KissMeData/032640/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191500	5941423350	9780	9780	9780	9780	108819
3	20240529	191400	5941423350	9780	9780	9780	9780	0
4	20240529	191300	5941423350	9780	9780	9780	9780	0
5	20240529	191200	5941423350	9780	9780	9780	9780	0
6	20240529	191100	5941423350	9780	9780	9780	9780	0
7	20240529	191000	5941423350	9780	9780	9780	9780	0
8	20240529	190900	5941423350	9780	9780	9780	9780	0
9	20240529	190800	5941423350	9780	9780	9780	9780	0
10	20240529	190700	5941423350	9780	9780	9780	9780	0
11	20240529	190600	5941423350	9780	9780	9780	9780	0
12	20240529	190500	5941423350	9780	9780	9780	9780	0
13	20240529	190400	5941423350	9780	9780	9780	9780	0
14	20240529	190300	5941423350	9780	9780	9780	9780	0
15	20240529	190200	5941423350	9780	9780	9780	9780	0
16	20240529	190100	5941423350	9780	9780	9780	9780	0
17	20240529	190000	5941423350	9780	9780	9780	9780	0
18	20240529	185900	5941423350	9780	9780	9780	9780	0
19	20240529	185800	5941423350	9780	9780	9780	9780	0
20	20240529	185700	5941423350	9780	9780	9780	9780	0
21	20240529	185600	5941423350	9780	9780	9780	9780	0
22	20240529	185500	5941423350	9780	9780	9780	9780	0
23	20240529	185400	5941423350	9780	9780	9780	9780	0
24	20240529	185300	5941423350	9780	9780	9780	9780	0
25	20240529	185200	5941423350	9780	9780	9780	9780	0
26	20240529	185100	5941423350	9780	9780	9780	9780	0
27	20240529	185000	5941423350	9780	9780	9780	9780	0
28	20240529	184900	5941423350	9780	9780	9780	9780	0
29	20240529	184800	5941423350	9780	9780	9780	9780	0
30	20240529	184700	5941423350	9780	9780	9780	9780	0
31	20240529	184600	5941423350	9780	9780	9780	9780	0
32	20240529	184500	5941423350	9780	9780	9780	9780	108819
33	20240529	184400	5941423350	9780	9780	9780	9780	0
34	20240529	184300	5941423350	9780	9780	9780	9780	0
35	20240529	184200	5941423350	9780	9780	9780	9780	0
36	20240529	184100	5941423350	9780	9780	9780	9780	0
37	20240529	184000	5941423350	9780	9780	9780	9780	0
38	20240529	183900	5941423350	9780	9780	9780	9780	0
39	20240529	183800	5941423350	9780	9780	9780	9780	0
40	20240529	183700	5941423350	9780	9780	9780	9780	0
41	20240529	183600	5941423350	9780	9780	9780	9780	0
42	20240529	183500	5941423350	9780	9780	9780	9780	0
43	20240529	183400	5941423350	9780	9780	9780	9780	0
44	20240529	183300	5941423350	9780	9780	9780	9780	0
45	20240529	183200	5941423350	9780	9780	9780	9780	0
46	20240529	183100	5941423350	9780	9780	9780	9780	0
47	20240529	183000	5941423350	9780	9780	9780	9780	0
48	20240529	182900	5941423350	9780	9780	9780	9780	0
49	20240529	182800	5941423350	9780	9780	9780	9780	0
50	20240529	182700	5941423350	9780	9780	9780	9780	0
51	20240529	182600	5941423350	9780	9780	9780	9780	0
52	20240529	182500	5941423350	9780	9780	9780	9780	0
53	20240529	182400	5941423350	9780	9780	9780	9780	0
54	20240529	182300	5941423350	9780	9780	9780	9780	0
55	20240529	182200	5941423350	9780	9780	9780	9780	0
56	20240529	182100	5941423350	9780	9780	9780	9780	0
57	20240529	182000	5941423350	9780	9780	9780	9780	0
58	20240529	181900	5941423350	9780	9780	9780	9780	0
59	20240529	181800	5941423350	9780	9780	9780	9780	0
60	20240529	181700	5941423350	9780	9780	9780	9780	0
61	20240529	181600	5941423350	9780	9780	9780	9780	0
62	20240529	181500	5941423350	9780	9780	9780	9780	108819
63	20240529	181400	5941423350	9780	9780	9780	9780	0
64	20240529	181300	5941423350	9780	9780	9780	9780	0
65	20240529	181200	5941423350	9780	9780	9780	9780	0
66	20240529	181100	5941423350	9780	9780	9780	9780	0
67	20240529	181000	5941423350	9780	9780	9780	9780	0
68	20240529	180900	5941423350	9780	9780	9780	9780	0
69	20240529	180800	5941423350	9780	9780	9780	9780	0
70	20240529	180700	5941423350	9780	9780	9780	9780	0
71	20240529	180600	5941423350	9780	9780	9780	9780	0
72	20240529	180500	5941423350	9780	9780	9780	9780	0
73	20240529	180400	5941423350	9780	9780	9780	9780	0
74	20240529	180300	5941423350	9780	9780	9780	9780	0
75	20240529	180200	5941423350	9780	9780	9780	9780	0
76	20240529	180100	5941423350	9780	9780	9780	9780	0
77	20240529	180000	5941423350	9780	9780	9780	9780	0
78	20240529	175900	5941423350	9780	9780	9780	9780	0
79	20240529	175800	5941423350	9780	9780	9780	9780	0
80	20240529	175700	5941423350	9780	9780	9780	9780	0
81	20240529	175600	5941423350	9780	9780	9780	9780	0
82	20240529	175500	5941423350	9780	9780	9780	9780	0
83	20240529	175400	5941423350	9780	9780	9780	9780	0
84	20240529	175300	5941423350	9780	9780	9780	9780	0
85	20240529	175200	5941423350	9780	9780	9780	9780	0
86	20240529	175100	5941423350	9780	9780	9780	9780	0
87	20240529	175000	5941423350	9780	9780	9780	9780	0
88	20240529	174900	5941423350	9780	9780	9780	9780	0
89	20240529	174800	5941423350	9780	9780	9780	9780	0
90	20240529	174700	5941423350	9780	9780	9780	9780	0
91	20240529	174600	5941423350	9780	9780	9780	9780	0
92	20240529	174500	5941423350	9780	9780	9780	9780	108819
93	20240529	174400	5941423350	9780	9780	9780	9780	0
94	20240529	174300	5941423350	9780	9780	9780	9780	0
95	20240529	174200	5941423350	9780	9780	9780	9780	0
96	20240529	174100	5941423350	9780	9780	9780	9780	0
97	20240529	174000	5941423350	9780	9780	9780	9780	0
98	20240529	173900	5941423350	9780	9780	9780	9780	0
99	20240529	173800	5941423350	9780	9780	9780	9780	0
100	20240529	173700	5941423350	9780	9780	9780	9780	0
101	20240529	173600	5941423350	9780	9780	9780	9780	0
102	20240529	173500	5941423350	9780	9780	9780	9780	0
103	20240529	173400	5941423350	9780	9780	9780	9780	0
104	20240529	173300	5941423350	9780	9780	9780	9780	0
105	20240529	173200	5941423350	9780	9780	9780	9780	0
106	20240529	173100	5941423350	9780	9780	9780	9780	0
107	20240529	173000	5941423350	9780	9780	9780	9780	0
108	20240529	172900	5941423350	9780	9780	9780	9780	0
109	20240529	172800	5941423350	9780	9780	9780	9780	0
110	20240529	172700	5941423350	9780	9780	9780	9780	0
111	20240529	172600	5941423350	9780	9780	9780	9780	0
112	20240529	172500	5941423350	9780	9780	9780	9780	0
113	20240529	172400	5941423350	9780	9780	9780	9780	0
114	20240529	172300	5941423350	9780	9780	9780	9780	0
115	20240529	172200	5941423350	9780	9780	9780	9780	0
116	20240529	172100	5941423350	9780	9780	9780	9780	0
117	20240529	172000	5941423350	9780	9780	9780	9780	0
118	20240529	171900	5941423350	9780	9780	9780	9780	0
119	20240529	171800	5941423350	9780	9780	9780	9780	0
120	20240529	171700	5941423350	9780	9780	9780	9780	0
121	20240529	171600	5941423350	9780	9780	9780	9780	0
122	20240529	171500	5941423350	9780	9780	9780	9780	108819
123	20240529	171400	5941423350	9780	9780	9780	9780	0
124	20240529	171300	5941423350	9780	9780	9780	9780	0
125	20240529	171200	5941423350	9780	9780	9780	9780	0
126	20240529	171100	5941423350	9780	9780	9780	9780	0
127	20240529	171000	5941423350	9780	9780	9780	9780	0
128	20240529	170900	5941423350	9780	9780	9780	9780	0
129	20240529	170800	5941423350	9780	9780	9780	9780	0
130	20240529	170700	5941423350	9780	9780	9780	9780	0
131	20240529	170600	5941423350	9780	9780	9780	9780	0
132	20240529	170500	5941423350	9780	9780	9780	9780	0
133	20240529	170400	5941423350	9780	9780	9780	9780	0
134	20240529	170300	5941423350	9780	9780	9780	9780	0
135	20240529	170200	5941423350	9780	9780	9780	9780	0
136	20240529	170100	5941423350	9780	9780	9780	9780	0
137	20240529	170000	5941423350	9780	9780	9780	9780	0
138	20240529	165900	5941423350	9780	9780	9780	9780	0
139	20240529	165800	5941423350	9780	9780	9780	9780	0
140	20240529	165700	5941423350	9780	9780	9780	9780	0
141	20240529	165600	5941423350	9780	9780	9780	9780	0
142	20240529	165500	5941423350	9780	9780	9780	9780	0
143	20240529	165400	5941423350	9780	9780	9780	9780	0
144	20240529	165300	5941423350	9780	9780	9780	9780	0
145	20240529	165200	5941423350	9780	9780	9780	9780	0
146	20240529	165100	5941423350	9780	9780	9780	9780	0
147	20240529	165000	5941423350	9780	9780	9780	9780	0
148	20240529	164900	5941423350	9780	9780	9780	9780	0
149	20240529	164800	5941423350	9780	9780	9780	9780	0
150	20240529	164700	5941423350	9780	9780	9780	9780	0
151	20240529	164600	5941423350	9780	9780	9780	9780	0
152	20240529	164500	5941423350	9780	9780	9780	9780	108819
153	20240529	164400	5941423350	9780	9780	9780	9780	0
154	20240529	164300	5941423350	9780	9780	9780	9780	0
155	20240529	164200	5941423350	9780	9780	9780	9780	0
156	20240529	164100	5941423350	9780	9780	9780	9780	0
157	20240529	164000	5941423350	9780	9780	9780	9780	0
158	20240529	163900	5941423350	9780	9780	9780	9780	0
159	20240529	163800	5941423350	9780	9780	9780	9780	0
160	20240529	163700	5941423350	9780	9780	9780	9780	0
161	20240529	163600	5941423350	9780	9780	9780	9780	0
162	20240529	163500	5941423350	9780	9780	9780	9780	0
163	20240529	163400	5941423350	9780	9780	9780	9780	0
164	20240529	163300	5941423350	9780	9780	9780	9780	0
165	20240529	163200	5941423350	9780	9780	9780	9780	0
166	20240529	163100	5941423350	9780	9780	9780	9780	0
167	20240529	163000	5941423350	9780	9780	9780	9780	0
168	20240529	162900	5941423350	9780	9780	9780	9780	0
169	20240529	162800	5941423350	9780	9780	9780	9780	0
170	20240529	162700	5941423350	9780	9780	9780	9780	0
171	20240529	162600	5941423350	9780	9780	9780	9780	0
172	20240529	162500	5941423350	9780	9780	9780	9780	0
173	20240529	162400	5941423350	9780	9780	9780	9780	0
174	20240529	162300	5941423350	9780	9780	9780	9780	0
175	20240529	162200	5941423350	9780	9780	9780	9780	0
176	20240529	162100	5941423350	9780	9780	9780	9780	0
177	20240529	162000	5941423350	9780	9780	9780	9780	0
178	20240529	161900	5941423350	9780	9780	9780	9780	0
179	20240529	161800	5941423350	9780	9780	9780	9780	0
180	20240529	161700	5941423350	9780	9780	9780	9780	0
181	20240529	161600	5941423350	9780	9780	9780	9780	0
182	20240529	161500	5941423350	9780	9780	9780	9780	108819
183	20240529	161400	5941423350	9780	9780	9780	9780	0
184	20240529	161300	5941423350	9780	9780	9780	9780	0
185	20240529	161200	5941423350	9780	9780	9780	9780	0
186	20240529	161100	5941423350	9780	9780	9780	9780	0
187	20240529	161000	5941423350	9780	9780	9780	9780	0
188	20240529	160900	5941423350	9780	9780	9780	9780	0
189	20240529	160800	5941423350	9780	9780	9780	9780	0
190	20240529	160700	5941423350	9780	9780	9780	9780	0
191	20240529	160600	5941423350	9780	9780	9780	9780	0
192	20240529	160500	5941423350	9780	9780	9780	9780	0
193	20240529	160400	5941423350	9780	9780	9780	9780	0
194	20240529	160300	5941423350	9780	9780	9780	9780	0
195	20240529	160200	5941423350	9780	9780	9780	9780	0
196	20240529	160100	5941423350	9780	9780	9780	9780	0
197	20240529	160000	5941423350	9780	9780	9780	9780	0
198	20240529	155900	5941423350	9780	9780	9780	9780	0
199	20240529	155800	5941423350	9780	9780	9780	9780	0
200	20240529	155700	5941423350	9780	9780	9780	9780	0
201	20240529	155600	5941423350	9780	9780	9780	9780	0
202	20240529	155500	5941423350	9780	9780	9780	9780	0
203	20240529	155400	5941423350	9780	9780	9780	9780	0
204	20240529	155300	5941423350	9780	9780	9780	9780	0
205	20240529	155200	5941423350	9780	9780	9780	9780	0
206	20240529	155100	5941423350	9780	9780	9780	9780	0
207	20240529	155000	5941423350	9780	9780	9780	9780	0
208	20240529	154900	5941423350	9780	9780	9780	9780	0
209	20240529	154800	5941423350	9780	9780	9780	9780	0
210	20240529	154700	5941423350	9780	9780	9780	9780	0
211	20240529	154600	5941423350	9780	9780	9780	9780	0
212	20240529	154500	5941423350	9780	9780	9780	9780	108819
213	20240529	154400	5941423350	9780	9780	9780	9780	0
214	20240529	154300	5941423350	9780	9780	9780	9780	0
215	20240529	154200	5941423350	9780	9780	9780	9780	0
216	20240529	154100	5941423350	9780	9780	9780	9780	0
217	20240529	154000	5941423350	9780	9780	9780	9780	0
218	20240529	153900	5941423350	9780	9780	9780	9780	0
219	20240529	153800	5941423350	9780	9780	9780	9780	0
220	20240529	153700	5941423350	9780	9780	9780	9780	0
221	20240529	153600	5941423350	9780	9780	9780	9780	0
222	20240529	153500	5941423350	9780	9780	9780	9780	0
223	20240529	153400	5941423350	9780	9780	9780	9780	0
224	20240529	153300	5941423350	9780	9780	9780	9780	0
225	20240529	153200	5941423350	9780	9780	9780	9780	0
226	20240529	153100	5941423350	9780	9780	9780	9780	0
227	20240529	153000	5941423350	9780	9780	9780	9780	108819
228	20240529	152900	4877173530	9780	9780	9780	9780	0
229	20240529	152800	4877173530	9780	9780	9780	9780	0
230	20240529	152700	4877173530	9780	9780	9780	9780	0
231	20240529	152600	4877173530	9780	9780	9780	9780	0
232	20240529	152500	4877173530	9780	9780	9780	9780	0
233	20240529	152400	4877173530	9780	9780	9780	9780	0
234	20240529	152300	4877173530	9780	9780	9780	9780	0
235	20240529	152200	4877173530	9780	9780	9780	9780	0
236	20240529	152100	4877173530	9780	9780	9780	9780	0
237	20240529	152000	4877173530	9780	9780	9780	9780	0
238	20240529	151900	4877173530	9780	9760	9790	9760	5300
239	20240529	151800	4825322650	9760	9760	9770	9760	4014
240	20240529	151700	4786106560	9760	9760	9770	9760	1597
241	20240529	151600	4770504780	9770	9760	9770	9760	3520
242	20240529	151500	4736115530	9760	9760	9770	9760	1474
243	20240529	151400	4721715550	9760	9760	9770	9760	1609
244	20240529	151300	4705998000	9760	9760	9770	9760	1132
245	20240529	151200	4694939490	9760	9750	9780	9750	19201
246	20240529	151100	4507384670	9750	9760	9760	9750	2442
247	20240529	151000	4483551700	9750	9750	9760	9750	971
248	20240529	150900	4474078260	9750	9750	9760	9750	517
249	20240529	150800	4469035490	9760	9750	9760	9750	553
250	20240529	150700	4463642330	9750	9760	9760	9750	1371
251	20240529	150600	4450262210	9760	9750	9760	9750	3396
252	20240529	150500	4417138900	9750	9750	9760	9750	170
253	20240529	150400	4415480760	9750	9750	9760	9750	383
254	20240529	150300	4411743380	9760	9760	9760	9750	1389
255	20240529	150200	4398188500	9750	9750	9760	9750	3874
256	20240529	150100	4360413980	9750	9750	9760	9750	360
257	20240529	150000	4356903760	9760	9760	9760	9750	263
258	20240529	145900	4354338930	9750	9750	9760	9750	359
259	20240529	145800	4350838650	9750	9750	9760	9750	3435
260	20240529	145700	4317314940	9760	9760	9760	9750	897
261	20240529	145600	4308562100	9750	9750	9760	9750	1572
262	20240529	145500	4293219880	9750	9760	9770	9750	4555
263	20240529	145400	4248764380	9760	9760	9770	9760	8936
264	20240529	145300	4161548990	9760	9770	9770	9760	1790
265	20240529	145200	4144078460	9760	9760	9770	9760	710
266	20240529	145100	4137148140	9760	9760	9770	9760	496
267	20240529	145000	4132306790	9760	9760	9770	9760	1718
268	20240529	144900	4115539080	9760	9760	9770	9760	603
269	20240529	144800	4109653780	9770	9760	9770	9760	312
270	20240529	144700	4106608630	9760	9760	9770	9760	403
271	20240529	144600	4102675320	9760	9760	9770	9760	486
272	20240529	144500	4097931930	9760	9760	9770	9760	1058
273	20240529	144400	4087605830	9760	9760	9770	9760	83
274	20240529	144300	4086795720	9760	9770	9770	9760	270
275	20240529	144200	4084159220	9760	9760	9770	9760	359
276	20240529	144100	4080655330	9760	9760	9770	9760	39
277	20240529	144000	4080274660	9760	9760	9770	9760	1607
278	20240529	143900	4064590260	9760	9780	9780	9760	8311
279	20240529	143800	3983391740	9770	9770	9780	9770	283
280	20240529	143700	3980626760	9770	9780	9780	9770	15702
281	20240529	143600	3827217680	9770	9770	9780	9770	459
282	20240529	143500	3822733210	9770	9780	9780	9770	300
283	20240529	143400	3819801950	9780	9770	9780	9770	31
284	20240529	143300	3819499030	9770	9780	9780	9770	1181
285	20240529	143200	3807949110	9780	9770	9780	9770	703
286	20240529	143100	3801074710	9780	9780	9780	9770	434
287	20240529	143000	3796832430	9770	9770	9780	9770	1216
288	20240529	142900	3784941980	9780	9780	9780	9770	181
289	20240529	142800	3783173400	9780	9780	9780	9770	1075
290	20240529	142700	3772670610	9770	9780	9780	9770	168
291	20240529	142600	3771029210	9770	9770	9780	9770	152
292	20240529	142500	3769544150	9770	9770	9780	9770	214
293	20240529	142400	3767452960	9770	9770	9780	9770	41
294	20240529	142300	3767052340	9780	9770	9780	9770	191
295	20240529	142200	3765184720	9780	9770	9780	9770	305
296	20240529	142100	3762204160	9780	9770	9780	9770	1454
297	20240529	142000	3747998490	9770	9770	9780	9770	245
298	20240529	141900	3745604290	9780	9770	9780	9770	145
299	20240529	141800	3744186990	9780	9780	9780	9770	915
300	20240529	141700	3735242500	9780	9780	9780	9770	341
301	20240529	141600	3731907720	9780	9770	9780	9770	7002
302	20240529	141500	3663429280	9780	9780	9780	9770	421
303	20240529	141400	3659313650	9780	9770	9780	9770	402
304	20240529	141300	3655383700	9780	9780	9780	9770	299
305	20240529	141200	3652460780	9770	9770	9780	9770	220
306	20240529	141100	3650309530	9770	9780	9780	9770	405
307	20240529	141000	3646350440	9770	9780	9780	9770	329
308	20240529	140900	3643134340	9770	9780	9780	9770	228
309	20240529	140800	3640904730	9770	9770	9780	9770	151
310	20240529	140700	3639428290	9780	9780	9780	9770	292
311	20240529	140600	3636573080	9770	9770	9780	9770	427
312	20240529	140500	3632397470	9770	9770	9780	9770	983
313	20240529	140400	3622791610	9780	9770	9780	9770	176
314	20240529	140300	3621070600	9770	9770	9780	9770	155
315	20240529	140200	3619554950	9780	9770	9780	9770	173
316	20240529	140100	3617863410	9780	9780	9780	9770	296
317	20240529	140000	3614969710	9770	9780	9780	9770	143
318	20240529	135900	3613571440	9770	9770	9780	9770	317
319	20240529	135800	3610472630	9770	9780	9780	9770	460
320	20240529	135700	3605976520	9770	9770	9780	9770	246
321	20240529	135600	3603571790	9770	9770	9780	9770	435
322	20240529	135500	3599320090	9780	9780	9780	9770	394
323	20240529	135400	3595467920	9780	9770	9780	9770	213
324	20240529	135300	3593385550	9780	9780	9780	9770	287
325	20240529	135200	3590580070	9780	9770	9780	9770	307
326	20240529	135100	3587579260	9770	9780	9780	9770	4137
327	20240529	135000	3547158250	9780	9770	9780	9770	602
328	20240529	134900	3541274980	9780	9770	9780	9770	431
329	20240529	134800	3537061210	9780	9780	9780	9770	8384
330	20240529	134700	3455145070	9770	9770	9780	9770	416
331	20240529	134600	3451077410	9770	9770	9780	9770	327
332	20240529	134500	3447880830	9780	9780	9780	9770	416
333	20240529	134400	3443813730	9780	9770	9780	9770	292
334	20240529	134300	3440958560	9780	9770	9780	9770	600
335	20240529	134200	3435093370	9780	9780	9780	9770	269
336	20240529	134100	3432463020	9780	9780	9780	9770	322
337	20240529	134000	3429313970	9780	9770	9780	9770	252
338	20240529	133900	3426849940	9780	9770	9780	9770	305
339	20240529	133800	3423867440	9780	9780	9780	9770	908
340	20240529	133700	3414992200	9780	9780	9780	9770	272
341	20240529	133600	3412332110	9780	9770	9780	9770	180
342	20240529	133500	3410571740	9780	9780	9780	9780	297
343	20240529	133400	3407667080	9780	9780	9780	9770	264
344	20240529	133300	3405085210	9780	9780	9780	9770	373
345	20240529	133200	3401437290	9770	9770	9780	9770	624
346	20240529	133100	3395338860	9780	9770	9780	9770	143
347	20240529	133000	3393940330	9770	9770	9770	9770	8
348	20240529	132900	3393862170	9780	9780	9780	9780	27
349	20240529	132800	3393598110	9770	9770	9780	9770	12621
350	20240529	132700	3270286690	9770	9770	9770	9760	131
351	20240529	132600	3269008000	9770	9760	9770	9760	276
352	20240529	132500	3266312660	9760	9770	9770	9760	49
353	20240529	132400	3265834350	9760	9760	9760	9760	118
354	20240529	132300	3264682670	9760	9770	9770	9760	37
355	20240529	132200	3264321530	9770	9760	9770	9760	367
356	20240529	132100	3260739600	9760	9760	9760	9760	123
357	20240529	132000	3259539120	9770	9760	9770	9760	647
358	20240529	131900	3253224330	9760	9770	9770	9760	1640
359	20240529	131800	3237216610	9770	9770	9770	9770	149
360	20240529	131700	3235760880	9760	9770	9770	9760	998
361	20240529	131600	3226018960	9770	9770	9770	9760	374
362	20240529	131500	3222366160	9760	9770	9770	9760	66
363	20240529	131400	3221721400	9760	9760	9760	9760	120
364	20240529	131300	3220550200	9760	9760	9770	9760	28
365	20240529	131200	3220276820	9770	9760	9770	9760	130
366	20240529	131100	3219007950	9770	9760	9770	9760	5
367	20240529	131000	3218959130	9760	9770	9770	9760	1603
368	20240529	130900	3203306280	9770	9770	9770	9770	192
369	20240529	130800	3201430440	9770	9770	9770	9760	485
370	20240529	130700	3196696420	9760	9760	9760	9760	2
371	20240529	130600	3196676900	9760	9760	9770	9760	138
372	20240529	130500	3195330010	9760	9770	9770	9760	16
373	20240529	130400	3195173740	9760	9770	9770	9760	879
374	20240529	130300	3186594590	9760	9760	9770	9760	999
375	20240529	130200	3176836750	9760	9760	9760	9760	4
376	20240529	130100	3176797710	9760	9770	9770	9760	789
377	20240529	130000	3169092890	9770	9770	9770	9760	233
378	20240529	125900	3166818730	9770	9770	9770	9770	5
379	20240529	125800	3166769880	9770	9770	9770	9770	25
380	20240529	125700	3166525630	9770	9760	9770	9760	44
381	20240529	125600	3166096070	9770	9770	9770	9770	36
382	20240529	125500	3165744350	9770	9760	9770	9760	32
383	20240529	125400	3165431740	9760	9760	9760	9760	9
384	20240529	125300	3165343900	9760	9770	9770	9760	83
385	20240529	125200	3164533030	9770	9770	9770	9760	21
386	20240529	125100	3164328010	9760	9760	9760	9760	7
387	20240529	125000	3164259690	9770	9770	9770	9770	11
388	20240529	124900	3164152220	9770	9770	9770	9760	121
389	20240529	124800	3162970080	9770	9760	9770	9760	28
390	20240529	124700	3162696580	9770	9770	9770	9770	22
391	20240529	124600	3162481640	9760	9770	9770	9760	182
392	20240529	124500	3160703520	9770	9760	9770	9760	410
393	20240529	124400	3156701840	9770	9760	9770	9760	115
394	20240529	124300	3155578580	9770	9760	9770	9760	7
395	20240529	124200	3155510210	9760	9760	9760	9760	6161
396	20240529	124100	3095378850	9760	9760	9770	9760	6572
397	20240529	124000	3031207240	9760	9760	9760	9760	6072
398	20240529	123900	2971944520	9760	9760	9760	9760	3254
399	20240529	123800	2940185480	9750	9760	9760	9750	160
400	20240529	123700	2938625140	9750	9760	9760	9750	6062
401	20240529	123600	2879520630	9760	9760	9760	9760	49
402	20240529	123500	2879042390	9750	9750	9750	9750	701
403	20240529	123400	2872207640	9750	9760	9760	9750	407
404	20240529	123300	2868237230	9760	9750	9760	9750	716
405	20240529	123200	2861255220	9760	9760	9760	9750	146
406	20240529	123100	2859831570	9760	9760	9760	9750	136
407	20240529	123000	2858504790	9750	9770	9770	9750	2479
408	20240529	122900	2834310650	9760	9760	9770	9760	1277
409	20240529	122800	2821847120	9770	9770	9770	9770	12
410	20240529	122700	2821729880	9760	9760	9770	9760	3069
411	20240529	122600	2791775340	9760	9760	9770	9760	177
412	20240529	122500	2790047810	9760	9760	9770	9760	2379
413	20240529	122400	2766828760	9760	9770	9770	9760	647
414	20240529	122300	2760513860	9760	9760	9770	9760	489
415	20240529	122200	2755741210	9770	9760	9770	9760	305
416	20240529	122100	2752764280	9760	9760	9760	9760	242
417	20240529	122000	2750402360	9770	9760	9770	9760	78
418	20240529	121900	2749640350	9770	9760	9770	9760	821
419	20240529	121800	2741627200	9760	9770	9770	9760	183
420	20240529	121700	2739841110	9760	9770	9770	9760	254
421	20240529	121600	2737361580	9770	9760	9770	9760	1297
422	20240529	121500	2724702540	9760	9770	9770	9760	265
423	20240529	121400	2722116000	9770	9760	9770	9760	209
424	20240529	121300	2720075700	9770	9780	9780	9760	25722
425	20240529	121200	2468878810	9770	9780	9780	9770	448
426	20240529	121100	2464501520	9770	9780	9780	9770	373
427	20240529	121000	2460857240	9770	9780	9780	9770	1117
428	20240529	120900	2449937440	9780	9770	9780	9770	459
429	20240529	120800	2445451060	9780	9780	9780	9770	462
430	20240529	120700	2440936850	9770	9780	9780	9770	292
431	20240529	120600	2438083500	9770	9770	9780	9770	134
432	20240529	120500	2436774180	9780	9780	9780	9770	150
433	20240529	120400	2435308450	9780	9770	9780	9770	7
434	20240529	120300	2435240010	9770	9780	9780	9770	824
435	20240529	120200	2427182590	9780	9780	9780	9780	6708
436	20240529	120100	2361578350	9780	9790	9790	9780	54
437	20240529	120000	2361050210	9780	9780	9790	9780	410
438	20240529	115900	2357040320	9780	9790	9790	9780	422
439	20240529	115800	2352913150	9780	9790	9790	9780	332
440	20240529	115700	2349665550	9780	9780	9780	9780	596
441	20240529	115600	2343836670	9790	9790	9790	9780	191
442	20240529	115500	2341968600	9780	9780	9780	9780	24
443	20240529	115400	2341733880	9780	9780	9780	9780	221
444	20240529	115300	2339572500	9780	9780	9780	9780	283
445	20240529	115200	2336804760	9780	9790	9790	9780	367
446	20240529	115100	2333213640	9780	9790	9790	9780	119
447	20240529	115000	2332049810	9790	9780	9790	9780	620
448	20240529	114900	2325986200	9790	9780	9790	9780	58
449	20240529	114800	2325418440	9780	9790	9790	9780	310
450	20240529	114700	2322385270	9790	9790	9790	9790	0
451	20240529	114600	2322385270	9790	9780	9790	9780	838
452	20240529	114500	2314187940	9790	9780	9790	9780	184
453	20240529	114400	2312387000	9790	9790	9790	9780	372
454	20240529	114300	2308747270	9790	9780	9790	9780	77
455	20240529	114200	2307993520	9780	9790	9790	9780	627
456	20240529	114100	2301861120	9790	9780	9790	9780	1195
457	20240529	114000	2290165150	9780	9780	9780	9780	354
458	20240529	113900	2286703030	9790	9790	9790	9780	121
459	20240529	113800	2285519490	9780	9780	9780	9780	2
460	20240529	113700	2285499930	9780	9790	9790	9780	11
461	20240529	113600	2285392310	9790	9790	9790	9790	1
462	20240529	113500	2285382520	9790	9780	9790	9780	7797
463	20240529	113400	2209127800	9770	9770	9770	9770	118
464	20240529	113300	2207974940	9770	9780	9780	9770	1141
465	20240529	113200	2196827190	9770	9770	9780	9770	638
466	20240529	113100	2190588420	9780	9780	9780	9770	221
467	20240529	113000	2188429160	9780	9780	9780	9770	126
468	20240529	112900	2187197630	9770	9770	9770	9770	249
469	20240529	112800	2184764900	9770	9770	9770	9770	132
470	20240529	112700	2183475260	9770	9770	9780	9770	231
471	20240529	112600	2181218310	9780	9770	9780	9770	156
472	20240529	112500	2179693540	9770	9780	9780	9770	464
473	20240529	112400	2175160140	9770	9780	9780	9770	10
474	20240529	112300	2175062410	9780	9770	9780	9770	123
475	20240529	112200	2173860650	9780	9780	9780	9770	324
476	20240529	112100	2170693070	9770	9770	9780	9770	307
477	20240529	112000	2167693570	9770	9770	9780	9770	237
478	20240529	111900	2165378060	9780	9770	9780	9770	954
479	20240529	111800	2156057290	9770	9770	9780	9770	126
480	20240529	111700	2154826260	9770	9780	9780	9770	119
481	20240529	111600	2153663620	9770	9780	9780	9770	57
482	20240529	111500	2153106690	9780	9770	9780	9770	228
483	20240529	111400	2150879080	9770	9770	9780	9770	132
484	20240529	111300	2149589330	9780	9770	9780	9770	172
485	20240529	111200	2147908880	9780	9770	9780	9770	141
486	20240529	111100	2146531130	9780	9780	9780	9780	7
487	20240529	111000	2146462670	9770	9780	9780	9770	1237
488	20240529	110900	2134370660	9780	9770	9780	9770	316
489	20240529	110800	2131281420	9780	9780	9780	9780	4113
490	20240529	110700	2091056280	9780	9780	9790	9780	1129
491	20240529	110600	2080014650	9780	9780	9790	9780	310
492	20240529	110500	2076982830	9780	9780	9780	9780	249
493	20240529	110400	2074547610	9780	9780	9790	9780	306
494	20240529	110300	2071553850	9780	9780	9790	9780	236
495	20240529	110200	2069245760	9780	9780	9780	9780	793
496	20240529	110100	2061490220	9790	9780	9790	9780	178
497	20240529	110000	2059749370	9780	9780	9790	9780	10
498	20240529	105900	2059651560	9780	9780	9780	9780	130
499	20240529	105800	2058380160	9780	9790	9790	9780	25
500	20240529	105700	2058135560	9780	9790	9790	9780	197
501	20240529	105600	2056208850	9780	9790	9790	9780	9391
502	20240529	105500	1964271020	9790	9790	9790	9790	385
503	20240529	105400	1960501870	9800	9790	9800	9790	723
504	20240529	105300	1953421410	9790	9790	9790	9790	444
505	20240529	105200	1949074650	9790	9790	9800	9790	1089
506	20240529	105100	1938403220	9790	9790	9790	9790	939
507	20240529	105000	1929210410	9800	9790	9800	9790	420
508	20240529	104900	1925095840	9790	9790	9800	9790	85
509	20240529	104800	1924263010	9790	9790	9800	9790	195
510	20240529	104700	1922353200	9800	9790	9800	9790	202
511	20240529	104600	1920374970	9790	9790	9800	9790	66
512	20240529	104500	1919728210	9790	9790	9790	9790	126
513	20240529	104400	1918494670	9790	9790	9790	9790	214
514	20240529	104300	1916399610	9790	9790	9790	9790	500
515	20240529	104200	1911504610	9790	9800	9800	9790	24
516	20240529	104100	1911269530	9790	9790	9800	9790	28
517	20240529	104000	1910995210	9800	9800	9800	9790	213
518	20240529	103900	1908909700	9800	9790	9800	9790	55
519	20240529	103800	1908371210	9800	9790	9800	9790	9
520	20240529	103700	1908283080	9790	9790	9790	9790	146
521	20240529	103600	1906853740	9790	9800	9800	9790	7
522	20240529	103500	1906785160	9800	9790	9800	9790	1106
523	20240529	103400	1895946410	9790	9790	9790	9780	4097
524	20240529	103300	1855836900	9780	9790	9790	9780	3
525	20240529	103200	1855807540	9780	9790	9790	9780	10
526	20240529	103100	1855709720	9780	9780	9780	9780	109
527	20240529	103000	1854643700	9780	9790	9790	9780	203
528	20240529	102900	1852656840	9790	9780	9790	9780	31
529	20240529	102800	1852353410	9790	9790	9790	9790	1395
530	20240529	102700	1838696360	9790	9790	9790	9790	1551
531	20240529	102600	1823512070	9790	9790	9790	9790	1
532	20240529	102500	1823502280	9790	9790	9800	9790	49
533	20240529	102400	1823022380	9790	9800	9800	9790	53
534	20240529	102300	1822502990	9800	9790	9800	9790	6015
535	20240529	102200	1763616070	9780	9780	9780	9780	51
536	20240529	102100	1763117290	9780	9780	9780	9780	0
537	20240529	102000	1763117290	9780	9770	9810	9770	20776
538	20240529	101900	1559712600	9770	9770	9770	9770	245
539	20240529	101800	1557318950	9780	9780	9780	9770	98
540	20240529	101700	1556361410	9770	9780	9780	9770	54
541	20240529	101600	1555833330	9780	9780	9780	9770	90
542	20240529	101500	1554953190	9780	9780	9780	9780	2
543	20240529	101400	1554933630	9770	9770	9780	9770	32
544	20240529	101300	1554620760	9780	9770	9780	9770	6
545	20240529	101200	1554562100	9770	9770	9780	9770	232
546	20240529	101100	1552295450	9770	9770	9770	9770	1
547	20240529	101000	1552285680	9770	9770	9770	9760	6128
548	20240529	100900	1492416260	9770	9760	9770	9760	90
549	20240529	100800	1491537850	9760	9770	9770	9760	192
550	20240529	100700	1489662030	9760	9760	9760	9760	646
551	20240529	100600	1483357070	9760	9760	9770	9760	1011
552	20240529	100500	1473479670	9770	9770	9770	9770	3
553	20240529	100400	1473450360	9760	9760	9760	9750	3601
554	20240529	100300	1438304670	9760	9750	9760	9750	1030
555	20240529	100200	1428253080	9760	9760	9760	9760	431
556	20240529	100100	1424046520	9760	9760	9760	9750	364
557	20240529	100000	1420493960	9760	9760	9760	9750	1007
558	20240529	095900	1410666740	9760	9760	9760	9760	9102
559	20240529	095800	1321831220	9760	9760	9760	9760	268
560	20240529	095700	1319215540	9770	9760	9770	9760	197
561	20240529	095600	1317292710	9760	9760	9770	9760	1016
562	20240529	095500	1307371450	9770	9760	9770	9760	159
563	20240529	095400	1305819600	9760	9760	9770	9760	321
564	20240529	095300	1302686130	9760	9770	9770	9760	1344
565	20240529	095200	1289558680	9760	9760	9770	9760	590
566	20240529	095100	1283800180	9760	9760	9770	9760	328
567	20240529	095000	1280597390	9760	9760	9770	9760	458
568	20240529	094900	1276127300	9760	9760	9770	9760	300
569	20240529	094800	1273199000	9760	9770	9770	9760	1255
570	20240529	094700	1260950180	9770	9770	9770	9760	11
571	20240529	094600	1260842720	9770	9770	9770	9760	482
572	20240529	094500	1256133680	9770	9770	9770	9760	1662
573	20240529	094400	1239910300	9770	9760	9770	9750	1943
574	20240529	094300	1220948590	9760	9760	9760	9760	109
575	20240529	094200	1219884750	9760	9760	9760	9750	57
576	20240529	094100	1219328500	9760	9770	9780	9750	19536
577	20240529	094000	1028603930	9770	9770	9770	9760	758
578	20240529	093900	1021200780	9770	9770	9770	9760	1004
579	20240529	093800	1011399120	9770	9770	9770	9760	436
580	20240529	093700	1007142980	9770	9760	9770	9760	217
581	20240529	093600	1005024770	9770	9760	9770	9760	716
582	20240529	093500	998035410	9760	9770	9770	9760	594
583	20240529	093400	992234350	9770	9760	9770	9760	22
584	20240529	093300	992019620	9760	9770	9770	9760	91
585	20240529	093200	991130620	9770	9770	9770	9760	2056
586	20240529	093100	971043560	9770	9760	9770	9760	544
587	20240529	093000	965732950	9770	9770	9770	9760	166
588	20240529	092900	964112230	9760	9770	9770	9760	30
589	20240529	092800	963819180	9770	9760	9770	9760	302
590	20240529	092700	960868650	9770	9770	9770	9760	362
591	20240529	092600	957332400	9770	9770	9770	9760	554
592	20240529	092500	951919830	9760	9760	9770	9760	3004
593	20240529	092400	922570770	9770	9760	9770	9760	106
594	20240529	092300	921535200	9770	9770	9770	9760	630
595	20240529	092200	915380110	9770	9760	9770	9760	567
596	20240529	092100	909846080	9770	9770	9780	9760	1393
597	20240529	092000	896247040	9770	9770	9780	9760	2948
598	20240529	091900	867440180	9770	9750	9770	9750	8349
599	20240529	091800	785953750	9750	9760	9760	9750	181
600	20240529	091700	784188040	9760	9760	9760	9750	239
601	20240529	091600	781855410	9760	9770	9770	9750	269
602	20240529	091500	779229970	9760	9770	9770	9760	546
603	20240529	091400	773900810	9760	9770	9770	9760	95
604	20240529	091300	772972970	9770	9770	9770	9760	147
605	20240529	091200	771536840	9770	9760	9770	9750	1062
606	20240529	091100	761171810	9760	9770	9770	9760	713
607	20240529	091000	754211900	9770	9770	9780	9770	1464
608	20240529	090900	739908500	9780	9780	9780	9780	34
609	20240529	090800	739575980	9780	9770	9780	9770	126
610	20240529	090700	738344750	9760	9750	9760	9740	6315
611	20240529	090600	676765750	9750	9750	9750	9750	828
612	20240529	090500	668692750	9750	9750	9750	9750	204
613	20240529	090400	666703750	9750	9750	9750	9750	699
614	20240529	090300	659888500	9750	9750	9750	9740	577
615	20240529	090200	654267320	9750	9750	9750	9740	502
616	20240529	090100	649373180	9740	9750	9750	9730	31844
617	20240529	090000	338950650	9750	9750	9760	9750	34764