KissMeData/261200/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	205800	492620660	8890	8890	8890	8890	3082
3	20240529	205700	492620660	8890	8890	8890	8890	0
4	20240529	205600	492620660	8890	8890	8890	8890	0
5	20240529	205500	492620660	8890	8890	8890	8890	0
6	20240529	205400	492620660	8890	8890	8890	8890	0
7	20240529	205300	492620660	8890	8890	8890	8890	0
8	20240529	205200	492620660	8890	8890	8890	8890	0
9	20240529	205100	492620660	8890	8890	8890	8890	0
10	20240529	205000	492620660	8890	8890	8890	8890	0
11	20240529	204900	492620660	8890	8890	8890	8890	0
12	20240529	204800	492620660	8890	8890	8890	8890	0
13	20240529	204700	492620660	8890	8890	8890	8890	0
14	20240529	204600	492620660	8890	8890	8890	8890	0
15	20240529	204500	492620660	8890	8890	8890	8890	0
16	20240529	204400	492620660	8890	8890	8890	8890	0
17	20240529	204300	492620660	8890	8890	8890	8890	0
18	20240529	204200	492620660	8890	8890	8890	8890	0
19	20240529	204100	492620660	8890	8890	8890	8890	0
20	20240529	204000	492620660	8890	8890	8890	8890	0
21	20240529	203900	492620660	8890	8890	8890	8890	0
22	20240529	203800	492620660	8890	8890	8890	8890	0
23	20240529	203700	492620660	8890	8890	8890	8890	0
24	20240529	203600	492620660	8890	8890	8890	8890	0
25	20240529	203500	492620660	8890	8890	8890	8890	0
26	20240529	203400	492620660	8890	8890	8890	8890	0
27	20240529	203300	492620660	8890	8890	8890	8890	0
28	20240529	203200	492620660	8890	8890	8890	8890	0
29	20240529	203100	492620660	8890	8890	8890	8890	0
30	20240529	203000	492620660	8890	8890	8890	8890	0
31	20240529	202900	492620660	8890	8890	8890	8890	0
32	20240529	202800	492620660	8890	8890	8890	8890	3082
33	20240529	202700	492620660	8890	8890	8890	8890	0
34	20240529	202600	492620660	8890	8890	8890	8890	0
35	20240529	202500	492620660	8890	8890	8890	8890	0
36	20240529	202400	492620660	8890	8890	8890	8890	0
37	20240529	202300	492620660	8890	8890	8890	8890	0
38	20240529	202200	492620660	8890	8890	8890	8890	0
39	20240529	202100	492620660	8890	8890	8890	8890	0
40	20240529	202000	492620660	8890	8890	8890	8890	0
41	20240529	201900	492620660	8890	8890	8890	8890	0
42	20240529	201800	492620660	8890	8890	8890	8890	0
43	20240529	201700	492620660	8890	8890	8890	8890	0
44	20240529	201600	492620660	8890	8890	8890	8890	0
45	20240529	201500	492620660	8890	8890	8890	8890	0
46	20240529	201400	492620660	8890	8890	8890	8890	0
47	20240529	201300	492620660	8890	8890	8890	8890	0
48	20240529	201200	492620660	8890	8890	8890	8890	0
49	20240529	201100	492620660	8890	8890	8890	8890	0
50	20240529	201000	492620660	8890	8890	8890	8890	0
51	20240529	200900	492620660	8890	8890	8890	8890	0
52	20240529	200800	492620660	8890	8890	8890	8890	0
53	20240529	200700	492620660	8890	8890	8890	8890	0
54	20240529	200600	492620660	8890	8890	8890	8890	0
55	20240529	200500	492620660	8890	8890	8890	8890	0
56	20240529	200400	492620660	8890	8890	8890	8890	0
57	20240529	200300	492620660	8890	8890	8890	8890	0
58	20240529	200200	492620660	8890	8890	8890	8890	0
59	20240529	200100	492620660	8890	8890	8890	8890	0
60	20240529	200000	492620660	8890	8890	8890	8890	0
61	20240529	195900	492620660	8890	8890	8890	8890	0
62	20240529	195800	492620660	8890	8890	8890	8890	3082
63	20240529	195700	492620660	8890	8890	8890	8890	0
64	20240529	195600	492620660	8890	8890	8890	8890	0
65	20240529	195500	492620660	8890	8890	8890	8890	0
66	20240529	195400	492620660	8890	8890	8890	8890	0
67	20240529	195300	492620660	8890	8890	8890	8890	0
68	20240529	195200	492620660	8890	8890	8890	8890	0
69	20240529	195100	492620660	8890	8890	8890	8890	0
70	20240529	195000	492620660	8890	8890	8890	8890	0
71	20240529	194900	492620660	8890	8890	8890	8890	0
72	20240529	194800	492620660	8890	8890	8890	8890	0
73	20240529	194700	492620660	8890	8890	8890	8890	0
74	20240529	194600	492620660	8890	8890	8890	8890	0
75	20240529	194500	492620660	8890	8890	8890	8890	0
76	20240529	194400	492620660	8890	8890	8890	8890	0
77	20240529	194300	492620660	8890	8890	8890	8890	0
78	20240529	194200	492620660	8890	8890	8890	8890	0
79	20240529	194100	492620660	8890	8890	8890	8890	0
80	20240529	194000	492620660	8890	8890	8890	8890	0
81	20240529	193900	492620660	8890	8890	8890	8890	0
82	20240529	193800	492620660	8890	8890	8890	8890	0
83	20240529	193700	492620660	8890	8890	8890	8890	0
84	20240529	193600	492620660	8890	8890	8890	8890	0
85	20240529	193500	492620660	8890	8890	8890	8890	0
86	20240529	193400	492620660	8890	8890	8890	8890	0
87	20240529	193300	492620660	8890	8890	8890	8890	0
88	20240529	193200	492620660	8890	8890	8890	8890	0
89	20240529	193100	492620660	8890	8890	8890	8890	0
90	20240529	193000	492620660	8890	8890	8890	8890	0
91	20240529	192900	492620660	8890	8890	8890	8890	0
92	20240529	192800	492620660	8890	8890	8890	8890	3082
93	20240529	192700	492620660	8890	8890	8890	8890	0
94	20240529	192600	492620660	8890	8890	8890	8890	0
95	20240529	192500	492620660	8890	8890	8890	8890	0
96	20240529	192400	492620660	8890	8890	8890	8890	0
97	20240529	192300	492620660	8890	8890	8890	8890	0
98	20240529	192200	492620660	8890	8890	8890	8890	0
99	20240529	192100	492620660	8890	8890	8890	8890	0
100	20240529	192000	492620660	8890	8890	8890	8890	0
101	20240529	191900	492620660	8890	8890	8890	8890	0
102	20240529	191800	492620660	8890	8890	8890	8890	0
103	20240529	191700	492620660	8890	8890	8890	8890	0
104	20240529	191600	492620660	8890	8890	8890	8890	0
105	20240529	191500	492620660	8890	8890	8890	8890	0
106	20240529	191400	492620660	8890	8890	8890	8890	0
107	20240529	191300	492620660	8890	8890	8890	8890	0
108	20240529	191200	492620660	8890	8890	8890	8890	0
109	20240529	191100	492620660	8890	8890	8890	8890	0
110	20240529	191000	492620660	8890	8890	8890	8890	0
111	20240529	190900	492620660	8890	8890	8890	8890	0
112	20240529	190800	492620660	8890	8890	8890	8890	0
113	20240529	190700	492620660	8890	8890	8890	8890	0
114	20240529	190600	492620660	8890	8890	8890	8890	0
115	20240529	190500	492620660	8890	8890	8890	8890	0
116	20240529	190400	492620660	8890	8890	8890	8890	0
117	20240529	190300	492620660	8890	8890	8890	8890	0
118	20240529	190200	492620660	8890	8890	8890	8890	0
119	20240529	190100	492620660	8890	8890	8890	8890	0
120	20240529	190000	492620660	8890	8890	8890	8890	0
121	20240529	185900	492620660	8890	8890	8890	8890	0
122	20240529	185800	492620660	8890	8890	8890	8890	3082
123	20240529	185700	492620660	8890	8890	8890	8890	0
124	20240529	185600	492620660	8890	8890	8890	8890	0
125	20240529	185500	492620660	8890	8890	8890	8890	0
126	20240529	185400	492620660	8890	8890	8890	8890	0
127	20240529	185300	492620660	8890	8890	8890	8890	0
128	20240529	185200	492620660	8890	8890	8890	8890	0
129	20240529	185100	492620660	8890	8890	8890	8890	0
130	20240529	185000	492620660	8890	8890	8890	8890	0
131	20240529	184900	492620660	8890	8890	8890	8890	0
132	20240529	184800	492620660	8890	8890	8890	8890	0
133	20240529	184700	492620660	8890	8890	8890	8890	0
134	20240529	184600	492620660	8890	8890	8890	8890	0
135	20240529	184500	492620660	8890	8890	8890	8890	0
136	20240529	184400	492620660	8890	8890	8890	8890	0
137	20240529	184300	492620660	8890	8890	8890	8890	0
138	20240529	184200	492620660	8890	8890	8890	8890	0
139	20240529	184100	492620660	8890	8890	8890	8890	0
140	20240529	184000	492620660	8890	8890	8890	8890	0
141	20240529	183900	492620660	8890	8890	8890	8890	0
142	20240529	183800	492620660	8890	8890	8890	8890	0
143	20240529	183700	492620660	8890	8890	8890	8890	0
144	20240529	183600	492620660	8890	8890	8890	8890	0
145	20240529	183500	492620660	8890	8890	8890	8890	0
146	20240529	183400	492620660	8890	8890	8890	8890	0
147	20240529	183300	492620660	8890	8890	8890	8890	0
148	20240529	183200	492620660	8890	8890	8890	8890	0
149	20240529	183100	492620660	8890	8890	8890	8890	0
150	20240529	183000	492620660	8890	8890	8890	8890	0
151	20240529	182900	492620660	8890	8890	8890	8890	0
152	20240529	182800	492620660	8890	8890	8890	8890	3082
153	20240529	182700	492620660	8890	8890	8890	8890	0
154	20240529	182600	492620660	8890	8890	8890	8890	0
155	20240529	182500	492620660	8890	8890	8890	8890	0
156	20240529	182400	492620660	8890	8890	8890	8890	0
157	20240529	182300	492620660	8890	8890	8890	8890	0
158	20240529	182200	492620660	8890	8890	8890	8890	0
159	20240529	182100	492620660	8890	8890	8890	8890	0
160	20240529	182000	492620660	8890	8890	8890	8890	0
161	20240529	181900	492620660	8890	8890	8890	8890	0
162	20240529	181800	492620660	8890	8890	8890	8890	0
163	20240529	181700	492620660	8890	8890	8890	8890	0
164	20240529	181600	492620660	8890	8890	8890	8890	0
165	20240529	181500	492620660	8890	8890	8890	8890	0
166	20240529	181400	492620660	8890	8890	8890	8890	0
167	20240529	181300	492620660	8890	8890	8890	8890	0
168	20240529	181200	492620660	8890	8890	8890	8890	0
169	20240529	181100	492620660	8890	8890	8890	8890	0
170	20240529	181000	492620660	8890	8890	8890	8890	0
171	20240529	180900	492620660	8890	8890	8890	8890	0
172	20240529	180800	492620660	8890	8890	8890	8890	0
173	20240529	180700	492620660	8890	8890	8890	8890	0
174	20240529	180600	492620660	8890	8890	8890	8890	0
175	20240529	180500	492620660	8890	8890	8890	8890	0
176	20240529	180400	492620660	8890	8890	8890	8890	0
177	20240529	180300	492620660	8890	8890	8890	8890	0
178	20240529	180200	492620660	8890	8890	8890	8890	0
179	20240529	180100	492620660	8890	8890	8890	8890	0
180	20240529	180000	492620660	8890	8890	8890	8890	0
181	20240529	175900	492620660	8890	8890	8890	8890	0
182	20240529	175800	492620660	8890	8890	8890	8890	3082
183	20240529	175700	492620660	8890	8890	8890	8890	0
184	20240529	175600	492620660	8890	8890	8890	8890	0
185	20240529	175500	492620660	8890	8890	8890	8890	0
186	20240529	175400	492620660	8890	8890	8890	8890	0
187	20240529	175300	492620660	8890	8890	8890	8890	0
188	20240529	175200	492620660	8890	8890	8890	8890	0
189	20240529	175100	492620660	8890	8890	8890	8890	0
190	20240529	175000	492620660	8890	8890	8890	8890	0
191	20240529	174900	492620660	8890	8890	8890	8890	0
192	20240529	174800	492620660	8890	8890	8890	8890	0
193	20240529	174700	492620660	8890	8890	8890	8890	0
194	20240529	174600	492620660	8890	8890	8890	8890	0
195	20240529	174500	492620660	8890	8890	8890	8890	0
196	20240529	174400	492620660	8890	8890	8890	8890	0
197	20240529	174300	492620660	8890	8890	8890	8890	0
198	20240529	174200	492620660	8890	8890	8890	8890	0
199	20240529	174100	492620660	8890	8890	8890	8890	0
200	20240529	174000	492620660	8890	8890	8890	8890	0
201	20240529	173900	492620660	8890	8890	8890	8890	0
202	20240529	173800	492620660	8890	8890	8890	8890	0
203	20240529	173700	492620660	8890	8890	8890	8890	0
204	20240529	173600	492620660	8890	8890	8890	8890	0
205	20240529	173500	492620660	8890	8890	8890	8890	0
206	20240529	173400	492620660	8890	8890	8890	8890	0
207	20240529	173300	492620660	8890	8890	8890	8890	0
208	20240529	173200	492620660	8890	8890	8890	8890	0
209	20240529	173100	492620660	8890	8890	8890	8890	0
210	20240529	173000	492620660	8890	8890	8890	8890	0
211	20240529	172900	492620660	8890	8890	8890	8890	0
212	20240529	172800	492620660	8890	8890	8890	8890	3082
213	20240529	172700	492620660	8890	8890	8890	8890	0
214	20240529	172600	492620660	8890	8890	8890	8890	0
215	20240529	172500	492620660	8890	8890	8890	8890	0
216	20240529	172400	492620660	8890	8890	8890	8890	0
217	20240529	172300	492620660	8890	8890	8890	8890	0
218	20240529	172200	492620660	8890	8890	8890	8890	0
219	20240529	172100	492620660	8890	8890	8890	8890	0
220	20240529	172000	492620660	8890	8890	8890	8890	0
221	20240529	171900	492620660	8890	8890	8890	8890	0
222	20240529	171800	492620660	8890	8890	8890	8890	0
223	20240529	171700	492620660	8890	8890	8890	8890	0
224	20240529	171600	492620660	8890	8890	8890	8890	0
225	20240529	171500	492620660	8890	8890	8890	8890	0
226	20240529	171400	492620660	8890	8890	8890	8890	0
227	20240529	171300	492620660	8890	8890	8890	8890	0
228	20240529	171200	492620660	8890	8890	8890	8890	0
229	20240529	171100	492620660	8890	8890	8890	8890	0
230	20240529	171000	492620660	8890	8890	8890	8890	0
231	20240529	170900	492620660	8890	8890	8890	8890	0
232	20240529	170800	492620660	8890	8890	8890	8890	0
233	20240529	170700	492620660	8890	8890	8890	8890	0
234	20240529	170600	492620660	8890	8890	8890	8890	0
235	20240529	170500	492620660	8890	8890	8890	8890	0
236	20240529	170400	492620660	8890	8890	8890	8890	0
237	20240529	170300	492620660	8890	8890	8890	8890	0
238	20240529	170200	492620660	8890	8890	8890	8890	0
239	20240529	170100	492620660	8890	8890	8890	8890	0
240	20240529	170000	492620660	8890	8890	8890	8890	0
241	20240529	165900	492620660	8890	8890	8890	8890	0
242	20240529	165800	492620660	8890	8890	8890	8890	3082
243	20240529	165700	492620660	8890	8890	8890	8890	0
244	20240529	165600	492620660	8890	8890	8890	8890	0
245	20240529	165500	492620660	8890	8890	8890	8890	0
246	20240529	165400	492620660	8890	8890	8890	8890	0
247	20240529	165300	492620660	8890	8890	8890	8890	0
248	20240529	165200	492620660	8890	8890	8890	8890	0
249	20240529	165100	492620660	8890	8890	8890	8890	0
250	20240529	165000	492620660	8890	8890	8890	8890	0
251	20240529	164900	492620660	8890	8890	8890	8890	0
252	20240529	164800	492620660	8890	8890	8890	8890	0
253	20240529	164700	492620660	8890	8890	8890	8890	0
254	20240529	164600	492620660	8890	8890	8890	8890	0
255	20240529	164500	492620660	8890	8890	8890	8890	0
256	20240529	164400	492620660	8890	8890	8890	8890	0
257	20240529	164300	492620660	8890	8890	8890	8890	0
258	20240529	164200	492620660	8890	8890	8890	8890	0
259	20240529	164100	492620660	8890	8890	8890	8890	0
260	20240529	164000	492620660	8890	8890	8890	8890	0
261	20240529	163900	492620660	8890	8890	8890	8890	0
262	20240529	163800	492620660	8890	8890	8890	8890	0
263	20240529	163700	492620660	8890	8890	8890	8890	0
264	20240529	163600	492620660	8890	8890	8890	8890	0
265	20240529	163500	492620660	8890	8890	8890	8890	0
266	20240529	163400	492620660	8890	8890	8890	8890	0
267	20240529	163300	492620660	8890	8890	8890	8890	0
268	20240529	163200	492620660	8890	8890	8890	8890	0
269	20240529	163100	492620660	8890	8890	8890	8890	0
270	20240529	163000	492620660	8890	8890	8890	8890	0
271	20240529	162900	492620660	8890	8890	8890	8890	0
272	20240529	162800	492620660	8890	8890	8890	8890	3082
273	20240529	162700	492620660	8890	8890	8890	8890	0
274	20240529	162600	492620660	8890	8890	8890	8890	0
275	20240529	162500	492620660	8890	8890	8890	8890	0
276	20240529	162400	492620660	8890	8890	8890	8890	0
277	20240529	162300	492620660	8890	8890	8890	8890	0
278	20240529	162200	492620660	8890	8890	8890	8890	0
279	20240529	162100	492620660	8890	8890	8890	8890	0
280	20240529	162000	492620660	8890	8890	8890	8890	0
281	20240529	161900	492620660	8890	8890	8890	8890	0
282	20240529	161800	492620660	8890	8890	8890	8890	0
283	20240529	161700	492620660	8890	8890	8890	8890	0
284	20240529	161600	492620660	8890	8890	8890	8890	0
285	20240529	161500	492620660	8890	8890	8890	8890	0
286	20240529	161400	492620660	8890	8890	8890	8890	0
287	20240529	161300	492620660	8890	8890	8890	8890	0
288	20240529	161200	492620660	8890	8890	8890	8890	0
289	20240529	161100	492620660	8890	8890	8890	8890	0
290	20240529	161000	492620660	8890	8890	8890	8890	0
291	20240529	160900	492620660	8890	8890	8890	8890	0
292	20240529	160800	492620660	8890	8890	8890	8890	0
293	20240529	160700	492620660	8890	8890	8890	8890	0
294	20240529	160600	492620660	8890	8890	8890	8890	0
295	20240529	160500	492620660	8890	8890	8890	8890	0
296	20240529	160400	492620660	8890	8890	8890	8890	0
297	20240529	160300	492620660	8890	8890	8890	8890	0
298	20240529	160200	492620660	8890	8890	8890	8890	0
299	20240529	160100	492620660	8890	8890	8890	8890	0
300	20240529	160000	492620660	8890	8890	8890	8890	0
301	20240529	155900	492620660	8890	8890	8890	8890	0
302	20240529	155800	492620660	8890	8890	8890	8890	3082
303	20240529	155700	492620660	8890	8890	8890	8890	0
304	20240529	155600	492620660	8890	8890	8890	8890	0
305	20240529	155500	492620660	8890	8890	8890	8890	0
306	20240529	155400	492620660	8890	8890	8890	8890	0
307	20240529	155300	492620660	8890	8890	8890	8890	0
308	20240529	155200	492620660	8890	8890	8890	8890	0
309	20240529	155100	492620660	8890	8890	8890	8890	0
310	20240529	155000	492620660	8890	8890	8890	8890	0
311	20240529	154900	492620660	8890	8890	8890	8890	0
312	20240529	154800	492620660	8890	8890	8890	8890	0
313	20240529	154700	492620660	8890	8890	8890	8890	0
314	20240529	154600	492620660	8890	8890	8890	8890	0
315	20240529	154500	492620660	8890	8890	8890	8890	0
316	20240529	154400	492620660	8890	8890	8890	8890	0
317	20240529	154300	492620660	8890	8890	8890	8890	0
318	20240529	154200	492620660	8890	8890	8890	8890	0
319	20240529	154100	492620660	8890	8890	8890	8890	0
320	20240529	154000	492620660	8890	8890	8890	8890	0
321	20240529	153900	492620660	8890	8890	8890	8890	0
322	20240529	153800	492620660	8890	8890	8890	8890	0
323	20240529	153700	492620660	8890	8890	8890	8890	0
324	20240529	153600	492620660	8890	8890	8890	8890	0
325	20240529	153500	492620660	8890	8890	8890	8890	0
326	20240529	153400	492620660	8890	8890	8890	8890	0
327	20240529	153300	492620660	8890	8890	8890	8890	0
328	20240529	153200	492620660	8890	8890	8890	8890	0
329	20240529	153100	492620660	8890	8890	8890	8890	0
330	20240529	153000	492620660	8890	8890	8890	8890	3082
331	20240529	152900	465221680	8910	8910	8910	8910	0
332	20240529	152800	465221680	8910	8910	8910	8910	0
333	20240529	152700	465221680	8910	8910	8910	8910	0
334	20240529	152600	465221680	8910	8910	8910	8910	0
335	20240529	152500	465221680	8910	8910	8910	8910	0
336	20240529	152400	465221680	8910	8910	8910	8910	0
337	20240529	152300	465221680	8910	8910	8910	8910	0
338	20240529	152200	465221680	8910	8910	8910	8910	0
339	20240529	152100	465221680	8910	8910	8910	8910	0
340	20240529	152000	465221680	8910	8910	8910	8910	0
341	20240529	151900	465221680	8910	8900	8940	8900	2557
342	20240529	151800	442438770	8910	8910	8910	8910	2
343	20240529	151700	442420950	8920	8920	8920	8920	10
344	20240529	151600	442331750	8920	8920	8920	8920	10
345	20240529	151500	442242550	8920	8920	8920	8920	35
346	20240529	151400	441930350	8920	8920	8920	8920	1
347	20240529	151300	441921430	8920	8900	8920	8900	275
348	20240529	151200	439473890	8900	8900	8900	8900	5
349	20240529	151100	439429390	8900	8890	8900	8890	13
350	20240529	151000	439313800	8900	8890	8900	8880	18
351	20240529	150900	439153930	8900	8890	8900	8880	625
352	20240529	150800	433599820	8900	8900	8900	8900	10
353	20240529	150700	433510820	8900	8900	8900	8900	0
354	20240529	150600	433510820	8900	8890	8900	8890	101
355	20240529	150500	432612920	8900	8900	8900	8890	304
356	20240529	150400	429910320	8890	8890	8890	8890	131
357	20240529	150300	428745730	8900	8900	8900	8890	113
358	20240529	150200	427741030	8900	8900	8900	8890	153
359	20240529	150100	426380550	8900	8900	8900	8900	6
360	20240529	150000	426327150	8890	8890	8890	8890	300
361	20240529	145900	423660150	8900	8900	8900	8900	359
362	20240529	145800	420465050	8910	8910	8910	8910	0
363	20240529	145700	420465050	8910	8910	8910	8910	0
364	20240529	145600	420465050	8910	8890	8910	8880	157
365	20240529	145500	419070300	8910	8900	8910	8880	1001
366	20240529	145400	410173170	8910	8900	8910	8900	30
367	20240529	145300	409906100	8920	8900	8920	8900	82
368	20240529	145200	409176200	8900	8880	8900	8880	401
369	20240529	145100	405615260	8880	8900	8900	8880	710
370	20240529	145000	399309740	8920	8920	8920	8920	0
371	20240529	144900	399309740	8920	8920	8920	8920	1
372	20240529	144800	399300820	8880	8920	8920	8880	1551
373	20240529	144700	385522000	8890	8900	8900	8890	332
374	20240529	144600	382569130	8920	8900	8920	8900	19
375	20240529	144500	382399990	8890	8900	8920	8890	1775
376	20240529	144400	366606870	8920	8920	8920	8900	8
377	20240529	144300	366535610	8920	8910	8920	8900	946
378	20240529	144200	358108330	8920	8920	8920	8920	0
379	20240529	144100	358108330	8920	8920	8920	8920	9
380	20240529	144000	358028050	8930	8920	8930	8920	6
381	20240529	143900	357974520	8940	8940	8940	8940	5
382	20240529	143800	357929820	8940	8940	8940	8940	0
383	20240529	143700	357929820	8940	8940	8940	8940	0
384	20240529	143600	357929820	8940	8920	8940	8920	84
385	20240529	143500	357180520	8940	8940	8940	8940	0
386	20240529	143400	357180520	8940	8940	8940	8940	0
387	20240529	143300	357180520	8940	8940	8940	8940	0
388	20240529	143200	357180520	8940	8940	8940	8940	0
389	20240529	143100	357180520	8940	8930	8940	8930	114
390	20240529	143000	356162490	8930	8930	8930	8930	0
391	20240529	142900	356162490	8930	8930	8930	8930	4
392	20240529	142800	356126770	8930	8930	8930	8930	50
393	20240529	142700	355680270	8930	8930	8930	8930	0
394	20240529	142600	355680270	8930	8920	8930	8910	502
395	20240529	142500	351206720	8930	8920	8930	8920	605
396	20240529	142400	345810070	8930	8930	8930	8930	0
397	20240529	142300	345810070	8930	8930	8930	8930	5
398	20240529	142200	345765420	8920	8930	8930	8920	24
399	20240529	142100	345551280	8910	8920	8920	8910	695
400	20240529	142000	339356750	8940	8940	8940	8940	0
401	20240529	141900	339356750	8940	8940	8940	8940	0
402	20240529	141800	339356750	8940	8940	8940	8940	0
403	20240529	141700	339356750	8940	8940	8940	8940	0
404	20240529	141600	339356750	8940	8940	8940	8940	5
405	20240529	141500	339312050	8940	8940	8940	8940	1
406	20240529	141400	339303110	8920	8930	8930	8920	399
407	20240529	141300	335740080	8950	8940	8950	8940	1014
408	20240529	141200	326674840	8950	8950	8950	8950	60
409	20240529	141100	326137840	8940	8940	8940	8940	300
410	20240529	141000	323455840	8950	8940	8950	8940	201
411	20240529	140900	321658890	8930	8930	8930	8930	10
412	20240529	140800	321569590	8960	8960	8960	8960	1
413	20240529	140700	321560630	8930	8930	8930	8930	20
414	20240529	140600	321382030	8960	8930	8960	8930	258
415	20240529	140500	319078000	8960	8930	8960	8930	201
416	20240529	140400	317283040	8930	8930	8930	8930	30
417	20240529	140300	317015140	8960	8960	8960	8960	0
418	20240529	140200	317015140	8960	8960	8960	8960	0
419	20240529	140100	317015140	8960	8960	8960	8960	0
420	20240529	140000	317015140	8960	8960	8960	8930	102
421	20240529	135900	316104220	8930	8930	8930	8930	1
422	20240529	135800	316095290	8960	8960	8960	8960	0
423	20240529	135700	316095290	8960	8960	8960	8960	0
424	20240529	135600	316095290	8960	8960	8960	8960	0
425	20240529	135500	316095290	8960	8960	8960	8960	0
426	20240529	135400	316095290	8960	8950	8960	8950	7
427	20240529	135300	316032590	8960	8960	8960	8960	0
428	20240529	135200	316032590	8960	8960	8960	8960	0
429	20240529	135100	316032590	8960	8960	8960	8960	0
430	20240529	135000	316032590	8960	8960	8960	8960	0
431	20240529	134900	316032590	8960	8960	8960	8960	0
432	20240529	134800	316032590	8960	8960	8960	8960	0
433	20240529	134700	316032590	8960	8960	8960	8960	0
434	20240529	134600	316032590	8960	8960	8960	8960	0
435	20240529	134500	316032590	8960	8960	8960	8960	0
436	20240529	134400	316032590	8960	8960	8960	8960	0
437	20240529	134300	316032590	8960	8960	8960	8960	1
438	20240529	134200	316023630	8960	8960	8960	8960	0
439	20240529	134100	316023630	8960	8960	8960	8960	0
440	20240529	134000	316023630	8960	8960	8960	8960	1
441	20240529	133900	316014670	8910	8920	8920	8910	43
442	20240529	133800	315631140	8960	8950	8960	8920	23
443	20240529	133700	315425890	8960	8960	8960	8960	0
444	20240529	133600	315425890	8960	8940	8960	8930	903
445	20240529	133500	307361880	8960	8960	8960	8960	1
446	20240529	133400	307352920	8950	8950	8950	8950	148
447	20240529	133300	306028320	8960	8960	8960	8960	0
448	20240529	133200	306028320	8960	8960	8960	8960	0
449	20240529	133100	306028320	8960	8960	8960	8960	0
450	20240529	133000	306028320	8960	8960	8980	8960	1070
451	20240529	132900	296441100	8980	8980	8980	8980	0
452	20240529	132800	296441100	8980	8980	8980	8980	0
453	20240529	132700	296441100	8980	8980	8980	8980	0
454	20240529	132600	296441100	8980	8980	8980	8980	0
455	20240529	132500	296441100	8980	8980	8980	8980	0
456	20240529	132400	296441100	8980	8980	8980	8980	1
457	20240529	132300	296432120	8970	8960	8970	8960	11
458	20240529	132200	296333550	8980	8980	8980	8980	0
459	20240529	132100	296333550	8980	8980	8980	8980	0
460	20240529	132000	296333550	8980	8980	8980	8980	50
461	20240529	131900	295884550	8980	8980	8980	8980	0
462	20240529	131800	295884550	8980	8980	8980	8980	3
463	20240529	131700	295857610	8980	8980	8980	8980	0
464	20240529	131600	295857610	8980	8980	8980	8980	3
465	20240529	131500	295830670	8960	8980	8980	8960	528
466	20240529	131400	291099750	8960	8960	8960	8960	75
467	20240529	131300	290427750	8980	8980	8980	8980	0
468	20240529	131200	290427750	8980	8980	8980	8980	0
469	20240529	131100	290427750	8980	8980	8980	8980	0
470	20240529	131000	290427750	8980	8980	8980	8980	0
471	20240529	130900	290427750	8980	8980	8980	8980	0
472	20240529	130800	290427750	8980	8980	8980	8980	0
473	20240529	130700	290427750	8980	8960	8980	8960	64
474	20240529	130600	289854270	8960	8960	8960	8960	0
475	20240529	130500	289854270	8960	8960	8960	8960	0
476	20240529	130400	289854270	8960	8960	8960	8960	5
477	20240529	130300	289809470	8960	8960	8960	8960	1000
478	20240529	130200	280849470	8960	8960	8960	8960	0
479	20240529	130100	280849470	8960	8960	8960	8960	1
480	20240529	130000	280840510	8930	8930	8930	8930	212
481	20240529	125900	278947350	8930	8930	8930	8930	2
482	20240529	125800	278929490	8930	8930	8930	8930	20
483	20240529	125700	278750890	8930	8900	8930	8900	632
484	20240529	125600	273126060	8900	8900	8900	8900	1
485	20240529	125500	273117160	8930	8930	8930	8930	0
486	20240529	125400	273117160	8930	8890	8930	8890	96
487	20240529	125300	272263680	8900	8900	8900	8900	1
488	20240529	125200	272254780	8890	8900	8900	8890	59
489	20240529	125100	271729790	8920	8920	8920	8920	0
490	20240529	125000	271729790	8920	8920	8920	8920	0
491	20240529	124900	271729790	8920	8920	8920	8920	0
492	20240529	124800	271729790	8920	8900	8920	8900	1503
493	20240529	124700	258353030	8900	8910	8910	8900	521
494	20240529	124600	253713230	8920	8920	8920	8920	3
495	20240529	124500	253686470	8930	8920	8930	8920	38
496	20240529	124400	253347490	8930	8930	8930	8930	0
497	20240529	124300	253347490	8930	8930	8930	8930	1
498	20240529	124200	253338560	8920	8920	8920	8920	281
499	20240529	124100	250832040	8930	8930	8930	8930	0
500	20240529	124000	250832040	8930	8930	8930	8930	10
501	20240529	123900	250742740	8930	8930	8930	8930	0
502	20240529	123800	250742740	8930	8930	8930	8930	0
503	20240529	123700	250742740	8930	8930	8930	8930	0
504	20240529	123600	250742740	8930	8920	8930	8910	59
505	20240529	123500	250216900	8930	8930	8930	8930	0
506	20240529	123400	250216900	8930	8930	8930	8930	0
507	20240529	123300	250216900	8930	8930	8930	8930	0
508	20240529	123200	250216900	8930	8930	8930	8930	0
509	20240529	123100	250216900	8930	8930	8930	8930	0
510	20240529	123000	250216900	8930	8900	8930	8900	11
511	20240529	122900	250118970	8910	8910	8910	8910	66
512	20240529	122800	249530910	8930	8930	8930	8930	0
513	20240529	122700	249530910	8930	8930	8930	8930	0
514	20240529	122600	249530910	8930	8920	8930	8920	5
515	20240529	122500	249486290	8920	8920	8920	8920	0
516	20240529	122400	249486290	8920	8920	8920	8920	0
517	20240529	122300	249486290	8920	8920	8920	8920	0
518	20240529	122200	249486290	8920	8920	8920	8920	70
519	20240529	122100	248861890	8910	8910	8910	8910	0
520	20240529	122000	248861890	8910	8910	8910	8910	6
521	20240529	121900	248808430	8910	8910	8910	8910	4
522	20240529	121800	248772790	8900	8900	8900	8900	0
523	20240529	121700	248772790	8900	8900	8900	8900	303
524	20240529	121600	246076090	8900	8900	8900	8900	0
525	20240529	121500	246076090	8900	8900	8900	8900	0
526	20240529	121400	246076090	8900	8900	8900	8900	68
527	20240529	121300	245470890	8900	8900	8900	8900	519
528	20240529	121200	240851790	8900	8900	8900	8900	100
529	20240529	121100	239961790	8910	8910	8910	8910	160
530	20240529	121000	238536190	8930	8930	8930	8930	0
531	20240529	120900	238536190	8930	8930	8930	8930	0
532	20240529	120800	238536190	8930	8930	8930	8930	0
533	20240529	120700	238536190	8930	8930	8930	8930	61
534	20240529	120600	237991460	8930	8930	8930	8930	0
535	20240529	120500	237991460	8930	8930	8930	8930	0
536	20240529	120400	237991460	8930	8930	8930	8930	1
537	20240529	120300	237982530	8910	8930	8930	8910	3
538	20240529	120200	237955760	8900	8910	8910	8900	539
539	20240529	120100	233156600	8910	8910	8910	8910	10
540	20240529	120000	233067500	8920	8920	8920	8920	70
541	20240529	115900	232443100	8920	8930	8930	8920	1016
542	20240529	115800	223370280	8940	8940	8940	8940	0
543	20240529	115700	223370280	8940	8940	8940	8940	1000
544	20240529	115600	214430280	8950	8950	8950	8950	826
545	20240529	115500	207037580	8950	8950	8950	8950	174
546	20240529	115400	205480280	8950	8950	8950	8950	2
547	20240529	115300	205462380	8950	8950	8950	8950	0
548	20240529	115200	205462380	8950	8950	8950	8950	0
549	20240529	115100	205462380	8950	8950	8950	8950	0
550	20240529	115000	205462380	8950	8950	8950	8950	1
551	20240529	114900	205453430	8920	8920	8920	8920	56
552	20240529	114800	204953910	8950	8920	8950	8910	151
553	20240529	114700	203608420	8940	8940	8940	8940	73
554	20240529	114600	202955800	8940	8940	8940	8940	0
555	20240529	114500	202955800	8940	8920	8940	8910	11
556	20240529	114400	202857740	8930	8930	8930	8930	82
557	20240529	114300	202125480	8940	8940	8940	8940	0
558	20240529	114200	202125480	8940	8940	8940	8940	228
559	20240529	114100	200087160	8940	8940	8940	8940	2
560	20240529	114000	200069280	8960	8960	8960	8960	0
561	20240529	113900	200069280	8960	8960	8960	8960	0
562	20240529	113800	200069280	8960	8960	8960	8960	0
563	20240529	113700	200069280	8960	8910	8960	8900	103
564	20240529	113600	199152190	8960	8930	8960	8900	5651
565	20240529	113500	148793270	8960	8960	8960	8960	0
566	20240529	113400	148793270	8960	8960	8960	8960	9
567	20240529	113300	148712630	8960	8930	8960	8920	1181
568	20240529	113200	138175690	8960	8960	8960	8960	0
569	20240529	113100	138175690	8960	8960	8960	8960	0
570	20240529	113000	138175690	8960	8960	8960	8960	1
571	20240529	112900	138166730	8930	8940	8940	8930	118
572	20240529	112800	137112430	8960	8960	8960	8960	0
573	20240529	112700	137112430	8960	8960	8960	8960	0
574	20240529	112600	137112430	8960	8960	8960	8960	15
575	20240529	112500	136978030	8960	8960	8960	8960	0
576	20240529	112400	136978030	8960	8960	8960	8960	0
577	20240529	112300	136978030	8960	8960	8960	8960	1
578	20240529	112200	136969070	8950	8950	8950	8950	18
579	20240529	112100	136807970	8950	8950	8950	8950	54
580	20240529	112000	136324670	8960	8960	8960	8960	200
581	20240529	111900	134532670	8960	8960	8960	8960	0
582	20240529	111800	134532670	8960	8940	8960	8940	9
583	20240529	111700	134452170	8960	8960	8960	8960	0
584	20240529	111600	134452170	8960	8960	8960	8960	0
585	20240529	111500	134452170	8960	8960	8960	8960	0
586	20240529	111400	134452170	8960	8960	8960	8960	0
587	20240529	111300	134452170	8960	8960	8960	8960	0
588	20240529	111200	134452170	8960	8920	8960	8920	41
589	20240529	111100	134086410	8920	8960	8960	8920	37
590	20240529	111000	133755650	8960	8950	8960	8920	84
591	20240529	110900	133003970	8950	8920	8950	8920	72
592	20240529	110800	132361670	8920	8930	8950	8920	374
593	20240529	110700	129024480	8930	8930	8930	8930	301
594	20240529	110600	126336550	8950	8950	8950	8950	2
595	20240529	110500	126318650	8930	8930	8930	8930	300
596	20240529	110400	123639650	8950	8930	8950	8930	4
597	20240529	110300	123603870	8950	8950	8950	8950	0
598	20240529	110200	123603870	8950	8940	8950	8940	6
599	20240529	110100	123550220	8950	8950	8950	8950	0
600	20240529	110000	123550220	8950	8950	8950	8950	2
601	20240529	105900	123532320	8950	8950	8950	8950	0
602	20240529	105800	123532320	8950	8950	8950	8950	0
603	20240529	105700	123532320	8950	8950	8950	8950	0
604	20240529	105600	123532320	8950	8950	8950	8950	0
605	20240529	105500	123532320	8950	8930	8950	8930	20
606	20240529	105400	123353520	8930	8930	8930	8930	144
607	20240529	105300	122067600	8950	8950	8950	8950	0
608	20240529	105200	122067600	8950	8950	8950	8950	15
609	20240529	105100	121933350	8950	8950	8950	8950	50
610	20240529	105000	121485850	8950	8950	8950	8950	10
611	20240529	104900	121396350	8950	8950	8950	8950	0
612	20240529	104800	121396350	8950	8950	8950	8950	0
613	20240529	104700	121396350	8950	8950	8950	8920	35
614	20240529	104600	121083720	8950	8930	8950	8930	64
615	20240529	104500	120512140	8920	8920	8920	8920	300
616	20240529	104400	117836140	8950	8950	8950	8950	0
617	20240529	104300	117836140	8950	8930	8950	8920	412
618	20240529	104200	114158200	8950	8950	8950	8950	0
619	20240529	104100	114158200	8950	8950	8950	8950	33
620	20240529	104000	113862850	8930	8930	8930	8930	30
621	20240529	103900	113594950	8950	8950	8950	8950	0
622	20240529	103800	113594950	8950	8950	8950	8950	0
623	20240529	103700	113594950	8950	8940	8960	8940	16
624	20240529	103600	113451820	8940	8940	8960	8940	167
625	20240529	103500	111958800	8960	8960	8960	8960	0
626	20240529	103400	111958800	8960	8960	8960	8960	0
627	20240529	103300	111958800	8960	8960	8960	8960	0
628	20240529	103200	111958800	8960	8950	8960	8940	556
629	20240529	103100	106985190	8960	8960	8960	8960	0
630	20240529	103000	106985190	8960	8960	8960	8960	1
631	20240529	102900	106976230	8950	8950	8950	8950	770
632	20240529	102800	100084730	8960	8960	8960	8960	50
633	20240529	102700	99636730	8960	8960	8960	8960	0
634	20240529	102600	99636730	8960	8960	8960	8960	0
635	20240529	102500	99636730	8960	8960	8960	8960	0
636	20240529	102400	99636730	8960	8960	8960	8960	0
637	20240529	102300	99636730	8960	8960	8960	8960	0
638	20240529	102200	99636730	8960	8960	8960	8960	0
639	20240529	102100	99636730	8960	8960	8960	8960	50
640	20240529	102000	99188730	8950	8950	8950	8950	100
641	20240529	101900	98293730	8960	8960	8960	8960	0
642	20240529	101800	98293730	8960	8960	8960	8960	0
643	20240529	101700	98293730	8960	8940	8960	8940	167
644	20240529	101600	96800710	8940	8940	8940	8920	580
645	20240529	101500	91622360	8940	8940	8960	8930	169
646	20240529	101400	90113040	8960	8960	8960	8960	0
647	20240529	101300	90113040	8960	8960	8960	8960	0
648	20240529	101200	90113040	8960	8960	8960	8960	10
649	20240529	101100	90023440	8960	8940	8960	8940	2
650	20240529	101000	90005540	8960	8960	8960	8960	1
651	20240529	100900	89996580	8930	8940	8960	8930	822
652	20240529	100800	82649950	8960	8970	8970	8960	8
653	20240529	100700	82578240	9000	9000	9000	9000	0
654	20240529	100600	82578240	9000	9000	9000	9000	0
655	20240529	100500	82578240	9000	9000	9000	9000	0
656	20240529	100400	82578240	9000	9000	9000	9000	7
657	20240529	100300	82515240	9000	9000	9000	9000	1
658	20240529	100200	82506240	8950	8960	8960	8950	399
659	20240529	100100	78934990	9000	9000	9000	9000	0
660	20240529	100000	78934990	9000	8960	9000	8960	55
661	20240529	095900	78442030	9010	9010	9010	9010	1
662	20240529	095800	78433020	9010	9010	9010	9010	0
663	20240529	095700	78433020	9010	8950	9010	8950	49
664	20240529	095600	77994150	8990	9000	9000	8990	204
665	20240529	095500	76158160	9010	9010	9010	9010	0
666	20240529	095400	76158160	9010	9010	9010	9010	3
667	20240529	095300	76131130	9010	9010	9010	9010	1
668	20240529	095200	76122120	8950	8950	8950	8950	0
669	20240529	095100	76122120	8950	8950	8950	8950	7
670	20240529	095000	76059470	8950	8970	8970	8950	61
671	20240529	094900	75513320	9010	8970	9010	8970	4
672	20240529	094800	75477400	9010	8950	9010	8950	14
673	20240529	094700	75351940	8970	8980	8980	8960	189
674	20240529	094600	73658250	9010	9010	9010	9010	0
675	20240529	094500	73658250	9010	9010	9010	9010	2
676	20240529	094400	73640230	9010	9010	9010	9010	2
677	20240529	094300	73622210	9020	9020	9020	9020	1
678	20240529	094200	73613190	9020	9020	9020	9020	2
679	20240529	094100	73595150	9030	9030	9030	9030	0
680	20240529	094000	73595150	9030	9030	9030	9030	0
681	20240529	093900	73595150	9030	9030	9030	9030	0
682	20240529	093800	73595150	9030	9030	9030	9030	0
683	20240529	093700	73595150	9030	9030	9030	9030	0
684	20240529	093600	73595150	9030	9030	9030	9030	0
685	20240529	093500	73595150	9030	9030	9030	9030	0
686	20240529	093400	73595150	9030	9010	9030	9010	14
687	20240529	093300	73468800	8990	8980	8990	8980	55
688	20240529	093200	72974380	8990	8990	8990	8990	1
689	20240529	093100	72965390	8950	8960	8960	8950	253
690	20240529	093000	70699730	8990	8990	8990	8990	2
691	20240529	092900	70681750	9010	9010	9010	9010	0
692	20240529	092800	70681750	9010	9010	9010	9010	3
693	20240529	092700	70654720	9020	9010	9020	9010	101
694	20240529	092600	69744700	9010	9010	9010	9010	0
695	20240529	092500	69744700	9010	8950	9010	8950	28
696	20240529	092400	69493760	8990	8950	8990	8940	574
697	20240529	092300	64360320	8960	8990	8990	8960	15
698	20240529	092200	64225560	8990	8990	8990	8990	5
699	20240529	092100	64180610	8990	8990	8990	8990	0
700	20240529	092000	64180610	8990	8990	8990	8990	1
701	20240529	091900	64171620	8950	8990	8990	8950	359
702	20240529	091800	60957450	8980	8980	8990	8980	7
703	20240529	091700	60894540	8980	8980	8980	8980	15
704	20240529	091600	60759840	8950	8990	8990	8950	530
705	20240529	091500	56016210	8970	8990	8990	8950	2926
706	20240529	091400	29817150	8990	8990	8990	8990	1
707	20240529	091300	29808160	8980	9000	9000	8980	2235
708	20240529	091200	9706430	9040	9040	9040	9040	1
709	20240529	091100	9697390	9000	9000	9000	9000	10
710	20240529	091000	9607390	9050	9010	9050	9000	208
711	20240529	090900	7734880	9020	9020	9020	9020	1
712	20240529	090800	7725860	9060	9060	9060	9060	1
713	20240529	090700	7716800	9030	9070	9070	9030	2
714	20240529	090600	7698700	9000	9020	9020	9000	51
715	20240529	090500	7239220	9080	9080	9080	9080	42
716	20240529	090400	6857860	9080	9080	9080	9080	1
717	20240529	090300	6848780	9090	9010	9090	9000	344
718	20240529	090200	3751270	9010	9010	9010	9010	170
719	20240529	090100	2219570	9050	9070	9070	9050	21
720	20240529	090000	2029500	9020	9020	9020	9020	225