KissMeData/004710/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184300	497881460	5820	5820	5820	5820	1165
3	20240529	184200	497881460	5820	5820	5820	5820	0
4	20240529	184100	497881460	5820	5820	5820	5820	0
5	20240529	184000	497881460	5820	5820	5820	5820	0
6	20240529	183900	497881460	5820	5820	5820	5820	0
7	20240529	183800	497881460	5820	5820	5820	5820	0
8	20240529	183700	497881460	5820	5820	5820	5820	0
9	20240529	183600	497881460	5820	5820	5820	5820	0
10	20240529	183500	497881460	5820	5820	5820	5820	0
11	20240529	183400	497881460	5820	5820	5820	5820	0
12	20240529	183300	497881460	5820	5820	5820	5820	0
13	20240529	183200	497881460	5820	5820	5820	5820	0
14	20240529	183100	497881460	5820	5820	5820	5820	0
15	20240529	183000	497881460	5820	5820	5820	5820	0
16	20240529	182900	497881460	5820	5820	5820	5820	0
17	20240529	182800	497881460	5820	5820	5820	5820	0
18	20240529	182700	497881460	5820	5820	5820	5820	0
19	20240529	182600	497881460	5820	5820	5820	5820	0
20	20240529	182500	497881460	5820	5820	5820	5820	0
21	20240529	182400	497881460	5820	5820	5820	5820	0
22	20240529	182300	497881460	5820	5820	5820	5820	0
23	20240529	182200	497881460	5820	5820	5820	5820	0
24	20240529	182100	497881460	5820	5820	5820	5820	0
25	20240529	182000	497881460	5820	5820	5820	5820	0
26	20240529	181900	497881460	5820	5820	5820	5820	0
27	20240529	181800	497881460	5820	5820	5820	5820	0
28	20240529	181700	497881460	5820	5820	5820	5820	0
29	20240529	181600	497881460	5820	5820	5820	5820	0
30	20240529	181500	497881460	5820	5820	5820	5820	0
31	20240529	181400	497881460	5820	5820	5820	5820	0
32	20240529	181300	497881460	5820	5820	5820	5820	1165
33	20240529	181200	497881460	5820	5820	5820	5820	0
34	20240529	181100	497881460	5820	5820	5820	5820	0
35	20240529	181000	497881460	5820	5820	5820	5820	0
36	20240529	180900	497881460	5820	5820	5820	5820	0
37	20240529	180800	497881460	5820	5820	5820	5820	0
38	20240529	180700	497881460	5820	5820	5820	5820	0
39	20240529	180600	497881460	5820	5820	5820	5820	0
40	20240529	180500	497881460	5820	5820	5820	5820	0
41	20240529	180400	497881460	5820	5820	5820	5820	0
42	20240529	180300	497881460	5820	5820	5820	5820	0
43	20240529	180200	497881460	5820	5820	5820	5820	0
44	20240529	180100	497881460	5820	5820	5820	5820	0
45	20240529	180000	497881460	5820	5820	5820	5820	0
46	20240529	175900	497881460	5820	5820	5820	5820	0
47	20240529	175800	497881460	5820	5820	5820	5820	0
48	20240529	175700	497881460	5820	5820	5820	5820	0
49	20240529	175600	497881460	5820	5820	5820	5820	0
50	20240529	175500	497881460	5820	5820	5820	5820	0
51	20240529	175400	497881460	5820	5820	5820	5820	0
52	20240529	175300	497881460	5820	5820	5820	5820	0
53	20240529	175200	497881460	5820	5820	5820	5820	0
54	20240529	175100	497881460	5820	5820	5820	5820	0
55	20240529	175000	497881460	5820	5820	5820	5820	0
56	20240529	174900	497881460	5820	5820	5820	5820	0
57	20240529	174800	497881460	5820	5820	5820	5820	0
58	20240529	174700	497881460	5820	5820	5820	5820	0
59	20240529	174600	497881460	5820	5820	5820	5820	0
60	20240529	174500	497881460	5820	5820	5820	5820	0
61	20240529	174400	497881460	5820	5820	5820	5820	0
62	20240529	174300	497881460	5820	5820	5820	5820	1165
63	20240529	174200	497881460	5820	5820	5820	5820	0
64	20240529	174100	497881460	5820	5820	5820	5820	0
65	20240529	174000	497881460	5820	5820	5820	5820	0
66	20240529	173900	497881460	5820	5820	5820	5820	0
67	20240529	173800	497881460	5820	5820	5820	5820	0
68	20240529	173700	497881460	5820	5820	5820	5820	0
69	20240529	173600	497881460	5820	5820	5820	5820	0
70	20240529	173500	497881460	5820	5820	5820	5820	0
71	20240529	173400	497881460	5820	5820	5820	5820	0
72	20240529	173300	497881460	5820	5820	5820	5820	0
73	20240529	173200	497881460	5820	5820	5820	5820	0
74	20240529	173100	497881460	5820	5820	5820	5820	0
75	20240529	173000	497881460	5820	5820	5820	5820	0
76	20240529	172900	497881460	5820	5820	5820	5820	0
77	20240529	172800	497881460	5820	5820	5820	5820	0
78	20240529	172700	497881460	5820	5820	5820	5820	0
79	20240529	172600	497881460	5820	5820	5820	5820	0
80	20240529	172500	497881460	5820	5820	5820	5820	0
81	20240529	172400	497881460	5820	5820	5820	5820	0
82	20240529	172300	497881460	5820	5820	5820	5820	0
83	20240529	172200	497881460	5820	5820	5820	5820	0
84	20240529	172100	497881460	5820	5820	5820	5820	0
85	20240529	172000	497881460	5820	5820	5820	5820	0
86	20240529	171900	497881460	5820	5820	5820	5820	0
87	20240529	171800	497881460	5820	5820	5820	5820	0
88	20240529	171700	497881460	5820	5820	5820	5820	0
89	20240529	171600	497881460	5820	5820	5820	5820	0
90	20240529	171500	497881460	5820	5820	5820	5820	0
91	20240529	171400	497881460	5820	5820	5820	5820	0
92	20240529	171300	497881460	5820	5820	5820	5820	1165
93	20240529	171200	497881460	5820	5820	5820	5820	0
94	20240529	171100	497881460	5820	5820	5820	5820	0
95	20240529	171000	497881460	5820	5820	5820	5820	0
96	20240529	170900	497881460	5820	5820	5820	5820	0
97	20240529	170800	497881460	5820	5820	5820	5820	0
98	20240529	170700	497881460	5820	5820	5820	5820	0
99	20240529	170600	497881460	5820	5820	5820	5820	0
100	20240529	170500	497881460	5820	5820	5820	5820	0
101	20240529	170400	497881460	5820	5820	5820	5820	0
102	20240529	170300	497881460	5820	5820	5820	5820	0
103	20240529	170200	497881460	5820	5820	5820	5820	0
104	20240529	170100	497881460	5820	5820	5820	5820	0
105	20240529	170000	497881460	5820	5820	5820	5820	0
106	20240529	165900	497881460	5820	5820	5820	5820	0
107	20240529	165800	497881460	5820	5820	5820	5820	0
108	20240529	165700	497881460	5820	5820	5820	5820	0
109	20240529	165600	497881460	5820	5820	5820	5820	0
110	20240529	165500	497881460	5820	5820	5820	5820	0
111	20240529	165400	497881460	5820	5820	5820	5820	0
112	20240529	165300	497881460	5820	5820	5820	5820	0
113	20240529	165200	497881460	5820	5820	5820	5820	0
114	20240529	165100	497881460	5820	5820	5820	5820	0
115	20240529	165000	497881460	5820	5820	5820	5820	0
116	20240529	164900	497881460	5820	5820	5820	5820	0
117	20240529	164800	497881460	5820	5820	5820	5820	0
118	20240529	164700	497881460	5820	5820	5820	5820	0
119	20240529	164600	497881460	5820	5820	5820	5820	0
120	20240529	164500	497881460	5820	5820	5820	5820	0
121	20240529	164400	497881460	5820	5820	5820	5820	0
122	20240529	164300	497881460	5820	5820	5820	5820	1165
123	20240529	164200	497881460	5820	5820	5820	5820	0
124	20240529	164100	497881460	5820	5820	5820	5820	0
125	20240529	164000	497881460	5820	5820	5820	5820	0
126	20240529	163900	497881460	5820	5820	5820	5820	0
127	20240529	163800	497881460	5820	5820	5820	5820	0
128	20240529	163700	497881460	5820	5820	5820	5820	0
129	20240529	163600	497881460	5820	5820	5820	5820	0
130	20240529	163500	497881460	5820	5820	5820	5820	0
131	20240529	163400	497881460	5820	5820	5820	5820	0
132	20240529	163300	497881460	5820	5820	5820	5820	0
133	20240529	163200	497881460	5820	5820	5820	5820	0
134	20240529	163100	497881460	5820	5820	5820	5820	0
135	20240529	163000	497881460	5820	5820	5820	5820	0
136	20240529	162900	497881460	5820	5820	5820	5820	0
137	20240529	162800	497881460	5820	5820	5820	5820	0
138	20240529	162700	497881460	5820	5820	5820	5820	0
139	20240529	162600	497881460	5820	5820	5820	5820	0
140	20240529	162500	497881460	5820	5820	5820	5820	0
141	20240529	162400	497881460	5820	5820	5820	5820	0
142	20240529	162300	497881460	5820	5820	5820	5820	0
143	20240529	162200	497881460	5820	5820	5820	5820	0
144	20240529	162100	497881460	5820	5820	5820	5820	0
145	20240529	162000	497881460	5820	5820	5820	5820	0
146	20240529	161900	497881460	5820	5820	5820	5820	0
147	20240529	161800	497881460	5820	5820	5820	5820	0
148	20240529	161700	497881460	5820	5820	5820	5820	0
149	20240529	161600	497881460	5820	5820	5820	5820	0
150	20240529	161500	497881460	5820	5820	5820	5820	0
151	20240529	161400	497881460	5820	5820	5820	5820	0
152	20240529	161300	497881460	5820	5820	5820	5820	1165
153	20240529	161200	497881460	5820	5820	5820	5820	0
154	20240529	161100	497881460	5820	5820	5820	5820	0
155	20240529	161000	497881460	5820	5820	5820	5820	0
156	20240529	160900	497881460	5820	5820	5820	5820	0
157	20240529	160800	497881460	5820	5820	5820	5820	0
158	20240529	160700	497881460	5820	5820	5820	5820	0
159	20240529	160600	497881460	5820	5820	5820	5820	0
160	20240529	160500	497881460	5820	5820	5820	5820	0
161	20240529	160400	497881460	5820	5820	5820	5820	0
162	20240529	160300	497881460	5820	5820	5820	5820	0
163	20240529	160200	497881460	5820	5820	5820	5820	0
164	20240529	160100	497881460	5820	5820	5820	5820	0
165	20240529	160000	497881460	5820	5820	5820	5820	0
166	20240529	155900	497881460	5820	5820	5820	5820	0
167	20240529	155800	497881460	5820	5820	5820	5820	0
168	20240529	155700	497881460	5820	5820	5820	5820	0
169	20240529	155600	497881460	5820	5820	5820	5820	0
170	20240529	155500	497881460	5820	5820	5820	5820	0
171	20240529	155400	497881460	5820	5820	5820	5820	0
172	20240529	155300	497881460	5820	5820	5820	5820	0
173	20240529	155200	497881460	5820	5820	5820	5820	0
174	20240529	155100	497881460	5820	5820	5820	5820	0
175	20240529	155000	497881460	5820	5820	5820	5820	0
176	20240529	154900	497881460	5820	5820	5820	5820	0
177	20240529	154800	497881460	5820	5820	5820	5820	0
178	20240529	154700	497881460	5820	5820	5820	5820	0
179	20240529	154600	497881460	5820	5820	5820	5820	0
180	20240529	154500	497881460	5820	5820	5820	5820	0
181	20240529	154400	497881460	5820	5820	5820	5820	0
182	20240529	154300	497881460	5820	5820	5820	5820	1165
183	20240529	154200	497881460	5820	5820	5820	5820	0
184	20240529	154100	497881460	5820	5820	5820	5820	0
185	20240529	154000	497881460	5820	5820	5820	5820	0
186	20240529	153900	497881460	5820	5820	5820	5820	0
187	20240529	153800	497881460	5820	5820	5820	5820	0
188	20240529	153700	497881460	5820	5820	5820	5820	0
189	20240529	153600	497881460	5820	5820	5820	5820	0
190	20240529	153500	497881460	5820	5820	5820	5820	0
191	20240529	153400	497881460	5820	5820	5820	5820	0
192	20240529	153300	497881460	5820	5820	5820	5820	0
193	20240529	153200	497881460	5820	5820	5820	5820	0
194	20240529	153100	497881460	5820	5820	5820	5820	0
195	20240529	153000	497881460	5820	5820	5820	5820	1165
196	20240529	152900	491101160	5840	5840	5840	5840	0
197	20240529	152800	491101160	5840	5840	5840	5840	0
198	20240529	152700	491101160	5840	5840	5840	5840	0
199	20240529	152600	491101160	5840	5840	5840	5840	0
200	20240529	152500	491101160	5840	5840	5840	5840	0
201	20240529	152400	491101160	5840	5840	5840	5840	0
202	20240529	152300	491101160	5840	5840	5840	5840	0
203	20240529	152200	491101160	5840	5840	5840	5840	0
204	20240529	152100	491101160	5840	5840	5840	5840	0
205	20240529	152000	491101160	5840	5840	5840	5840	0
206	20240529	151900	491101160	5840	5820	5840	5820	111
207	20240529	151800	490453040	5840	5810	5840	5810	72
208	20240529	151700	490033780	5810	5820	5820	5810	142
209	20240529	151600	489207790	5810	5820	5830	5810	205
210	20240529	151500	488015130	5820	5820	5820	5810	368
211	20240529	151400	485874620	5810	5830	5830	5810	173
212	20240529	151300	484867460	5820	5830	5830	5810	258
213	20240529	151200	483365710	5810	5810	5830	5810	1509
214	20240529	151100	474596440	5810	5820	5820	5810	261
215	20240529	151000	473078790	5810	5820	5820	5810	531
216	20240529	150900	469991570	5810	5810	5810	5810	198
217	20240529	150800	468841190	5820	5810	5820	5810	136
218	20240529	150700	468050060	5810	5810	5810	5810	198
219	20240529	150600	466899680	5810	5810	5810	5810	257
220	20240529	150500	465406510	5810	5820	5820	5810	507
221	20240529	150400	462459870	5800	5810	5810	5800	228
222	20240529	150300	461135490	5830	5810	5830	5810	100
223	20240529	150200	460554450	5810	5810	5810	5810	156
224	20240529	150100	459648090	5810	5810	5810	5810	198
225	20240529	150000	458497710	5810	5800	5820	5800	282
226	20240529	145900	456859940	5810	5810	5810	5810	250
227	20240529	145800	455407440	5810	5810	5810	5810	178
228	20240529	145700	454373260	5820	5810	5820	5810	56
229	20240529	145600	454047700	5810	5820	5820	5810	199
230	20240529	145500	452891420	5820	5810	5820	5810	269
231	20240529	145400	451328450	5810	5810	5810	5810	102
232	20240529	145300	450735830	5810	5810	5810	5810	224
233	20240529	145200	449434390	5810	5810	5820	5810	252
234	20240529	145100	447969740	5810	5820	5820	5810	131
235	20240529	145000	447208290	5820	5820	5830	5820	227
236	20240529	144900	445886600	5830	5820	5830	5820	228
237	20240529	144800	444559600	5830	5800	5830	5800	274
238	20240529	144700	442965600	5820	5810	5820	5800	262
239	20240529	144600	441444970	5810	5810	5820	5810	194
240	20240529	144500	440317820	5800	5810	5810	5800	1725
241	20240529	144400	430310830	5810	5810	5810	5810	101
242	20240529	144300	429724020	5800	5810	5820	5800	1298
243	20240529	144200	422183150	5810	5810	5810	5810	133
244	20240529	144100	421410420	5810	5810	5810	5810	199
245	20240529	144000	420254230	5810	5820	5820	5810	128
246	20240529	143900	419510290	5820	5820	5820	5820	198
247	20240529	143800	418357930	5820	5820	5820	5820	225
248	20240529	143700	417048430	5820	5820	5820	5820	198
249	20240529	143600	415896070	5820	5820	5820	5820	259
250	20240529	143500	414388690	5820	5810	5820	5810	199
251	20240529	143400	413231530	5810	5810	5840	5810	38
252	20240529	143300	413010720	5810	5820	5820	5810	295
253	20240529	143200	411295000	5820	5820	5820	5820	256
254	20240529	143100	409805080	5820	5820	5820	5820	9
255	20240529	143000	409752700	5820	5820	5820	5820	230
256	20240529	142900	408414100	5820	5820	5830	5820	195
257	20240529	142800	407279180	5820	5820	5830	5820	268
258	20240529	142700	405719330	5830	5810	5830	5810	126
259	20240529	142600	404986200	5820	5830	5830	5820	1753
260	20240529	142500	394782810	5830	5830	5840	5830	105
261	20240529	142400	394170650	5830	5830	5840	5830	311
262	20240529	142300	392356880	5830	5830	5830	5830	146
263	20240529	142200	391505700	5830	5830	5830	5830	203
264	20240529	142100	390322210	5830	5830	5830	5830	339
265	20240529	142000	388345840	5840	5830	5840	5830	107
266	20240529	141900	387721920	5830	5830	5830	5830	234
267	20240529	141800	386357700	5830	5830	5830	5830	502
268	20240529	141700	383431040	5830	5830	5830	5830	252
269	20240529	141600	381961880	5830	5830	5830	5830	102
270	20240529	141500	381367220	5830	5830	5830	5830	329
271	20240529	141400	379449150	5830	5830	5830	5830	14
272	20240529	141300	379367530	5830	5830	5830	5830	344
273	20240529	141200	377362010	5860	5830	5860	5830	204
274	20240529	141100	376169690	5830	5830	5840	5830	162
275	20240529	141000	375224970	5830	5840	5840	5830	223
276	20240529	140900	373924590	5840	5840	5840	5840	198
277	20240529	140800	372768270	5840	5840	5840	5840	236
278	20240529	140700	371390030	5840	5840	5840	5840	198
279	20240529	140600	370233710	5840	5840	5840	5840	50
280	20240529	140500	369941710	5840	5840	5840	5840	199
281	20240529	140400	368779550	5840	5840	5840	5840	493
282	20240529	140300	365900430	5840	5840	5840	5840	204
283	20240529	140200	364709070	5840	5840	5840	5840	255
284	20240529	140100	363219870	5860	5840	5860	5840	445
285	20240529	140000	360621050	5840	5840	5840	5840	199
286	20240529	135900	359458890	5840	5830	5840	5830	131
287	20240529	135800	358694860	5860	5840	5860	5830	263
288	20240529	135700	357159610	5840	5840	5840	5840	277
289	20240529	135600	355541930	5840	5840	5870	5840	223
290	20240529	135500	354239580	5890	5840	5890	5840	103
291	20240529	135400	353637960	5840	5840	5850	5840	150
292	20240529	135300	352761950	5840	5850	5850	5840	335
293	20240529	135200	350804590	5840	5850	5850	5840	249
294	20240529	135100	349349400	5850	5850	5850	5850	67
295	20240529	135000	348957450	5840	5840	5850	5840	301
296	20240529	134900	347198690	5840	5840	5850	5840	197
297	20240529	134800	346048000	5840	5850	5850	5840	605
298	20240529	134700	342509720	5900	5860	5900	5850	170
299	20240529	134600	341514130	5860	5870	5870	5860	800
300	20240529	134500	336824050	5870	5860	5880	5860	314
301	20240529	134400	334981640	5870	5910	5910	5870	98
302	20240529	134300	334406310	5860	5880	5880	5860	1108
303	20240529	134200	327898730	5910	5910	5910	5910	0
304	20240529	134100	327898730	5910	5910	5910	5910	0
305	20240529	134000	327898730	5910	5870	5910	5870	361
306	20240529	133900	325779620	5880	5880	5880	5880	0
307	20240529	133800	325779620	5880	5880	5880	5880	0
308	20240529	133700	325779620	5880	5880	5880	5880	0
309	20240529	133600	325779620	5880	5880	5880	5880	400
310	20240529	133500	323427620	5870	5870	5870	5870	0
311	20240529	133400	323427620	5870	5870	5870	5870	0
312	20240529	133300	323427620	5870	5870	5870	5870	0
313	20240529	133200	323427620	5870	5910	5910	5870	5000
314	20240529	133100	293949440	5920	5920	5920	5920	0
315	20240529	133000	293949440	5920	5920	5920	5920	0
316	20240529	132900	293949440	5920	5920	5920	5920	0
317	20240529	132800	293949440	5920	5920	5920	5920	779
318	20240529	132700	289337760	5920	5920	5920	5920	78
319	20240529	132600	288876000	5920	5920	5920	5920	2
320	20240529	132500	288864160	5920	5920	5920	5920	0
321	20240529	132400	288864160	5920	5920	5920	5920	0
322	20240529	132300	288864160	5920	5910	5920	5910	96
323	20240529	132200	288296780	5920	5920	5920	5920	0
324	20240529	132100	288296780	5920	5920	5920	5920	0
325	20240529	132000	288296780	5920	5920	5920	5920	0
326	20240529	131900	288296780	5920	5920	5920	5920	0
327	20240529	131800	288296780	5920	5920	5920	5920	3
328	20240529	131700	288279020	5940	5940	5940	5940	0
329	20240529	131600	288279020	5940	5940	5940	5940	0
330	20240529	131500	288279020	5940	5940	5940	5940	0
331	20240529	131400	288279020	5940	5940	5940	5940	0
332	20240529	131300	288279020	5940	5940	5940	5940	0
333	20240529	131200	288279020	5940	5940	5940	5940	0
334	20240529	131100	288279020	5940	5940	5940	5940	0
335	20240529	131000	288279020	5940	5940	5940	5940	10
336	20240529	130900	288219620	5910	5910	5910	5910	0
337	20240529	130800	288219620	5910	5910	5910	5910	0
338	20240529	130700	288219620	5910	5910	5910	5910	1
339	20240529	130600	288213710	5940	5940	5940	5940	0
340	20240529	130500	288213710	5940	5940	5940	5940	1
341	20240529	130400	288207770	5910	5910	5910	5910	0
342	20240529	130300	288207770	5910	5910	5910	5910	0
343	20240529	130200	288207770	5910	5910	5910	5910	0
344	20240529	130100	288207770	5910	5910	5910	5910	0
345	20240529	130000	288207770	5910	5910	5910	5910	0
346	20240529	125900	288207770	5910	5910	5910	5910	0
347	20240529	125800	288207770	5910	5910	5910	5910	0
348	20240529	125700	288207770	5910	5910	5910	5910	288
349	20240529	125600	286505690	5910	5920	5920	5910	1129
350	20240529	125500	279832170	5920	5920	5920	5920	0
351	20240529	125400	279832170	5920	5920	5920	5920	618
352	20240529	125300	276173610	5940	5940	5940	5940	0
353	20240529	125200	276173610	5940	5940	5940	5940	12
354	20240529	125100	276102330	5940	5940	5940	5940	1
355	20240529	125000	276096390	5930	5930	5930	5930	1013
356	20240529	124900	270089300	5940	5940	5940	5940	100
357	20240529	124800	269495300	5940	5940	5940	5940	0
358	20240529	124700	269495300	5940	5940	5940	5940	463
359	20240529	124600	266745080	5940	5940	5940	5940	0
360	20240529	124500	266745080	5940	5940	5940	5940	0
361	20240529	124400	266745080	5940	5940	5940	5940	11
362	20240529	124300	266679740	5940	5940	5940	5940	0
363	20240529	124200	266679740	5940	5950	5950	5940	39
364	20240529	124100	266447890	5950	5950	5950	5950	169
365	20240529	124000	265442340	5930	5930	5930	5930	0
366	20240529	123900	265442340	5930	5930	5930	5930	20
367	20240529	123800	265323740	5930	5940	5940	5930	511
368	20240529	123700	262288820	5940	5940	5940	5940	100
369	20240529	123600	261694820	5940	5940	5940	5940	352
370	20240529	123500	259603940	5940	5940	5940	5940	0
371	20240529	123400	259603940	5940	5940	5940	5940	0
372	20240529	123300	259603940	5940	5940	5940	5940	0
373	20240529	123200	259603940	5940	5940	5940	5940	550
374	20240529	123100	256336940	5940	5940	5940	5940	1
375	20240529	123000	256331000	5930	5930	5930	5930	0
376	20240529	122900	256331000	5930	5930	5930	5930	0
377	20240529	122800	256331000	5930	5930	5930	5930	150
378	20240529	122700	255441500	5930	5930	5930	5930	0
379	20240529	122600	255441500	5930	5930	5930	5930	0
380	20240529	122500	255441500	5930	5930	5930	5930	68
381	20240529	122400	255038260	5930	5930	5930	5930	0
382	20240529	122300	255038260	5930	5930	5930	5930	0
383	20240529	122200	255038260	5930	5930	5930	5930	1
384	20240529	122100	255032330	5930	5930	5930	5930	135
385	20240529	122000	254231780	5930	5930	5930	5930	1
386	20240529	121900	254225850	5940	5940	5940	5940	0
387	20240529	121800	254225850	5940	5930	5940	5930	587
388	20240529	121700	250741770	5920	5930	5930	5920	160
389	20240529	121600	249793280	5930	5930	5930	5930	0
390	20240529	121500	249793280	5930	5930	5930	5930	89
391	20240529	121400	249265510	5930	5930	5930	5930	0
392	20240529	121300	249265510	5930	5930	5930	5930	0
393	20240529	121200	249265510	5930	5930	5930	5930	0
394	20240529	121100	249265510	5930	5930	5930	5930	152
395	20240529	121000	248364150	5930	5930	5930	5930	0
396	20240529	120900	248364150	5930	5930	5930	5930	0
397	20240529	120800	248364150	5930	5930	5930	5930	1
398	20240529	120700	248358220	5920	5920	5920	5920	0
399	20240529	120600	248358220	5920	5920	5920	5920	5
400	20240529	120500	248328620	5920	5920	5920	5920	0
401	20240529	120400	248328620	5920	5920	5920	5920	57
402	20240529	120300	247991180	5920	5920	5920	5920	0
403	20240529	120200	247991180	5920	5920	5920	5920	79
404	20240529	120100	247523500	5920	5920	5920	5920	601
405	20240529	120000	243965580	5920	5920	5920	5920	45
406	20240529	115900	243699180	5910	5910	5910	5910	1100
407	20240529	115800	237198180	5920	5920	5920	5920	0
408	20240529	115700	237198180	5920	5920	5920	5920	0
409	20240529	115600	237198180	5920	5920	5920	5920	50
410	20240529	115500	236902180	5920	5920	5920	5920	1
411	20240529	115400	236896260	5920	5910	5920	5910	101
412	20240529	115300	236299340	5920	5920	5920	5920	0
413	20240529	115200	236299340	5920	5920	5920	5920	0
414	20240529	115100	236299340	5920	5920	5920	5920	0
415	20240529	115000	236299340	5920	5920	5920	5920	511
416	20240529	114900	233274220	5930	5930	5930	5930	55
417	20240529	114800	232948070	5930	5930	5930	5930	0
418	20240529	114700	232948070	5930	5930	5930	5930	54
419	20240529	114600	232627850	5930	5930	5930	5930	0
420	20240529	114500	232627850	5930	5930	5930	5930	0
421	20240529	114400	232627850	5930	5930	5930	5930	6
422	20240529	114300	232592270	5930	5930	5930	5930	0
423	20240529	114200	232592270	5930	5930	5930	5930	2
424	20240529	114100	232580410	5930	5930	5930	5930	0
425	20240529	114000	232580410	5930	5930	5930	5930	0
426	20240529	113900	232580410	5930	5930	5930	5930	0
427	20240529	113800	232580410	5930	5930	5930	5930	0
428	20240529	113700	232580410	5930	5930	5930	5930	89
429	20240529	113600	232052640	5910	5920	5920	5910	100
430	20240529	113500	231460850	5920	5930	5930	5920	254
431	20240529	113400	229956890	5930	5930	5930	5930	17
432	20240529	113300	229856080	5930	5930	5930	5930	29
433	20240529	113200	229684110	5930	5930	5930	5930	34
434	20240529	113100	229482490	5930	5930	5930	5930	25
435	20240529	113000	229334240	5930	5930	5930	5930	15
436	20240529	112900	229245290	5930	5930	5930	5930	275
437	20240529	112800	227614540	5930	5930	5930	5930	16
438	20240529	112700	227519660	5930	5930	5930	5920	37
439	20240529	112600	227300280	5930	5920	5930	5920	75
440	20240529	112500	226855750	5920	5920	5920	5920	0
441	20240529	112400	226855750	5920	5920	5920	5920	0
442	20240529	112300	226855750	5920	5920	5920	5920	0
443	20240529	112200	226855750	5920	5920	5920	5920	0
444	20240529	112100	226855750	5920	5920	5920	5920	1
445	20240529	112000	226849830	5920	5920	5920	5920	77
446	20240529	111900	226393990	5920	5920	5920	5920	20
447	20240529	111800	226275590	5920	5920	5920	5920	1
448	20240529	111700	226269670	5920	5920	5920	5920	479
449	20240529	111600	223433990	5930	5930	5930	5930	0
450	20240529	111500	223433990	5930	5930	5930	5930	0
451	20240529	111400	223433990	5930	5930	5930	5930	0
452	20240529	111300	223433990	5930	5930	5930	5930	9
453	20240529	111200	223380620	5930	5930	5930	5930	205
454	20240529	111100	222164970	5920	5920	5920	5920	0
455	20240529	111000	222164970	5920	5920	5920	5920	114
456	20240529	110900	221490090	5920	5920	5920	5920	685
457	20240529	110800	217434890	5920	5920	5920	5920	0
458	20240529	110700	217434890	5920	5930	5930	5920	452
459	20240529	110600	214756740	5920	5920	5920	5920	0
460	20240529	110500	214756740	5920	5920	5920	5920	0
461	20240529	110400	214756740	5920	5920	5920	5920	0
462	20240529	110300	214756740	5920	5920	5920	5920	0
463	20240529	110200	214756740	5920	5920	5920	5920	0
464	20240529	110100	214756740	5920	5920	5920	5920	5
465	20240529	110000	214727140	5930	5940	5940	5930	1310
466	20240529	105900	206958670	5940	5940	5940	5940	400
467	20240529	105800	204582670	5940	5940	5940	5940	501
468	20240529	105700	201606730	5940	5940	5940	5940	100
469	20240529	105600	201012730	5940	5940	5940	5940	0
470	20240529	105500	201012730	5940	5940	5940	5940	0
471	20240529	105400	201012730	5940	5940	5940	5940	0
472	20240529	105300	201012730	5940	5940	5940	5940	0
473	20240529	105200	201012730	5940	5940	5940	5940	0
474	20240529	105100	201012730	5940	5940	5940	5940	0
475	20240529	105000	201012730	5940	5940	5940	5940	339
476	20240529	104900	198999070	5940	5940	5940	5940	661
477	20240529	104800	195072730	5940	5940	5940	5940	76
478	20240529	104700	194621290	5940	5940	5940	5940	13
479	20240529	104600	194544070	5930	5930	5930	5930	0
480	20240529	104500	194544070	5930	5930	5930	5930	39
481	20240529	104400	194312800	5940	5940	5940	5940	0
482	20240529	104300	194312800	5940	5940	5940	5940	372
483	20240529	104200	192103120	5940	5940	5940	5940	0
484	20240529	104100	192103120	5940	5940	5940	5940	7
485	20240529	104000	192061540	5950	5950	5950	5950	199
486	20240529	103900	190877490	5950	5950	5950	5950	0
487	20240529	103800	190877490	5950	5950	5950	5950	100
488	20240529	103700	190282490	5950	5950	5950	5950	100
489	20240529	103600	189687490	5960	5960	5960	5960	0
490	20240529	103500	189687490	5960	5950	5960	5950	56
491	20240529	103400	189353790	5960	5960	5960	5950	73
492	20240529	103300	188918930	5960	5960	5960	5960	155
493	20240529	103200	187995130	5960	5930	5960	5930	5007
494	20240529	103100	158247100	5920	5930	5930	5920	681
495	20240529	103000	154214570	5930	5930	5930	5930	0
496	20240529	102900	154214570	5930	5930	5930	5930	94
497	20240529	102800	153657150	5920	5920	5920	5920	0
498	20240529	102700	153657150	5920	5920	5920	5920	5
499	20240529	102600	153627550	5930	5920	5930	5920	55
500	20240529	102500	153301940	5920	5920	5920	5920	100
501	20240529	102400	152709940	5920	5920	5920	5920	60
502	20240529	102300	152354740	5920	5920	5920	5920	0
503	20240529	102200	152354740	5920	5910	5920	5910	401
504	20240529	102100	149980830	5910	5910	5910	5910	2
505	20240529	102000	149969010	5910	5910	5910	5910	74
506	20240529	101900	149531670	5920	5930	5930	5920	410
507	20240529	101800	147104370	5930	5930	5930	5930	105
508	20240529	101700	146481720	5930	5930	5930	5930	0
509	20240529	101600	146481720	5930	5920	5930	5920	171
510	20240529	101500	145469290	5930	5920	5930	5920	51
511	20240529	101400	145167360	5930	5930	5930	5930	0
512	20240529	101300	145167360	5930	5930	5930	5930	22
513	20240529	101200	145036900	5930	5930	5930	5920	58
514	20240529	101100	144693370	5930	5930	5930	5930	63
515	20240529	101000	144319780	5930	5930	5930	5930	3
516	20240529	100900	144301990	5930	5920	5930	5920	122
517	20240529	100800	143579030	5920	5930	5930	5920	90
518	20240529	100700	143045520	5930	5930	5930	5930	76
519	20240529	100600	142594840	5930	5930	5930	5930	0
520	20240529	100500	142594840	5930	5930	5930	5930	205
521	20240529	100400	141379190	5940	5940	5940	5940	10
522	20240529	100300	141319790	5940	5940	5940	5940	50
523	20240529	100200	141022790	5940	5940	5940	5940	0
524	20240529	100100	141022790	5940	5930	5940	5930	52
525	20240529	100000	140713950	5940	5920	5940	5920	716
526	20240529	095900	136467890	5920	5920	5920	5920	3
527	20240529	095800	136450130	5930	5920	5930	5920	273
528	20240529	095700	134833920	5930	5930	5930	5930	163
529	20240529	095600	133867330	5930	5930	5930	5920	262
530	20240529	095500	132315670	5920	5920	5920	5920	15
531	20240529	095400	132226870	5930	5920	5930	5920	12
532	20240529	095300	132155810	5920	5930	5930	5920	31
533	20240529	095200	131972280	5920	5920	5920	5920	180
534	20240529	095100	130906680	5920	5920	5920	5920	100
535	20240529	095000	130314680	5930	5930	5930	5930	10
536	20240529	094900	130255380	5930	5930	5930	5930	1
537	20240529	094800	130249450	5930	5930	5930	5930	38
538	20240529	094700	130024110	5920	5920	5920	5920	370
539	20240529	094600	127833710	5920	5920	5920	5920	171
540	20240529	094500	126821390	5910	5910	5910	5910	636
541	20240529	094400	123062630	5920	5920	5920	5920	108
542	20240529	094300	122423270	5930	5930	5930	5930	0
543	20240529	094200	122423270	5930	5930	5930	5930	1141
544	20240529	094100	115657140	5940	5940	5940	5940	326
545	20240529	094000	113720700	5930	5940	5940	5930	71
546	20240529	093900	113298970	5940	5920	5940	5920	4273
547	20240529	093800	87953120	5920	5920	5920	5920	1005
548	20240529	093700	82003520	5920	5920	5940	5920	694
549	20240529	093600	77883840	5910	5910	5920	5910	564
550	20240529	093500	74549990	5920	5920	5920	5920	143
551	20240529	093400	73703430	5930	5930	5930	5930	261
552	20240529	093300	72155700	5930	5940	5940	5930	40
553	20240529	093200	71918190	5940	5920	5940	5920	1103
554	20240529	093100	65387370	5930	5930	5930	5930	350
555	20240529	093000	63311870	5940	5910	5940	5910	478
556	20240529	092900	60481250	5930	5900	5930	5900	1014
557	20240529	092800	54488840	5910	5920	5920	5910	73
558	20240529	092700	54057110	5920	5900	5920	5900	504
559	20240529	092600	51081930	5890	5890	5900	5890	774
560	20240529	092500	46522300	5890	5850	5890	5850	1085
561	20240529	092400	40149870	5850	5850	5850	5850	0
562	20240529	092300	40149870	5850	5850	5850	5850	4
563	20240529	092200	40126470	5840	5840	5840	5840	0
564	20240529	092100	40126470	5840	5840	5840	5840	0
565	20240529	092000	40126470	5840	5840	5840	5840	178
566	20240529	091900	39086950	5840	5840	5840	5840	3791
567	20240529	091800	16947510	5840	5840	5840	5840	0
568	20240529	091700	16947510	5840	5840	5840	5840	0
569	20240529	091600	16947510	5840	5870	5870	5840	9
570	20240529	091500	16894740	5870	5850	5870	5850	76
571	20240529	091400	16450100	5840	5840	5840	5840	350
572	20240529	091300	14406100	5850	5850	5850	5850	430
573	20240529	091200	11890600	5840	5830	5840	5830	579
574	20240529	091100	8514590	5830	5820	5830	5820	582
575	20240529	091000	5126770	5830	5820	5830	5820	25
576	20240529	090900	4981220	5830	5830	5830	5830	0
577	20240529	090800	4981220	5830	5840	5840	5830	12
578	20240529	090700	4911250	5830	5830	5830	5830	0
579	20240529	090600	4911250	5830	5830	5830	5830	1
580	20240529	090500	4905420	5840	5840	5840	5840	0
581	20240529	090400	4905420	5840	5840	5840	5840	0
582	20240529	090300	4905420	5840	5840	5840	5840	5
583	20240529	090200	4876220	5830	5830	5830	5830	0
584	20240529	090100	4876220	5830	5830	5830	5820	778
585	20240529	090000	345050	5850	5850	5850	5840	59