KissMeData/061040/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194200	322912715	4060	4060	4060	4060	3676
3	20240529	194100	322912715	4060	4060	4060	4060	0
4	20240529	194000	322912715	4060	4060	4060	4060	0
5	20240529	193900	322912715	4060	4060	4060	4060	0
6	20240529	193800	322912715	4060	4060	4060	4060	0
7	20240529	193700	322912715	4060	4060	4060	4060	0
8	20240529	193600	322912715	4060	4060	4060	4060	0
9	20240529	193500	322912715	4060	4060	4060	4060	0
10	20240529	193400	322912715	4060	4060	4060	4060	0
11	20240529	193300	322912715	4060	4060	4060	4060	0
12	20240529	193200	322912715	4060	4060	4060	4060	0
13	20240529	193100	322912715	4060	4060	4060	4060	0
14	20240529	193000	322912715	4060	4060	4060	4060	0
15	20240529	192900	322912715	4060	4060	4060	4060	0
16	20240529	192800	322912715	4060	4060	4060	4060	0
17	20240529	192700	322912715	4060	4060	4060	4060	0
18	20240529	192600	322912715	4060	4060	4060	4060	0
19	20240529	192500	322912715	4060	4060	4060	4060	0
20	20240529	192400	322912715	4060	4060	4060	4060	0
21	20240529	192300	322912715	4060	4060	4060	4060	0
22	20240529	192200	322912715	4060	4060	4060	4060	0
23	20240529	192100	322912715	4060	4060	4060	4060	0
24	20240529	192000	322912715	4060	4060	4060	4060	0
25	20240529	191900	322912715	4060	4060	4060	4060	0
26	20240529	191800	322912715	4060	4060	4060	4060	0
27	20240529	191700	322912715	4060	4060	4060	4060	0
28	20240529	191600	322912715	4060	4060	4060	4060	0
29	20240529	191500	322912715	4060	4060	4060	4060	0
30	20240529	191400	322912715	4060	4060	4060	4060	0
31	20240529	191300	322912715	4060	4060	4060	4060	0
32	20240529	191200	322912715	4060	4060	4060	4060	3676
33	20240529	191100	322912715	4060	4060	4060	4060	0
34	20240529	191000	322912715	4060	4060	4060	4060	0
35	20240529	190900	322912715	4060	4060	4060	4060	0
36	20240529	190800	322912715	4060	4060	4060	4060	0
37	20240529	190700	322912715	4060	4060	4060	4060	0
38	20240529	190600	322912715	4060	4060	4060	4060	0
39	20240529	190500	322912715	4060	4060	4060	4060	0
40	20240529	190400	322912715	4060	4060	4060	4060	0
41	20240529	190300	322912715	4060	4060	4060	4060	0
42	20240529	190200	322912715	4060	4060	4060	4060	0
43	20240529	190100	322912715	4060	4060	4060	4060	0
44	20240529	190000	322912715	4060	4060	4060	4060	0
45	20240529	185900	322912715	4060	4060	4060	4060	0
46	20240529	185800	322912715	4060	4060	4060	4060	0
47	20240529	185700	322912715	4060	4060	4060	4060	0
48	20240529	185600	322912715	4060	4060	4060	4060	0
49	20240529	185500	322912715	4060	4060	4060	4060	0
50	20240529	185400	322912715	4060	4060	4060	4060	0
51	20240529	185300	322912715	4060	4060	4060	4060	0
52	20240529	185200	322912715	4060	4060	4060	4060	0
53	20240529	185100	322912715	4060	4060	4060	4060	0
54	20240529	185000	322912715	4060	4060	4060	4060	0
55	20240529	184900	322912715	4060	4060	4060	4060	0
56	20240529	184800	322912715	4060	4060	4060	4060	0
57	20240529	184700	322912715	4060	4060	4060	4060	0
58	20240529	184600	322912715	4060	4060	4060	4060	0
59	20240529	184500	322912715	4060	4060	4060	4060	0
60	20240529	184400	322912715	4060	4060	4060	4060	0
61	20240529	184300	322912715	4060	4060	4060	4060	0
62	20240529	184200	322912715	4060	4060	4060	4060	3676
63	20240529	184100	322912715	4060	4060	4060	4060	0
64	20240529	184000	322912715	4060	4060	4060	4060	0
65	20240529	183900	322912715	4060	4060	4060	4060	0
66	20240529	183800	322912715	4060	4060	4060	4060	0
67	20240529	183700	322912715	4060	4060	4060	4060	0
68	20240529	183600	322912715	4060	4060	4060	4060	0
69	20240529	183500	322912715	4060	4060	4060	4060	0
70	20240529	183400	322912715	4060	4060	4060	4060	0
71	20240529	183300	322912715	4060	4060	4060	4060	0
72	20240529	183200	322912715	4060	4060	4060	4060	0
73	20240529	183100	322912715	4060	4060	4060	4060	0
74	20240529	183000	322912715	4060	4060	4060	4060	0
75	20240529	182900	322912715	4060	4060	4060	4060	0
76	20240529	182800	322912715	4060	4060	4060	4060	0
77	20240529	182700	322912715	4060	4060	4060	4060	0
78	20240529	182600	322912715	4060	4060	4060	4060	0
79	20240529	182500	322912715	4060	4060	4060	4060	0
80	20240529	182400	322912715	4060	4060	4060	4060	0
81	20240529	182300	322912715	4060	4060	4060	4060	0
82	20240529	182200	322912715	4060	4060	4060	4060	0
83	20240529	182100	322912715	4060	4060	4060	4060	0
84	20240529	182000	322912715	4060	4060	4060	4060	0
85	20240529	181900	322912715	4060	4060	4060	4060	0
86	20240529	181800	322912715	4060	4060	4060	4060	0
87	20240529	181700	322912715	4060	4060	4060	4060	0
88	20240529	181600	322912715	4060	4060	4060	4060	0
89	20240529	181500	322912715	4060	4060	4060	4060	0
90	20240529	181400	322912715	4060	4060	4060	4060	0
91	20240529	181300	322912715	4060	4060	4060	4060	0
92	20240529	181200	322912715	4060	4060	4060	4060	3676
93	20240529	181100	322912715	4060	4060	4060	4060	0
94	20240529	181000	322912715	4060	4060	4060	4060	0
95	20240529	180900	322912715	4060	4060	4060	4060	0
96	20240529	180800	322912715	4060	4060	4060	4060	0
97	20240529	180700	322912715	4060	4060	4060	4060	0
98	20240529	180600	322912715	4060	4060	4060	4060	0
99	20240529	180500	322912715	4060	4060	4060	4060	0
100	20240529	180400	322912715	4060	4060	4060	4060	0
101	20240529	180300	322912715	4060	4060	4060	4060	0
102	20240529	180200	322912715	4060	4060	4060	4060	0
103	20240529	180100	322912715	4060	4060	4060	4060	0
104	20240529	180000	322912715	4060	4060	4060	4060	0
105	20240529	175900	322912715	4060	4060	4060	4060	0
106	20240529	175800	322912715	4060	4060	4060	4060	0
107	20240529	175700	322912715	4060	4060	4060	4060	0
108	20240529	175600	322912715	4060	4060	4060	4060	0
109	20240529	175500	322912715	4060	4060	4060	4060	0
110	20240529	175400	322912715	4060	4060	4060	4060	0
111	20240529	175300	322912715	4060	4060	4060	4060	0
112	20240529	175200	322912715	4060	4060	4060	4060	0
113	20240529	175100	322912715	4060	4060	4060	4060	0
114	20240529	175000	322912715	4060	4060	4060	4060	0
115	20240529	174900	322912715	4060	4060	4060	4060	0
116	20240529	174800	322912715	4060	4060	4060	4060	0
117	20240529	174700	322912715	4060	4060	4060	4060	0
118	20240529	174600	322912715	4060	4060	4060	4060	0
119	20240529	174500	322912715	4060	4060	4060	4060	0
120	20240529	174400	322912715	4060	4060	4060	4060	0
121	20240529	174300	322912715	4060	4060	4060	4060	0
122	20240529	174200	322912715	4060	4060	4060	4060	3676
123	20240529	174100	322912715	4060	4060	4060	4060	0
124	20240529	174000	322912715	4060	4060	4060	4060	0
125	20240529	173900	322912715	4060	4060	4060	4060	0
126	20240529	173800	322912715	4060	4060	4060	4060	0
127	20240529	173700	322912715	4060	4060	4060	4060	0
128	20240529	173600	322912715	4060	4060	4060	4060	0
129	20240529	173500	322912715	4060	4060	4060	4060	0
130	20240529	173400	322912715	4060	4060	4060	4060	0
131	20240529	173300	322912715	4060	4060	4060	4060	0
132	20240529	173200	322912715	4060	4060	4060	4060	0
133	20240529	173100	322912715	4060	4060	4060	4060	0
134	20240529	173000	322912715	4060	4060	4060	4060	0
135	20240529	172900	322912715	4060	4060	4060	4060	0
136	20240529	172800	322912715	4060	4060	4060	4060	0
137	20240529	172700	322912715	4060	4060	4060	4060	0
138	20240529	172600	322912715	4060	4060	4060	4060	0
139	20240529	172500	322912715	4060	4060	4060	4060	0
140	20240529	172400	322912715	4060	4060	4060	4060	0
141	20240529	172300	322912715	4060	4060	4060	4060	0
142	20240529	172200	322912715	4060	4060	4060	4060	0
143	20240529	172100	322912715	4060	4060	4060	4060	0
144	20240529	172000	322912715	4060	4060	4060	4060	0
145	20240529	171900	322912715	4060	4060	4060	4060	0
146	20240529	171800	322912715	4060	4060	4060	4060	0
147	20240529	171700	322912715	4060	4060	4060	4060	0
148	20240529	171600	322912715	4060	4060	4060	4060	0
149	20240529	171500	322912715	4060	4060	4060	4060	0
150	20240529	171400	322912715	4060	4060	4060	4060	0
151	20240529	171300	322912715	4060	4060	4060	4060	0
152	20240529	171200	322912715	4060	4060	4060	4060	3676
153	20240529	171100	322912715	4060	4060	4060	4060	0
154	20240529	171000	322912715	4060	4060	4060	4060	0
155	20240529	170900	322912715	4060	4060	4060	4060	0
156	20240529	170800	322912715	4060	4060	4060	4060	0
157	20240529	170700	322912715	4060	4060	4060	4060	0
158	20240529	170600	322912715	4060	4060	4060	4060	0
159	20240529	170500	322912715	4060	4060	4060	4060	0
160	20240529	170400	322912715	4060	4060	4060	4060	0
161	20240529	170300	322912715	4060	4060	4060	4060	0
162	20240529	170200	322912715	4060	4060	4060	4060	0
163	20240529	170100	322912715	4060	4060	4060	4060	0
164	20240529	170000	322912715	4060	4060	4060	4060	0
165	20240529	165900	322912715	4060	4060	4060	4060	0
166	20240529	165800	322912715	4060	4060	4060	4060	0
167	20240529	165700	322912715	4060	4060	4060	4060	0
168	20240529	165600	322912715	4060	4060	4060	4060	0
169	20240529	165500	322912715	4060	4060	4060	4060	0
170	20240529	165400	322912715	4060	4060	4060	4060	0
171	20240529	165300	322912715	4060	4060	4060	4060	0
172	20240529	165200	322912715	4060	4060	4060	4060	0
173	20240529	165100	322912715	4060	4060	4060	4060	0
174	20240529	165000	322912715	4060	4060	4060	4060	0
175	20240529	164900	322912715	4060	4060	4060	4060	0
176	20240529	164800	322912715	4060	4060	4060	4060	0
177	20240529	164700	322912715	4060	4060	4060	4060	0
178	20240529	164600	322912715	4060	4060	4060	4060	0
179	20240529	164500	322912715	4060	4060	4060	4060	0
180	20240529	164400	322912715	4060	4060	4060	4060	0
181	20240529	164300	322912715	4060	4060	4060	4060	0
182	20240529	164200	322912715	4060	4060	4060	4060	3676
183	20240529	164100	322912715	4060	4060	4060	4060	0
184	20240529	164000	322912715	4060	4060	4060	4060	0
185	20240529	163900	322912715	4060	4060	4060	4060	0
186	20240529	163800	322912715	4060	4060	4060	4060	0
187	20240529	163700	322912715	4060	4060	4060	4060	0
188	20240529	163600	322912715	4060	4060	4060	4060	0
189	20240529	163500	322912715	4060	4060	4060	4060	0
190	20240529	163400	322912715	4060	4060	4060	4060	0
191	20240529	163300	322912715	4060	4060	4060	4060	0
192	20240529	163200	322912715	4060	4060	4060	4060	0
193	20240529	163100	322912715	4060	4060	4060	4060	0
194	20240529	163000	322912715	4060	4060	4060	4060	0
195	20240529	162900	322912715	4060	4060	4060	4060	0
196	20240529	162800	322912715	4060	4060	4060	4060	0
197	20240529	162700	322912715	4060	4060	4060	4060	0
198	20240529	162600	322912715	4060	4060	4060	4060	0
199	20240529	162500	322912715	4060	4060	4060	4060	0
200	20240529	162400	322912715	4060	4060	4060	4060	0
201	20240529	162300	322912715	4060	4060	4060	4060	0
202	20240529	162200	322912715	4060	4060	4060	4060	0
203	20240529	162100	322912715	4060	4060	4060	4060	0
204	20240529	162000	322912715	4060	4060	4060	4060	0
205	20240529	161900	322912715	4060	4060	4060	4060	0
206	20240529	161800	322912715	4060	4060	4060	4060	0
207	20240529	161700	322912715	4060	4060	4060	4060	0
208	20240529	161600	322912715	4060	4060	4060	4060	0
209	20240529	161500	322912715	4060	4060	4060	4060	0
210	20240529	161400	322912715	4060	4060	4060	4060	0
211	20240529	161300	322912715	4060	4060	4060	4060	0
212	20240529	161200	322912715	4060	4060	4060	4060	3676
213	20240529	161100	322912715	4060	4060	4060	4060	0
214	20240529	161000	322912715	4060	4060	4060	4060	0
215	20240529	160900	322912715	4060	4060	4060	4060	0
216	20240529	160800	322912715	4060	4060	4060	4060	0
217	20240529	160700	322912715	4060	4060	4060	4060	0
218	20240529	160600	322912715	4060	4060	4060	4060	0
219	20240529	160500	322912715	4060	4060	4060	4060	0
220	20240529	160400	322912715	4060	4060	4060	4060	0
221	20240529	160300	322912715	4060	4060	4060	4060	0
222	20240529	160200	322912715	4060	4060	4060	4060	0
223	20240529	160100	322912715	4060	4060	4060	4060	0
224	20240529	160000	322912715	4060	4060	4060	4060	0
225	20240529	155900	322912715	4060	4060	4060	4060	0
226	20240529	155800	322912715	4060	4060	4060	4060	0
227	20240529	155700	322912715	4060	4060	4060	4060	0
228	20240529	155600	322912715	4060	4060	4060	4060	0
229	20240529	155500	322912715	4060	4060	4060	4060	0
230	20240529	155400	322912715	4060	4060	4060	4060	0
231	20240529	155300	322912715	4060	4060	4060	4060	0
232	20240529	155200	322912715	4060	4060	4060	4060	0
233	20240529	155100	322912715	4060	4060	4060	4060	0
234	20240529	155000	322912715	4060	4060	4060	4060	0
235	20240529	154900	322912715	4060	4060	4060	4060	0
236	20240529	154800	322912715	4060	4060	4060	4060	0
237	20240529	154700	322912715	4060	4060	4060	4060	0
238	20240529	154600	322912715	4060	4060	4060	4060	0
239	20240529	154500	322912715	4060	4060	4060	4060	0
240	20240529	154400	322912715	4060	4060	4060	4060	0
241	20240529	154300	322912715	4060	4060	4060	4060	0
242	20240529	154200	322912715	4060	4060	4060	4060	3676
243	20240529	154100	322912715	4060	4060	4060	4060	0
244	20240529	154000	322912715	4060	4060	4060	4060	0
245	20240529	153900	322912715	4060	4060	4060	4060	0
246	20240529	153800	322912715	4060	4060	4060	4060	0
247	20240529	153700	322912715	4060	4060	4060	4060	0
248	20240529	153600	322912715	4060	4060	4060	4060	0
249	20240529	153500	322912715	4060	4060	4060	4060	0
250	20240529	153400	322912715	4060	4060	4060	4060	0
251	20240529	153300	322912715	4060	4060	4060	4060	0
252	20240529	153200	322912715	4060	4060	4060	4060	0
253	20240529	153100	322912715	4060	4060	4060	4060	0
254	20240529	153000	322912715	4060	4060	4060	4060	3676
255	20240529	152900	307988155	4045	4045	4045	4045	0
256	20240529	152800	307988155	4045	4045	4045	4045	0
257	20240529	152700	307988155	4045	4045	4045	4045	0
258	20240529	152600	307988155	4045	4045	4045	4045	0
259	20240529	152500	307988155	4045	4045	4045	4045	0
260	20240529	152400	307988155	4045	4045	4045	4045	0
261	20240529	152300	307988155	4045	4045	4045	4045	0
262	20240529	152200	307988155	4045	4045	4045	4045	0
263	20240529	152100	307988155	4045	4045	4045	4045	0
264	20240529	152000	307988155	4045	4045	4045	4045	0
265	20240529	151900	307988155	4045	4035	4045	4035	124
266	20240529	151800	307487505	4035	4035	4035	4035	28
267	20240529	151700	307374525	4035	4035	4035	4035	4
268	20240529	151600	307358385	4030	4030	4030	4030	1
269	20240529	151500	307354355	4035	4035	4035	4035	6
270	20240529	151400	307330145	4025	4030	4030	4025	100
271	20240529	151300	306927440	4035	4035	4035	4035	15
272	20240529	151200	306866915	4035	4035	4035	4035	75
273	20240529	151100	306564290	4040	4045	4050	4040	392
274	20240529	151000	304977100	4045	4045	4045	4045	25
275	20240529	150900	304875975	4030	4030	4030	4030	0
276	20240529	150800	304875975	4030	4030	4030	4030	0
277	20240529	150700	304875975	4030	4030	4030	4030	8
278	20240529	150600	304843735	4030	4030	4030	4030	10
279	20240529	150500	304803435	4030	4030	4030	4030	96
280	20240529	150400	304416555	4030	4030	4030	4030	204
281	20240529	150300	303594435	4030	4030	4030	4030	502
282	20240529	150200	301571375	4030	4030	4030	4030	63
283	20240529	150100	301317485	4030	4030	4030	4030	0
284	20240529	150000	301317485	4030	4030	4030	4030	50
285	20240529	145900	301115985	4030	4030	4030	4030	60
286	20240529	145800	300874185	4030	4025	4030	4025	372
287	20240529	145700	299376525	4025	4030	4030	4025	5
288	20240529	145600	299356390	4030	4030	4030	4030	44
289	20240529	145500	299179070	4030	4035	4035	4030	732
290	20240529	145400	296228785	4040	4040	4040	4040	0
291	20240529	145300	296228785	4040	4040	4040	4040	12
292	20240529	145200	296180305	4035	4035	4035	4035	0
293	20240529	145100	296180305	4035	4040	4040	4035	89
294	20240529	145000	295821140	4040	4040	4040	4040	11
295	20240529	144900	295776700	4050	4045	4050	4045	2
296	20240529	144800	295768605	4035	4035	4035	4035	0
297	20240529	144700	295768605	4035	4035	4035	4035	0
298	20240529	144600	295768605	4035	4035	4035	4035	0
299	20240529	144500	295768605	4035	4035	4035	4035	13
300	20240529	144400	295716150	4035	4035	4035	4035	0
301	20240529	144300	295716150	4035	4040	4040	4035	60
302	20240529	144200	295473960	4035	4035	4035	4035	0
303	20240529	144100	295473960	4035	4035	4035	4035	0
304	20240529	144000	295473960	4035	4045	4045	4035	25
305	20240529	143900	295373055	4035	4035	4035	4035	0
306	20240529	143800	295373055	4035	4035	4035	4035	5
307	20240529	143700	295352880	4040	4040	4040	4040	0
308	20240529	143600	295352880	4040	4040	4040	4040	50
309	20240529	143500	295150880	4035	4035	4035	4035	0
310	20240529	143400	295150880	4035	4045	4045	4035	300
311	20240529	143300	293938345	4050	4050	4050	4050	127
312	20240529	143200	293423995	4055	4055	4055	4055	0
313	20240529	143100	293423995	4055	4055	4055	4055	50
314	20240529	143000	293221245	4055	4055	4055	4055	74
315	20240529	142900	292921175	4055	4060	4060	4055	86
316	20240529	142800	292572115	4060	4060	4060	4060	100
317	20240529	142700	292166115	4060	4060	4060	4060	177
318	20240529	142600	291447495	4055	4055	4055	4055	79
319	20240529	142500	291127150	4055	4055	4055	4055	200
320	20240529	142400	290316150	4055	4055	4055	4055	31
321	20240529	142300	290190445	4055	4055	4055	4055	111
322	20240529	142200	289740340	4055	4055	4055	4055	144
323	20240529	142100	289156420	4055	4055	4055	4055	57
324	20240529	142000	288925285	4055	4055	4055	4055	333
325	20240529	141900	287574970	4055	4055	4055	4055	0
326	20240529	141800	287574970	4055	4055	4055	4055	0
327	20240529	141700	287574970	4055	4055	4055	4055	187
328	20240529	141600	286816685	4055	4055	4055	4055	100
329	20240529	141500	286411185	4055	4060	4060	4055	143
330	20240529	141400	285830655	4055	4055	4055	4055	189
331	20240529	141300	285064260	4055	4055	4055	4055	83
332	20240529	141200	284727695	4055	4055	4055	4055	177
333	20240529	141100	284009960	4055	4055	4055	4055	54
334	20240529	141000	283790990	4055	4055	4055	4055	265
335	20240529	140900	282716415	4055	4055	4055	4055	0
336	20240529	140800	282716415	4055	4055	4055	4055	300
337	20240529	140700	281499915	4055	4055	4055	4055	0
338	20240529	140600	281499915	4055	4055	4055	4055	0
339	20240529	140500	281499915	4055	4055	4055	4055	167
340	20240529	140400	280822730	4055	4060	4060	4055	464
341	20240529	140300	278939055	4050	4050	4050	4050	0
342	20240529	140200	278939055	4050	4050	4050	4050	0
343	20240529	140100	278939055	4050	4050	4050	4050	0
344	20240529	140000	278939055	4050	4050	4050	4050	21
345	20240529	135900	278854005	4060	4060	4060	4060	132
346	20240529	135800	278318085	4060	4060	4060	4060	99
347	20240529	135700	277916145	4060	4060	4060	4060	136
348	20240529	135600	277363985	4060	4055	4060	4055	162
349	20240529	135500	276706575	4055	4050	4055	4050	78
350	20240529	135400	276390310	4050	4050	4050	4050	99
351	20240529	135300	275989360	4050	4050	4050	4050	198
352	20240529	135200	275187460	4050	4050	4050	4050	707
353	20240529	135100	272324110	4045	4050	4050	4045	116
354	20240529	135000	271854395	4050	4050	4050	4050	132
355	20240529	134900	271319795	4050	4050	4050	4050	99
356	20240529	134800	270918845	4050	4050	4050	4050	99
357	20240529	134700	270517895	4050	4050	4050	4050	142
358	20240529	134600	269942795	4050	4050	4050	4050	99
359	20240529	134500	269541845	4050	4050	4050	4050	464
360	20240529	134400	267662645	4050	4050	4050	4050	0
361	20240529	134300	267662645	4050	4050	4050	4050	0
362	20240529	134200	267662645	4050	4050	4050	4050	265
363	20240529	134100	266589395	4045	4045	4045	4045	0
364	20240529	134000	266589395	4045	4045	4045	4045	0
365	20240529	133900	266589395	4045	4045	4045	4045	99
366	20240529	133800	266188940	4045	4040	4045	4040	333
367	20240529	133700	264841965	4020	4030	4030	4020	1875
368	20240529	133600	257304090	4000	4000	4000	4000	0
369	20240529	133500	257304090	4000	4050	4050	4000	5625
370	20240529	133400	234698465	4050	4050	4050	4050	0
371	20240529	133300	234698465	4050	4055	4055	4050	11
372	20240529	133200	234653890	4060	4060	4060	4060	263
373	20240529	133100	233586110	4060	4060	4060	4060	2001
374	20240529	133000	225462050	4055	4055	4055	4055	167
375	20240529	132900	224784865	4055	4055	4055	4055	33
376	20240529	132800	224651050	4055	4055	4055	4055	99
377	20240529	132700	224249605	4055	4055	4055	4055	99
378	20240529	132600	223848160	4055	4055	4055	4055	132
379	20240529	132500	223312900	4055	4055	4055	4055	132
380	20240529	132400	222777640	4055	4050	4055	4050	420
381	20240529	132300	221076185	4050	4045	4050	4045	102
382	20240529	132200	220663415	4045	4045	4045	4045	101
383	20240529	132100	220254870	4045	4045	4045	4045	182
384	20240529	132000	219518680	4045	4045	4045	4045	203
385	20240529	131900	218697545	4040	4030	4045	4025	403
386	20240529	131800	217074205	4030	4045	4045	4030	3749
387	20240529	131700	201950745	4045	4055	4055	4045	2345
388	20240529	131600	192455805	4055	4070	4070	4055	199
389	20240529	131500	191647000	4070	4070	4070	4070	99
390	20240529	131400	191244070	4070	4070	4070	4070	146
391	20240529	131300	190649850	4070	4070	4070	4070	233
392	20240529	131200	189701540	4070	4070	4070	4070	1
393	20240529	131100	189697470	4065	4065	4065	4065	175
394	20240529	131000	188986095	4065	4065	4065	4065	25
395	20240529	130900	188884470	4065	4065	4065	4065	99
396	20240529	130800	188482035	4065	4065	4065	4065	132
397	20240529	130700	187945455	4065	4065	4065	4065	99
398	20240529	130600	187543020	4065	4065	4065	4065	99
399	20240529	130500	187140585	4065	4065	4065	4065	143
400	20240529	130400	186559290	4065	4065	4065	4065	101
401	20240529	130300	186148725	4065	4065	4065	4065	99
402	20240529	130200	185746290	4065	4065	4065	4065	1623
403	20240529	130100	179148795	4065	4065	4065	4065	1
404	20240529	130000	179144730	4065	4065	4065	4065	0
405	20240529	125900	179144730	4065	4065	4065	4065	0
406	20240529	125800	179144730	4065	4065	4065	4065	0
407	20240529	125700	179144730	4065	4065	4065	4065	0
408	20240529	125600	179144730	4065	4065	4065	4065	25
409	20240529	125500	179043105	4065	4065	4065	4065	0
410	20240529	125400	179043105	4065	4065	4065	4065	0
411	20240529	125300	179043105	4065	4065	4065	4065	432
412	20240529	125200	177287025	4060	4060	4060	4060	0
413	20240529	125100	177287025	4060	4060	4060	4060	0
414	20240529	125000	177287025	4060	4060	4060	4060	0
415	20240529	124900	177287025	4060	4060	4060	4060	0
416	20240529	124800	177287025	4060	4060	4060	4060	0
417	20240529	124700	177287025	4060	4060	4060	4060	0
418	20240529	124600	177287025	4060	4060	4060	4060	0
419	20240529	124500	177287025	4060	4060	4060	4060	0
420	20240529	124400	177287025	4060	4060	4060	4060	33
421	20240529	124300	177153045	4060	4070	4070	4060	114
422	20240529	124200	176689215	4070	4070	4070	4070	99
423	20240529	124100	176286285	4070	4070	4070	4070	231
424	20240529	124000	175346115	4070	4070	4070	4070	0
425	20240529	123900	175346115	4070	4070	4070	4070	175
426	20240529	123800	174633865	4070	4070	4070	4070	33
427	20240529	123700	174499555	4070	4070	4070	4070	800
428	20240529	123600	171243555	4070	4060	4070	4060	10
429	20240529	123500	171202865	4060	4060	4060	4060	0
430	20240529	123400	171202865	4060	4060	4060	4060	0
431	20240529	123300	171202865	4060	4060	4060	4060	0
432	20240529	123200	171202865	4060	4060	4060	4060	0
433	20240529	123100	171202865	4060	4060	4060	4060	100
434	20240529	123000	170796865	4060	4060	4060	4060	40
435	20240529	122900	170634465	4060	4060	4060	4060	235
436	20240529	122800	169680365	4060	4060	4060	4060	133
437	20240529	122700	169140385	4060	4060	4060	4060	99
438	20240529	122600	168738445	4060	4060	4060	4060	99
439	20240529	122500	168336505	4060	4060	4060	4060	132
440	20240529	122400	167800585	4060	4065	4065	4060	1449
441	20240529	122300	161910855	4065	4065	4065	4065	1858
442	20240529	122200	154358085	4065	4075	4075	4065	1087
443	20240529	122100	149934200	4075	4075	4075	4075	99
444	20240529	122000	149530775	4075	4075	4075	4075	99
445	20240529	121900	149127350	4075	4075	4075	4070	257
446	20240529	121800	148080575	4075	4075	4075	4075	112
447	20240529	121700	147624175	4075	4075	4075	4075	99
448	20240529	121600	147220750	4075	4075	4075	4075	144
449	20240529	121500	146633950	4075	4075	4075	4075	99
450	20240529	121400	146230525	4075	4075	4075	4075	102
451	20240529	121300	145814875	4075	4075	4075	4075	132
452	20240529	121200	145276975	4075	4075	4075	4075	99
453	20240529	121100	144873550	4075	4075	4075	4075	101
454	20240529	121000	144461975	4075	4070	4075	4070	461
455	20240529	120900	142583925	4070	4070	4070	4070	100
456	20240529	120800	142176925	4070	4070	4070	4070	0
457	20240529	120700	142176925	4070	4075	4075	4070	228
458	20240529	120600	141247975	4075	4075	4075	4075	230
459	20240529	120500	140310725	4075	4075	4075	4075	463
460	20240529	120400	138424000	4070	4070	4070	4070	0
461	20240529	120300	138424000	4070	4070	4070	4070	0
462	20240529	120200	138424000	4070	4070	4070	4070	0
463	20240529	120100	138424000	4070	4070	4070	4070	0
464	20240529	120000	138424000	4070	4080	4080	4070	365
465	20240529	115900	136936800	4080	4080	4080	4080	54
466	20240529	115800	136716480	4075	4075	4075	4075	113
467	20240529	115700	136256005	4075	4075	4075	4075	99
468	20240529	115600	135852580	4080	4080	4080	4080	99
469	20240529	115500	135448660	4080	4075	4080	4075	485
470	20240529	115400	133471455	4075	4075	4075	4075	1
471	20240529	115300	133467380	4070	4070	4070	4070	0
472	20240529	115200	133467380	4070	4070	4070	4070	0
473	20240529	115100	133467380	4070	4070	4070	4070	77
474	20240529	115000	133153990	4070	4070	4070	4070	99
475	20240529	114900	132751060	4070	4070	4070	4070	132
476	20240529	114800	132213820	4070	4070	4070	4065	128
477	20240529	114700	131692920	4070	4070	4070	4070	99
478	20240529	114600	131289990	4070	4070	4070	4070	132
479	20240529	114500	130752750	4070	4070	4070	4070	99
480	20240529	114400	130349820	4070	4070	4070	4070	99
481	20240529	114300	129946890	4070	4070	4070	4070	223
482	20240529	114200	129039280	4070	4070	4070	4070	91
483	20240529	114100	128668910	4065	4065	4065	4065	78
484	20240529	114000	128351840	4065	4065	4065	4065	132
485	20240529	113900	127815260	4065	4065	4065	4065	101
486	20240529	113800	127404695	4065	4065	4065	4065	105
487	20240529	113700	126977870	4065	4065	4065	4065	135
488	20240529	113600	126429095	4065	4065	4065	4065	261
489	20240529	113500	125368130	4065	4065	4065	4065	99
490	20240529	113400	124965695	4065	4065	4065	4065	132
491	20240529	113300	124429115	4065	4070	4070	4065	150
492	20240529	113200	123819035	4070	4070	4070	4070	99
493	20240529	113100	123416105	4070	4070	4070	4070	132
494	20240529	113000	122878865	4070	4070	4070	4070	99
495	20240529	112900	122475935	4070	4070	4070	4070	100
496	20240529	112800	122068935	4070	4070	4070	4070	132
497	20240529	112700	121531695	4070	4070	4070	4070	99
498	20240529	112600	121128765	4070	4070	4070	4070	132
499	20240529	112500	120591525	4070	4070	4070	4070	298
500	20240529	112400	119378665	4060	4060	4060	4060	0
501	20240529	112300	119378665	4060	4060	4060	4060	0
502	20240529	112200	119378665	4060	4065	4065	4060	195
503	20240529	112100	118586120	4065	4070	4070	4065	113
504	20240529	112000	118126610	4070	4065	4070	4065	50
505	20240529	111900	117923355	4065	4070	4070	4065	133
506	20240529	111800	117382050	4070	4070	4070	4070	199
507	20240529	111700	116572120	4070	4070	4070	4070	117
508	20240529	111600	116095930	4070	4070	4070	4070	184
509	20240529	111500	115347050	4070	4070	4070	4070	140
510	20240529	111400	114777250	4065	4065	4065	4065	0
511	20240529	111300	114777250	4065	4065	4065	4065	623
512	20240529	111200	112244755	4060	4060	4060	4060	100
513	20240529	111100	111838755	4060	4060	4060	4060	40
514	20240529	111000	111676355	4060	4060	4060	4060	100
515	20240529	110900	111270355	4060	4060	4060	4060	0
516	20240529	110800	111270355	4060	4070	4070	4060	947
517	20240529	110700	107421260	4070	4070	4070	4070	30
518	20240529	110600	107299160	4070	4070	4070	4070	300
519	20240529	110500	106078160	4070	4070	4070	4070	0
520	20240529	110400	106078160	4070	4070	4070	4070	0
521	20240529	110300	106078160	4070	4070	4070	4070	30
522	20240529	110200	105956060	4070	4075	4075	4070	167
523	20240529	110100	105275540	4075	4075	4075	4075	0
524	20240529	110000	105275540	4075	4075	4075	4075	132
525	20240529	105900	104737640	4075	4075	4075	4075	99
526	20240529	105800	104334215	4075	4080	4080	4075	99
527	20240529	105700	103930560	4080	4075	4080	4075	133
528	20240529	105600	103388415	4075	4075	4075	4075	99
529	20240529	105500	102984990	4075	4075	4075	4075	129
530	20240529	105400	102459315	4075	4075	4075	4075	132
531	20240529	105300	101921415	4075	4075	4075	4075	101
532	20240529	105200	101509840	4075	4075	4075	4075	124
533	20240529	105100	101004540	4075	4075	4075	4075	170
534	20240529	105000	100311790	4075	4075	4075	4075	101
535	20240529	104900	99900215	4075	4075	4075	4075	99
536	20240529	104800	99496790	4075	4075	4075	4075	382
537	20240529	104700	97940140	4070	4070	4070	4070	132
538	20240529	104600	97402900	4070	4070	4070	4070	332
539	20240529	104500	96051660	4055	4055	4055	4055	0
540	20240529	104400	96051660	4055	4055	4055	4055	0
541	20240529	104300	96051660	4055	4070	4070	4055	72
542	20240529	104200	95758710	4070	4070	4070	4070	137
543	20240529	104100	95201120	4070	4070	4070	4070	101
544	20240529	104000	94790050	4065	4070	4070	4065	100
545	20240529	103900	94383220	4070	4060	4070	4055	379
546	20240529	103800	92844350	4060	4060	4060	4060	99
547	20240529	103700	92442410	4060	4070	4070	4060	367
548	20240529	103600	90950265	4070	4070	4070	4070	53
549	20240529	103500	90734555	4065	4070	4070	4065	69
550	20240529	103400	90453740	4070	4070	4070	4070	331
551	20240529	103300	89106570	4065	4065	4065	4065	0
552	20240529	103200	89106570	4065	4065	4065	4065	100
553	20240529	103100	88700070	4070	4075	4075	4070	239
554	20240529	103000	87727010	4075	4075	4075	4075	186
555	20240529	102900	86969060	4075	4075	4075	4075	107
556	20240529	102800	86533035	4070	4075	4075	4070	324
557	20240529	102700	85213235	4075	4075	4075	4075	29
558	20240529	102600	85095060	4075	4080	4080	4075	196
559	20240529	102500	84296025	4080	4080	4080	4080	221
560	20240529	102400	83394345	4080	4080	4080	4080	132
561	20240529	102300	82855785	4080	4080	4080	4080	99
562	20240529	102200	82451865	4080	4080	4080	4080	99
563	20240529	102100	82047945	4080	4085	4085	4080	232
564	20240529	102000	81101220	4085	4085	4085	4085	99
565	20240529	101900	80696805	4085	4080	4085	4080	193
566	20240529	101800	79908900	4080	4080	4080	4080	367
567	20240529	101700	78411540	4080	4085	4085	4080	127
568	20240529	101600	77892910	4085	4085	4085	4085	99
569	20240529	101500	77488495	4085	4080	4085	4080	139
570	20240529	101400	76921205	4080	4080	4080	4080	124
571	20240529	101300	76415285	4080	4080	4080	4080	99
572	20240529	101200	76011365	4080	4080	4080	4080	1375
573	20240529	101100	70401365	4080	4080	4080	4080	101
574	20240529	101000	69989285	4080	4080	4080	4080	349
575	20240529	100900	68565365	4075	4075	4075	4075	133
576	20240529	100800	68023390	4075	4075	4075	4075	358
577	20240529	100700	66564540	4075	4075	4075	4075	106
578	20240529	100600	66132590	4070	4075	4075	4070	166
579	20240529	100500	65456800	4075	4075	4075	4075	135
580	20240529	100400	64906675	4075	4075	4075	4075	93
581	20240529	100300	64527700	4070	4070	4070	4070	140
582	20240529	100200	63957900	4070	4070	4070	4070	151
583	20240529	100100	63343330	4065	4060	4065	4060	154
584	20240529	100000	62717545	4060	4065	4065	4060	174
585	20240529	095900	62010915	4065	4065	4065	4065	114
586	20240529	095800	61547505	4065	4070	4070	4065	119
587	20240529	095700	61063765	4065	4060	4070	4060	641
588	20240529	095600	58461195	4065	4065	4065	4065	700
589	20240529	095500	55615695	4065	4065	4065	4065	118
590	20240529	095400	55136025	4065	4060	4065	4060	174
591	20240529	095300	54428965	4060	4060	4060	4060	133
592	20240529	095200	53888985	4060	4060	4060	4060	99
593	20240529	095100	53487045	4060	4065	4065	4060	334
594	20240529	095000	52129730	4065	4060	4065	4060	2269
595	20240529	094900	42908570	4060	4060	4060	4060	132
596	20240529	094800	42372650	4060	4060	4060	4060	174
597	20240529	094700	41666210	4045	4055	4055	4045	135
598	20240529	094600	41118805	4055	4055	4055	4055	351
599	20240529	094500	39695500	4035	4035	4035	4035	0
600	20240529	094400	39695500	4035	4035	4035	4035	0
601	20240529	094300	39695500	4035	4040	4040	4035	200
602	20240529	094200	38887720	4035	4060	4060	4035	134
603	20240529	094100	38344555	4060	4060	4060	4060	99
604	20240529	094000	37942615	4060	4050	4060	4050	107
605	20240529	093900	37508890	4050	4045	4050	4045	876
606	20240529	093800	33965300	4045	4045	4045	4045	0
607	20240529	093700	33965300	4045	4045	4045	4045	0
608	20240529	093600	33965300	4045	4045	4045	4045	65
609	20240529	093500	33702375	4040	4040	4040	4040	0
610	20240529	093400	33702375	4040	4040	4040	4040	0
611	20240529	093300	33702375	4040	4040	4040	4040	0
612	20240529	093200	33702375	4040	4040	4040	4040	19
613	20240529	093100	33625615	4040	4040	4040	4040	99
614	20240529	093000	33225655	4040	4035	4040	4035	143
615	20240529	092900	32648445	4035	4035	4035	4035	29
616	20240529	092800	32531430	4035	4035	4035	4035	92
617	20240529	092700	32160210	4035	4035	4035	4035	657
618	20240529	092600	29509215	4035	4040	4040	4035	102
619	20240529	092500	29097635	4040	4040	4040	4040	6
620	20240529	092400	29073395	4040	4040	4040	4040	0
621	20240529	092300	29073395	4040	4040	4040	4040	3
622	20240529	092200	29061275	4040	4040	4040	4040	0
623	20240529	092100	29061275	4040	4040	4040	4040	14
624	20240529	092000	29004715	4040	4035	4040	4030	809
625	20240529	091900	25741385	4035	4040	4040	4035	663
626	20240529	091800	23065520	4045	4045	4045	4045	169
627	20240529	091700	22381915	4050	4050	4050	4050	0
628	20240529	091600	22381915	4050	4050	4050	4050	0
629	20240529	091500	22381915	4050	4050	4050	4050	0
630	20240529	091400	22381915	4050	4050	4050	4050	0
631	20240529	091300	22381915	4050	4050	4050	4050	17
632	20240529	091200	22313065	4045	4045	4045	4045	0
633	20240529	091100	22313065	4045	4045	4045	4045	1
634	20240529	091000	22309020	4040	4045	4045	4040	10
635	20240529	090900	22268595	4045	4045	4045	4045	295
636	20240529	090800	21075320	4040	4045	4045	4040	208
637	20240529	090700	20234000	4045	4040	4045	4040	7
638	20240529	090600	20205710	4040	4045	4050	4040	968
639	20240529	090500	16290745	4045	4050	4050	4045	1943
640	20240529	090400	8421610	4055	4055	4055	4055	15
641	20240529	090300	8360785	4055	4060	4060	4050	307
642	20240529	090200	7114415	4060	4055	4060	4050	114
643	20240529	090100	6652570	4065	4065	4065	4065	78
644	20240529	090000	6335500	4055	4065	4065	4055	1559