	4745	4745	4745	0
603	20240529	112500	20670015	4745	4745	4745	4745	0
604	20240529	112400	20670015	4745	4745	4745	4745	0
605	20240529	112300	20670015	4745	4745	4745	4745	0
606	20240529	112200	20670015	4745	4745	4745	4745	1
607	20240529	112100	20665270	4710	4710	4710	4710	0
608	20240529	112000	20665270	4710	4710	4710	4710	0
609	20240529	111900	20665270	4710	4710	4710	4710	5
610	20240529	111800	20641720	4710	4710	4710	4710	0
611	20240529	111700	20641720	4710	4710	4710	4710	0
612	20240529	111600	20641720	4710	4710	4710	4710	0
613	20240529	111500	20641720	4710	4710	4710	4710	0
614	20240529	111400	20641720	4710	4710	4710	4710	0
615	20240529	111300	20641720	4710	4710	4710	4710	0
616	20240529	111200	20641720	4710	4710	4710	4710	0
617	20240529	111100	20641720	4710	4710	4710	4710	0
618	20240529	111000	20641720	4710	4710	4710	4710	0
619	20240529	110900	20641720	4710	4710	4710	4710	1
620	20240529	110800	20637010	4745	4745	4745	4745	0
621	20240529	110700	20637010	4745	4740	4745	4740	100
622	20240529	110600	20162520	4745	4745	4745	4745	0
623	20240529	110500	20162520	4745	4745	4745	4745	0
624	20240529	110400	20162520	4745	4745	4745	4745	0
625	20240529	110300	20162520	4745	4745	4745	4745	0
626	20240529	110200	20162520	4745	4745	4745	4745	0
627	20240529	110100	20162520	4745	4745	4745	4745	0
628	20240529	110000	20162520	4745	4745	4745	4745	0
629	20240529	105900	20162520	4745	4745	4745	4745	0
630	20240529	105800	20162520	4745	4745	4745	4745	0
631	20240529	105700	20162520	4745	4745	4745	4745	0
632	20240529	105600	20162520	4745	4745	4745	4745	0
633	20240529	105500	20162520	4745	4745	4745	4745	0
634	20240529	105400	20162520	4745	4745	4745	4745	0
635	20240529	105300	20162520	4745	4745	4745	4745	0
636	20240529	105200	20162520	4745	4745	4745	4745	0
637	20240529	105100	20162520	4745	4745	4745	4745	0
638	20240529	105000	20162520	4745	4745	4745	4745	0
639	20240529	104900	20162520	4745	4745	4745	4745	0
640	20240529	104800	20162520	4745	4745	4745	4745	0
641	20240529	104700	20162520	4745	4745	4745	4745	0
642	20240529	104600	20162520	4745	4745	4745	4745	0
643	20240529	104500	20162520	4745	4745	4745	4745	0
644	20240529	104400	20162520	4745	4745	4745	4745	0
645	20240529	104300	20162520	4745	4745	4745	4745	0
646	20240529	104200	20162520	4745	4745	4745	4745	0
647	20240529	104100	20162520	4745	4745	4745	4745	0
648	20240529	104000	20162520	4745	4745	4745	4745	0
649	20240529	103900	20162520	4745	4745	4745	4745	0
650	20240529	103800	20162520	4745	4745	4745	4745	0
651	20240529	103700	20162520	4745	4745	4745	4745	0
652	20240529	103600	20162520	4745	4745	4745	4745	39
653	20240529	103500	19977465	4745	4745	4745	4745	11
654	20240529	103400	19925270	4745	4745	4745	4745	0
655	20240529	103300	19925270	4745	4745	4745	4745	0
656	20240529	103200	19925270	4745	4745	4745	4745	0
657	20240529	103100	19925270	4745	4745	4745	4745	0
658	20240529	103000	19925270	4745	4745	4745	4745	0
659	20240529	102900	19925270	4745	4745	4745	4745	0
660	20240529	102800	19925270	4745	4745	4745	4745	1
661	20240529	102700	19920525	4700	4700	4700	4700	0
662	20240529	102600	19920525	4700	4700	4700	4700	448
663	20240529	102500	17814925	4700	4705	4705	4700	119
664	20240529	102400	17255365	4705	4705	4705	4705	0
665	20240529	102300	17255365	4705	4705	4705	4705	0
666	20240529	102200	17255365	4705	4705	4705	4705	0
667	20240529	102100	17255365	4705	4705	4705	4705	0
668	20240529	102000	17255365	4705	4705	4705	4705	0
669	20240529	101900	17255365	4705	4705	4705	4705	0
670	20240529	101800	17255365	4705	4705	4705	4705	0
671	20240529	101700	17255365	4705	4705	4705	4705	1
672	20240529	101600	17250660	4700	4700	4700	4700	0
673	20240529	101500	17250660	4700	4700	4700	4700	0
674	20240529	101400	17250660	4700	4700	4700	4700	0
675	20240529	101300	17250660	4700	4700	4700	4700	0
676	20240529	101200	17250660	4700	4700	4700	4700	0
677	20240529	101100	17250660	4700	4700	4700	4700	0
678	20240529	101000	17250660	4700	4700	4700	4700	10
679	20240529	100900	17203660	4700	4700	4700	4700	0
680	20240529	100800	17203660	4700	4700	4700	4700	0
681	20240529	100700	17203660	4700	4700	4700	4700	0
682	20240529	100600	17203660	4700	4700	4700	4700	24
683	20240529	100500	17090860	4725	4725	4725	4725	0
684	20240529	100400	17090860	4725	4725	4725	4725	0
685	20240529	100300	17090860	4725	4725	4725	4725	1
686	20240529	100200	17086135	4725	4725	4725	4725	0
687	20240529	100100	17086135	4725	4725	4725	4725	0
688	20240529	100000	17086135	4725	4725	4725	4725	0
689	20240529	095900	17086135	4725	4725	4725	4725	0
690	20240529	095800	17086135	4725	4725	4725	4725	1
691	20240529	095700	17081410	4700	4700	4700	4700	0
692	20240529	095600	17081410	4700	4700	4700	4700	0
693	20240529	095500	17081410	4700	4700	4700	4700	0
694	20240529	095400	17081410	4700	4700	4700	4700	0
695	20240529	095300	17081410	4700	4700	4700	4700	0
696	20240529	095200	17081410	4700	4700	4700	4700	0
697	20240529	095100	17081410	4700	4700	4700	4700	0
698	20240529	095000	17081410	4700	4700	4700	4700	0
699	20240529	094900	17081410	4700	4700	4700	4700	0
700	20240529	094800	17081410	4700	4700	4700	4700	0
701	20240529	094700	17081410	4700	4700	4700	4700	1
702	20240529	094600	17076710	4700	4700	4700	4700	0
703	20240529	094500	17076710	4700	4705	4705	4700	15
704	20240529	094400	17006200	4730	4730	4730	4730	0
705	20240529	094300	17006200	4730	4730	4730	4730	0
706	20240529	094200	17006200	4730	4730	4730	4730	0
707	20240529	094100	17006200	4730	4730	4730	4730	0
708	20240529	094000	17006200	4730	4730	4730	4730	0
709	20240529	093900	17006200	4730	4730	4730	4730	0
710	20240529	093800	17006200	4730	4730	4730	4730	0
711	20240529	093700	17006200	4730	4730	4730	4730	0
712	20240529	093600	17006200	4730	4715	4730	4715	3
713	20240529	093500	16992035	4705	4705	4705	4705	8
714	20240529	093400	16954395	4700	4700	4700	4700	0
715	20240529	093300	16954395	4700	4700	4700	4700	0
716	20240529	093200	16954395	4700	4700	4700	4700	0
717	20240529	093100	16954395	4700	4700	4700	4700	0
718	20240529	093000	16954395	4700	4730	4730	4700	1182
719	20240529	092900	11392890	4730	4730	4730	4730	0
720	20240529	092800	11392890	4730	4730	4730	4730	0
721	20240529	092700	11392890	4730	4735	4735	4730	300
722	20240529	092600	9973615	4735	4735	4735	4735	0
723	20240529	092500	9973615	4735	4735	4735	4735	0
724	20240529	092400	9973615	4735	4735	4735	4735	0
725	20240529	092300	9973615	4735	4735	4735	4735	0
726	20240529	092200	9973615	4735	4735	4735	4735	45
727	20240529	092100	9760540	4735	4735	4735	4735	0
728	20240529	092000	9760540	4735	4735	4735	4735	0
729	20240529	091900	9760540	4735	4735	4735	4735	0
730	20240529	091800	9760540	4735	4735	4735	4735	0
731	20240529	091700	9760540	4735	4735	4735	4735	50
732	20240529	091600	9523790	4750	4750	4750	4750	0
733	20240529	091500	9523790	4750	4750	4750	4750	0
734	20240529	091400	9523790	4750	4750	4750	4750	0
735	20240529	091300	9523790	4750	4750	4750	4750	0
736	20240529	091200	9523790	4750	4750	4750	4750	0
737	20240529	091100	9523790	4750	4750	4750	4750	0
738	20240529	091000	9523790	4750	4750	4750	4750	0
739	20240529	090900	9523790	4750	4750	4750	4750	0
740	20240529	090800	9523790	4750	4750	4750	4750	0
741	20240529	090700	9523790	4750	4750	4750	4750	0
742	20240529	090600	9523790	4750	4750	4750	4750	0
743	20240529	090500	9523790	4750	4750	4750	4750	0
744	20240529	090400	9523790	4750	4750	4750	4750	0
745	20240529	090300	9523790	4750	4750	4750	4750	0
746	20240529	090200	9523790	4750	4750	4750	4750	0
747	20240529	090100	9523790	4750	4750	4750	4750	1178
748	20240529	090000	3928290	4750	4760	4760	4750	827