KissMeData/039840/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192500	737828210	20050	20050	20050	20050	2815
3	20240529	192400	737828210	20050	20050	20050	20050	0
4	20240529	192300	737828210	20050	20050	20050	20050	0
5	20240529	192200	737828210	20050	20050	20050	20050	0
6	20240529	192100	737828210	20050	20050	20050	20050	0
7	20240529	192000	737828210	20050	20050	20050	20050	0
8	20240529	191900	737828210	20050	20050	20050	20050	0
9	20240529	191800	737828210	20050	20050	20050	20050	0
10	20240529	191700	737828210	20050	20050	20050	20050	0
11	20240529	191600	737828210	20050	20050	20050	20050	0
12	20240529	191500	737828210	20050	20050	20050	20050	0
13	20240529	191400	737828210	20050	20050	20050	20050	0
14	20240529	191300	737828210	20050	20050	20050	20050	0
15	20240529	191200	737828210	20050	20050	20050	20050	0
16	20240529	191100	737828210	20050	20050	20050	20050	0
17	20240529	191000	737828210	20050	20050	20050	20050	0
18	20240529	190900	737828210	20050	20050	20050	20050	0
19	20240529	190800	737828210	20050	20050	20050	20050	0
20	20240529	190700	737828210	20050	20050	20050	20050	0
21	20240529	190600	737828210	20050	20050	20050	20050	0
22	20240529	190500	737828210	20050	20050	20050	20050	0
23	20240529	190400	737828210	20050	20050	20050	20050	0
24	20240529	190300	737828210	20050	20050	20050	20050	0
25	20240529	190200	737828210	20050	20050	20050	20050	0
26	20240529	190100	737828210	20050	20050	20050	20050	0
27	20240529	190000	737828210	20050	20050	20050	20050	0
28	20240529	185900	737828210	20050	20050	20050	20050	0
29	20240529	185800	737828210	20050	20050	20050	20050	0
30	20240529	185700	737828210	20050	20050	20050	20050	0
31	20240529	185600	737828210	20050	20050	20050	20050	0
32	20240529	185500	737828210	20050	20050	20050	20050	2815
33	20240529	185400	737828210	20050	20050	20050	20050	0
34	20240529	185300	737828210	20050	20050	20050	20050	0
35	20240529	185200	737828210	20050	20050	20050	20050	0
36	20240529	185100	737828210	20050	20050	20050	20050	0
37	20240529	185000	737828210	20050	20050	20050	20050	0
38	20240529	184900	737828210	20050	20050	20050	20050	0
39	20240529	184800	737828210	20050	20050	20050	20050	0
40	20240529	184700	737828210	20050	20050	20050	20050	0
41	20240529	184600	737828210	20050	20050	20050	20050	0
42	20240529	184500	737828210	20050	20050	20050	20050	0
43	20240529	184400	737828210	20050	20050	20050	20050	0
44	20240529	184300	737828210	20050	20050	20050	20050	0
45	20240529	184200	737828210	20050	20050	20050	20050	0
46	20240529	184100	737828210	20050	20050	20050	20050	0
47	20240529	184000	737828210	20050	20050	20050	20050	0
48	20240529	183900	737828210	20050	20050	20050	20050	0
49	20240529	183800	737828210	20050	20050	20050	20050	0
50	20240529	183700	737828210	20050	20050	20050	20050	0
51	20240529	183600	737828210	20050	20050	20050	20050	0
52	20240529	183500	737828210	20050	20050	20050	20050	0
53	20240529	183400	737828210	20050	20050	20050	20050	0
54	20240529	183300	737828210	20050	20050	20050	20050	0
55	20240529	183200	737828210	20050	20050	20050	20050	0
56	20240529	183100	737828210	20050	20050	20050	20050	0
57	20240529	183000	737828210	20050	20050	20050	20050	0
58	20240529	182900	737828210	20050	20050	20050	20050	0
59	20240529	182800	737828210	20050	20050	20050	20050	0
60	20240529	182700	737828210	20050	20050	20050	20050	0
61	20240529	182600	737828210	20050	20050	20050	20050	0
62	20240529	182500	737828210	20050	20050	20050	20050	2815
63	20240529	182400	737828210	20050	20050	20050	20050	0
64	20240529	182300	737828210	20050	20050	20050	20050	0
65	20240529	182200	737828210	20050	20050	20050	20050	0
66	20240529	182100	737828210	20050	20050	20050	20050	0
67	20240529	182000	737828210	20050	20050	20050	20050	0
68	20240529	181900	737828210	20050	20050	20050	20050	0
69	20240529	181800	737828210	20050	20050	20050	20050	0
70	20240529	181700	737828210	20050	20050	20050	20050	0
71	20240529	181600	737828210	20050	20050	20050	20050	0
72	20240529	181500	737828210	20050	20050	20050	20050	0
73	20240529	181400	737828210	20050	20050	20050	20050	0
74	20240529	181300	737828210	20050	20050	20050	20050	0
75	20240529	181200	737828210	20050	20050	20050	20050	0
76	20240529	181100	737828210	20050	20050	20050	20050	0
77	20240529	181000	737828210	20050	20050	20050	20050	0
78	20240529	180900	737828210	20050	20050	20050	20050	0
79	20240529	180800	737828210	20050	20050	20050	20050	0
80	20240529	180700	737828210	20050	20050	20050	20050	0
81	20240529	180600	737828210	20050	20050	20050	20050	0
82	20240529	180500	737828210	20050	20050	20050	20050	0
83	20240529	180400	737828210	20050	20050	20050	20050	0
84	20240529	180300	737828210	20050	20050	20050	20050	0
85	20240529	180200	737828210	20050	20050	20050	20050	0
86	20240529	180100	737828210	20050	20050	20050	20050	0
87	20240529	180000	737828210	20050	20050	20050	20050	0
88	20240529	175900	737828210	20050	20050	20050	20050	0
89	20240529	175800	737828210	20050	20050	20050	20050	0
90	20240529	175700	737828210	20050	20050	20050	20050	0
91	20240529	175600	737828210	20050	20050	20050	20050	0
92	20240529	175500	737828210	20050	20050	20050	20050	2815
93	20240529	175400	737828210	20050	20050	20050	20050	0
94	20240529	175300	737828210	20050	20050	20050	20050	0
95	20240529	175200	737828210	20050	20050	20050	20050	0
96	20240529	175100	737828210	20050	20050	20050	20050	0
97	20240529	175000	737828210	20050	20050	20050	20050	0
98	20240529	174900	737828210	20050	20050	20050	20050	0
99	20240529	174800	737828210	20050	20050	20050	20050	0
100	20240529	174700	737828210	20050	20050	20050	20050	0
101	20240529	174600	737828210	20050	20050	20050	20050	0
102	20240529	174500	737828210	20050	20050	20050	20050	0
103	20240529	174400	737828210	20050	20050	20050	20050	0
104	20240529	174300	737828210	20050	20050	20050	20050	0
105	20240529	174200	737828210	20050	20050	20050	20050	0
106	20240529	174100	737828210	20050	20050	20050	20050	0
107	20240529	174000	737828210	20050	20050	20050	20050	0
108	20240529	173900	737828210	20050	20050	20050	20050	0
109	20240529	173800	737828210	20050	20050	20050	20050	0
110	20240529	173700	737828210	20050	20050	20050	20050	0
111	20240529	173600	737828210	20050	20050	20050	20050	0
112	20240529	173500	737828210	20050	20050	20050	20050	0
113	20240529	173400	737828210	20050	20050	20050	20050	0
114	20240529	173300	737828210	20050	20050	20050	20050	0
115	20240529	173200	737828210	20050	20050	20050	20050	0
116	20240529	173100	737828210	20050	20050	20050	20050	0
117	20240529	173000	737828210	20050	20050	20050	20050	0
118	20240529	172900	737828210	20050	20050	20050	20050	0
119	20240529	172800	737828210	20050	20050	20050	20050	0
120	20240529	172700	737828210	20050	20050	20050	20050	0
121	20240529	172600	737828210	20050	20050	20050	20050	0
122	20240529	172500	737828210	20050	20050	20050	20050	2815
123	20240529	172400	737828210	20050	20050	20050	20050	0
124	20240529	172300	737828210	20050	20050	20050	20050	0
125	20240529	172200	737828210	20050	20050	20050	20050	0
126	20240529	172100	737828210	20050	20050	20050	20050	0
127	20240529	172000	737828210	20050	20050	20050	20050	0
128	20240529	171900	737828210	20050	20050	20050	20050	0
129	20240529	171800	737828210	20050	20050	20050	20050	0
130	20240529	171700	737828210	20050	20050	20050	20050	0
131	20240529	171600	737828210	20050	20050	20050	20050	0
132	20240529	171500	737828210	20050	20050	20050	20050	0
133	20240529	171400	737828210	20050	20050	20050	20050	0
134	20240529	171300	737828210	20050	20050	20050	20050	0
135	20240529	171200	737828210	20050	20050	20050	20050	0
136	20240529	171100	737828210	20050	20050	20050	20050	0
137	20240529	171000	737828210	20050	20050	20050	20050	0
138	20240529	170900	737828210	20050	20050	20050	20050	0
139	20240529	170800	737828210	20050	20050	20050	20050	0
140	20240529	170700	737828210	20050	20050	20050	20050	0
141	20240529	170600	737828210	20050	20050	20050	20050	0
142	20240529	170500	737828210	20050	20050	20050	20050	0
143	20240529	170400	737828210	20050	20050	20050	20050	0
144	20240529	170300	737828210	20050	20050	20050	20050	0
145	20240529	170200	737828210	20050	20050	20050	20050	0
146	20240529	170100	737828210	20050	20050	20050	20050	0
147	20240529	170000	737828210	20050	20050	20050	20050	0
148	20240529	165900	737828210	20050	20050	20050	20050	0
149	20240529	165800	737828210	20050	20050	20050	20050	0
150	20240529	165700	737828210	20050	20050	20050	20050	0
151	20240529	165600	737828210	20050	20050	20050	20050	0
152	20240529	165500	737828210	20050	20050	20050	20050	2815
153	20240529	165400	737828210	20050	20050	20050	20050	0
154	20240529	165300	737828210	20050	20050	20050	20050	0
155	20240529	165200	737828210	20050	20050	20050	20050	0
156	20240529	165100	737828210	20050	20050	20050	20050	0
157	20240529	165000	737828210	20050	20050	20050	20050	0
158	20240529	164900	737828210	20050	20050	20050	20050	0
159	20240529	164800	737828210	20050	20050	20050	20050	0
160	20240529	164700	737828210	20050	20050	20050	20050	0
161	20240529	164600	737828210	20050	20050	20050	20050	0
162	20240529	164500	737828210	20050	20050	20050	20050	0
163	20240529	164400	737828210	20050	20050	20050	20050	0
164	20240529	164300	737828210	20050	20050	20050	20050	0
165	20240529	164200	737828210	20050	20050	20050	20050	0
166	20240529	164100	737828210	20050	20050	20050	20050	0
167	20240529	164000	737828210	20050	20050	20050	20050	0
168	20240529	163900	737828210	20050	20050	20050	20050	0
169	20240529	163800	737828210	20050	20050	20050	20050	0
170	20240529	163700	737828210	20050	20050	20050	20050	0
171	20240529	163600	737828210	20050	20050	20050	20050	0
172	20240529	163500	737828210	20050	20050	20050	20050	0
173	20240529	163400	737828210	20050	20050	20050	20050	0
174	20240529	163300	737828210	20050	20050	20050	20050	0
175	20240529	163200	737828210	20050	20050	20050	20050	0
176	20240529	163100	737828210	20050	20050	20050	20050	0
177	20240529	163000	737828210	20050	20050	20050	20050	0
178	20240529	162900	737828210	20050	20050	20050	20050	0
179	20240529	162800	737828210	20050	20050	20050	20050	0
180	20240529	162700	737828210	20050	20050	20050	20050	0
181	20240529	162600	737828210	20050	20050	20050	20050	0
182	20240529	162500	737828210	20050	20050	20050	20050	2815
183	20240529	162400	737828210	20050	20050	20050	20050	0
184	20240529	162300	737828210	20050	20050	20050	20050	0
185	20240529	162200	737828210	20050	20050	20050	20050	0
186	20240529	162100	737828210	20050	20050	20050	20050	0
187	20240529	162000	737828210	20050	20050	20050	20050	0
188	20240529	161900	737828210	20050	20050	20050	20050	0
189	20240529	161800	737828210	20050	20050	20050	20050	0
190	20240529	161700	737828210	20050	20050	20050	20050	0
191	20240529	161600	737828210	20050	20050	20050	20050	0
192	20240529	161500	737828210	20050	20050	20050	20050	0
193	20240529	161400	737828210	20050	20050	20050	20050	0
194	20240529	161300	737828210	20050	20050	20050	20050	0
195	20240529	161200	737828210	20050	20050	20050	20050	0
196	20240529	161100	737828210	20050	20050	20050	20050	0
197	20240529	161000	737828210	20050	20050	20050	20050	0
198	20240529	160900	737828210	20050	20050	20050	20050	0
199	20240529	160800	737828210	20050	20050	20050	20050	0
200	20240529	160700	737828210	20050	20050	20050	20050	0
201	20240529	160600	737828210	20050	20050	20050	20050	0
202	20240529	160500	737828210	20050	20050	20050	20050	0
203	20240529	160400	737828210	20050	20050	20050	20050	0
204	20240529	160300	737828210	20050	20050	20050	20050	0
205	20240529	160200	737828210	20050	20050	20050	20050	0
206	20240529	160100	737828210	20050	20050	20050	20050	0
207	20240529	160000	737828210	20050	20050	20050	20050	0
208	20240529	155900	737828210	20050	20050	20050	20050	0
209	20240529	155800	737828210	20050	20050	20050	20050	0
210	20240529	155700	737828210	20050	20050	20050	20050	0
211	20240529	155600	737828210	20050	20050	20050	20050	0
212	20240529	155500	737828210	20050	20050	20050	20050	2815
213	20240529	155400	737828210	20050	20050	20050	20050	0
214	20240529	155300	737828210	20050	20050	20050	20050	0
215	20240529	155200	737828210	20050	20050	20050	20050	0
216	20240529	155100	737828210	20050	20050	20050	20050	0
217	20240529	155000	737828210	20050	20050	20050	20050	0
218	20240529	154900	737828210	20050	20050	20050	20050	0
219	20240529	154800	737828210	20050	20050	20050	20050	0
220	20240529	154700	737828210	20050	20050	20050	20050	0
221	20240529	154600	737828210	20050	20050	20050	20050	0
222	20240529	154500	737828210	20050	20050	20050	20050	0
223	20240529	154400	737828210	20050	20050	20050	20050	0
224	20240529	154300	737828210	20050	20050	20050	20050	0
225	20240529	154200	737828210	20050	20050	20050	20050	0
226	20240529	154100	737828210	20050	20050	20050	20050	0
227	20240529	154000	737828210	20050	20050	20050	20050	0
228	20240529	153900	737828210	20050	20050	20050	20050	0
229	20240529	153800	737828210	20050	20050	20050	20050	0
230	20240529	153700	737828210	20050	20050	20050	20050	0
231	20240529	153600	737828210	20050	20050	20050	20050	0
232	20240529	153500	737828210	20050	20050	20050	20050	0
233	20240529	153400	737828210	20050	20050	20050	20050	0
234	20240529	153300	737828210	20050	20050	20050	20050	0
235	20240529	153200	737828210	20050	20050	20050	20050	0
236	20240529	153100	737828210	20050	20050	20050	20050	0
237	20240529	153000	737828210	20050	20050	20050	20050	2815
238	20240529	152900	681387460	20000	20000	20000	20000	0
239	20240529	152800	681387460	20000	20000	20000	20000	0
240	20240529	152700	681387460	20000	20000	20000	20000	0
241	20240529	152600	681387460	20000	20000	20000	20000	0
242	20240529	152500	681387460	20000	20000	20000	20000	0
243	20240529	152400	681387460	20000	20000	20000	20000	0
244	20240529	152300	681387460	20000	20000	20000	20000	0
245	20240529	152200	681387460	20000	20000	20000	20000	0
246	20240529	152100	681387460	20000	20000	20000	20000	0
247	20240529	152000	681387460	20000	20000	20000	20000	0
248	20240529	151900	681387460	20000	19940	20000	19940	1902
249	20240529	151800	643407270	19940	19940	19940	19940	0
250	20240529	151700	643407270	19940	19870	19940	19870	600
251	20240529	151600	631452200	19900	19870	19900	19870	602
252	20240529	151500	619473460	19900	19870	19900	19840	504
253	20240529	151400	609454300	19900	19900	19900	19900	1
254	20240529	151300	609434400	19900	19870	19900	19850	505
255	20240529	151200	599388660	19900	19870	19900	19870	103
256	20240529	151100	597339030	19890	19890	19890	19870	52
257	20240529	151000	596304790	19900	19870	19900	19870	201
258	20240529	150900	592304920	19900	19880	19900	19880	11
259	20240529	150800	592086040	19900	19880	19900	19880	2
260	20240529	150700	592046260	19900	19900	19900	19900	0
261	20240529	150600	592046260	19900	19900	19900	19900	2
262	20240529	150500	592006460	19930	19890	19930	19890	515
263	20240529	150400	581752630	19890	19830	19890	19830	956
264	20240529	150300	562783240	19860	19860	19860	19860	0
265	20240529	150200	562783240	19860	19850	19860	19850	27
266	20240529	150100	562247280	19830	19840	19840	19830	39
267	20240529	150000	561473660	19850	19840	19850	19840	120
268	20240529	145900	559092650	19840	19840	19840	19840	0
269	20240529	145800	559092650	19840	19840	19840	19840	0
270	20240529	145700	559092650	19840	19830	19840	19830	232
271	20240529	145600	554491830	19860	19860	19860	19860	1
272	20240529	145500	554471970	19860	19830	19860	19830	202
273	20240529	145400	550460310	19860	19860	19860	19830	584
274	20240529	145300	538877750	19860	19860	19860	19860	1
275	20240529	145200	538857890	19860	19840	19860	19830	436
276	20240529	145100	530207960	19830	19830	19830	19830	0
277	20240529	145000	530207960	19830	19830	19830	19830	0
278	20240529	144900	530207960	19830	19840	19840	19830	252
279	20240529	144800	525208780	19840	19840	19840	19840	100
280	20240529	144700	523224780	19840	19840	19840	19840	10
281	20240529	144600	523026380	19840	19840	19840	19840	8
282	20240529	144500	522867660	19840	19860	19860	19830	240
283	20240529	144400	518103850	19840	19840	19840	19840	0
284	20240529	144300	518103850	19840	19850	19850	19840	43
285	20240529	144200	517250700	19850	19850	19850	19850	0
286	20240529	144100	517250700	19850	19860	19860	19850	214
287	20240529	144000	513001300	19860	19860	19860	19860	0
288	20240529	143900	513001300	19860	19860	19860	19860	0
289	20240529	143800	513001300	19860	19860	19860	19860	200
290	20240529	143700	509029300	19860	19860	19860	19860	0
291	20240529	143600	509029300	19860	19830	19860	19830	219
292	20240529	143500	504683450	19830	19840	19840	19830	33
293	20240529	143400	504029000	19830	19830	19830	19830	0
294	20240529	143300	504029000	19830	19840	19840	19830	60
295	20240529	143200	502839160	19830	19830	19830	19830	0
296	20240529	143100	502839160	19830	19830	19830	19830	0
297	20240529	143000	502839160	19830	19830	19830	19830	2
298	20240529	142900	502799500	19860	19840	19860	19830	308
299	20240529	142800	496687570	19840	19840	19840	19840	15
300	20240529	142700	496389970	19840	19840	19840	19840	0
301	20240529	142600	496389970	19840	19840	19840	19840	153
302	20240529	142500	493354450	19830	19830	19830	19830	0
303	20240529	142400	493354450	19830	19840	19840	19830	1251
304	20240529	142300	468535540	19850	19850	19850	19850	15
305	20240529	142200	468237790	19850	19850	19850	19850	0
306	20240529	142100	468237790	19850	19850	19850	19850	0
307	20240529	142000	468237790	19850	19850	19850	19850	142
308	20240529	141900	465419090	19850	19850	19850	19850	0
309	20240529	141800	465419090	19850	19850	19850	19850	2
310	20240529	141700	465379390	19850	19850	19850	19850	0
311	20240529	141600	465379390	19850	19860	19860	19850	144
312	20240529	141500	462520980	19850	19850	19850	19850	0
313	20240529	141400	462520980	19850	19850	19850	19850	0
314	20240529	141300	462520980	19850	19850	19850	19850	369
315	20240529	141200	455196330	19860	19860	19860	19860	0
316	20240529	141100	455196330	19860	19860	19860	19860	0
317	20240529	141000	455196330	19860	19860	19860	19860	2
318	20240529	140900	455156610	19850	19850	19850	19850	0
319	20240529	140800	455156610	19850	19850	19850	19850	0
320	20240529	140700	455156610	19850	19860	19860	19850	1014
321	20240529	140600	435024210	19860	19870	19870	19860	249
322	20240529	140500	430079010	19900	19900	19900	19900	0
323	20240529	140400	430079010	19900	19890	19900	19890	2
324	20240529	140300	430039220	19900	19900	19900	19900	1
325	20240529	140200	430019320	19900	19890	19900	19890	5
326	20240529	140100	429919830	19900	19900	19900	19900	0
327	20240529	140000	429919830	19900	19900	19900	19900	11
328	20240529	135900	429700930	19890	19890	19900	19890	22
329	20240529	135800	429263340	19890	19890	19890	19890	20
330	20240529	135700	428865540	19890	19890	19890	19890	11
331	20240529	135600	428646750	19890	19890	19890	19890	0
332	20240529	135500	428646750	19890	19890	19890	19890	0
333	20240529	135400	428646750	19890	19890	19890	19890	0
334	20240529	135300	428646750	19890	19890	19890	19890	0
335	20240529	135200	428646750	19890	19890	19890	19890	0
336	20240529	135100	428646750	19890	19890	19890	19890	1
337	20240529	135000	428626860	19890	19890	19890	19890	0
338	20240529	134900	428626860	19890	19890	19890	19890	0
339	20240529	134800	428626860	19890	19890	19890	19890	1
340	20240529	134700	428606970	19890	19870	19890	19870	30
341	20240529	134600	428010430	19850	19850	19850	19850	0
342	20240529	134500	428010430	19850	19850	19850	19850	1
343	20240529	134400	427990580	19850	19850	19850	19850	69
344	20240529	134300	426620930	19840	19840	19840	19840	0
345	20240529	134200	426620930	19840	19840	19840	19840	0
346	20240529	134100	426620930	19840	19840	19840	19840	35
347	20240529	134000	425926530	19840	19840	19840	19840	0
348	20240529	133900	425926530	19840	19840	19840	19840	124
349	20240529	133800	423466370	19840	19840	19840	19840	0
350	20240529	133700	423466370	19840	19840	19840	19840	10
351	20240529	133600	423267970	19840	19840	19840	19840	70
352	20240529	133500	421879170	19840	19840	19840	19840	48
353	20240529	133400	420926850	19830	19850	19850	19830	1409
354	20240529	133300	392970740	19850	19850	19850	19850	101
355	20240529	133200	390965890	19850	19850	19850	19850	5
356	20240529	133100	390866640	19850	19860	19860	19850	895
357	20240529	133000	373095620	19870	19870	19870	19870	93
358	20240529	132900	371247710	19870	19870	19870	19870	0
359	20240529	132800	371247710	19870	19870	19870	19870	0
360	20240529	132700	371247710	19870	19870	19870	19870	0
361	20240529	132600	371247710	19870	19870	19870	19870	0
362	20240529	132500	371247710	19870	19870	19870	19870	0
363	20240529	132400	371247710	19870	19870	19870	19870	0
364	20240529	132300	371247710	19870	19870	19870	19870	0
365	20240529	132200	371247710	19870	19870	19870	19870	0
366	20240529	132100	371247710	19870	19870	19870	19870	0
367	20240529	132000	371247710	19870	19870	19870	19870	33
368	20240529	131900	370592000	19870	19870	19870	19870	0
369	20240529	131800	370592000	19870	19870	19870	19870	10
370	20240529	131700	370393300	19870	19870	19870	19870	0
371	20240529	131600	370393300	19870	19870	19870	19870	15
372	20240529	131500	370095250	19870	19870	19870	19870	0
373	20240529	131400	370095250	19870	19870	19870	19870	8
374	20240529	131300	369936290	19870	19870	19870	19870	25
375	20240529	131200	369439540	19870	19870	19870	19870	0
376	20240529	131100	369439540	19870	19870	19870	19870	2
377	20240529	131000	369399800	19870	19870	19870	19870	2
378	20240529	130900	369360060	19870	19870	19870	19870	3
379	20240529	130800	369300450	19870	19870	19870	19870	0
380	20240529	130700	369300450	19870	19870	19870	19870	1
381	20240529	130600	369280580	19870	19870	19870	19870	3
382	20240529	130500	369220970	19860	19860	19860	19860	0
383	20240529	130400	369220970	19860	19860	19860	19860	0
384	20240529	130300	369220970	19860	19860	19860	19860	0
385	20240529	130200	369220970	19860	19860	19860	19860	0
386	20240529	130100	369220970	19860	19860	19860	19860	0
387	20240529	130000	369220970	19860	19860	19860	19860	0
388	20240529	125900	369220970	19860	19860	19860	19860	1
389	20240529	125800	369201110	19860	19860	19860	19860	3
390	20240529	125700	369141530	19860	19860	19860	19860	0
391	20240529	125600	369141530	19860	19860	19860	19860	0
392	20240529	125500	369141530	19860	19860	19860	19860	0
393	20240529	125400	369141530	19860	19860	19860	19860	2
394	20240529	125300	369101810	19860	19860	19860	19860	11
395	20240529	125200	368883350	19850	19860	19860	19850	120
396	20240529	125100	366500320	19850	19870	19870	19850	370
397	20240529	125000	359150130	19870	19870	19870	19870	37
398	20240529	124900	358414940	19880	19880	19880	19880	0
399	20240529	124800	358414940	19880	19880	19880	19880	10
400	20240529	124700	358216140	19880	19880	19880	19880	0
401	20240529	124600	358216140	19880	19880	19880	19880	0
402	20240529	124500	358216140	19880	19880	19880	19880	0
403	20240529	124400	358216140	19880	19880	19880	19870	112
404	20240529	124300	355989730	19880	19880	19880	19880	0
405	20240529	124200	355989730	19880	19880	19880	19880	0
406	20240529	124100	355989730	19880	19880	19880	19880	0
407	20240529	124000	355989730	19880	19880	19880	19880	0
408	20240529	123900	355989730	19880	19880	19880	19880	0
409	20240529	123800	355989730	19880	19880	19880	19880	0
410	20240529	123700	355989730	19880	19890	19890	19880	501
411	20240529	123600	346024850	19900	19900	19900	19900	0
412	20240529	123500	346024850	19900	19890	19900	19880	6
413	20240529	123400	345905500	19900	19890	19900	19890	5
414	20240529	123300	345806030	19890	19890	19890	19890	2
415	20240529	123200	345766250	19880	19890	19890	19880	18
416	20240529	123100	345408400	19900	19890	19900	19890	54
417	20240529	123000	344333810	19900	19890	19900	19890	2
418	20240529	122900	344294020	19890	19890	19900	19890	5
419	20240529	122800	344194560	19900	19900	19900	19900	0
420	20240529	122700	344194560	19900	19900	19900	19900	0
421	20240529	122600	344194560	19900	19880	19900	19880	11
422	20240529	122500	343975840	19900	19890	19900	19890	2
423	20240529	122400	343936050	19900	19880	19900	19880	2
424	20240529	122300	343896270	19890	19890	19890	19890	78
425	20240529	122200	342344850	19900	19900	19900	19900	0
426	20240529	122100	342344850	19900	19900	19900	19900	0
427	20240529	122000	342344850	19900	19880	19900	19880	2
428	20240529	121900	342305070	19890	19890	19890	19890	0
429	20240529	121800	342305070	19890	19890	19890	19890	0
430	20240529	121700	342305070	19890	19880	19890	19880	4
431	20240529	121600	342225530	19890	19890	19890	19890	0
432	20240529	121500	342225530	19890	19880	19890	19880	2
433	20240529	121400	342185760	19890	19890	19890	19890	0
434	20240529	121300	342185760	19890	19890	19890	19890	0
435	20240529	121200	342185760	19890	19880	19890	19880	3
436	20240529	121100	342126110	19870	19870	19870	19870	0
437	20240529	121000	342126110	19870	19870	19870	19870	0
438	20240529	120900	342126110	19870	19870	19870	19870	0
439	20240529	120800	342126110	19870	19870	19870	19870	0
440	20240529	120700	342126110	19870	19870	19870	19870	0
441	20240529	120600	342126110	19870	19870	19870	19870	0
442	20240529	120500	342126110	19870	19870	19870	19870	0
443	20240529	120400	342126110	19870	19870	19870	19870	0
444	20240529	120300	342126110	19870	19870	19870	19870	0
445	20240529	120200	342126110	19870	19870	19870	19870	0
446	20240529	120100	342126110	19870	19870	19870	19870	206
447	20240529	120000	338032890	19870	19860	19870	19860	149
448	20240529	115900	335072790	19850	19850	19850	19850	0
449	20240529	115800	335072790	19850	19850	19850	19850	1
450	20240529	115700	335052940	19850	19850	19850	19850	0
451	20240529	115600	335052940	19850	19850	19850	19850	0
452	20240529	115500	335052940	19850	19890	19890	19850	1220
453	20240529	115400	310798060	19890	19890	19890	19890	14
454	20240529	115300	310519600	19890	19900	19900	19890	2
455	20240529	115200	310479810	19900	19900	19900	19900	1
456	20240529	115100	310459910	19900	19900	19900	19900	4
457	20240529	115000	310380310	19900	19900	19900	19900	0
458	20240529	114900	310380310	19900	19900	19900	19900	0
459	20240529	114800	310380310	19900	19900	19900	19900	0
460	20240529	114700	310380310	19900	19900	19900	19900	0
461	20240529	114600	310380310	19900	19900	19900	19900	1
462	20240529	114500	310360410	19900	19900	19900	19900	0
463	20240529	114400	310360410	19900	19900	19900	19900	0
464	20240529	114300	310360410	19900	19900	19900	19900	0
465	20240529	114200	310360410	19900	19900	19900	19900	5
466	20240529	114100	310260910	19900	19900	19900	19900	10
467	20240529	114000	310061910	19900	19900	19900	19900	5
468	20240529	113900	309962410	19900	19900	19900	19900	0
469	20240529	113800	309962410	19900	19900	19900	19900	1
470	20240529	113700	309942510	19890	19900	19900	19890	45
471	20240529	113600	309047020	19910	19910	19910	19910	0
472	20240529	113500	309047020	19910	19910	19910	19910	0
473	20240529	113400	309047020	19910	19910	19910	19910	0
474	20240529	113300	309047020	19910	19910	19910	19910	0
475	20240529	113200	309047020	19910	19910	19910	19910	2
476	20240529	113100	309007200	19910	19910	19910	19910	0
477	20240529	113000	309007200	19910	19910	19910	19910	1
478	20240529	112900	308987290	19920	19910	19920	19910	2
479	20240529	112800	308947460	19910	19910	19910	19910	7
480	20240529	112700	308808090	19900	19900	19900	19900	0
481	20240529	112600	308808090	19900	19910	19910	19900	95
482	20240529	112500	306917460	19910	19910	19910	19910	0
483	20240529	112400	306917460	19910	19900	19930	19900	282
484	20240529	112300	301305570	19890	19890	19890	19890	0
485	20240529	112200	301305570	19890	19890	19890	19890	0
486	20240529	112100	301305570	19890	19890	19890	19890	0
487	20240529	112000	301305570	19890	19890	19890	19890	0
488	20240529	111900	301305570	19890	19890	19890	19890	193
489	20240529	111800	297466800	19890	19890	19890	19890	401
490	20240529	111700	289490910	19880	19880	19880	19880	0
491	20240529	111600	289490910	19880	19880	19880	19880	53
492	20240529	111500	288437270	19870	19870	19870	19870	0
493	20240529	111400	288437270	19870	19870	19870	19870	0
494	20240529	111300	288437270	19870	19870	19870	19870	41
495	20240529	111200	287622600	19860	19870	19870	19860	72
496	20240529	111100	286192370	19870	19870	19870	19870	0
497	20240529	111000	286192370	19870	19870	19870	19870	0
498	20240529	110900	286192370	19870	19880	19880	19870	6
499	20240529	110800	286073100	19890	19890	19890	19890	0
500	20240529	110700	286073100	19890	19890	19890	19890	0
501	20240529	110600	286073100	19890	19890	19890	19890	123
502	20240529	110500	283626630	19900	19900	19900	19900	0
503	20240529	110400	283626630	19900	19900	19900	19900	0
504	20240529	110300	283626630	19900	19900	19900	19900	0
505	20240529	110200	283626630	19900	19900	19900	19900	0
506	20240529	110100	283626630	19900	19890	19900	19890	2
507	20240529	110000	283586840	19900	19900	19900	19900	0
508	20240529	105900	283586840	19900	19880	19900	19880	4
509	20240529	105800	283507300	19880	19880	19880	19880	10
510	20240529	105700	283308500	19880	19890	19890	19880	8
511	20240529	105600	283149430	19900	19900	19900	19900	0
512	20240529	105500	283149430	19900	19890	19900	19890	2
513	20240529	105400	283109640	19900	19880	19900	19880	4
514	20240529	105300	283030080	19890	19850	19890	19850	115
515	20240529	105200	280746310	19860	19860	19860	19850	84
516	20240529	105100	279078440	19860	19860	19860	19860	126
517	20240529	105000	276576080	19860	19860	19860	19860	0
518	20240529	104900	276576080	19860	19860	19860	19860	0
519	20240529	104800	276576080	19860	19860	19860	19860	27
520	20240529	104700	276039860	19860	19860	19860	19860	0
521	20240529	104600	276039860	19860	19860	19860	19860	0
522	20240529	104500	276039860	19860	19860	19860	19860	1
523	20240529	104400	276020000	19850	19850	19850	19850	0
524	20240529	104300	276020000	19850	19850	19850	19850	25
525	20240529	104200	275523750	19850	19850	19850	19850	10
526	20240529	104100	275325250	19840	19840	19840	19840	0
527	20240529	104000	275325250	19840	19840	19840	19840	0
528	20240529	103900	275325250	19840	19840	19840	19840	3
529	20240529	103800	275265730	19840	19840	19840	19840	0
530	20240529	103700	275265730	19840	19840	19840	19840	0
531	20240529	103600	275265730	19840	19840	19840	19840	0
532	20240529	103500	275265730	19840	19840	19840	19840	0
533	20240529	103400	275265730	19840	19850	19860	19840	277
534	20240529	103300	269767320	19850	19860	19860	19850	22
535	20240529	103200	269330480	19860	19860	19860	19860	0
536	20240529	103100	269330480	19860	19860	19860	19860	1
537	20240529	103000	269310620	19850	19850	19850	19850	0
538	20240529	102900	269310620	19850	19860	19860	19850	16
539	20240529	102800	268992870	19860	19870	19870	19860	22
540	20240529	102700	268555750	19870	19870	19870	19870	0
541	20240529	102600	268555750	19870	19870	19870	19870	0
542	20240529	102500	268555750	19870	19870	19870	19870	0
543	20240529	102400	268555750	19870	19880	19880	19870	2
544	20240529	102300	268516000	19890	19890	19890	19890	0
545	20240529	102200	268516000	19890	19880	19890	19880	15
546	20240529	102100	268217680	19890	19870	19890	19870	20
547	20240529	102000	267820260	19850	19850	19850	19850	0
548	20240529	101900	267820260	19850	19850	19850	19850	0
549	20240529	101800	267820260	19850	19850	19850	19850	0
550	20240529	101700	267820260	19850	19840	19850	19840	86
551	20240529	101600	266113510	19840	19840	19840	19840	0
552	20240529	101500	266113510	19840	19840	19840	19840	10
553	20240529	101400	265915110	19840	19840	19840	19840	10
554	20240529	101300	265716710	19840	19840	19840	19840	1
555	20240529	101200	265696870	19840	19850	19850	19840	55
556	20240529	101100	264605130	19850	19850	19850	19850	0
557	20240529	101000	264605130	19850	19850	19850	19850	1
558	20240529	100900	264585280	19820	19820	19820	19820	0
559	20240529	100800	264585280	19820	19820	19820	19820	0
560	20240529	100700	264585280	19820	19820	19820	19820	0
561	20240529	100600	264585280	19820	19820	19820	19820	0
562	20240529	100500	264585280	19820	19820	19820	19820	0
563	20240529	100400	264585280	19820	19820	19820	19820	105
564	20240529	100300	262504180	19820	19820	19820	19820	100
565	20240529	100200	260522180	19820	19820	19820	19820	11
566	20240529	100100	260304160	19820	19820	19820	19820	3
567	20240529	100000	260244700	19820	19820	19820	19820	17
568	20240529	095900	259907760	19820	19820	19820	19820	272
569	20240529	095800	254516720	19820	19830	19840	19820	784
570	20240529	095700	238973700	19840	19840	19840	19830	34
571	20240529	095600	238299170	19840	19850	19850	19840	222
572	20240529	095500	233894650	19850	19850	19850	19850	6
573	20240529	095400	233775550	19850	19850	19850	19850	6
574	20240529	095300	233656450	19850	19850	19850	19850	0
575	20240529	095200	233656450	19850	19850	19850	19850	0
576	20240529	095100	233656450	19850	19850	19850	19850	0
577	20240529	095000	233656450	19850	19850	19850	19850	0
578	20240529	094900	233656450	19850	19850	19850	19840	3
579	20240529	094800	233596910	19840	19820	19850	19820	451
580	20240529	094700	224658020	19820	19860	19860	19820	1864
581	20240529	094600	187676390	19860	19870	19890	19860	993
582	20240529	094500	167953490	19870	19870	19870	19870	109
583	20240529	094400	165787660	19870	19870	19870	19870	0
584	20240529	094300	165787660	19870	19870	19870	19870	96
585	20240529	094200	163880140	19870	19870	19870	19870	124
586	20240529	094100	161416260	19870	19870	19870	19870	35
587	20240529	094000	160720810	19870	19890	19890	19870	523
588	20240529	093900	150325940	19890	19890	19890	19890	15
589	20240529	093800	150027590	19890	19890	19890	19890	10
590	20240529	093700	149828690	19880	19890	19890	19880	87
591	20240529	093600	148098760	19900	19900	19900	19900	3
592	20240529	093500	148039060	19890	19890	19890	19890	0
593	20240529	093400	148039060	19890	19890	19890	19880	45
594	20240529	093300	147144090	19900	19890	19900	19880	74
595	20240529	093200	145671540	19890	19900	19900	19880	35
596	20240529	093100	144975590	19900	19910	19910	19900	95
597	20240529	093000	143084170	19910	19910	19910	19910	0
598	20240529	092900	143084170	19910	19880	19910	19880	904
599	20240529	092800	125112620	19890	19910	19910	19880	1962
600	20240529	092700	86067510	19910	19920	19920	19910	707
601	20240529	092600	71990450	19920	19920	19920	19920	12
602	20240529	092500	71751410	19920	19920	19920	19920	8
603	20240529	092400	71592050	19920	19920	19920	19920	516
604	20240529	092300	61313330	19920	19940	19940	19920	8
605	20240529	092200	61153910	19940	19920	19940	19920	159
606	20240529	092100	57986310	19940	19980	19990	19920	263
607	20240529	092000	52738700	19990	19990	19990	19990	0
608	20240529	091900	52738700	19990	19990	19990	19990	0
609	20240529	091800	52738700	19990	19990	19990	19990	1
610	20240529	091700	52718710	19990	19990	19990	19990	1
611	20240529	091600	52698720	19950	19950	19950	19950	0
612	20240529	091500	52698720	19950	19950	19970	19950	3
613	20240529	091400	52638850	19970	19970	19970	19940	3
614	20240529	091300	52578970	19940	19960	19970	19940	9
615	20240529	091200	52399380	19930	19920	19930	19920	2
616	20240529	091100	52359530	19910	19910	19910	19910	161
617	20240529	091000	49154020	19910	19930	19940	19910	1128
618	20240529	090900	26675280	19930	19940	19940	19930	56
619	20240529	090800	25558890	19930	19980	19980	19930	953
620	20240529	090700	6543230	19980	19980	19980	19980	3
621	20240529	090600	6483290	19990	19990	19990	19990	1
622	20240529	090500	6463300	20000	20000	20000	20000	218
623	20240529	090400	2103300	20000	20050	20050	20000	68
624	20240529	090300	742800	20100	20050	20100	20000	13
625	20240529	090200	482150	20100	20050	20100	20050	2
626	20240529	090100	442000	20000	20000	20000	20000	0
627	20240529	090000	442000	20000	20100	20100	20000	22