KissMeData/159010/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	202900	332583500	9820	9820	9820	9820	441
3	20240527	202800	332583500	9820	9820	9820	9820	0
4	20240527	202700	332583500	9820	9820	9820	9820	0
5	20240527	202600	332583500	9820	9820	9820	9820	0
6	20240527	202500	332583500	9820	9820	9820	9820	0
7	20240527	202400	332583500	9820	9820	9820	9820	0
8	20240527	202300	332583500	9820	9820	9820	9820	0
9	20240527	202200	332583500	9820	9820	9820	9820	0
10	20240527	202100	332583500	9820	9820	9820	9820	0
11	20240527	202000	332583500	9820	9820	9820	9820	0
12	20240527	201900	332583500	9820	9820	9820	9820	0
13	20240527	201800	332583500	9820	9820	9820	9820	0
14	20240527	201700	332583500	9820	9820	9820	9820	0
15	20240527	201600	332583500	9820	9820	9820	9820	0
16	20240527	201500	332583500	9820	9820	9820	9820	0
17	20240527	201400	332583500	9820	9820	9820	9820	0
18	20240527	201300	332583500	9820	9820	9820	9820	0
19	20240527	201200	332583500	9820	9820	9820	9820	0
20	20240527	201100	332583500	9820	9820	9820	9820	0
21	20240527	201000	332583500	9820	9820	9820	9820	0
22	20240527	200900	332583500	9820	9820	9820	9820	0
23	20240527	200800	332583500	9820	9820	9820	9820	0
24	20240527	200700	332583500	9820	9820	9820	9820	0
25	20240527	200600	332583500	9820	9820	9820	9820	0
26	20240527	200500	332583500	9820	9820	9820	9820	0
27	20240527	200400	332583500	9820	9820	9820	9820	0
28	20240527	200300	332583500	9820	9820	9820	9820	0
29	20240527	200200	332583500	9820	9820	9820	9820	0
30	20240527	200100	332583500	9820	9820	9820	9820	0
31	20240527	200000	332583500	9820	9820	9820	9820	0
32	20240527	195900	332583500	9820	9820	9820	9820	441
33	20240527	195800	332583500	9820	9820	9820	9820	0
34	20240527	195700	332583500	9820	9820	9820	9820	0
35	20240527	195600	332583500	9820	9820	9820	9820	0
36	20240527	195500	332583500	9820	9820	9820	9820	0
37	20240527	195400	332583500	9820	9820	9820	9820	0
38	20240527	195300	332583500	9820	9820	9820	9820	0
39	20240527	195200	332583500	9820	9820	9820	9820	0
40	20240527	195100	332583500	9820	9820	9820	9820	0
41	20240527	195000	332583500	9820	9820	9820	9820	0
42	20240527	194900	332583500	9820	9820	9820	9820	0
43	20240527	194800	332583500	9820	9820	9820	9820	0
44	20240527	194700	332583500	9820	9820	9820	9820	0
45	20240527	194600	332583500	9820	9820	9820	9820	0
46	20240527	194500	332583500	9820	9820	9820	9820	0
47	20240527	194400	332583500	9820	9820	9820	9820	0
48	20240527	194300	332583500	9820	9820	9820	9820	0
49	20240527	194200	332583500	9820	9820	9820	9820	0
50	20240527	194100	332583500	9820	9820	9820	9820	0
51	20240527	194000	332583500	9820	9820	9820	9820	0
52	20240527	193900	332583500	9820	9820	9820	9820	0
53	20240527	193800	332583500	9820	9820	9820	9820	0
54	20240527	193700	332583500	9820	9820	9820	9820	0
55	20240527	193600	332583500	9820	9820	9820	9820	0
56	20240527	193500	332583500	9820	9820	9820	9820	0
57	20240527	193400	332583500	9820	9820	9820	9820	0
58	20240527	193300	332583500	9820	9820	9820	9820	0
59	20240527	193200	332583500	9820	9820	9820	9820	0
60	20240527	193100	332583500	9820	9820	9820	9820	0
61	20240527	193000	332583500	9820	9820	9820	9820	0
62	20240527	192900	332583500	9820	9820	9820	9820	441
63	20240527	192800	332583500	9820	9820	9820	9820	0
64	20240527	192700	332583500	9820	9820	9820	9820	0
65	20240527	192600	332583500	9820	9820	9820	9820	0
66	20240527	192500	332583500	9820	9820	9820	9820	0
67	20240527	192400	332583500	9820	9820	9820	9820	0
68	20240527	192300	332583500	9820	9820	9820	9820	0
69	20240527	192200	332583500	9820	9820	9820	9820	0
70	20240527	192100	332583500	9820	9820	9820	9820	0
71	20240527	192000	332583500	9820	9820	9820	9820	0
72	20240527	191900	332583500	9820	9820	9820	9820	0
73	20240527	191800	332583500	9820	9820	9820	9820	0
74	20240527	191700	332583500	9820	9820	9820	9820	0
75	20240527	191600	332583500	9820	9820	9820	9820	0
76	20240527	191500	332583500	9820	9820	9820	9820	0
77	20240527	191400	332583500	9820	9820	9820	9820	0
78	20240527	191300	332583500	9820	9820	9820	9820	0
79	20240527	191200	332583500	9820	9820	9820	9820	0
80	20240527	191100	332583500	9820	9820	9820	9820	0
81	20240527	191000	332583500	9820	9820	9820	9820	0
82	20240527	190900	332583500	9820	9820	9820	9820	0
83	20240527	190800	332583500	9820	9820	9820	9820	0
84	20240527	190700	332583500	9820	9820	9820	9820	0
85	20240527	190600	332583500	9820	9820	9820	9820	0
86	20240527	190500	332583500	9820	9820	9820	9820	0
87	20240527	190400	332583500	9820	9820	9820	9820	0
88	20240527	190300	332583500	9820	9820	9820	9820	0
89	20240527	190200	332583500	9820	9820	9820	9820	0
90	20240527	190100	332583500	9820	9820	9820	9820	0
91	20240527	190000	332583500	9820	9820	9820	9820	0
92	20240527	185900	332583500	9820	9820	9820	9820	441
93	20240527	185800	332583500	9820	9820	9820	9820	0
94	20240527	185700	332583500	9820	9820	9820	9820	0
95	20240527	185600	332583500	9820	9820	9820	9820	0
96	20240527	185500	332583500	9820	9820	9820	9820	0
97	20240527	185400	332583500	9820	9820	9820	9820	0
98	20240527	185300	332583500	9820	9820	9820	9820	0
99	20240527	185200	332583500	9820	9820	9820	9820	0
100	20240527	185100	332583500	9820	9820	9820	9820	0
101	20240527	185000	332583500	9820	9820	9820	9820	0
102	20240527	184900	332583500	9820	9820	9820	9820	0
103	20240527	184800	332583500	9820	9820	9820	9820	0
104	20240527	184700	332583500	9820	9820	9820	9820	0
105	20240527	184600	332583500	9820	9820	9820	9820	0
106	20240527	184500	332583500	9820	9820	9820	9820	0
107	20240527	184400	332583500	9820	9820	9820	9820	0
108	20240527	184300	332583500	9820	9820	9820	9820	0
109	20240527	184200	332583500	9820	9820	9820	9820	0
110	20240527	184100	332583500	9820	9820	9820	9820	0
111	20240527	184000	332583500	9820	9820	9820	9820	0
112	20240527	183900	332583500	9820	9820	9820	9820	0
113	20240527	183800	332583500	9820	9820	9820	9820	0
114	20240527	183700	332583500	9820	9820	9820	9820	0
115	20240527	183600	332583500	9820	9820	9820	9820	0
116	20240527	183500	332583500	9820	9820	9820	9820	0
117	20240527	183400	332583500	9820	9820	9820	9820	0
118	20240527	183300	332583500	9820	9820	9820	9820	0
119	20240527	183200	332583500	9820	9820	9820	9820	0
120	20240527	183100	332583500	9820	9820	9820	9820	0
121	20240527	183000	332583500	9820	9820	9820	9820	0
122	20240527	182900	332583500	9820	9820	9820	9820	441
123	20240527	182800	332583500	9820	9820	9820	9820	0
124	20240527	182700	332583500	9820	9820	9820	9820	0
125	20240527	182600	332583500	9820	9820	9820	9820	0
126	20240527	182500	332583500	9820	9820	9820	9820	0
127	20240527	182400	332583500	9820	9820	9820	9820	0
128	20240527	182300	332583500	9820	9820	9820	9820	0
129	20240527	182200	332583500	9820	9820	9820	9820	0
130	20240527	182100	332583500	9820	9820	9820	9820	0
131	20240527	182000	332583500	9820	9820	9820	9820	0
132	20240527	181900	332583500	9820	9820	9820	9820	0
133	20240527	181800	332583500	9820	9820	9820	9820	0
134	20240527	181700	332583500	9820	9820	9820	9820	0
135	20240527	181600	332583500	9820	9820	9820	9820	0
136	20240527	181500	332583500	9820	9820	9820	9820	0
137	20240527	181400	332583500	9820	9820	9820	9820	0
138	20240527	181300	332583500	9820	9820	9820	9820	0
139	20240527	181200	332583500	9820	9820	9820	9820	0
140	20240527	181100	332583500	9820	9820	9820	9820	0
141	20240527	181000	332583500	9820	9820	9820	9820	0
142	20240527	180900	332583500	9820	9820	9820	9820	0
143	20240527	180800	332583500	9820	9820	9820	9820	0
144	20240527	180700	332583500	9820	9820	9820	9820	0
145	20240527	180600	332583500	9820	9820	9820	9820	0
146	20240527	180500	332583500	9820	9820	9820	9820	0
147	20240527	180400	332583500	9820	9820	9820	9820	0
148	20240527	180300	332583500	9820	9820	9820	9820	0
149	20240527	180200	332583500	9820	9820	9820	9820	0
150	20240527	180100	332583500	9820	9820	9820	9820	0
151	20240527	180000	332583500	9820	9820	9820	9820	0
152	20240527	175900	332583500	9820	9820	9820	9820	441
153	20240527	175800	332583500	9820	9820	9820	9820	0
154	20240527	175700	332583500	9820	9820	9820	9820	0
155	20240527	175600	332583500	9820	9820	9820	9820	0
156	20240527	175500	332583500	9820	9820	9820	9820	0
157	20240527	175400	332583500	9820	9820	9820	9820	0
158	20240527	175300	332583500	9820	9820	9820	9820	0
159	20240527	175200	332583500	9820	9820	9820	9820	0
160	20240527	175100	332583500	9820	9820	9820	9820	0
161	20240527	175000	332583500	9820	9820	9820	9820	0
162	20240527	174900	332583500	9820	9820	9820	9820	0
163	20240527	174800	332583500	9820	9820	9820	9820	0
164	20240527	174700	332583500	9820	9820	9820	9820	0
165	20240527	174600	332583500	9820	9820	9820	9820	0
166	20240527	174500	332583500	9820	9820	9820	9820	0
167	20240527	174400	332583500	9820	9820	9820	9820	0
168	20240527	174300	332583500	9820	9820	9820	9820	0
169	20240527	174200	332583500	9820	9820	9820	9820	0
170	20240527	174100	332583500	9820	9820	9820	9820	0
171	20240527	174000	332583500	9820	9820	9820	9820	0
172	20240527	173900	332583500	9820	9820	9820	9820	0
173	20240527	173800	332583500	9820	9820	9820	9820	0
174	20240527	173700	332583500	9820	9820	9820	9820	0
175	20240527	173600	332583500	9820	9820	9820	9820	0
176	20240527	173500	332583500	9820	9820	9820	9820	0
177	20240527	173400	332583500	9820	9820	9820	9820	0
178	20240527	173300	332583500	9820	9820	9820	9820	0
179	20240527	173200	332583500	9820	9820	9820	9820	0
180	20240527	173100	332583500	9820	9820	9820	9820	0
181	20240527	173000	332583500	9820	9820	9820	9820	0
182	20240527	172900	332583500	9820	9820	9820	9820	441
183	20240527	172800	332583500	9820	9820	9820	9820	0
184	20240527	172700	332583500	9820	9820	9820	9820	0
185	20240527	172600	332583500	9820	9820	9820	9820	0
186	20240527	172500	332583500	9820	9820	9820	9820	0
187	20240527	172400	332583500	9820	9820	9820	9820	0
188	20240527	172300	332583500	9820	9820	9820	9820	0
189	20240527	172200	332583500	9820	9820	9820	9820	0
190	20240527	172100	332583500	9820	9820	9820	9820	0
191	20240527	172000	332583500	9820	9820	9820	9820	0
192	20240527	171900	332583500	9820	9820	9820	9820	0
193	20240527	171800	332583500	9820	9820	9820	9820	0
194	20240527	171700	332583500	9820	9820	9820	9820	0
195	20240527	171600	332583500	9820	9820	9820	9820	0
196	20240527	171500	332583500	9820	9820	9820	9820	0
197	20240527	171400	332583500	9820	9820	9820	9820	0
198	20240527	171300	332583500	9820	9820	9820	9820	0
199	20240527	171200	332583500	9820	9820	9820	9820	0
200	20240527	171100	332583500	9820	9820	9820	9820	0
201	20240527	171000	332583500	9820	9820	9820	9820	0
202	20240527	170900	332583500	9820	9820	9820	9820	0
203	20240527	170800	332583500	9820	9820	9820	9820	0
204	20240527	170700	332583500	9820	9820	9820	9820	0
205	20240527	170600	332583500	9820	9820	9820	9820	0
206	20240527	170500	332583500	9820	9820	9820	9820	0
207	20240527	170400	332583500	9820	9820	9820	9820	0
208	20240527	170300	332583500	9820	9820	9820	9820	0
209	20240527	170200	332583500	9820	9820	9820	9820	0
210	20240527	170100	332583500	9820	9820	9820	9820	0
211	20240527	170000	332583500	9820	9820	9820	9820	0
212	20240527	165900	332583500	9820	9820	9820	9820	441
213	20240527	165800	332583500	9820	9820	9820	9820	0
214	20240527	165700	332583500	9820	9820	9820	9820	0
215	20240527	165600	332583500	9820	9820	9820	9820	0
216	20240527	165500	332583500	9820	9820	9820	9820	0
217	20240527	165400	332583500	9820	9820	9820	9820	0
218	20240527	165300	332583500	9820	9820	9820	9820	0
219	20240527	165200	332583500	9820	9820	9820	9820	0
220	20240527	165100	332583500	9820	9820	9820	9820	0
221	20240527	165000	332583500	9820	9820	9820	9820	0
222	20240527	164900	332583500	9820	9820	9820	9820	0
223	20240527	164800	332583500	9820	9820	9820	9820	0
224	20240527	164700	332583500	9820	9820	9820	9820	0
225	20240527	164600	332583500	9820	9820	9820	9820	0
226	20240527	164500	332583500	9820	9820	9820	9820	0
227	20240527	164400	332583500	9820	9820	9820	9820	0
228	20240527	164300	332583500	9820	9820	9820	9820	0
229	20240527	164200	332583500	9820	9820	9820	9820	0
230	20240527	164100	332583500	9820	9820	9820	9820	0
231	20240527	164000	332583500	9820	9820	9820	9820	0
232	20240527	163900	332583500	9820	9820	9820	9820	0
233	20240527	163800	332583500	9820	9820	9820	9820	0
234	20240527	163700	332583500	9820	9820	9820	9820	0
235	20240527	163600	332583500	9820	9820	9820	9820	0
236	20240527	163500	332583500	9820	9820	9820	9820	0
237	20240527	163400	332583500	9820	9820	9820	9820	0
238	20240527	163300	332583500	9820	9820	9820	9820	0
239	20240527	163200	332583500	9820	9820	9820	9820	0
240	20240527	163100	332583500	9820	9820	9820	9820	0
241	20240527	163000	332583500	9820	9820	9820	9820	0
242	20240527	162900	332583500	9820	9820	9820	9820	441
243	20240527	162800	332583500	9820	9820	9820	9820	0
244	20240527	162700	332583500	9820	9820	9820	9820	0
245	20240527	162600	332583500	9820	9820	9820	9820	0
246	20240527	162500	332583500	9820	9820	9820	9820	0
247	20240527	162400	332583500	9820	9820	9820	9820	0
248	20240527	162300	332583500	9820	9820	9820	9820	0
249	20240527	162200	332583500	9820	9820	9820	9820	0
250	20240527	162100	332583500	9820	9820	9820	9820	0
251	20240527	162000	332583500	9820	9820	9820	9820	0
252	20240527	161900	332583500	9820	9820	9820	9820	0
253	20240527	161800	332583500	9820	9820	9820	9820	0
254	20240527	161700	332583500	9820	9820	9820	9820	0
255	20240527	161600	332583500	9820	9820	9820	9820	0
256	20240527	161500	332583500	9820	9820	9820	9820	0
257	20240527	161400	332583500	9820	9820	9820	9820	0
258	20240527	161300	332583500	9820	9820	9820	9820	0
259	20240527	161200	332583500	9820	9820	9820	9820	0
260	20240527	161100	332583500	9820	9820	9820	9820	0
261	20240527	161000	332583500	9820	9820	9820	9820	0
262	20240527	160900	332583500	9820	9820	9820	9820	0
263	20240527	160800	332583500	9820	9820	9820	9820	0
264	20240527	160700	332583500	9820	9820	9820	9820	0
265	20240527	160600	332583500	9820	9820	9820	9820	0
266	20240527	160500	332583500	9820	9820	9820	9820	0
267	20240527	160400	332583500	9820	9820	9820	9820	0
268	20240527	160300	332583500	9820	9820	9820	9820	0
269	20240527	160200	332583500	9820	9820	9820	9820	0
270	20240527	160100	332583500	9820	9820	9820	9820	0
271	20240527	160000	332583500	9820	9820	9820	9820	0
272	20240527	155900	332583500	9820	9820	9820	9820	441
273	20240527	155800	332583500	9820	9820	9820	9820	0
274	20240527	155700	332583500	9820	9820	9820	9820	0
275	20240527	155600	332583500	9820	9820	9820	9820	0
276	20240527	155500	332583500	9820	9820	9820	9820	0
277	20240527	155400	332583500	9820	9820	9820	9820	0
278	20240527	155300	332583500	9820	9820	9820	9820	0
279	20240527	155200	332583500	9820	9820	9820	9820	0
280	20240527	155100	332583500	9820	9820	9820	9820	0
281	20240527	155000	332583500	9820	9820	9820	9820	0
282	20240527	154900	332583500	9820	9820	9820	9820	0
283	20240527	154800	332583500	9820	9820	9820	9820	0
284	20240527	154700	332583500	9820	9820	9820	9820	0
285	20240527	154600	332583500	9820	9820	9820	9820	0
286	20240527	154500	332583500	9820	9820	9820	9820	0
287	20240527	154400	332583500	9820	9820	9820	9820	0
288	20240527	154300	332583500	9820	9820	9820	9820	0
289	20240527	154200	332583500	9820	9820	9820	9820	0
290	20240527	154100	332583500	9820	9820	9820	9820	0
291	20240527	154000	332583500	9820	9820	9820	9820	0
292	20240527	153900	332583500	9820	9820	9820	9820	0
293	20240527	153800	332583500	9820	9820	9820	9820	0
294	20240527	153700	332583500	9820	9820	9820	9820	0
295	20240527	153600	332583500	9820	9820	9820	9820	0
296	20240527	153500	332583500	9820	9820	9820	9820	0
297	20240527	153400	332583500	9820	9820	9820	9820	0
298	20240527	153300	332583500	9820	9820	9820	9820	0
299	20240527	153200	332583500	9820	9820	9820	9820	0
300	20240527	153100	332583500	9820	9820	9820	9820	0
301	20240527	153000	332583500	9820	9820	9820	9820	441
302	20240527	152900	328252880	9830	9830	9830	9830	0
303	20240527	152800	328252880	9830	9830	9830	9830	0
304	20240527	152700	328252880	9830	9830	9830	9830	0
305	20240527	152600	328252880	9830	9830	9830	9830	0
306	20240527	152500	328252880	9830	9830	9830	9830	0
307	20240527	152400	328252880	9830	9830	9830	9830	0
308	20240527	152300	328252880	9830	9830	9830	9830	0
309	20240527	152200	328252880	9830	9830	9830	9830	0
310	20240527	152100	328252880	9830	9830	9830	9830	0
311	20240527	152000	328252880	9830	9830	9830	9830	0
312	20240527	151900	328252880	9830	9750	9830	9750	403
313	20240527	151800	324291560	9790	9790	9790	9790	1
314	20240527	151700	324281770	9740	9740	9800	9740	1263
315	20240527	151600	311913110	9770	9740	9770	9730	419
316	20240527	151500	307826710	9780	9780	9780	9780	4
317	20240527	151400	307787590	9780	9770	9780	9740	5
318	20240527	151300	307738780	9730	9770	9780	9700	4698
319	20240527	151200	262145870	9770	9740	9780	9740	102
320	20240527	151100	261148960	9720	9720	9720	9720	0
321	20240527	151000	261148960	9720	9720	9720	9720	13
322	20240527	150900	261022600	9740	9740	9740	9740	237
323	20240527	150800	258714220	9740	9740	9740	9740	0
324	20240527	150700	258714220	9740	9740	9740	9740	10
325	20240527	150600	258616820	9740	9740	9740	9740	1
326	20240527	150500	258607080	9740	9720	9740	9720	246
327	20240527	150400	256211060	9740	9700	9740	9700	199
328	20240527	150300	254280540	9690	9690	9690	9690	0
329	20240527	150200	254280540	9690	9690	9690	9690	63
330	20240527	150100	253670070	9740	9740	9740	9740	0
331	20240527	150000	253670070	9740	9720	9740	9720	343
332	20240527	145900	250331800	9720	9720	9720	9720	0
333	20240527	145800	250331800	9720	9720	9720	9720	0
334	20240527	145700	250331800	9720	9720	9720	9720	0
335	20240527	145600	250331800	9720	9720	9720	9720	0
336	20240527	145500	250331800	9720	9700	9730	9700	3
337	20240527	145400	250302650	9730	9730	9730	9730	0
338	20240527	145300	250302650	9730	9700	9730	9700	2
339	20240527	145200	250283220	9730	9700	9730	9700	11
340	20240527	145100	250176240	9710	9710	9710	9710	0
341	20240527	145000	250176240	9710	9690	9710	9690	143
342	20240527	144900	248789140	9700	9680	9700	9680	4
343	20240527	144800	248750380	9700	9670	9700	9670	269
344	20240527	144700	246144860	9670	9670	9670	9670	0
345	20240527	144600	246144860	9670	9670	9670	9670	0
346	20240527	144500	246144860	9670	9670	9670	9670	0
347	20240527	144400	246144860	9670	9670	9670	9670	0
348	20240527	144300	246144860	9670	9670	9670	9670	0
349	20240527	144200	246144860	9670	9660	9670	9660	407
350	20240527	144100	242210790	9660	9660	9660	9660	0
351	20240527	144000	242210790	9660	9660	9660	9660	0
352	20240527	143900	242210790	9660	9660	9660	9660	2
353	20240527	143800	242191470	9650	9650	9650	9650	3
354	20240527	143700	242162520	9650	9650	9650	9650	0
355	20240527	143600	242162520	9650	9650	9650	9650	0
356	20240527	143500	242162520	9650	9650	9650	9650	0
357	20240527	143400	242162520	9650	9650	9650	9650	0
358	20240527	143300	242162520	9650	9650	9650	9650	0
359	20240527	143200	242162520	9650	9650	9650	9650	0
360	20240527	143100	242162520	9650	9650	9650	9650	0
361	20240527	143000	242162520	9650	9650	9650	9650	0
362	20240527	142900	242162520	9650	9650	9650	9650	0
363	20240527	142800	242162520	9650	9650	9650	9650	0
364	20240527	142700	242162520	9650	9650	9650	9650	0
365	20240527	142600	242162520	9650	9650	9650	9650	0
366	20240527	142500	242162520	9650	9650	9650	9650	0
367	20240527	142400	242162520	9650	9650	9650	9650	0
368	20240527	142300	242162520	9650	9650	9650	9650	0
369	20240527	142200	242162520	9650	9650	9650	9650	0
370	20240527	142100	242162520	9650	9650	9650	9650	0
371	20240527	142000	242162520	9650	9650	9650	9650	0
372	20240527	141900	242162520	9650	9650	9650	9650	0
373	20240527	141800	242162520	9650	9650	9650	9650	0
374	20240527	141700	242162520	9650	9650	9650	9650	0
375	20240527	141600	242162520	9650	9650	9650	9650	0
376	20240527	141500	242162520	9650	9650	9650	9650	0
377	20240527	141400	242162520	9650	9650	9650	9650	0
378	20240527	141300	242162520	9650	9650	9650	9650	0
379	20240527	141200	242162520	9650	9650	9650	9650	0
380	20240527	141100	242162520	9650	9650	9650	9650	0
381	20240527	141000	242162520	9650	9650	9650	9650	0
382	20240527	140900	242162520	9650	9650	9650	9650	0
383	20240527	140800	242162520	9650	9660	9660	9650	534
384	20240527	140700	237008140	9680	9680	9680	9680	0
385	20240527	140600	237008140	9680	9680	9680	9680	0
386	20240527	140500	237008140	9680	9680	9680	9680	0
387	20240527	140400	237008140	9680	9680	9680	9680	0
388	20240527	140300	237008140	9680	9680	9680	9680	0
389	20240527	140200	237008140	9680	9680	9680	9680	0
390	20240527	140100	237008140	9680	9680	9680	9680	39
391	20240527	140000	236630620	9680	9680	9680	9680	0
392	20240527	135900	236630620	9680	9680	9680	9680	0
393	20240527	135800	236630620	9680	9680	9680	9680	0
394	20240527	135700	236630620	9680	9680	9680	9680	0
395	20240527	135600	236630620	9680	9680	9680	9680	0
396	20240527	135500	236630620	9680	9680	9680	9680	0
397	20240527	135400	236630620	9680	9680	9680	9680	26
398	20240527	135300	236378940	9680	9680	9680	9680	493
399	20240527	135200	231606700	9680	9680	9680	9680	0
400	20240527	135100	231606700	9680	9680	9680	9680	0
401	20240527	135000	231606700	9680	9680	9680	9680	0
402	20240527	134900	231606700	9680	9680	9680	9680	0
403	20240527	134800	231606700	9680	9680	9680	9680	0
404	20240527	134700	231606700	9680	9680	9680	9680	0
405	20240527	134600	231606700	9680	9680	9680	9680	0
406	20240527	134500	231606700	9680	9680	9680	9680	18
407	20240527	134400	231432460	9680	9680	9680	9680	1
408	20240527	134300	231422780	9660	9660	9660	9660	12
409	20240527	134200	231306860	9660	9660	9660	9660	11
410	20240527	134100	231200600	9660	9660	9660	9660	1
411	20240527	134000	231190940	9660	9660	9660	9660	0
412	20240527	133900	231190940	9660	9660	9660	9660	0
413	20240527	133800	231190940	9660	9660	9660	9660	0
414	20240527	133700	231190940	9660	9660	9660	9660	0
415	20240527	133600	231190940	9660	9660	9660	9660	0
416	20240527	133500	231190940	9660	9660	9660	9660	0
417	20240527	133400	231190940	9660	9660	9660	9660	0
418	20240527	133300	231190940	9660	9660	9660	9660	0
419	20240527	133200	231190940	9660	9660	9660	9660	0
420	20240527	133100	231190940	9660	9660	9660	9660	8
421	20240527	133000	231113660	9650	9650	9650	9650	0
422	20240527	132900	231113660	9650	9650	9650	9650	0
423	20240527	132800	231113660	9650	9650	9650	9650	0
424	20240527	132700	231113660	9650	9650	9650	9650	0
425	20240527	132600	231113660	9650	9650	9650	9650	280
426	20240527	132500	228411660	9660	9660	9660	9660	0
427	20240527	132400	228411660	9660	9660	9660	9660	0
428	20240527	132300	228411660	9660	9660	9660	9660	0
429	20240527	132200	228411660	9660	9660	9660	9660	0
430	20240527	132100	228411660	9660	9670	9670	9660	209
431	20240527	132000	226392650	9700	9690	9700	9690	100
432	20240527	131900	225423460	9670	9670	9670	9670	0
433	20240527	131800	225423460	9670	9670	9670	9670	0
434	20240527	131700	225423460	9670	9670	9670	9670	0
435	20240527	131600	225423460	9670	9670	9670	9670	0
436	20240527	131500	225423460	9670	9670	9670	9670	0
437	20240527	131400	225423460	9670	9670	9670	9670	0
438	20240527	131300	225423460	9670	9670	9670	9670	0
439	20240527	131200	225423460	9670	9670	9670	9670	0
440	20240527	131100	225423460	9670	9670	9670	9670	0
441	20240527	131000	225423460	9670	9670	9670	9670	0
442	20240527	130900	225423460	9670	9670	9670	9670	0
443	20240527	130800	225423460	9670	9670	9670	9670	0
444	20240527	130700	225423460	9670	9670	9670	9670	0
445	20240527	130600	225423460	9670	9670	9670	9670	34
446	20240527	130500	225094680	9680	9680	9680	9680	0
447	20240527	130400	225094680	9680	9680	9680	9680	0
448	20240527	130300	225094680	9680	9680	9680	9680	0
449	20240527	130200	225094680	9680	9680	9680	9680	0
450	20240527	130100	225094680	9680	9680	9680	9680	130
451	20240527	130000	223836280	9670	9670	9670	9670	0
452	20240527	125900	223836280	9670	9670	9670	9670	0
453	20240527	125800	223836280	9670	9670	9670	9670	0
454	20240527	125700	223836280	9670	9660	9690	9660	103
455	20240527	125600	222840270	9660	9660	9660	9660	48
456	20240527	125500	222376590	9690	9690	9690	9690	0
457	20240527	125400	222376590	9690	9690	9690	9690	0
458	20240527	125300	222376590	9690	9680	9690	9680	3
459	20240527	125200	222347530	9670	9650	9670	9650	44
460	20240527	125100	221922910	9650	9650	9650	9650	49
461	20240527	125000	221450060	9640	9640	9640	9640	0
462	20240527	124900	221450060	9640	9640	9640	9640	0
463	20240527	124800	221450060	9640	9640	9640	9640	10
464	20240527	124700	221353660	9650	9650	9650	9650	19
465	20240527	124600	221170310	9690	9690	9690	9690	1
466	20240527	124500	221160620	9650	9650	9650	9650	1
467	20240527	124400	221150970	9640	9640	9640	9640	0
468	20240527	124300	221150970	9640	9640	9640	9640	0
469	20240527	124200	221150970	9640	9640	9640	9640	0
470	20240527	124100	221150970	9640	9640	9640	9640	0
471	20240527	124000	221150970	9640	9640	9640	9640	0
472	20240527	123900	221150970	9640	9640	9640	9640	0
473	20240527	123800	221150970	9640	9640	9640	9640	0
474	20240527	123700	221150970	9640	9640	9640	9640	30
475	20240527	123600	220861770	9640	9640	9640	9640	0
476	20240527	123500	220861770	9640	9640	9640	9640	1
477	20240527	123400	220852130	9640	9640	9640	9640	0
478	20240527	123300	220852130	9640	9640	9640	9640	0
479	20240527	123200	220852130	9640	9640	9640	9640	0
480	20240527	123100	220852130	9640	9640	9640	9640	0
481	20240527	123000	220852130	9640	9640	9640	9640	320
482	20240527	122900	217767330	9640	9640	9640	9640	15
483	20240527	122800	217622730	9610	9610	9610	9610	0
484	20240527	122700	217622730	9610	9610	9610	9610	0
485	20240527	122600	217622730	9610	9610	9610	9610	0
486	20240527	122500	217622730	9610	9610	9610	9610	0
487	20240527	122400	217622730	9610	9610	9610	9610	0
488	20240527	122300	217622730	9610	9610	9610	9610	0
489	20240527	122200	217622730	9610	9610	9610	9610	0
490	20240527	122100	217622730	9610	9610	9610	9610	0
491	20240527	122000	217622730	9610	9610	9610	9610	0
492	20240527	121900	217622730	9610	9610	9610	9610	0
493	20240527	121800	217622730	9610	9610	9610	9610	0
494	20240527	121700	217622730	9610	9610	9610	9610	0
495	20240527	121600	217622730	9610	9610	9610	9610	3
496	20240527	121500	217593900	9610	9610	9610	9610	6
497	20240527	121400	217536240	9600	9600	9600	9600	0
498	20240527	121300	217536240	9600	9600	9600	9600	0
499	20240527	121200	217536240	9600	9600	9600	9600	0
500	20240527	121100	217536240	9600	9600	9600	9600	0
501	20240527	121000	217536240	9600	9600	9600	9600	0
502	20240527	120900	217536240	9600	9600	9600	9600	0
503	20240527	120800	217536240	9600	9600	9600	9600	0
504	20240527	120700	217536240	9600	9600	9600	9600	0
505	20240527	120600	217536240	9600	9600	9600	9600	0
506	20240527	120500	217536240	9600	9610	9610	9600	816
507	20240527	120400	209700920	9600	9600	9600	9600	0
508	20240527	120300	209700920	9600	9600	9600	9600	0
509	20240527	120200	209700920	9600	9600	9600	9600	32
510	20240527	120100	209393720	9640	9640	9640	9640	0
511	20240527	120000	209393720	9640	9640	9640	9640	0
512	20240527	115900	209393720	9640	9640	9640	9640	0
513	20240527	115800	209393720	9640	9630	9640	9630	201
514	20240527	115700	207456090	9640	9600	9640	9600	979
515	20240527	115600	198038520	9600	9620	9620	9600	618
516	20240527	115500	192099610	9630	9650	9650	9630	385
517	20240527	115400	188388480	9660	9660	9660	9660	0
518	20240527	115300	188388480	9660	9660	9660	9660	30
519	20240527	115200	188098680	9650	9650	9650	9650	0
520	20240527	115100	188098680	9650	9660	9660	9650	200
521	20240527	115000	186167180	9670	9670	9670	9670	0
522	20240527	114900	186167180	9670	9670	9670	9670	0
523	20240527	114800	186167180	9670	9670	9670	9670	16
524	20240527	114700	186012460	9670	9670	9670	9670	126
525	20240527	114600	184794040	9680	9680	9680	9680	0
526	20240527	114500	184794040	9680	9680	9680	9680	0
527	20240527	114400	184794040	9680	9680	9680	9680	2
528	20240527	114300	184774680	9670	9670	9670	9670	54
529	20240527	114200	184252500	9650	9650	9650	9650	95
530	20240527	114100	183335750	9640	9640	9640	9640	0
531	20240527	114000	183335750	9640	9640	9640	9640	1
532	20240527	113900	183326110	9650	9650	9650	9650	0
533	20240527	113800	183326110	9650	9650	9650	9650	0
534	20240527	113700	183326110	9650	9650	9650	9650	210
535	20240527	113600	181299610	9640	9640	9640	9640	0
536	20240527	113500	181299610	9640	9640	9640	9640	0
537	20240527	113400	181299610	9640	9640	9640	9640	0
538	20240527	113300	181299610	9640	9640	9640	9640	0
539	20240527	113200	181299610	9640	9640	9640	9640	0
540	20240527	113100	181299610	9640	9640	9640	9640	0
541	20240527	113000	181299610	9640	9640	9640	9640	0
542	20240527	112900	181299610	9640	9640	9640	9640	0
543	20240527	112800	181299610	9640	9660	9660	9640	962
544	20240527	112700	172016160	9670	9670	9670	9670	215
545	20240527	112600	169937110	9680	9680	9680	9680	5
546	20240527	112500	169888710	9670	9670	9670	9670	0
547	20240527	112400	169888710	9670	9680	9680	9670	144
548	20240527	112300	168495880	9670	9670	9670	9670	0
549	20240527	112200	168495880	9670	9670	9670	9670	0
550	20240527	112100	168495880	9670	9670	9670	9670	0
551	20240527	112000	168495880	9670	9670	9670	9670	0
552	20240527	111900	168495880	9670	9680	9680	9670	382
553	20240527	111800	164799530	9730	9730	9730	9730	0
554	20240527	111700	164799530	9730	9730	9730	9730	0
555	20240527	111600	164799530	9730	9730	9730	9730	0
556	20240527	111500	164799530	9730	9730	9730	9730	0
557	20240527	111400	164799530	9730	9730	9730	9730	0
558	20240527	111300	164799530	9730	9730	9730	9730	0
559	20240527	111200	164799530	9730	9730	9730	9730	0
560	20240527	111100	164799530	9730	9730	9730	9730	0
561	20240527	111000	164799530	9730	9730	9730	9730	0
562	20240527	110900	164799530	9730	9700	9730	9700	3
563	20240527	110800	164770370	9730	9730	9730	9730	0
564	20240527	110700	164770370	9730	9700	9770	9700	11
565	20240527	110600	164663110	9720	9720	9720	9720	0
566	20240527	110500	164663110	9720	9720	9720	9720	0
567	20240527	110400	164663110	9720	9720	9720	9720	0
568	20240527	110300	164663110	9720	9720	9720	9720	0
569	20240527	110200	164663110	9720	9720	9720	9720	0
570	20240527	110100	164663110	9720	9720	9720	9720	0
571	20240527	110000	164663110	9720	9720	9720	9720	0
572	20240527	105900	164663110	9720	9720	9720	9720	34
573	20240527	105800	164332630	9690	9690	9690	9690	3
574	20240527	105700	164303560	9680	9680	9680	9680	141
575	20240527	105600	162938680	9680	9680	9680	9680	0
576	20240527	105500	162938680	9680	9680	9680	9680	0
577	20240527	105400	162938680	9680	9680	9680	9680	0
578	20240527	105300	162938680	9680	9680	9680	9680	0
579	20240527	105200	162938680	9680	9680	9680	9680	0
580	20240527	105100	162938680	9680	9680	9680	9680	0
581	20240527	105000	162938680	9680	9680	9680	9680	0
582	20240527	104900	162938680	9680	9690	9690	9680	83
583	20240527	104800	162135130	9690	9690	9690	9690	0
584	20240527	104700	162135130	9690	9690	9690	9690	0
585	20240527	104600	162135130	9690	9690	9690	9690	5
586	20240527	104500	162086680	9750	9750	9750	9750	0
587	20240527	104400	162086680	9750	9750	9750	9750	0
588	20240527	104300	162086680	9750	9750	9750	9750	0
589	20240527	104200	162086680	9750	9720	9750	9720	2
590	20240527	104100	162067210	9750	9750	9750	9750	0
591	20240527	104000	162067210	9750	9710	9780	9710	258
592	20240527	103900	159547380	9710	9710	9710	9710	10
593	20240527	103800	159450280	9680	9680	9680	9680	0
594	20240527	103700	159450280	9680	9680	9680	9680	0
595	20240527	103600	159450280	9680	9710	9710	9680	4
596	20240527	103500	159411520	9740	9740	9740	9740	0
597	20240527	103400	159411520	9740	9740	9740	9740	0
598	20240527	103300	159411520	9740	9740	9740	9740	0
599	20240527	103200	159411520	9740	9740	9740	9740	0
600	20240527	103100	159411520	9740	9710	9740	9710	2
601	20240527	103000	159392070	9740	9740	9740	9740	0
602	20240527	102900	159392070	9740	9740	9740	9740	0
603	20240527	102800	159392070	9740	9710	9740	9710	112
604	20240527	102700	158302080	9740	9710	9740	9710	21
605	20240527	102600	158098140	9740	9710	9740	9710	2
606	20240527	102500	158078690	9730	9710	9730	9710	2
607	20240527	102400	158059250	9750	9750	9750	9750	0
608	20240527	102300	158059250	9750	9710	9770	9710	3
609	20240527	102200	158030020	9720	9720	9720	9720	0
610	20240527	102100	158030020	9720	9710	9770	9710	17
611	20240527	102000	157864040	9770	9690	9770	9690	150
612	20240527	101900	156404910	9680	9680	9680	9680	0
613	20240527	101800	156404910	9680	9680	9680	9680	0
614	20240527	101700	156404910	9680	9680	9680	9680	0
615	20240527	101600	156404910	9680	9680	9680	9680	208
616	20240527	101500	154391470	9660	9660	9660	9660	394
617	20240527	101400	150585430	9660	9660	9660	9660	7
618	20240527	101300	150517810	9660	9660	9660	9660	86
619	20240527	101200	149687050	9660	9670	9670	9650	528
620	20240527	101100	144584980	9680	9680	9680	9680	21
621	20240527	101000	144381700	9670	9670	9670	9670	638
622	20240527	100900	138212240	9670	9670	9670	9670	2
623	20240527	100800	138192900	9660	9660	9660	9660	24
624	20240527	100700	137961060	9660	9660	9660	9660	191
625	20240527	100600	136116000	9660	9660	9660	9660	169
626	20240527	100500	134483460	9660	9660	9660	9660	294
627	20240527	100400	131643420	9660	9660	9660	9660	1
628	20240527	100300	131633760	9660	9660	9660	9660	4
629	20240527	100200	131595120	9660	9660	9660	9660	0
630	20240527	100100	131595120	9660	9640	9660	9640	947
631	20240527	100000	122452420	9640	9700	9700	9640	1102
632	20240527	095900	111790580	9700	9700	9700	9700	0
633	20240527	095800	111790580	9700	9730	9750	9700	109
634	20240527	095700	110732910	9750	9720	9750	9720	4
635	20240527	095600	110693980	9690	9730	9750	9690	386
636	20240527	095500	106953330	9700	9960	9970	9670	3434
637	20240527	095400	73073120	9880	9800	9970	9800	2278
638	20240527	095300	50476780	9780	9790	9790	9730	420
639	20240527	095200	46372790	9790	9790	9790	9790	0
640	20240527	095100	46372790	9790	9790	9790	9790	120
641	20240527	095000	45197990	9790	9790	9790	9790	4
642	20240527	094900	45158830	9790	9710	9790	9710	398
643	20240527	094800	41267290	9710	9710	9710	9710	0
644	20240527	094700	41267290	9710	9700	9710	9700	31
645	20240527	094600	40966430	9690	9690	9700	9680	14
646	20240527	094500	40830850	9690	9690	9690	9690	0
647	20240527	094400	40830850	9690	9690	9690	9690	0
648	20240527	094300	40830850	9690	9690	9690	9690	0
649	20240527	094200	40830850	9690	9690	9700	9690	3
650	20240527	094100	40801770	9700	9690	9700	9690	16
651	20240527	094000	40646650	9700	9690	9700	9690	14
652	20240527	093900	40510920	9700	9690	9700	9690	4
653	20240527	093800	40472140	9700	9690	9700	9690	24
654	20240527	093700	40239570	9690	9690	9690	9690	0
655	20240527	093600	40239570	9690	9690	9690	9690	0
656	20240527	093500	40239570	9690	9690	9690	9690	0
657	20240527	093400	40239570	9690	9690	9690	9690	2
658	20240527	093300	40220190	9690	9690	9690	9690	0
659	20240527	093200	40220190	9690	9690	9690	9690	278
660	20240527	093100	37526370	9690	9690	9690	9690	0
661	20240527	093000	37526370	9690	9690	9690	9690	0
662	20240527	092900	37526370	9690	9690	9690	9690	0
663	20240527	092800	37526370	9690	9690	9690	9690	0
664	20240527	092700	37526370	9690	9690	9690	9690	0
665	20240527	092600	37526370	9690	9690	9690	9690	0
666	20240527	092500	37526370	9690	9690	9690	9690	56
667	20240527	092400	36983730	9690	9690	9690	9690	1
668	20240527	092300	36974040	9700	9680	9700	9680	28
669	20240527	092200	36702620	9690	9680	9690	9660	13
670	20240527	092100	36576790	9690	9690	9690	9690	0
671	20240527	092000	36576790	9690	9690	9690	9690	0
672	20240527	091900	36576790	9690	9660	9690	9660	2
673	20240527	091800	36557440	9690	9690	9690	9690	0
674	20240527	091700	36557440	9690	9660	9690	9660	64
675	20240527	091600	35937930	9690	9650	9690	9650	2
676	20240527	091500	35918590	9680	9630	9680	9630	111
677	20240527	091400	34847000	9650	9630	9650	9630	79
678	20240527	091300	34086150	9630	9630	9630	9630	58
679	20240527	091200	33527610	9650	9630	9650	9630	114
680	20240527	091100	32427650	9650	9620	9650	9620	9
681	20240527	091000	32340910	9610	9610	9610	9610	0
682	20240527	090900	32340910	9610	9610	9610	9610	88
683	20240527	090800	31495230	9610	9610	9610	9610	0
684	20240527	090700	31495230	9610	9610	9610	9610	798
685	20240527	090600	23826450	9600	9600	9600	9600	0
686	20240527	090500	23826450	9600	9600	9600	9600	165
687	20240527	090400	22242450	9600	9600	9600	9600	50
688	20240527	090300	21762450	9600	9610	9610	9600	1240
689	20240527	090200	9848440	9610	9610	9610	9610	0
690	20240527	090100	9848440	9610	9610	9610	9610	0
691	20240527	090000	9848440	9610	9590	9610	9590	1026