KissMeData/039610/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192400	522705740	5280	5280	5280	5280	848
3	20240529	192300	522705740	5280	5280	5280	5280	0
4	20240529	192200	522705740	5280	5280	5280	5280	0
5	20240529	192100	522705740	5280	5280	5280	5280	0
6	20240529	192000	522705740	5280	5280	5280	5280	0
7	20240529	191900	522705740	5280	5280	5280	5280	0
8	20240529	191800	522705740	5280	5280	5280	5280	0
9	20240529	191700	522705740	5280	5280	5280	5280	0
10	20240529	191600	522705740	5280	5280	5280	5280	0
11	20240529	191500	522705740	5280	5280	5280	5280	0
12	20240529	191400	522705740	5280	5280	5280	5280	0
13	20240529	191300	522705740	5280	5280	5280	5280	0
14	20240529	191200	522705740	5280	5280	5280	5280	0
15	20240529	191100	522705740	5280	5280	5280	5280	0
16	20240529	191000	522705740	5280	5280	5280	5280	0
17	20240529	190900	522705740	5280	5280	5280	5280	0
18	20240529	190800	522705740	5280	5280	5280	5280	0
19	20240529	190700	522705740	5280	5280	5280	5280	0
20	20240529	190600	522705740	5280	5280	5280	5280	0
21	20240529	190500	522705740	5280	5280	5280	5280	0
22	20240529	190400	522705740	5280	5280	5280	5280	0
23	20240529	190300	522705740	5280	5280	5280	5280	0
24	20240529	190200	522705740	5280	5280	5280	5280	0
25	20240529	190100	522705740	5280	5280	5280	5280	0
26	20240529	190000	522705740	5280	5280	5280	5280	0
27	20240529	185900	522705740	5280	5280	5280	5280	0
28	20240529	185800	522705740	5280	5280	5280	5280	0
29	20240529	185700	522705740	5280	5280	5280	5280	0
30	20240529	185600	522705740	5280	5280	5280	5280	0
31	20240529	185500	522705740	5280	5280	5280	5280	0
32	20240529	185400	522705740	5280	5280	5280	5280	848
33	20240529	185300	522705740	5280	5280	5280	5280	0
34	20240529	185200	522705740	5280	5280	5280	5280	0
35	20240529	185100	522705740	5280	5280	5280	5280	0
36	20240529	185000	522705740	5280	5280	5280	5280	0
37	20240529	184900	522705740	5280	5280	5280	5280	0
38	20240529	184800	522705740	5280	5280	5280	5280	0
39	20240529	184700	522705740	5280	5280	5280	5280	0
40	20240529	184600	522705740	5280	5280	5280	5280	0
41	20240529	184500	522705740	5280	5280	5280	5280	0
42	20240529	184400	522705740	5280	5280	5280	5280	0
43	20240529	184300	522705740	5280	5280	5280	5280	0
44	20240529	184200	522705740	5280	5280	5280	5280	0
45	20240529	184100	522705740	5280	5280	5280	5280	0
46	20240529	184000	522705740	5280	5280	5280	5280	0
47	20240529	183900	522705740	5280	5280	5280	5280	0
48	20240529	183800	522705740	5280	5280	5280	5280	0
49	20240529	183700	522705740	5280	5280	5280	5280	0
50	20240529	183600	522705740	5280	5280	5280	5280	0
51	20240529	183500	522705740	5280	5280	5280	5280	0
52	20240529	183400	522705740	5280	5280	5280	5280	0
53	20240529	183300	522705740	5280	5280	5280	5280	0
54	20240529	183200	522705740	5280	5280	5280	5280	0
55	20240529	183100	522705740	5280	5280	5280	5280	0
56	20240529	183000	522705740	5280	5280	5280	5280	0
57	20240529	182900	522705740	5280	5280	5280	5280	0
58	20240529	182800	522705740	5280	5280	5280	5280	0
59	20240529	182700	522705740	5280	5280	5280	5280	0
60	20240529	182600	522705740	5280	5280	5280	5280	0
61	20240529	182500	522705740	5280	5280	5280	5280	0
62	20240529	182400	522705740	5280	5280	5280	5280	848
63	20240529	182300	522705740	5280	5280	5280	5280	0
64	20240529	182200	522705740	5280	5280	5280	5280	0
65	20240529	182100	522705740	5280	5280	5280	5280	0
66	20240529	182000	522705740	5280	5280	5280	5280	0
67	20240529	181900	522705740	5280	5280	5280	5280	0
68	20240529	181800	522705740	5280	5280	5280	5280	0
69	20240529	181700	522705740	5280	5280	5280	5280	0
70	20240529	181600	522705740	5280	5280	5280	5280	0
71	20240529	181500	522705740	5280	5280	5280	5280	0
72	20240529	181400	522705740	5280	5280	5280	5280	0
73	20240529	181300	522705740	5280	5280	5280	5280	0
74	20240529	181200	522705740	5280	5280	5280	5280	0
75	20240529	181100	522705740	5280	5280	5280	5280	0
76	20240529	181000	522705740	5280	5280	5280	5280	0
77	20240529	180900	522705740	5280	5280	5280	5280	0
78	20240529	180800	522705740	5280	5280	5280	5280	0
79	20240529	180700	522705740	5280	5280	5280	5280	0
80	20240529	180600	522705740	5280	5280	5280	5280	0
81	20240529	180500	522705740	5280	5280	5280	5280	0
82	20240529	180400	522705740	5280	5280	5280	5280	0
83	20240529	180300	522705740	5280	5280	5280	5280	0
84	20240529	180200	522705740	5280	5280	5280	5280	0
85	20240529	180100	522705740	5280	5280	5280	5280	0
86	20240529	180000	522705740	5280	5280	5280	5280	0
87	20240529	175900	522705740	5280	5280	5280	5280	0
88	20240529	175800	522705740	5280	5280	5280	5280	0
89	20240529	175700	522705740	5280	5280	5280	5280	0
90	20240529	175600	522705740	5280	5280	5280	5280	0
91	20240529	175500	522705740	5280	5280	5280	5280	0
92	20240529	175400	522705740	5280	5280	5280	5280	848
93	20240529	175300	522705740	5280	5280	5280	5280	0
94	20240529	175200	522705740	5280	5280	5280	5280	0
95	20240529	175100	522705740	5280	5280	5280	5280	0
96	20240529	175000	522705740	5280	5280	5280	5280	0
97	20240529	174900	522705740	5280	5280	5280	5280	0
98	20240529	174800	522705740	5280	5280	5280	5280	0
99	20240529	174700	522705740	5280	5280	5280	5280	0
100	20240529	174600	522705740	5280	5280	5280	5280	0
101	20240529	174500	522705740	5280	5280	5280	5280	0
102	20240529	174400	522705740	5280	5280	5280	5280	0
103	20240529	174300	522705740	5280	5280	5280	5280	0
104	20240529	174200	522705740	5280	5280	5280	5280	0
105	20240529	174100	522705740	5280	5280	5280	5280	0
106	20240529	174000	522705740	5280	5280	5280	5280	0
107	20240529	173900	522705740	5280	5280	5280	5280	0
108	20240529	173800	522705740	5280	5280	5280	5280	0
109	20240529	173700	522705740	5280	5280	5280	5280	0
110	20240529	173600	522705740	5280	5280	5280	5280	0
111	20240529	173500	522705740	5280	5280	5280	5280	0
112	20240529	173400	522705740	5280	5280	5280	5280	0
113	20240529	173300	522705740	5280	5280	5280	5280	0
114	20240529	173200	522705740	5280	5280	5280	5280	0
115	20240529	173100	522705740	5280	5280	5280	5280	0
116	20240529	173000	522705740	5280	5280	5280	5280	0
117	20240529	172900	522705740	5280	5280	5280	5280	0
118	20240529	172800	522705740	5280	5280	5280	5280	0
119	20240529	172700	522705740	5280	5280	5280	5280	0
120	20240529	172600	522705740	5280	5280	5280	5280	0
121	20240529	172500	522705740	5280	5280	5280	5280	0
122	20240529	172400	522705740	5280	5280	5280	5280	848
123	20240529	172300	522705740	5280	5280	5280	5280	0
124	20240529	172200	522705740	5280	5280	5280	5280	0
125	20240529	172100	522705740	5280	5280	5280	5280	0
126	20240529	172000	522705740	5280	5280	5280	5280	0
127	20240529	171900	522705740	5280	5280	5280	5280	0
128	20240529	171800	522705740	5280	5280	5280	5280	0
129	20240529	171700	522705740	5280	5280	5280	5280	0
130	20240529	171600	522705740	5280	5280	5280	5280	0
131	20240529	171500	522705740	5280	5280	5280	5280	0
132	20240529	171400	522705740	5280	5280	5280	5280	0
133	20240529	171300	522705740	5280	5280	5280	5280	0
134	20240529	171200	522705740	5280	5280	5280	5280	0
135	20240529	171100	522705740	5280	5280	5280	5280	0
136	20240529	171000	522705740	5280	5280	5280	5280	0
137	20240529	170900	522705740	5280	5280	5280	5280	0
138	20240529	170800	522705740	5280	5280	5280	5280	0
139	20240529	170700	522705740	5280	5280	5280	5280	0
140	20240529	170600	522705740	5280	5280	5280	5280	0
141	20240529	170500	522705740	5280	5280	5280	5280	0
142	20240529	170400	522705740	5280	5280	5280	5280	0
143	20240529	170300	522705740	5280	5280	5280	5280	0
144	20240529	170200	522705740	5280	5280	5280	5280	0
145	20240529	170100	522705740	5280	5280	5280	5280	0
146	20240529	170000	522705740	5280	5280	5280	5280	0
147	20240529	165900	522705740	5280	5280	5280	5280	0
148	20240529	165800	522705740	5280	5280	5280	5280	0
149	20240529	165700	522705740	5280	5280	5280	5280	0
150	20240529	165600	522705740	5280	5280	5280	5280	0
151	20240529	165500	522705740	5280	5280	5280	5280	0
152	20240529	165400	522705740	5280	5280	5280	5280	848
153	20240529	165300	522705740	5280	5280	5280	5280	0
154	20240529	165200	522705740	5280	5280	5280	5280	0
155	20240529	165100	522705740	5280	5280	5280	5280	0
156	20240529	165000	522705740	5280	5280	5280	5280	0
157	20240529	164900	522705740	5280	5280	5280	5280	0
158	20240529	164800	522705740	5280	5280	5280	5280	0
159	20240529	164700	522705740	5280	5280	5280	5280	0
160	20240529	164600	522705740	5280	5280	5280	5280	0
161	20240529	164500	522705740	5280	5280	5280	5280	0
162	20240529	164400	522705740	5280	5280	5280	5280	0
163	20240529	164300	522705740	5280	5280	5280	5280	0
164	20240529	164200	522705740	5280	5280	5280	5280	0
165	20240529	164100	522705740	5280	5280	5280	5280	0
166	20240529	164000	522705740	5280	5280	5280	5280	0
167	20240529	163900	522705740	5280	5280	5280	5280	0
168	20240529	163800	522705740	5280	5280	5280	5280	0
169	20240529	163700	522705740	5280	5280	5280	5280	0
170	20240529	163600	522705740	5280	5280	5280	5280	0
171	20240529	163500	522705740	5280	5280	5280	5280	0
172	20240529	163400	522705740	5280	5280	5280	5280	0
173	20240529	163300	522705740	5280	5280	5280	5280	0
174	20240529	163200	522705740	5280	5280	5280	5280	0
175	20240529	163100	522705740	5280	5280	5280	5280	0
176	20240529	163000	522705740	5280	5280	5280	5280	0
177	20240529	162900	522705740	5280	5280	5280	5280	0
178	20240529	162800	522705740	5280	5280	5280	5280	0
179	20240529	162700	522705740	5280	5280	5280	5280	0
180	20240529	162600	522705740	5280	5280	5280	5280	0
181	20240529	162500	522705740	5280	5280	5280	5280	0
182	20240529	162400	522705740	5280	5280	5280	5280	848
183	20240529	162300	522705740	5280	5280	5280	5280	0
184	20240529	162200	522705740	5280	5280	5280	5280	0
185	20240529	162100	522705740	5280	5280	5280	5280	0
186	20240529	162000	522705740	5280	5280	5280	5280	0
187	20240529	161900	522705740	5280	5280	5280	5280	0
188	20240529	161800	522705740	5280	5280	5280	5280	0
189	20240529	161700	522705740	5280	5280	5280	5280	0
190	20240529	161600	522705740	5280	5280	5280	5280	0
191	20240529	161500	522705740	5280	5280	5280	5280	0
192	20240529	161400	522705740	5280	5280	5280	5280	0
193	20240529	161300	522705740	5280	5280	5280	5280	0
194	20240529	161200	522705740	5280	5280	5280	5280	0
195	20240529	161100	522705740	5280	5280	5280	5280	0
196	20240529	161000	522705740	5280	5280	5280	5280	0
197	20240529	160900	522705740	5280	5280	5280	5280	0
198	20240529	160800	522705740	5280	5280	5280	5280	0
199	20240529	160700	522705740	5280	5280	5280	5280	0
200	20240529	160600	522705740	5280	5280	5280	5280	0
201	20240529	160500	522705740	5280	5280	5280	5280	0
202	20240529	160400	522705740	5280	5280	5280	5280	0
203	20240529	160300	522705740	5280	5280	5280	5280	0
204	20240529	160200	522705740	5280	5280	5280	5280	0
205	20240529	160100	522705740	5280	5280	5280	5280	0
206	20240529	160000	522705740	5280	5280	5280	5280	0
207	20240529	155900	522705740	5280	5280	5280	5280	0
208	20240529	155800	522705740	5280	5280	5280	5280	0
209	20240529	155700	522705740	5280	5280	5280	5280	0
210	20240529	155600	522705740	5280	5280	5280	5280	0
211	20240529	155500	522705740	5280	5280	5280	5280	0
212	20240529	155400	522705740	5280	5280	5280	5280	848
213	20240529	155300	522705740	5280	5280	5280	5280	0
214	20240529	155200	522705740	5280	5280	5280	5280	0
215	20240529	155100	522705740	5280	5280	5280	5280	0
216	20240529	155000	522705740	5280	5280	5280	5280	0
217	20240529	154900	522705740	5280	5280	5280	5280	0
218	20240529	154800	522705740	5280	5280	5280	5280	0
219	20240529	154700	522705740	5280	5280	5280	5280	0
220	20240529	154600	522705740	5280	5280	5280	5280	0
221	20240529	154500	522705740	5280	5280	5280	5280	0
222	20240529	154400	522705740	5280	5280	5280	5280	0
223	20240529	154300	522705740	5280	5280	5280	5280	0
224	20240529	154200	522705740	5280	5280	5280	5280	0
225	20240529	154100	522705740	5280	5280	5280	5280	0
226	20240529	154000	522705740	5280	5280	5280	5280	0
227	20240529	153900	522705740	5280	5280	5280	5280	0
228	20240529	153800	522705740	5280	5280	5280	5280	0
229	20240529	153700	522705740	5280	5280	5280	5280	0
230	20240529	153600	522705740	5280	5280	5280	5280	0
231	20240529	153500	522705740	5280	5280	5280	5280	0
232	20240529	153400	522705740	5280	5280	5280	5280	0
233	20240529	153300	522705740	5280	5280	5280	5280	0
234	20240529	153200	522705740	5280	5280	5280	5280	0
235	20240529	153100	522705740	5280	5280	5280	5280	0
236	20240529	153000	522705740	5280	5280	5280	5280	848
237	20240529	152900	518228300	5270	5270	5270	5270	0
238	20240529	152800	518228300	5270	5270	5270	5270	0
239	20240529	152700	518228300	5270	5270	5270	5270	0
240	20240529	152600	518228300	5270	5270	5270	5270	0
241	20240529	152500	518228300	5270	5270	5270	5270	0
242	20240529	152400	518228300	5270	5270	5270	5270	0
243	20240529	152300	518228300	5270	5270	5270	5270	0
244	20240529	152200	518228300	5270	5270	5270	5270	0
245	20240529	152100	518228300	5270	5270	5270	5270	0
246	20240529	152000	518228300	5270	5270	5270	5270	0
247	20240529	151900	518228300	5270	5250	5270	5250	163
248	20240529	151800	517372030	5250	5250	5250	5250	209
249	20240529	151700	516274780	5250	5250	5250	5250	0
250	20240529	151600	516274780	5250	5250	5260	5250	221
251	20240529	151500	515112370	5240	5250	5250	5240	1238
252	20240529	151400	508623050	5260	5260	5260	5260	0
253	20240529	151300	508623050	5260	5260	5260	5260	190
254	20240529	151200	507623650	5260	5260	5260	5260	10
255	20240529	151100	507571050	5250	5250	5250	5250	525
256	20240529	151000	504814800	5250	5250	5250	5250	76
257	20240529	150900	504415800	5270	5270	5270	5270	0
258	20240529	150800	504415800	5270	5270	5270	5270	19
259	20240529	150700	504315670	5260	5260	5260	5260	1020
260	20240529	150600	498950470	5260	5260	5260	5260	2
261	20240529	150500	498939950	5260	5260	5260	5260	0
262	20240529	150400	498939950	5260	5260	5260	5260	104
263	20240529	150300	498392910	5260	5260	5260	5260	1
264	20240529	150200	498387650	5270	5270	5270	5270	0
265	20240529	150100	498387650	5270	5270	5270	5270	0
266	20240529	150000	498387650	5270	5250	5270	5250	208
267	20240529	145900	497295110	5270	5260	5270	5230	5613
268	20240529	145800	467914080	5250	5250	5250	5250	6
269	20240529	145700	467882580	5250	5250	5250	5250	0
270	20240529	145600	467882580	5250	5250	5250	5250	1043
271	20240529	145500	462406830	5250	5250	5250	5250	933
272	20240529	145400	457508580	5250	5250	5250	5250	0
273	20240529	145300	457508580	5250	5260	5260	5250	2009
274	20240529	145200	446961240	5250	5250	5250	5250	710
275	20240529	145100	443233740	5250	5260	5260	5250	1543
276	20240529	145000	435131910	5260	5260	5260	5260	20
277	20240529	144900	435026710	5260	5270	5270	5260	5
278	20240529	144800	435000400	5280	5280	5280	5280	0
279	20240529	144700	435000400	5280	5280	5280	5280	0
280	20240529	144600	435000400	5280	5280	5280	5280	0
281	20240529	144500	435000400	5280	5280	5280	5280	0
282	20240529	144400	435000400	5280	5270	5280	5270	400
283	20240529	144300	432891940	5260	5260	5260	5260	3
284	20240529	144200	432876160	5260	5260	5260	5260	1
285	20240529	144100	432870900	5260	5260	5260	5260	0
286	20240529	144000	432870900	5260	5260	5260	5260	0
287	20240529	143900	432870900	5260	5250	5260	5250	294
288	20240529	143800	431324480	5250	5260	5260	5250	808
289	20240529	143700	427074480	5260	5260	5260	5260	169
290	20240529	143600	426185540	5260	5260	5260	5260	31
291	20240529	143500	426022480	5270	5270	5270	5270	75
292	20240529	143400	425627230	5270	5270	5270	5270	0
293	20240529	143300	425627230	5270	5270	5270	5270	57
294	20240529	143200	425326840	5280	5280	5280	5280	1
295	20240529	143100	425321560	5250	5250	5250	5250	18
296	20240529	143000	425227060	5290	5290	5290	5290	0
297	20240529	142900	425227060	5290	5260	5290	5260	4
298	20240529	142800	425205980	5260	5260	5260	5260	0
299	20240529	142700	425205980	5260	5260	5260	5260	13
300	20240529	142600	425137600	5250	5250	5250	5240	1150
301	20240529	142500	419101680	5250	5250	5250	5250	0
302	20240529	142400	419101680	5250	5250	5250	5250	0
303	20240529	142300	419101680	5250	5250	5250	5250	0
304	20240529	142200	419101680	5250	5270	5270	5250	259
305	20240529	142100	417741830	5250	5250	5250	5250	0
306	20240529	142000	417741830	5250	5250	5250	5250	0
307	20240529	141900	417741830	5250	5250	5250	5250	0
308	20240529	141800	417741830	5250	5250	5250	5250	79
309	20240529	141700	417327080	5250	5260	5260	5250	28
310	20240529	141600	417180070	5280	5280	5280	5280	1
311	20240529	141500	417174790	5250	5250	5250	5250	15
312	20240529	141400	417096040	5250	5270	5270	5250	153
313	20240529	141300	416291210	5300	5300	5300	5300	0
314	20240529	141200	416291210	5300	5300	5300	5300	4
315	20240529	141100	416270010	5280	5280	5280	5280	0
316	20240529	141000	416270010	5280	5280	5280	5280	0
317	20240529	140900	416270010	5280	5280	5280	5280	0
318	20240529	140800	416270010	5280	5280	5280	5280	1
319	20240529	140700	416264730	5270	5270	5270	5270	1
320	20240529	140600	416259460	5300	5290	5300	5270	16
321	20240529	140500	416174890	5300	5290	5300	5290	3
322	20240529	140400	416159010	5260	5280	5300	5260	32
323	20240529	140300	415990570	5280	5280	5280	5280	0
324	20240529	140200	415990570	5280	5270	5280	5270	300
325	20240529	140100	414407680	5270	5270	5270	5270	0
326	20240529	140000	414407680	5270	5270	5270	5270	0
327	20240529	135900	414407680	5270	5270	5270	5270	0
328	20240529	135800	414407680	5270	5270	5270	5270	0
329	20240529	135700	414407680	5270	5270	5270	5270	0
330	20240529	135600	414407680	5270	5270	5270	5270	3
331	20240529	135500	414391870	5270	5270	5270	5270	1
332	20240529	135400	414386600	5260	5260	5260	5260	28
333	20240529	135300	414239320	5260	5260	5260	5260	0
334	20240529	135200	414239320	5260	5250	5260	5250	483
335	20240529	135100	411703560	5260	5260	5260	5260	50
336	20240529	135000	411440560	5260	5270	5270	5260	64
337	20240529	134900	411103520	5270	5260	5270	5260	50
338	20240529	134800	410840180	5270	5270	5270	5270	0
339	20240529	134700	410840180	5270	5270	5270	5270	0
340	20240529	134600	410840180	5270	5270	5270	5270	0
341	20240529	134500	410840180	5270	5270	5270	5270	0
342	20240529	134400	410840180	5270	5270	5270	5270	0
343	20240529	134300	410840180	5270	5270	5270	5270	28
344	20240529	134200	410692620	5280	5260	5280	5260	31
345	20240529	134100	410529270	5280	5280	5280	5280	0
346	20240529	134000	410529270	5280	5280	5280	5280	0
347	20240529	133900	410529270	5280	5280	5280	5280	0
348	20240529	133800	410529270	5280	5280	5280	5280	0
349	20240529	133700	410529270	5280	5260	5280	5250	661
350	20240529	133600	407048820	5260	5260	5260	5260	0
351	20240529	133500	407048820	5260	5250	5260	5250	759
352	20240529	133400	403056670	5250	5250	5250	5240	453
353	20240529	133300	400680220	5250	5250	5250	5250	0
354	20240529	133200	400680220	5250	5250	5250	5250	51
355	20240529	133100	400412470	5250	5250	5250	5250	0
356	20240529	133000	400412470	5250	5250	5250	5250	0
357	20240529	132900	400412470	5250	5260	5260	5250	850
358	20240529	132800	395949960	5280	5270	5280	5270	470
359	20240529	132700	393471190	5250	5250	5250	5250	100
360	20240529	132600	392946190	5250	5250	5250	5250	15
361	20240529	132500	392867440	5260	5260	5260	5260	1156
362	20240529	132400	386786880	5260	5260	5260	5260	847
363	20240529	132300	382331660	5280	5280	5280	5280	189
364	20240529	132200	381333740	5270	5270	5270	5270	83
365	20240529	132100	380896330	5290	5290	5290	5290	0
366	20240529	132000	380896330	5290	5290	5290	5290	0
367	20240529	131900	380896330	5290	5290	5290	5290	0
368	20240529	131800	380896330	5290	5290	5290	5290	0
369	20240529	131700	380896330	5290	5270	5290	5220	8561
370	20240529	131600	335963430	5280	5280	5280	5280	0
371	20240529	131500	335963430	5280	5280	5280	5280	7
372	20240529	131400	335926470	5290	5290	5290	5290	0
373	20240529	131300	335926470	5290	5290	5290	5290	0
374	20240529	131200	335926470	5290	5270	5290	5270	374
375	20240529	131100	333954890	5280	5280	5280	5280	125
376	20240529	131000	333294890	5300	5300	5300	5300	0
377	20240529	130900	333294890	5300	5300	5300	5300	1
378	20240529	130800	333289590	5280	5280	5280	5280	1
379	20240529	130700	333284310	5300	5300	5300	5300	10
380	20240529	130600	333231310	5300	5280	5300	5280	540
381	20240529	130500	330380030	5280	5280	5280	5280	20
382	20240529	130400	330274430	5290	5290	5290	5290	0
383	20240529	130300	330274430	5290	5290	5290	5290	46
384	20240529	130200	330031090	5280	5280	5280	5280	0
385	20240529	130100	330031090	5280	5280	5280	5280	0
386	20240529	130000	330031090	5280	5280	5280	5280	7
387	20240529	125900	329994130	5280	5280	5280	5280	0
388	20240529	125800	329994130	5280	5280	5280	5280	13
389	20240529	125700	329925490	5280	5280	5280	5280	0
390	20240529	125600	329925490	5280	5280	5280	5280	0
391	20240529	125500	329925490	5280	5280	5280	5280	0
392	20240529	125400	329925490	5280	5280	5280	5280	0
393	20240529	125300	329925490	5280	5280	5280	5280	0
394	20240529	125200	329925490	5280	5280	5280	5280	0
395	20240529	125100	329925490	5280	5280	5280	5280	0
396	20240529	125000	329925490	5280	5280	5280	5280	18
397	20240529	124900	329830450	5280	5280	5280	5280	0
398	20240529	124800	329830450	5280	5280	5280	5280	0
399	20240529	124700	329830450	5280	5280	5280	5280	0
400	20240529	124600	329830450	5280	5280	5280	5280	0
401	20240529	124500	329830450	5280	5280	5280	5280	0
402	20240529	124400	329830450	5280	5280	5280	5280	1
403	20240529	124300	329825170	5290	5290	5290	5290	1
404	20240529	124200	329819880	5290	5270	5290	5270	7
405	20240529	124100	329782950	5260	5260	5260	5260	50
406	20240529	124000	329519950	5260	5260	5260	5260	0
407	20240529	123900	329519950	5260	5290	5290	5260	4617
408	20240529	123800	305185070	5290	5290	5290	5290	100
409	20240529	123700	304656070	5290	5290	5290	5290	0
410	20240529	123600	304656070	5290	5290	5290	5290	0
411	20240529	123500	304656070	5290	5290	5290	5290	371
412	20240529	123400	302693480	5290	5290	5290	5290	120
413	20240529	123300	302058680	5280	5280	5280	5280	300
414	20240529	123200	300474680	5280	5280	5280	5280	0
415	20240529	123100	300474680	5280	5280	5280	5280	152
416	20240529	123000	299672120	5290	5290	5290	5290	0
417	20240529	122900	299672120	5290	5290	5290	5290	2
418	20240529	122800	299661540	5290	5290	5290	5290	1
419	20240529	122700	299656250	5280	5280	5280	5280	0
420	20240529	122600	299656250	5280	5280	5280	5280	0
421	20240529	122500	299656250	5280	5280	5280	5280	82
422	20240529	122400	299223290	5290	5290	5290	5290	0
423	20240529	122300	299223290	5290	5290	5290	5290	1
424	20240529	122200	299218000	5290	5290	5290	5290	0
425	20240529	122100	299218000	5290	5290	5290	5290	9
426	20240529	122000	299170390	5300	5300	5300	5300	0
427	20240529	121900	299170390	5300	5300	5300	5300	0
428	20240529	121800	299170390	5300	5300	5300	5300	0
429	20240529	121700	299170390	5300	5300	5300	5300	0
430	20240529	121600	299170390	5300	5300	5300	5300	0
431	20240529	121500	299170390	5300	5300	5300	5300	0
432	20240529	121400	299170390	5300	5300	5300	5300	0
433	20240529	121300	299170390	5300	5300	5300	5300	0
434	20240529	121200	299170390	5300	5300	5300	5300	27
435	20240529	121100	299027290	5300	5300	5300	5300	0
436	20240529	121000	299027290	5300	5300	5300	5300	34
437	20240529	120900	298847090	5290	5290	5290	5290	350
438	20240529	120800	296995590	5290	5290	5290	5290	85
439	20240529	120700	296545940	5290	5290	5290	5290	54
440	20240529	120600	296260280	5270	5270	5270	5270	1
441	20240529	120500	296255010	5270	5270	5270	5270	0
442	20240529	120400	296255010	5270	5280	5280	5270	542
443	20240529	120300	293398570	5270	5270	5270	5270	0
444	20240529	120200	293398570	5270	5270	5270	5270	0
445	20240529	120100	293398570	5270	5270	5270	5270	605
446	20240529	120000	290210220	5270	5270	5270	5270	1168
447	20240529	115900	284054860	5270	5270	5270	5270	30
448	20240529	115800	283896760	5270	5270	5270	5270	11
449	20240529	115700	283838790	5290	5280	5290	5280	10
450	20240529	115600	283785980	5280	5280	5280	5280	224
451	20240529	115500	282603260	5280	5280	5280	5280	820
452	20240529	115400	278273660	5280	5280	5280	5280	86
453	20240529	115300	277819580	5290	5290	5290	5290	743
454	20240529	115200	273889110	5290	5290	5290	5290	30
455	20240529	115100	273730410	5300	5300	5300	5300	0
456	20240529	115000	273730410	5300	5300	5300	5300	0
457	20240529	114900	273730410	5300	5300	5300	5300	0
458	20240529	114800	273730410	5300	5300	5300	5300	0
459	20240529	114700	273730410	5300	5300	5300	5300	0
460	20240529	114600	273730410	5300	5300	5300	5300	0
461	20240529	114500	273730410	5300	5300	5300	5300	0
462	20240529	114400	273730410	5300	5300	5300	5300	0
463	20240529	114300	273730410	5300	5300	5300	5300	23
464	20240529	114200	273608510	5290	5290	5290	5290	100
465	20240529	114100	273079510	5300	5300	5300	5300	0
466	20240529	114000	273079510	5300	5300	5300	5300	0
467	20240529	113900	273079510	5300	5300	5300	5300	0
468	20240529	113800	273079510	5300	5300	5300	5300	0
469	20240529	113700	273079510	5300	5300	5300	5300	38
470	20240529	113600	272878110	5290	5290	5290	5290	62
471	20240529	113500	272550130	5290	5290	5290	5290	0
472	20240529	113400	272550130	5290	5290	5290	5290	95
473	20240529	113300	272047580	5300	5300	5300	5300	0
474	20240529	113200	272047580	5300	5300	5300	5300	329
475	20240529	113100	270303880	5290	5290	5290	5290	5
476	20240529	113000	270277430	5280	5280	5280	5280	0
477	20240529	112900	270277430	5280	5280	5280	5280	0
478	20240529	112800	270277430	5280	5280	5280	5280	0
479	20240529	112700	270277430	5280	5280	5280	5280	0
480	20240529	112600	270277430	5280	5280	5280	5280	1
481	20240529	112500	270272150	5290	5280	5290	5280	501
482	20240529	112400	267621870	5280	5280	5280	5280	17
483	20240529	112300	267532110	5270	5270	5270	5270	3
484	20240529	112200	267516300	5260	5260	5260	5260	0
485	20240529	112100	267516300	5260	5260	5260	5260	14
486	20240529	112000	267442660	5260	5260	5260	5260	0
487	20240529	111900	267442660	5260	5260	5260	5260	0
488	20240529	111800	267442660	5260	5270	5270	5260	311
489	20240529	111700	265806180	5270	5270	5270	5270	0
490	20240529	111600	265806180	5270	5270	5270	5270	52
491	20240529	111500	265532140	5270	5280	5280	5270	1097
492	20240529	111400	259750800	5280	5280	5280	5280	27
493	20240529	111300	259608240	5280	5280	5280	5280	200
494	20240529	111200	258552240	5280	5280	5280	5280	520
495	20240529	111100	255806640	5270	5270	5270	5270	10
496	20240529	111000	255753940	5270	5270	5270	5270	12
497	20240529	110900	255690700	5280	5280	5280	5280	261
498	20240529	110800	254312620	5280	5280	5280	5280	76
499	20240529	110700	253911340	5280	5280	5280	5280	0
500	20240529	110600	253911340	5280	5270	5280	5270	36
501	20240529	110500	253721600	5270	5270	5270	5270	107
502	20240529	110400	253157710	5270	5270	5270	5270	74
503	20240529	110300	252767730	5270	5270	5270	5270	54
504	20240529	110200	252483150	5280	5280	5280	5280	0
505	20240529	110100	252483150	5280	5280	5280	5280	113
506	20240529	110000	251886510	5280	5280	5280	5280	0
507	20240529	105900	251886510	5280	5280	5280	5280	162
508	20240529	105800	251031150	5280	5280	5280	5280	0
509	20240529	105700	251031150	5280	5280	5280	5280	0
510	20240529	105600	251031150	5280	5280	5280	5280	0
511	20240529	105500	251031150	5280	5280	5280	5280	20
512	20240529	105400	250925550	5290	5290	5290	5290	0
513	20240529	105300	250925550	5290	5290	5290	5290	0
514	20240529	105200	250925550	5290	5290	5290	5290	0
515	20240529	105100	250925550	5290	5290	5290	5290	0
516	20240529	105000	250925550	5290	5290	5290	5290	15
517	20240529	104900	250846200	5280	5280	5280	5280	1
518	20240529	104800	250840920	5280	5280	5280	5280	0
519	20240529	104700	250840920	5280	5290	5290	5280	19
520	20240529	104600	250740420	5300	5290	5300	5290	19
521	20240529	104500	250639730	5280	5280	5280	5280	22
522	20240529	104400	250523570	5280	5280	5280	5280	31
523	20240529	104300	250359890	5280	5280	5280	5280	1
524	20240529	104200	250354610	5280	5280	5280	5280	0
525	20240529	104100	250354610	5280	5280	5280	5280	2
526	20240529	104000	250344050	5290	5290	5290	5290	10
527	20240529	103900	250291150	5280	5280	5280	5280	3
528	20240529	103800	250275310	5280	5270	5280	5270	1001
529	20240529	103700	245000030	5290	5290	5290	5290	3
530	20240529	103600	244984160	5290	5290	5290	5290	1
531	20240529	103500	244978870	5280	5280	5280	5280	268
532	20240529	103400	243563830	5280	5280	5280	5280	1122
533	20240529	103300	237639670	5290	5290	5290	5290	0
534	20240529	103200	237639670	5290	5290	5290	5290	0
535	20240529	103100	237639670	5290	5290	5290	5290	0
536	20240529	103000	237639670	5290	5290	5290	5290	0
537	20240529	102900	237639670	5290	5290	5290	5290	10
538	20240529	102800	237586770	5290	5290	5290	5290	0
539	20240529	102700	237586770	5290	5280	5290	5280	193
540	20240529	102600	236567630	5280	5280	5280	5280	135
541	20240529	102500	235854830	5280	5280	5280	5280	8
542	20240529	102400	235812590	5280	5280	5280	5280	1
543	20240529	102300	235807310	5280	5280	5280	5280	1
544	20240529	102200	235802030	5260	5260	5260	5260	0
545	20240529	102100	235802030	5260	5260	5260	5260	20
546	20240529	102000	235696830	5260	5260	5260	5260	402
547	20240529	101900	233582310	5250	5250	5250	5250	0
548	20240529	101800	233582310	5250	5270	5270	5250	1000
549	20240529	101700	228322120	5260	5260	5260	5260	0
550	20240529	101600	228322120	5260	5260	5260	5260	0
551	20240529	101500	228322120	5260	5260	5260	5260	0
552	20240529	101400	228322120	5260	5270	5280	5260	321
553	20240529	101300	226632080	5270	5270	5270	5270	0
554	20240529	101200	226632080	5270	5270	5280	5270	706
555	20240529	101100	222911440	5270	5270	5270	5270	0
556	20240529	101000	222911440	5270	5270	5270	5260	82
557	20240529	100900	222479900	5270	5270	5270	5270	0
558	20240529	100800	222479900	5270	5270	5270	5270	602
559	20240529	100700	219307360	5270	5260	5270	5260	140
560	20240529	100600	218570860	5260	5260	5260	5260	100
561	20240529	100500	218044860	5260	5260	5260	5260	0
562	20240529	100400	218044860	5260	5260	5260	5260	55
563	20240529	100300	217755560	5260	5260	5260	5260	12
564	20240529	100200	217692440	5260	5260	5260	5260	0
565	20240529	100100	217692440	5260	5260	5260	5260	184
566	20240529	100000	216724600	5250	5280	5280	5250	3501
567	20240529	095900	198327130	5280	5280	5280	5280	62
568	20240529	095800	197999770	5280	5280	5280	5280	2
569	20240529	095700	197989210	5270	5270	5270	5270	1
570	20240529	095600	197983940	5280	5280	5280	5280	1
571	20240529	095500	197978660	5280	5270	5280	5270	173
572	20240529	095400	197066930	5270	5270	5270	5270	0
573	20240529	095300	197066930	5270	5270	5270	5270	0
574	20240529	095200	197066930	5270	5270	5270	5270	2
575	20240529	095100	197056390	5270	5270	5270	5270	1
576	20240529	095000	197051120	5270	5280	5280	5270	5
577	20240529	094900	197024760	5280	5280	5280	5280	0
578	20240529	094800	197024760	5280	5270	5280	5250	7405
579	20240529	094700	158124320	5260	5260	5260	5260	0
580	20240529	094600	158124320	5260	5260	5260	5260	0
581	20240529	094500	158124320	5260	5280	5280	5260	5000
582	20240529	094400	131819230	5280	5280	5280	5280	0
583	20240529	094300	131819230	5280	5280	5280	5280	9
584	20240529	094200	131771710	5290	5280	5290	5280	12
585	20240529	094100	131708250	5280	5280	5280	5280	49
586	20240529	094000	131449530	5280	5280	5280	5280	3
587	20240529	093900	131433690	5270	5280	5290	5270	1203
588	20240529	093800	125093550	5270	5270	5270	5270	0
589	20240529	093700	125093550	5270	5270	5270	5270	0
590	20240529	093600	125093550	5270	5270	5270	5270	0
591	20240529	093500	125093550	5270	5270	5270	5270	4255
592	20240529	093400	102669700	5270	5270	5270	5270	913
593	20240529	093300	97858190	5270	5270	5270	5270	16
594	20240529	093200	97773870	5270	5270	5270	5270	30
595	20240529	093100	97615770	5260	5280	5280	5260	3000
596	20240529	093000	81809640	5270	5280	5280	5270	144
597	20240529	092900	81050550	5280	5270	5280	5270	63
598	20240529	092800	80718530	5280	5280	5280	5280	22
599	20240529	092700	80602370	5280	5280	5280	5280	130
600	20240529	092600	79915970	5280	5280	5280	5280	1
601	20240529	092500	79910690	5280	5280	5280	5280	13
602	20240529	092400	79842050	5270	5270	5270	5270	0
603	20240529	092300	79842050	5270	5290	5290	5260	3013
604	20240529	092200	63975410	5280	5280	5280	5280	317
605	20240529	092100	62301650	5270	5290	5290	5270	246
606	20240529	092000	61005200	5270	5280	5280	5270	100
607	20240529	091900	60478190	5270	5280	5280	5270	332
608	20240529	091800	58728450	5270	5280	5300	5270	1012
609	20240529	091700	53395050	5280	5290	5290	5280	60
610	20240529	091600	53078240	5280	5280	5280	5280	340
611	20240529	091500	51283040	5280	5300	5300	5280	423
612	20240529	091400	49045610	5300	5300	5300	5300	19
613	20240529	091300	48944910	5280	5300	5300	5280	5075
614	20240529	091200	22132300	5300	5300	5300	5300	55
615	20240529	091100	21840800	5300	5290	5300	5290	130
616	20240529	091000	21152800	5300	5300	5300	5300	70
617	20240529	090900	20781800	5310	5310	5310	5310	1
618	20240529	090800	20776490	5310	5310	5310	5310	194
619	20240529	090700	19746350	5320	5310	5320	5300	101
620	20240529	090600	19211020	5300	5300	5300	5300	101
621	20240529	090500	18675720	5330	5330	5330	5330	0
622	20240529	090400	18675720	5330	5310	5330	5300	276
623	20240529	090300	17212550	5310	5300	5310	5300	914
624	20240529	090200	12363720	5300	5320	5320	5300	1403
625	20240529	090100	4905910	5320	5330	5330	5320	374
626	20240529	090000	2915510	5330	5330	5330	5330	547