KissMeData/108380/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201400	948830190	15650	15650	15650	15650	5407
3	20240529	201300	948830190	15650	15650	15650	15650	0
4	20240529	201200	948830190	15650	15650	15650	15650	0
5	20240529	201100	948830190	15650	15650	15650	15650	0
6	20240529	201000	948830190	15650	15650	15650	15650	0
7	20240529	200900	948830190	15650	15650	15650	15650	0
8	20240529	200800	948830190	15650	15650	15650	15650	0
9	20240529	200700	948830190	15650	15650	15650	15650	0
10	20240529	200600	948830190	15650	15650	15650	15650	0
11	20240529	200500	948830190	15650	15650	15650	15650	0
12	20240529	200400	948830190	15650	15650	15650	15650	0
13	20240529	200300	948830190	15650	15650	15650	15650	0
14	20240529	200200	948830190	15650	15650	15650	15650	0
15	20240529	200100	948830190	15650	15650	15650	15650	0
16	20240529	200000	948830190	15650	15650	15650	15650	0
17	20240529	195900	948830190	15650	15650	15650	15650	0
18	20240529	195800	948830190	15650	15650	15650	15650	0
19	20240529	195700	948830190	15650	15650	15650	15650	0
20	20240529	195600	948830190	15650	15650	15650	15650	0
21	20240529	195500	948830190	15650	15650	15650	15650	0
22	20240529	195400	948830190	15650	15650	15650	15650	0
23	20240529	195300	948830190	15650	15650	15650	15650	0
24	20240529	195200	948830190	15650	15650	15650	15650	0
25	20240529	195100	948830190	15650	15650	15650	15650	0
26	20240529	195000	948830190	15650	15650	15650	15650	0
27	20240529	194900	948830190	15650	15650	15650	15650	0
28	20240529	194800	948830190	15650	15650	15650	15650	0
29	20240529	194700	948830190	15650	15650	15650	15650	0
30	20240529	194600	948830190	15650	15650	15650	15650	0
31	20240529	194500	948830190	15650	15650	15650	15650	0
32	20240529	194400	948830190	15650	15650	15650	15650	5407
33	20240529	194300	948830190	15650	15650	15650	15650	0
34	20240529	194200	948830190	15650	15650	15650	15650	0
35	20240529	194100	948830190	15650	15650	15650	15650	0
36	20240529	194000	948830190	15650	15650	15650	15650	0
37	20240529	193900	948830190	15650	15650	15650	15650	0
38	20240529	193800	948830190	15650	15650	15650	15650	0
39	20240529	193700	948830190	15650	15650	15650	15650	0
40	20240529	193600	948830190	15650	15650	15650	15650	0
41	20240529	193500	948830190	15650	15650	15650	15650	0
42	20240529	193400	948830190	15650	15650	15650	15650	0
43	20240529	193300	948830190	15650	15650	15650	15650	0
44	20240529	193200	948830190	15650	15650	15650	15650	0
45	20240529	193100	948830190	15650	15650	15650	15650	0
46	20240529	193000	948830190	15650	15650	15650	15650	0
47	20240529	192900	948830190	15650	15650	15650	15650	0
48	20240529	192800	948830190	15650	15650	15650	15650	0
49	20240529	192700	948830190	15650	15650	15650	15650	0
50	20240529	192600	948830190	15650	15650	15650	15650	0
51	20240529	192500	948830190	15650	15650	15650	15650	0
52	20240529	192400	948830190	15650	15650	15650	15650	0
53	20240529	192300	948830190	15650	15650	15650	15650	0
54	20240529	192200	948830190	15650	15650	15650	15650	0
55	20240529	192100	948830190	15650	15650	15650	15650	0
56	20240529	192000	948830190	15650	15650	15650	15650	0
57	20240529	191900	948830190	15650	15650	15650	15650	0
58	20240529	191800	948830190	15650	15650	15650	15650	0
59	20240529	191700	948830190	15650	15650	15650	15650	0
60	20240529	191600	948830190	15650	15650	15650	15650	0
61	20240529	191500	948830190	15650	15650	15650	15650	0
62	20240529	191400	948830190	15650	15650	15650	15650	5407
63	20240529	191300	948830190	15650	15650	15650	15650	0
64	20240529	191200	948830190	15650	15650	15650	15650	0
65	20240529	191100	948830190	15650	15650	15650	15650	0
66	20240529	191000	948830190	15650	15650	15650	15650	0
67	20240529	190900	948830190	15650	15650	15650	15650	0
68	20240529	190800	948830190	15650	15650	15650	15650	0
69	20240529	190700	948830190	15650	15650	15650	15650	0
70	20240529	190600	948830190	15650	15650	15650	15650	0
71	20240529	190500	948830190	15650	15650	15650	15650	0
72	20240529	190400	948830190	15650	15650	15650	15650	0
73	20240529	190300	948830190	15650	15650	15650	15650	0
74	20240529	190200	948830190	15650	15650	15650	15650	0
75	20240529	190100	948830190	15650	15650	15650	15650	0
76	20240529	190000	948830190	15650	15650	15650	15650	0
77	20240529	185900	948830190	15650	15650	15650	15650	0
78	20240529	185800	948830190	15650	15650	15650	15650	0
79	20240529	185700	948830190	15650	15650	15650	15650	0
80	20240529	185600	948830190	15650	15650	15650	15650	0
81	20240529	185500	948830190	15650	15650	15650	15650	0
82	20240529	185400	948830190	15650	15650	15650	15650	0
83	20240529	185300	948830190	15650	15650	15650	15650	0
84	20240529	185200	948830190	15650	15650	15650	15650	0
85	20240529	185100	948830190	15650	15650	15650	15650	0
86	20240529	185000	948830190	15650	15650	15650	15650	0
87	20240529	184900	948830190	15650	15650	15650	15650	0
88	20240529	184800	948830190	15650	15650	15650	15650	0
89	20240529	184700	948830190	15650	15650	15650	15650	0
90	20240529	184600	948830190	15650	15650	15650	15650	0
91	20240529	184500	948830190	15650	15650	15650	15650	0
92	20240529	184400	948830190	15650	15650	15650	15650	5407
93	20240529	184300	948830190	15650	15650	15650	15650	0
94	20240529	184200	948830190	15650	15650	15650	15650	0
95	20240529	184100	948830190	15650	15650	15650	15650	0
96	20240529	184000	948830190	15650	15650	15650	15650	0
97	20240529	183900	948830190	15650	15650	15650	15650	0
98	20240529	183800	948830190	15650	15650	15650	15650	0
99	20240529	183700	948830190	15650	15650	15650	15650	0
100	20240529	183600	948830190	15650	15650	15650	15650	0
101	20240529	183500	948830190	15650	15650	15650	15650	0
102	20240529	183400	948830190	15650	15650	15650	15650	0
103	20240529	183300	948830190	15650	15650	15650	15650	0
104	20240529	183200	948830190	15650	15650	15650	15650	0
105	20240529	183100	948830190	15650	15650	15650	15650	0
106	20240529	183000	948830190	15650	15650	15650	15650	0
107	20240529	182900	948830190	15650	15650	15650	15650	0
108	20240529	182800	948830190	15650	15650	15650	15650	0
109	20240529	182700	948830190	15650	15650	15650	15650	0
110	20240529	182600	948830190	15650	15650	15650	15650	0
111	20240529	182500	948830190	15650	15650	15650	15650	0
112	20240529	182400	948830190	15650	15650	15650	15650	0
113	20240529	182300	948830190	15650	15650	15650	15650	0
114	20240529	182200	948830190	15650	15650	15650	15650	0
115	20240529	182100	948830190	15650	15650	15650	15650	0
116	20240529	182000	948830190	15650	15650	15650	15650	0
117	20240529	181900	948830190	15650	15650	15650	15650	0
118	20240529	181800	948830190	15650	15650	15650	15650	0
119	20240529	181700	948830190	15650	15650	15650	15650	0
120	20240529	181600	948830190	15650	15650	15650	15650	0
121	20240529	181500	948830190	15650	15650	15650	15650	0
122	20240529	181400	948830190	15650	15650	15650	15650	5407
123	20240529	181300	948830190	15650	15650	15650	15650	0
124	20240529	181200	948830190	15650	15650	15650	15650	0
125	20240529	181100	948830190	15650	15650	15650	15650	0
126	20240529	181000	948830190	15650	15650	15650	15650	0
127	20240529	180900	948830190	15650	15650	15650	15650	0
128	20240529	180800	948830190	15650	15650	15650	15650	0
129	20240529	180700	948830190	15650	15650	15650	15650	0
130	20240529	180600	948830190	15650	15650	15650	15650	0
131	20240529	180500	948830190	15650	15650	15650	15650	0
132	20240529	180400	948830190	15650	15650	15650	15650	0
133	20240529	180300	948830190	15650	15650	15650	15650	0
134	20240529	180200	948830190	15650	15650	15650	15650	0
135	20240529	180100	948830190	15650	15650	15650	15650	0
136	20240529	180000	948830190	15650	15650	15650	15650	0
137	20240529	175900	948830190	15650	15650	15650	15650	0
138	20240529	175800	948830190	15650	15650	15650	15650	0
139	20240529	175700	948830190	15650	15650	15650	15650	0
140	20240529	175600	948830190	15650	15650	15650	15650	0
141	20240529	175500	948830190	15650	15650	15650	15650	0
142	20240529	175400	948830190	15650	15650	15650	15650	0
143	20240529	175300	948830190	15650	15650	15650	15650	0
144	20240529	175200	948830190	15650	15650	15650	15650	0
145	20240529	175100	948830190	15650	15650	15650	15650	0
146	20240529	175000	948830190	15650	15650	15650	15650	0
147	20240529	174900	948830190	15650	15650	15650	15650	0
148	20240529	174800	948830190	15650	15650	15650	15650	0
149	20240529	174700	948830190	15650	15650	15650	15650	0
150	20240529	174600	948830190	15650	15650	15650	15650	0
151	20240529	174500	948830190	15650	15650	15650	15650	0
152	20240529	174400	948830190	15650	15650	15650	15650	5407
153	20240529	174300	948830190	15650	15650	15650	15650	0
154	20240529	174200	948830190	15650	15650	15650	15650	0
155	20240529	174100	948830190	15650	15650	15650	15650	0
156	20240529	174000	948830190	15650	15650	15650	15650	0
157	20240529	173900	948830190	15650	15650	15650	15650	0
158	20240529	173800	948830190	15650	15650	15650	15650	0
159	20240529	173700	948830190	15650	15650	15650	15650	0
160	20240529	173600	948830190	15650	15650	15650	15650	0
161	20240529	173500	948830190	15650	15650	15650	15650	0
162	20240529	173400	948830190	15650	15650	15650	15650	0
163	20240529	173300	948830190	15650	15650	15650	15650	0
164	20240529	173200	948830190	15650	15650	15650	15650	0
165	20240529	173100	948830190	15650	15650	15650	15650	0
166	20240529	173000	948830190	15650	15650	15650	15650	0
167	20240529	172900	948830190	15650	15650	15650	15650	0
168	20240529	172800	948830190	15650	15650	15650	15650	0
169	20240529	172700	948830190	15650	15650	15650	15650	0
170	20240529	172600	948830190	15650	15650	15650	15650	0
171	20240529	172500	948830190	15650	15650	15650	15650	0
172	20240529	172400	948830190	15650	15650	15650	15650	0
173	20240529	172300	948830190	15650	15650	15650	15650	0
174	20240529	172200	948830190	15650	15650	15650	15650	0
175	20240529	172100	948830190	15650	15650	15650	15650	0
176	20240529	172000	948830190	15650	15650	15650	15650	0
177	20240529	171900	948830190	15650	15650	15650	15650	0
178	20240529	171800	948830190	15650	15650	15650	15650	0
179	20240529	171700	948830190	15650	15650	15650	15650	0
180	20240529	171600	948830190	15650	15650	15650	15650	0
181	20240529	171500	948830190	15650	15650	15650	15650	0
182	20240529	171400	948830190	15650	15650	15650	15650	5407
183	20240529	171300	948830190	15650	15650	15650	15650	0
184	20240529	171200	948830190	15650	15650	15650	15650	0
185	20240529	171100	948830190	15650	15650	15650	15650	0
186	20240529	171000	948830190	15650	15650	15650	15650	0
187	20240529	170900	948830190	15650	15650	15650	15650	0
188	20240529	170800	948830190	15650	15650	15650	15650	0
189	20240529	170700	948830190	15650	15650	15650	15650	0
190	20240529	170600	948830190	15650	15650	15650	15650	0
191	20240529	170500	948830190	15650	15650	15650	15650	0
192	20240529	170400	948830190	15650	15650	15650	15650	0
193	20240529	170300	948830190	15650	15650	15650	15650	0
194	20240529	170200	948830190	15650	15650	15650	15650	0
195	20240529	170100	948830190	15650	15650	15650	15650	0
196	20240529	170000	948830190	15650	15650	15650	15650	0
197	20240529	165900	948830190	15650	15650	15650	15650	0
198	20240529	165800	948830190	15650	15650	15650	15650	0
199	20240529	165700	948830190	15650	15650	15650	15650	0
200	20240529	165600	948830190	15650	15650	15650	15650	0
201	20240529	165500	948830190	15650	15650	15650	15650	0
202	20240529	165400	948830190	15650	15650	15650	15650	0
203	20240529	165300	948830190	15650	15650	15650	15650	0
204	20240529	165200	948830190	15650	15650	15650	15650	0
205	20240529	165100	948830190	15650	15650	15650	15650	0
206	20240529	165000	948830190	15650	15650	15650	15650	0
207	20240529	164900	948830190	15650	15650	15650	15650	0
208	20240529	164800	948830190	15650	15650	15650	15650	0
209	20240529	164700	948830190	15650	15650	15650	15650	0
210	20240529	164600	948830190	15650	15650	15650	15650	0
211	20240529	164500	948830190	15650	15650	15650	15650	0
212	20240529	164400	948830190	15650	15650	15650	15650	5407
213	20240529	164300	948830190	15650	15650	15650	15650	0
214	20240529	164200	948830190	15650	15650	15650	15650	0
215	20240529	164100	948830190	15650	15650	15650	15650	0
216	20240529	164000	948830190	15650	15650	15650	15650	0
217	20240529	163900	948830190	15650	15650	15650	15650	0
218	20240529	163800	948830190	15650	15650	15650	15650	0
219	20240529	163700	948830190	15650	15650	15650	15650	0
220	20240529	163600	948830190	15650	15650	15650	15650	0
221	20240529	163500	948830190	15650	15650	15650	15650	0
222	20240529	163400	948830190	15650	15650	15650	15650	0
223	20240529	163300	948830190	15650	15650	15650	15650	0
224	20240529	163200	948830190	15650	15650	15650	15650	0
225	20240529	163100	948830190	15650	15650	15650	15650	0
226	20240529	163000	948830190	15650	15650	15650	15650	0
227	20240529	162900	948830190	15650	15650	15650	15650	0
228	20240529	162800	948830190	15650	15650	15650	15650	0
229	20240529	162700	948830190	15650	15650	15650	15650	0
230	20240529	162600	948830190	15650	15650	15650	15650	0
231	20240529	162500	948830190	15650	15650	15650	15650	0
232	20240529	162400	948830190	15650	15650	15650	15650	0
233	20240529	162300	948830190	15650	15650	15650	15650	0
234	20240529	162200	948830190	15650	15650	15650	15650	0
235	20240529	162100	948830190	15650	15650	15650	15650	0
236	20240529	162000	948830190	15650	15650	15650	15650	0
237	20240529	161900	948830190	15650	15650	15650	15650	0
238	20240529	161800	948830190	15650	15650	15650	15650	0
239	20240529	161700	948830190	15650	15650	15650	15650	0
240	20240529	161600	948830190	15650	15650	15650	15650	0
241	20240529	161500	948830190	15650	15650	15650	15650	0
242	20240529	161400	948830190	15650	15650	15650	15650	5407
243	20240529	161300	948830190	15650	15650	15650	15650	0
244	20240529	161200	948830190	15650	15650	15650	15650	0
245	20240529	161100	948830190	15650	15650	15650	15650	0
246	20240529	161000	948830190	15650	15650	15650	15650	0
247	20240529	160900	948830190	15650	15650	15650	15650	0
248	20240529	160800	948830190	15650	15650	15650	15650	0
249	20240529	160700	948830190	15650	15650	15650	15650	0
250	20240529	160600	948830190	15650	15650	15650	15650	0
251	20240529	160500	948830190	15650	15650	15650	15650	0
252	20240529	160400	948830190	15650	15650	15650	15650	0
253	20240529	160300	948830190	15650	15650	15650	15650	0
254	20240529	160200	948830190	15650	15650	15650	15650	0
255	20240529	160100	948830190	15650	15650	15650	15650	0
256	20240529	160000	948830190	15650	15650	15650	15650	0
257	20240529	155900	948830190	15650	15650	15650	15650	0
258	20240529	155800	948830190	15650	15650	15650	15650	0
259	20240529	155700	948830190	15650	15650	15650	15650	0
260	20240529	155600	948830190	15650	15650	15650	15650	0
261	20240529	155500	948830190	15650	15650	15650	15650	0
262	20240529	155400	948830190	15650	15650	15650	15650	0
263	20240529	155300	948830190	15650	15650	15650	15650	0
264	20240529	155200	948830190	15650	15650	15650	15650	0
265	20240529	155100	948830190	15650	15650	15650	15650	0
266	20240529	155000	948830190	15650	15650	15650	15650	0
267	20240529	154900	948830190	15650	15650	15650	15650	0
268	20240529	154800	948830190	15650	15650	15650	15650	0
269	20240529	154700	948830190	15650	15650	15650	15650	0
270	20240529	154600	948830190	15650	15650	15650	15650	0
271	20240529	154500	948830190	15650	15650	15650	15650	0
272	20240529	154400	948830190	15650	15650	15650	15650	5407
273	20240529	154300	948830190	15650	15650	15650	15650	0
274	20240529	154200	948830190	15650	15650	15650	15650	0
275	20240529	154100	948830190	15650	15650	15650	15650	0
276	20240529	154000	948830190	15650	15650	15650	15650	0
277	20240529	153900	948830190	15650	15650	15650	15650	0
278	20240529	153800	948830190	15650	15650	15650	15650	0
279	20240529	153700	948830190	15650	15650	15650	15650	0
280	20240529	153600	948830190	15650	15650	15650	15650	0
281	20240529	153500	948830190	15650	15650	15650	15650	0
282	20240529	153400	948830190	15650	15650	15650	15650	0
283	20240529	153300	948830190	15650	15650	15650	15650	0
284	20240529	153200	948830190	15650	15650	15650	15650	0
285	20240529	153100	948830190	15650	15650	15650	15650	0
286	20240529	153000	948830190	15650	15650	15650	15650	5407
287	20240529	152900	864210640	15650	15650	15650	15650	0
288	20240529	152800	864210640	15650	15650	15650	15650	0
289	20240529	152700	864210640	15650	15650	15650	15650	0
290	20240529	152600	864210640	15650	15650	15650	15650	0
291	20240529	152500	864210640	15650	15650	15650	15650	0
292	20240529	152400	864210640	15650	15650	15650	15650	0
293	20240529	152300	864210640	15650	15650	15650	15650	0
294	20240529	152200	864210640	15650	15650	15650	15650	0
295	20240529	152100	864210640	15650	15650	15650	15650	0
296	20240529	152000	864210640	15650	15650	15650	15650	0
297	20240529	151900	864210640	15650	15420	15650	15400	3750
298	20240529	151800	805673990	15430	15530	15530	15430	57
299	20240529	151700	804792070	15610	15480	15610	15480	371
300	20240529	151600	799020070	15450	15520	15550	15450	2088
301	20240529	151500	766556300	15510	15400	15510	15380	881
302	20240529	151400	752940130	15350	15380	15380	15330	3554
303	20240529	151300	698376500	15380	15380	15380	15380	0
304	20240529	151200	698376500	15380	15380	15380	15380	0
305	20240529	151100	698376500	15380	15380	15380	15380	0
306	20240529	151000	698376500	15380	15380	15380	15380	126
307	20240529	150900	696438620	15370	15380	15380	15370	269
308	20240529	150800	692303340	15380	15380	15380	15380	266
309	20240529	150700	688212260	15380	15380	15380	15380	232
310	20240529	150600	684644100	15370	15370	15370	15370	0
311	20240529	150500	684644100	15370	15380	15390	15370	995
312	20240529	150400	669345780	15390	15390	15390	15380	334
313	20240529	150300	664208080	15380	15400	15400	15380	1776
314	20240529	150200	636864440	15400	15400	15400	15400	312
315	20240529	150100	632059640	15400	15400	15400	15400	0
316	20240529	150000	632059640	15400	15410	15410	15400	228
317	20240529	145900	628548330	15410	15410	15410	15410	0
318	20240529	145800	628548330	15410	15410	15410	15410	292
319	20240529	145700	624048610	15440	15440	15440	15440	0
320	20240529	145600	624048610	15440	15410	15440	15410	56
321	20240529	145500	623185470	15420	15420	15420	15420	0
322	20240529	145400	623185470	15420	15420	15420	15420	0
323	20240529	145300	623185470	15420	15420	15420	15420	203
324	20240529	145200	620055210	15420	15420	15420	15420	0
325	20240529	145100	620055210	15420	15420	15420	15420	40
326	20240529	145000	619438410	15420	15420	15420	15420	86
327	20240529	144900	618112290	15430	15430	15430	15430	179
328	20240529	144800	615350320	15450	15450	15450	15450	1
329	20240529	144700	615334870	15470	15470	15470	15470	0
330	20240529	144600	615334870	15470	15470	15470	15470	0
331	20240529	144500	615334870	15470	15470	15470	15470	1
332	20240529	144400	615319400	15470	15470	15470	15470	0
333	20240529	144300	615319400	15470	15470	15470	15470	0
334	20240529	144200	615319400	15470	15470	15470	15470	9
335	20240529	144100	615180170	15430	15430	15430	15430	19
336	20240529	144000	614887000	15430	15430	15430	15430	0
337	20240529	143900	614887000	15430	15430	15430	15430	0
338	20240529	143800	614887000	15430	15430	15430	15430	0
339	20240529	143700	614887000	15430	15430	15430	15430	0
340	20240529	143600	614887000	15430	15450	15450	15430	235
341	20240529	143500	611260220	15460	15450	15460	15450	4
342	20240529	143400	611198410	15450	15450	15450	15450	2
343	20240529	143300	611167510	15480	15460	15480	15450	137
344	20240529	143200	609049800	15460	15460	15460	15460	2
345	20240529	143100	609018880	15480	15480	15480	15480	196
346	20240529	143000	605984800	15480	15480	15480	15480	0
347	20240529	142900	605984800	15480	15480	15480	15480	0
348	20240529	142800	605984800	15480	15480	15480	15480	0
349	20240529	142700	605984800	15480	15480	15480	15480	0
350	20240529	142600	605984800	15480	15480	15480	15480	0
351	20240529	142500	605984800	15480	15480	15480	15480	0
352	20240529	142400	605984800	15480	15480	15480	15480	0
353	20240529	142300	605984800	15480	15480	15480	15480	0
354	20240529	142200	605984800	15480	15480	15480	15480	0
355	20240529	142100	605984800	15480	15480	15480	15480	0
356	20240529	142000	605984800	15480	15450	15480	15450	3
357	20240529	141900	605938390	15450	15450	15450	15450	70
358	20240529	141800	604856890	15460	15460	15460	15460	10
359	20240529	141700	604702290	15480	15480	15480	15480	0
360	20240529	141600	604702290	15480	15480	15480	15480	0
361	20240529	141500	604702290	15480	15460	15480	15450	338
362	20240529	141400	599478250	15460	15460	15460	15460	494
363	20240529	141300	591841010	15500	15480	15500	15470	266
364	20240529	141200	587723410	15480	15480	15480	15480	0
365	20240529	141100	587723410	15480	15480	15480	15480	0
366	20240529	141000	587723410	15480	15480	15480	15480	1
367	20240529	140900	587707930	15480	15480	15480	15480	0
368	20240529	140800	587707930	15480	15480	15480	15480	0
369	20240529	140700	587707930	15480	15480	15480	15480	50
370	20240529	140600	586933930	15480	15480	15480	15480	0
371	20240529	140500	586933930	15480	15480	15480	15480	0
372	20240529	140400	586933930	15480	15480	15480	15480	50
373	20240529	140300	586159930	15480	15480	15480	15480	2
374	20240529	140200	586128970	15460	15460	15460	15460	13
375	20240529	140100	585927990	15480	15480	15480	15480	0
376	20240529	140000	585927990	15480	15450	15480	15450	95
377	20240529	135900	584459300	15460	15460	15460	15460	0
378	20240529	135800	584459300	15460	15460	15460	15460	0
379	20240529	135700	584459300	15460	15430	15460	15430	14
380	20240529	135600	584243220	15460	15460	15460	15460	0
381	20240529	135500	584243220	15460	15460	15460	15460	22
382	20240529	135400	583903100	15460	15460	15460	15460	7
383	20240529	135300	583794880	15500	15500	15500	15460	52
384	20240529	135200	582990880	15460	15500	15500	15460	2
385	20240529	135100	582959920	15500	15480	15500	15480	212
386	20240529	135000	579678140	15480	15460	15480	15460	10
387	20240529	134900	579523510	15460	15460	15460	15460	0
388	20240529	134800	579523510	15460	15460	15460	15460	2
389	20240529	134700	579492590	15420	15420	15420	15420	0
390	20240529	134600	579492590	15420	15440	15440	15420	50
391	20240529	134500	578721570	15470	15470	15470	15470	0
392	20240529	134400	578721570	15470	15470	15470	15470	0
393	20240529	134300	578721570	15470	15470	15470	15470	0
394	20240529	134200	578721570	15470	15470	15470	15470	0
395	20240529	134100	578721570	15470	15450	15470	15450	2
396	20240529	134000	578690650	15450	15450	15450	15450	42
397	20240529	133900	578041750	15450	15450	15450	15450	58
398	20240529	133800	577145650	15450	15450	15450	15450	0
399	20240529	133700	577145650	15450	15450	15450	15450	0
400	20240529	133600	577145650	15450	15450	15450	15450	0
401	20240529	133500	577145650	15450	15450	15450	15450	0
402	20240529	133400	577145650	15450	15450	15450	15450	0
403	20240529	133300	577145650	15450	15440	15450	15440	40
404	20240529	133200	576528030	15440	15440	15440	15440	0
405	20240529	133100	576528030	15440	15420	15440	15420	10
406	20240529	133000	576373790	15450	15450	15450	15450	0
407	20240529	132900	576373790	15450	15450	15450	15450	0
408	20240529	132800	576373790	15450	15450	15450	15450	0
409	20240529	132700	576373790	15450	15450	15450	15450	0
410	20240529	132600	576373790	15450	15450	15450	15450	0
411	20240529	132500	576373790	15450	15420	15450	15420	25
412	20240529	132400	575988230	15420	15420	15420	15420	277
413	20240529	132300	571716890	15450	15420	15450	15420	7
414	20240529	132200	571608890	15450	15450	15450	15450	1
415	20240529	132100	571593440	15420	15480	15480	15420	627
416	20240529	132000	561917320	15470	15450	15470	15450	113
417	20240529	131900	560170370	15460	15460	15460	15460	0
418	20240529	131800	560170370	15460	15460	15460	15460	0
419	20240529	131700	560170370	15460	15460	15460	15460	0
420	20240529	131600	560170370	15460	15450	15460	15450	102
421	20240529	131500	558594450	15450	15450	15450	15450	168
422	20240529	131400	555998850	15450	15450	15450	15450	0
423	20240529	131300	555998850	15450	15450	15450	15450	0
424	20240529	131200	555998850	15450	15450	15450	15450	6
425	20240529	131100	555906150	15450	15450	15450	15450	0
426	20240529	131000	555906150	15450	15450	15450	15450	0
427	20240529	130900	555906150	15450	15450	15450	15450	0
428	20240529	130800	555906150	15450	15450	15450	15450	0
429	20240529	130700	555906150	15450	15430	15450	15430	7
430	20240529	130600	555798120	15420	15420	15420	15420	16
431	20240529	130500	555551400	15430	15430	15430	15430	10
432	20240529	130400	555397100	15430	15430	15430	15430	5
433	20240529	130300	555319950	15420	15420	15420	15420	0
434	20240529	130200	555319950	15420	15420	15420	15420	0
435	20240529	130100	555319950	15420	15420	15420	15420	0
436	20240529	130000	555319950	15420	15420	15420	15420	0
437	20240529	125900	555319950	15420	15420	15420	15420	19
438	20240529	125800	555026970	15430	15430	15430	15430	5
439	20240529	125700	554949820	15450	15450	15450	15450	0
440	20240529	125600	554949820	15450	15450	15450	15450	0
441	20240529	125500	554949820	15450	15440	15450	15440	2
442	20240529	125400	554918930	15410	15410	15410	15410	0
443	20240529	125300	554918930	15410	15410	15410	15410	0
444	20240529	125200	554918930	15410	15410	15410	15410	0
445	20240529	125100	554918930	15410	15410	15410	15410	0
446	20240529	125000	554918930	15410	15410	15410	15410	0
447	20240529	124900	554918930	15410	15410	15410	15410	32
448	20240529	124800	554425810	15410	15410	15410	15410	270
449	20240529	124700	550265110	15410	15420	15420	15410	200
450	20240529	124600	547182390	15450	15450	15450	15450	1
451	20240529	124500	547166940	15410	15410	15410	15410	0
452	20240529	124400	547166940	15410	15410	15410	15410	0
453	20240529	124300	547166940	15410	15410	15410	15410	100
454	20240529	124200	545625940	15410	15410	15410	15410	0
455	20240529	124100	545625940	15410	15410	15410	15410	0
456	20240529	124000	545625940	15410	15410	15410	15410	31
457	20240529	123900	545148230	15410	15440	15440	15410	269
458	20240529	123800	541000870	15440	15440	15440	15440	0
459	20240529	123700	541000870	15440	15440	15440	15440	117
460	20240529	123600	539194390	15410	15410	15410	15410	0
461	20240529	123500	539194390	15410	15410	15410	15410	0
462	20240529	123400	539194390	15410	15410	15410	15410	0
463	20240529	123300	539194390	15410	15410	15410	15410	10
464	20240529	123200	539040290	15410	15410	15410	15410	99
465	20240529	123100	537514700	15410	15410	15410	15410	0
466	20240529	123000	537514700	15410	15410	15410	15410	0
467	20240529	122900	537514700	15410	15410	15410	15410	60
468	20240529	122800	536590100	15410	15410	15410	15410	60
469	20240529	122700	535665500	15440	15440	15440	15440	0
470	20240529	122600	535665500	15440	15440	15440	15440	0
471	20240529	122500	535665500	15440	15440	15440	15440	0
472	20240529	122400	535665500	15440	15440	15440	15440	0
473	20240529	122300	535665500	15440	15440	15440	15440	8
474	20240529	122200	535541980	15440	15440	15440	15440	150
475	20240529	122100	533225980	15430	15430	15430	15430	0
476	20240529	122000	533225980	15430	15430	15430	15430	34
477	20240529	121900	532701360	15430	15430	15430	15430	25
478	20240529	121800	532315610	15430	15430	15430	15430	0
479	20240529	121700	532315610	15430	15430	15430	15430	0
480	20240529	121600	532315610	15430	15430	15430	15430	0
481	20240529	121500	532315610	15430	15430	15430	15430	0
482	20240529	121400	532315610	15430	15430	15430	15430	0
483	20240529	121300	532315610	15430	15430	15430	15430	0
484	20240529	121200	532315610	15430	15430	15430	15430	20
485	20240529	121100	532007010	15410	15410	15410	15410	0
486	20240529	121000	532007010	15410	15430	15430	15410	600
487	20240529	120900	522756610	15430	15430	15430	15430	0
488	20240529	120800	522756610	15430	15430	15430	15430	1
489	20240529	120700	522741180	15430	15430	15430	15430	41
490	20240529	120600	522108550	15430	15430	15430	15430	0
491	20240529	120500	522108550	15430	15430	15430	15430	0
492	20240529	120400	522108550	15430	15430	15430	15430	0
493	20240529	120300	522108550	15430	15430	15430	15430	5
494	20240529	120200	522031400	15450	15450	15450	15450	296
495	20240529	120100	517458200	15450	15450	15450	15450	0
496	20240529	120000	517458200	15450	15450	15450	15450	0
497	20240529	115900	517458200	15450	15450	15450	15450	0
498	20240529	115800	517458200	15450	15450	15450	15450	0
499	20240529	115700	517458200	15450	15450	15450	15450	10
500	20240529	115600	517303700	15450	15450	15450	15450	290
501	20240529	115500	512823200	15450	15460	15460	15450	194
502	20240529	115400	509825890	15480	15480	15480	15480	0
503	20240529	115300	509825890	15480	15480	15480	15480	1
504	20240529	115200	509810410	15480	15480	15480	15480	1
505	20240529	115100	509794930	15490	15490	15490	15490	0
506	20240529	115000	509794930	15490	15490	15490	15490	44
507	20240529	114900	509113370	15450	15450	15450	15450	0
508	20240529	114800	509113370	15450	15450	15450	15450	165
509	20240529	114700	506564120	15450	15450	15450	15450	0
510	20240529	114600	506564120	15450	15450	15450	15450	270
511	20240529	114500	502392620	15450	15450	15450	15450	0
512	20240529	114400	502392620	15450	15450	15450	15450	0
513	20240529	114300	502392620	15450	15450	15450	15450	30
514	20240529	114200	501929120	15450	15450	15450	15450	0
515	20240529	114100	501929120	15450	15450	15450	15450	0
516	20240529	114000	501929120	15450	15450	15450	15450	0
517	20240529	113900	501929120	15450	15450	15450	15450	160
518	20240529	113800	499457120	15450	15480	15480	15450	400
519	20240529	113700	493274250	15480	15480	15480	15480	0
520	20240529	113600	493274250	15480	15480	15480	15480	12
521	20240529	113500	493088490	15490	15490	15490	15490	4
522	20240529	113400	493026530	15490	15490	15490	15490	2
523	20240529	113300	492995550	15470	15470	15470	15470	8
524	20240529	113200	492871790	15490	15490	15490	15490	0
525	20240529	113100	492871790	15490	15490	15490	15490	0
526	20240529	113000	492871790	15490	15490	15490	15490	0
527	20240529	112900	492871790	15490	15490	15490	15490	0
528	20240529	112800	492871790	15490	15490	15490	15490	0
529	20240529	112700	492871790	15490	15490	15490	15490	0
530	20240529	112600	492871790	15490	15490	15490	15490	129
531	20240529	112500	490873580	15460	15460	15460	15460	0
532	20240529	112400	490873580	15460	15460	15460	15460	0
533	20240529	112300	490873580	15460	15460	15460	15460	0
534	20240529	112200	490873580	15460	15470	15470	15460	30
535	20240529	112100	490409680	15500	15500	15500	15500	10
536	20240529	112000	490254680	15460	15460	15460	15460	0
537	20240529	111900	490254680	15460	15500	15500	15460	330
538	20240529	111800	485151140	15500	15500	15500	15500	10
539	20240529	111700	484996140	15510	15510	15510	15510	0
540	20240529	111600	484996140	15510	15510	15510	15510	0
541	20240529	111500	484996140	15510	15510	15510	15510	136
542	20240529	111400	482886780	15510	15510	15510	15510	0
543	20240529	111300	482886780	15510	15510	15510	15510	0
544	20240529	111200	482886780	15510	15510	15510	15510	0
545	20240529	111100	482886780	15510	15510	15510	15510	0
546	20240529	111000	482886780	15510	15510	15510	15510	43
547	20240529	110900	482219850	15510	15510	15510	15510	55
548	20240529	110800	481366800	15550	15540	15550	15540	180
549	20240529	110700	478569210	15550	15550	15550	15550	0
550	20240529	110600	478569210	15550	15550	15550	15550	0
551	20240529	110500	478569210	15550	15550	15550	15550	64
552	20240529	110400	477574010	15550	15550	15550	15550	0
553	20240529	110300	477574010	15550	15550	15550	15550	0
554	20240529	110200	477574010	15550	15550	15550	15550	0
555	20240529	110100	477574010	15550	15550	15550	15550	1
556	20240529	110000	477558460	15500	15500	15500	15500	0
557	20240529	105900	477558460	15500	15500	15500	15500	0
558	20240529	105800	477558460	15500	15500	15500	15500	0
559	20240529	105700	477558460	15500	15510	15510	15500	1023
560	20240529	105600	461695610	15550	15550	15550	15550	0
561	20240529	105500	461695610	15550	15550	15550	15550	0
562	20240529	105400	461695610	15550	15510	15550	15510	218
563	20240529	105300	458306430	15510	15510	15510	15510	1
564	20240529	105200	458290920	15500	15500	15500	15500	1
565	20240529	105100	458275420	15560	15560	15560	15560	0
566	20240529	105000	458275420	15560	15560	15560	15560	65
567	20240529	104900	457264020	15600	15530	15600	15530	333
568	20240529	104800	452080840	15500	15500	15500	15500	1
569	20240529	104700	452065340	15530	15530	15530	15530	94
570	20240529	104600	450605520	15500	15500	15500	15500	30
571	20240529	104500	450140520	15500	15500	15500	15500	1
572	20240529	104400	450125020	15500	15500	15500	15500	300
573	20240529	104300	445475020	15500	15500	15500	15500	0
574	20240529	104200	445475020	15500	15500	15500	15500	200
575	20240529	104100	442375020	15530	15530	15530	15530	666
576	20240529	104000	432032040	15530	15530	15530	15530	20
577	20240529	103900	431721440	15500	15500	15500	15500	0
578	20240529	103800	431721440	15500	15500	15500	15500	60
579	20240529	103700	430791440	15500	15500	15500	15500	12
580	20240529	103600	430605440	15500	15500	15500	15500	8
581	20240529	103500	430481440	15530	15530	15530	15530	100
582	20240529	103400	428928440	15530	15530	15530	15530	104
583	20240529	103300	427313320	15570	15570	15570	15570	10
584	20240529	103200	427157620	15570	15490	15570	15490	54
585	20240529	103100	426320260	15470	15500	15510	15460	392
586	20240529	103000	420243580	15510	15440	15510	15440	4010
587	20240529	102900	358094630	15450	15450	15450	15400	9
588	20240529	102800	357955930	15410	15410	15410	15410	160
589	20240529	102700	355490330	15430	15430	15430	15430	125
590	20240529	102600	353561580	15400	15390	15400	15390	320
591	20240529	102500	348635070	15400	15400	15400	15400	6
592	20240529	102400	348542670	15400	15400	15400	15400	6
593	20240529	102300	348450270	15410	15430	15430	15410	4
594	20240529	102200	348388600	15430	15420	15430	15420	2
595	20240529	102100	348357750	15390	15390	15390	15390	0
596	20240529	102000	348357750	15390	15400	15400	15390	68
597	20240529	101900	347311100	15430	15430	15430	15430	0
598	20240529	101800	347311100	15430	15430	15430	15430	3
599	20240529	101700	347264810	15450	15440	15450	15390	244
600	20240529	101600	343506760	15450	15450	15450	15450	2
601	20240529	101500	343475860	15450	15450	15450	15450	0
602	20240529	101400	343475860	15450	15450	15460	15400	888
603	20240529	101300	329785330	15450	15450	15450	15450	20
604	20240529	101200	329476330	15450	15490	15490	15450	653
605	20240529	101100	319374770	15450	15450	15450	15450	0
606	20240529	101000	319374770	15450	15420	15450	15420	172
607	20240529	100900	316717640	15420	15420	15420	15420	1
608	20240529	100800	316702220	15450	15450	15450	15450	0
609	20240529	100700	316702220	15450	15450	15450	15450	1
610	20240529	100600	316686770	15450	15450	15450	15450	28
611	20240529	100500	316254170	15450	15450	15450	15450	50
612	20240529	100400	315481670	15490	15490	15490	15490	3
613	20240529	100300	315435200	15490	15490	15530	15420	3380
614	20240529	100200	263269810	15530	15490	15530	15490	45
615	20240529	100100	262571760	15530	15530	15530	15530	6
616	20240529	100000	262478580	15530	15530	15530	15530	3
617	20240529	095900	262431990	15530	15500	15530	15490	212
618	20240529	095800	259140220	15530	15480	15530	15480	2
619	20240529	095700	259109210	15470	15460	15470	15460	757
620	20240529	095600	247399960	15460	15470	15470	15460	171
621	20240529	095500	244756290	15460	15470	15470	15460	253
622	20240529	095400	240843100	15470	15470	15470	15470	0
623	20240529	095300	240843100	15470	15480	15480	15470	413
624	20240529	095200	234451350	15490	15500	15500	15480	652
625	20240529	095100	224349630	15500	15500	15500	15500	170
626	20240529	095000	221714630	15500	15500	15500	15500	0
627	20240529	094900	221714630	15500	15500	15500	15500	0
628	20240529	094800	221714630	15500	15540	15540	15500	3133
629	20240529	094700	173110700	15540	15540	15540	15540	8
630	20240529	094600	172986380	15530	15540	15540	15530	300
631	20240529	094500	168325380	15540	15540	15540	15540	0
632	20240529	094400	168325380	15540	15540	15540	15540	0
633	20240529	094300	168325380	15540	15540	15540	15540	56
634	20240529	094200	167455140	15540	15530	15540	15530	432
635	20240529	094100	160743670	15540	15540	15540	15540	11
636	20240529	094000	160572730	15530	15540	15540	15530	50
637	20240529	093900	159796000	15540	15540	15540	15540	388
638	20240529	093800	153766480	15520	15540	15540	15520	207
639	20240529	093700	150553640	15540	15540	15540	15530	101
640	20240529	093600	148984440	15540	15570	15570	15540	220
641	20240529	093500	145562590	15570	15580	15580	15560	211
642	20240529	093400	142277370	15590	15620	15620	15590	239
643	20240529	093300	138548860	15650	15650	15650	15650	0
644	20240529	093200	138548860	15650	15650	15650	15650	250
645	20240529	093100	134636360	15640	15640	15640	15640	20
646	20240529	093000	134323560	15610	15610	15610	15610	0
647	20240529	092900	134323560	15610	15610	15610	15610	5
648	20240529	092800	134245510	15610	15610	15610	15610	0
649	20240529	092700	134245510	15610	15610	15610	15610	64
650	20240529	092600	133246470	15650	15650	15650	15650	153
651	20240529	092500	130852020	15650	15650	15650	15650	3
652	20240529	092400	130805070	15650	15570	15650	15570	329
653	20240529	092300	125668540	15570	15570	15570	15570	0
654	20240529	092200	125668540	15570	15570	15570	15570	46
655	20240529	092100	124952320	15530	15530	15570	15530	454
656	20240529	092000	117897830	15530	15560	15560	15530	12
657	20240529	091900	117711410	15530	15570	15580	15520	601
658	20240529	091800	108382630	15590	15590	15590	15590	154
659	20240529	091700	105981770	15520	15520	15520	15520	345
660	20240529	091600	100627370	15530	15530	15530	15520	417
661	20240529	091500	94152360	15520	15580	15580	15520	261
662	20240529	091400	90095400	15580	15550	15580	15550	50
663	20240529	091300	89316430	15580	15510	15580	15510	383
664	20240529	091200	83374870	15520	15540	15540	15520	613
665	20240529	091100	73856440	15600	15600	15600	15600	1
666	20240529	091000	73840840	15530	15600	15600	15530	1037
667	20240529	090900	57724360	15610	15540	15610	15540	80
668	20240529	090800	56480810	15540	15540	15540	15540	57
669	20240529	090700	55595030	15530	15530	15530	15530	211
670	20240529	090600	52318200	15520	15530	15530	15520	372
671	20240529	090500	46541090	15530	15540	15540	15520	240
672	20240529	090400	42814130	15550	15570	15570	15550	1419
673	20240529	090300	20739610	15570	15700	15700	15570	242
674	20240529	090200	16960560	15700	15700	15700	15700	16
675	20240529	090100	16709360	15700	15640	15700	15640	89
676	20240529	090000	15316200	15620	15860	15860	15620	972