KissMeData/109080/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201400	48710470	9200	9200	9200	9200	206
3	20240529	201300	48710470	9200	9200	9200	9200	0
4	20240529	201200	48710470	9200	9200	9200	9200	0
5	20240529	201100	48710470	9200	9200	9200	9200	0
6	20240529	201000	48710470	9200	9200	9200	9200	0
7	20240529	200900	48710470	9200	9200	9200	9200	0
8	20240529	200800	48710470	9200	9200	9200	9200	0
9	20240529	200700	48710470	9200	9200	9200	9200	0
10	20240529	200600	48710470	9200	9200	9200	9200	0
11	20240529	200500	48710470	9200	9200	9200	9200	0
12	20240529	200400	48710470	9200	9200	9200	9200	0
13	20240529	200300	48710470	9200	9200	9200	9200	0
14	20240529	200200	48710470	9200	9200	9200	9200	0
15	20240529	200100	48710470	9200	9200	9200	9200	0
16	20240529	200000	48710470	9200	9200	9200	9200	0
17	20240529	195900	48710470	9200	9200	9200	9200	0
18	20240529	195800	48710470	9200	9200	9200	9200	0
19	20240529	195700	48710470	9200	9200	9200	9200	0
20	20240529	195600	48710470	9200	9200	9200	9200	0
21	20240529	195500	48710470	9200	9200	9200	9200	0
22	20240529	195400	48710470	9200	9200	9200	9200	0
23	20240529	195300	48710470	9200	9200	9200	9200	0
24	20240529	195200	48710470	9200	9200	9200	9200	0
25	20240529	195100	48710470	9200	9200	9200	9200	0
26	20240529	195000	48710470	9200	9200	9200	9200	0
27	20240529	194900	48710470	9200	9200	9200	9200	0
28	20240529	194800	48710470	9200	9200	9200	9200	0
29	20240529	194700	48710470	9200	9200	9200	9200	0
30	20240529	194600	48710470	9200	9200	9200	9200	0
31	20240529	194500	48710470	9200	9200	9200	9200	0
32	20240529	194400	48710470	9200	9200	9200	9200	206
33	20240529	194300	48710470	9200	9200	9200	9200	0
34	20240529	194200	48710470	9200	9200	9200	9200	0
35	20240529	194100	48710470	9200	9200	9200	9200	0
36	20240529	194000	48710470	9200	9200	9200	9200	0
37	20240529	193900	48710470	9200	9200	9200	9200	0
38	20240529	193800	48710470	9200	9200	9200	9200	0
39	20240529	193700	48710470	9200	9200	9200	9200	0
40	20240529	193600	48710470	9200	9200	9200	9200	0
41	20240529	193500	48710470	9200	9200	9200	9200	0
42	20240529	193400	48710470	9200	9200	9200	9200	0
43	20240529	193300	48710470	9200	9200	9200	9200	0
44	20240529	193200	48710470	9200	9200	9200	9200	0
45	20240529	193100	48710470	9200	9200	9200	9200	0
46	20240529	193000	48710470	9200	9200	9200	9200	0
47	20240529	192900	48710470	9200	9200	9200	9200	0
48	20240529	192800	48710470	9200	9200	9200	9200	0
49	20240529	192700	48710470	9200	9200	9200	9200	0
50	20240529	192600	48710470	9200	9200	9200	9200	0
51	20240529	192500	48710470	9200	9200	9200	9200	0
52	20240529	192400	48710470	9200	9200	9200	9200	0
53	20240529	192300	48710470	9200	9200	9200	9200	0
54	20240529	192200	48710470	9200	9200	9200	9200	0
55	20240529	192100	48710470	9200	9200	9200	9200	0
56	20240529	192000	48710470	9200	9200	9200	9200	0
57	20240529	191900	48710470	9200	9200	9200	9200	0
58	20240529	191800	48710470	9200	9200	9200	9200	0
59	20240529	191700	48710470	9200	9200	9200	9200	0
60	20240529	191600	48710470	9200	9200	9200	9200	0
61	20240529	191500	48710470	9200	9200	9200	9200	0
62	20240529	191400	48710470	9200	9200	9200	9200	206
63	20240529	191300	48710470	9200	9200	9200	9200	0
64	20240529	191200	48710470	9200	9200	9200	9200	0
65	20240529	191100	48710470	9200	9200	9200	9200	0
66	20240529	191000	48710470	9200	9200	9200	9200	0
67	20240529	190900	48710470	9200	9200	9200	9200	0
68	20240529	190800	48710470	9200	9200	9200	9200	0
69	20240529	190700	48710470	9200	9200	9200	9200	0
70	20240529	190600	48710470	9200	9200	9200	9200	0
71	20240529	190500	48710470	9200	9200	9200	9200	0
72	20240529	190400	48710470	9200	9200	9200	9200	0
73	20240529	190300	48710470	9200	9200	9200	9200	0
74	20240529	190200	48710470	9200	9200	9200	9200	0
75	20240529	190100	48710470	9200	9200	9200	9200	0
76	20240529	190000	48710470	9200	9200	9200	9200	0
77	20240529	185900	48710470	9200	9200	9200	9200	0
78	20240529	185800	48710470	9200	9200	9200	9200	0
79	20240529	185700	48710470	9200	9200	9200	9200	0
80	20240529	185600	48710470	9200	9200	9200	9200	0
81	20240529	185500	48710470	9200	9200	9200	9200	0
82	20240529	185400	48710470	9200	9200	9200	9200	0
83	20240529	185300	48710470	9200	9200	9200	9200	0
84	20240529	185200	48710470	9200	9200	9200	9200	0
85	20240529	185100	48710470	9200	9200	9200	9200	0
86	20240529	185000	48710470	9200	9200	9200	9200	0
87	20240529	184900	48710470	9200	9200	9200	9200	0
88	20240529	184800	48710470	9200	9200	9200	9200	0
89	20240529	184700	48710470	9200	9200	9200	9200	0
90	20240529	184600	48710470	9200	9200	9200	9200	0
91	20240529	184500	48710470	9200	9200	9200	9200	0
92	20240529	184400	48710470	9200	9200	9200	9200	206
93	20240529	184300	48710470	9200	9200	9200	9200	0
94	20240529	184200	48710470	9200	9200	9200	9200	0
95	20240529	184100	48710470	9200	9200	9200	9200	0
96	20240529	184000	48710470	9200	9200	9200	9200	0
97	20240529	183900	48710470	9200	9200	9200	9200	0
98	20240529	183800	48710470	9200	9200	9200	9200	0
99	20240529	183700	48710470	9200	9200	9200	9200	0
100	20240529	183600	48710470	9200	9200	9200	9200	0
101	20240529	183500	48710470	9200	9200	9200	9200	0
102	20240529	183400	48710470	9200	9200	9200	9200	0
103	20240529	183300	48710470	9200	9200	9200	9200	0
104	20240529	183200	48710470	9200	9200	9200	9200	0
105	20240529	183100	48710470	9200	9200	9200	9200	0
106	20240529	183000	48710470	9200	9200	9200	9200	0
107	20240529	182900	48710470	9200	9200	9200	9200	0
108	20240529	182800	48710470	9200	9200	9200	9200	0
109	20240529	182700	48710470	9200	9200	9200	9200	0
110	20240529	182600	48710470	9200	9200	9200	9200	0
111	20240529	182500	48710470	9200	9200	9200	9200	0
112	20240529	182400	48710470	9200	9200	9200	9200	0
113	20240529	182300	48710470	9200	9200	9200	9200	0
114	20240529	182200	48710470	9200	9200	9200	9200	0
115	20240529	182100	48710470	9200	9200	9200	9200	0
116	20240529	182000	48710470	9200	9200	9200	9200	0
117	20240529	181900	48710470	9200	9200	9200	9200	0
118	20240529	181800	48710470	9200	9200	9200	9200	0
119	20240529	181700	48710470	9200	9200	9200	9200	0
120	20240529	181600	48710470	9200	9200	9200	9200	0
121	20240529	181500	48710470	9200	9200	9200	9200	0
122	20240529	181400	48710470	9200	9200	9200	9200	206
123	20240529	181300	48710470	9200	9200	9200	9200	0
124	20240529	181200	48710470	9200	9200	9200	9200	0
125	20240529	181100	48710470	9200	9200	9200	9200	0
126	20240529	181000	48710470	9200	9200	9200	9200	0
127	20240529	180900	48710470	9200	9200	9200	9200	0
128	20240529	180800	48710470	9200	9200	9200	9200	0
129	20240529	180700	48710470	9200	9200	9200	9200	0
130	20240529	180600	48710470	9200	9200	9200	9200	0
131	20240529	180500	48710470	9200	9200	9200	9200	0
132	20240529	180400	48710470	9200	9200	9200	9200	0
133	20240529	180300	48710470	9200	9200	9200	9200	0
134	20240529	180200	48710470	9200	9200	9200	9200	0
135	20240529	180100	48710470	9200	9200	9200	9200	0
136	20240529	180000	48710470	9200	9200	9200	9200	0
137	20240529	175900	48710470	9200	9200	9200	9200	0
138	20240529	175800	48710470	9200	9200	9200	9200	0
139	20240529	175700	48710470	9200	9200	9200	9200	0
140	20240529	175600	48710470	9200	9200	9200	9200	0
141	20240529	175500	48710470	9200	9200	9200	9200	0
142	20240529	175400	48710470	9200	9200	9200	9200	0
143	20240529	175300	48710470	9200	9200	9200	9200	0
144	20240529	175200	48710470	9200	9200	9200	9200	0
145	20240529	175100	48710470	9200	9200	9200	9200	0
146	20240529	175000	48710470	9200	9200	9200	9200	0
147	20240529	174900	48710470	9200	9200	9200	9200	0
148	20240529	174800	48710470	9200	9200	9200	9200	0
149	20240529	174700	48710470	9200	9200	9200	9200	0
150	20240529	174600	48710470	9200	9200	9200	9200	0
151	20240529	174500	48710470	9200	9200	9200	9200	0
152	20240529	174400	48710470	9200	9200	9200	9200	206
153	20240529	174300	48710470	9200	9200	9200	9200	0
154	20240529	174200	48710470	9200	9200	9200	9200	0
155	20240529	174100	48710470	9200	9200	9200	9200	0
156	20240529	174000	48710470	9200	9200	9200	9200	0
157	20240529	173900	48710470	9200	9200	9200	9200	0
158	20240529	173800	48710470	9200	9200	9200	9200	0
159	20240529	173700	48710470	9200	9200	9200	9200	0
160	20240529	173600	48710470	9200	9200	9200	9200	0
161	20240529	173500	48710470	9200	9200	9200	9200	0
162	20240529	173400	48710470	9200	9200	9200	9200	0
163	20240529	173300	48710470	9200	9200	9200	9200	0
164	20240529	173200	48710470	9200	9200	9200	9200	0
165	20240529	173100	48710470	9200	9200	9200	9200	0
166	20240529	173000	48710470	9200	9200	9200	9200	0
167	20240529	172900	48710470	9200	9200	9200	9200	0
168	20240529	172800	48710470	9200	9200	9200	9200	0
169	20240529	172700	48710470	9200	9200	9200	9200	0
170	20240529	172600	48710470	9200	9200	9200	9200	0
171	20240529	172500	48710470	9200	9200	9200	9200	0
172	20240529	172400	48710470	9200	9200	9200	9200	0
173	20240529	172300	48710470	9200	9200	9200	9200	0
174	20240529	172200	48710470	9200	9200	9200	9200	0
175	20240529	172100	48710470	9200	9200	9200	9200	0
176	20240529	172000	48710470	9200	9200	9200	9200	0
177	20240529	171900	48710470	9200	9200	9200	9200	0
178	20240529	171800	48710470	9200	9200	9200	9200	0
179	20240529	171700	48710470	9200	9200	9200	9200	0
180	20240529	171600	48710470	9200	9200	9200	9200	0
181	20240529	171500	48710470	9200	9200	9200	9200	0
182	20240529	171400	48710470	9200	9200	9200	9200	206
183	20240529	171300	48710470	9200	9200	9200	9200	0
184	20240529	171200	48710470	9200	9200	9200	9200	0
185	20240529	171100	48710470	9200	9200	9200	9200	0
186	20240529	171000	48710470	9200	9200	9200	9200	0
187	20240529	170900	48710470	9200	9200	9200	9200	0
188	20240529	170800	48710470	9200	9200	9200	9200	0
189	20240529	170700	48710470	9200	9200	9200	9200	0
190	20240529	170600	48710470	9200	9200	9200	9200	0
191	20240529	170500	48710470	9200	9200	9200	9200	0
192	20240529	170400	48710470	9200	9200	9200	9200	0
193	20240529	170300	48710470	9200	9200	9200	9200	0
194	20240529	170200	48710470	9200	9200	9200	9200	0
195	20240529	170100	48710470	9200	9200	9200	9200	0
196	20240529	170000	48710470	9200	9200	9200	9200	0
197	20240529	165900	48710470	9200	9200	9200	9200	0
198	20240529	165800	48710470	9200	9200	9200	9200	0
199	20240529	165700	48710470	9200	9200	9200	9200	0
200	20240529	165600	48710470	9200	9200	9200	9200	0
201	20240529	165500	48710470	9200	9200	9200	9200	0
202	20240529	165400	48710470	9200	9200	9200	9200	0
203	20240529	165300	48710470	9200	9200	9200	9200	0
204	20240529	165200	48710470	9200	9200	9200	9200	0
205	20240529	165100	48710470	9200	9200	9200	9200	0
206	20240529	165000	48710470	9200	9200	9200	9200	0
207	20240529	164900	48710470	9200	9200	9200	9200	0
208	20240529	164800	48710470	9200	9200	9200	9200	0
209	20240529	164700	48710470	9200	9200	9200	9200	0
210	20240529	164600	48710470	9200	9200	9200	9200	0
211	20240529	164500	48710470	9200	9200	9200	9200	0
212	20240529	164400	48710470	9200	9200	9200	9200	206
213	20240529	164300	48710470	9200	9200	9200	9200	0
214	20240529	164200	48710470	9200	9200	9200	9200	0
215	20240529	164100	48710470	9200	9200	9200	9200	0
216	20240529	164000	48710470	9200	9200	9200	9200	0
217	20240529	163900	48710470	9200	9200	9200	9200	0
218	20240529	163800	48710470	9200	9200	9200	9200	0
219	20240529	163700	48710470	9200	9200	9200	9200	0
220	20240529	163600	48710470	9200	9200	9200	9200	0
221	20240529	163500	48710470	9200	9200	9200	9200	0
222	20240529	163400	48710470	9200	9200	9200	9200	0
223	20240529	163300	48710470	9200	9200	9200	9200	0
224	20240529	163200	48710470	9200	9200	9200	9200	0
225	20240529	163100	48710470	9200	9200	9200	9200	0
226	20240529	163000	48710470	9200	9200	9200	9200	0
227	20240529	162900	48710470	9200	9200	9200	9200	0
228	20240529	162800	48710470	9200	9200	9200	9200	0
229	20240529	162700	48710470	9200	9200	9200	9200	0
230	20240529	162600	48710470	9200	9200	9200	9200	0
231	20240529	162500	48710470	9200	9200	9200	9200	0
232	20240529	162400	48710470	9200	9200	9200	9200	0
233	20240529	162300	48710470	9200	9200	9200	9200	0
234	20240529	162200	48710470	9200	9200	9200	9200	0
235	20240529	162100	48710470	9200	9200	9200	9200	0
236	20240529	162000	48710470	9200	9200	9200	9200	0
237	20240529	161900	48710470	9200	9200	9200	9200	0
238	20240529	161800	48710470	9200	9200	9200	9200	0
239	20240529	161700	48710470	9200	9200	9200	9200	0
240	20240529	161600	48710470	9200	9200	9200	9200	0
241	20240529	161500	48710470	9200	9200	9200	9200	0
242	20240529	161400	48710470	9200	9200	9200	9200	206
243	20240529	161300	48710470	9200	9200	9200	9200	0
244	20240529	161200	48710470	9200	9200	9200	9200	0
245	20240529	161100	48710470	9200	9200	9200	9200	0
246	20240529	161000	48710470	9200	9200	9200	9200	0
247	20240529	160900	48710470	9200	9200	9200	9200	0
248	20240529	160800	48710470	9200	9200	9200	9200	0
249	20240529	160700	48710470	9200	9200	9200	9200	0
250	20240529	160600	48710470	9200	9200	9200	9200	0
251	20240529	160500	48710470	9200	9200	9200	9200	0
252	20240529	160400	48710470	9200	9200	9200	9200	0
253	20240529	160300	48710470	9200	9200	9200	9200	0
254	20240529	160200	48710470	9200	9200	9200	9200	0
255	20240529	160100	48710470	9200	9200	9200	9200	0
256	20240529	160000	48710470	9200	9200	9200	9200	0
257	20240529	155900	48710470	9200	9200	9200	9200	0
258	20240529	155800	48710470	9200	9200	9200	9200	0
259	20240529	155700	48710470	9200	9200	9200	9200	0
260	20240529	155600	48710470	9200	9200	9200	9200	0
261	20240529	155500	48710470	9200	9200	9200	9200	0
262	20240529	155400	48710470	9200	9200	9200	9200	0
263	20240529	155300	48710470	9200	9200	9200	9200	0
264	20240529	155200	48710470	9200	9200	9200	9200	0
265	20240529	155100	48710470	9200	9200	9200	9200	0
266	20240529	155000	48710470	9200	9200	9200	9200	0
267	20240529	154900	48710470	9200	9200	9200	9200	0
268	20240529	154800	48710470	9200	9200	9200	9200	0
269	20240529	154700	48710470	9200	9200	9200	9200	0
270	20240529	154600	48710470	9200	9200	9200	9200	0
271	20240529	154500	48710470	9200	9200	9200	9200	0
272	20240529	154400	48710470	9200	9200	9200	9200	206
273	20240529	154300	48710470	9200	9200	9200	9200	0
274	20240529	154200	48710470	9200	9200	9200	9200	0
275	20240529	154100	48710470	9200	9200	9200	9200	0
276	20240529	154000	48710470	9200	9200	9200	9200	0
277	20240529	153900	48710470	9200	9200	9200	9200	0
278	20240529	153800	48710470	9200	9200	9200	9200	0
279	20240529	153700	48710470	9200	9200	9200	9200	0
280	20240529	153600	48710470	9200	9200	9200	9200	0
281	20240529	153500	48710470	9200	9200	9200	9200	0
282	20240529	153400	48710470	9200	9200	9200	9200	0
283	20240529	153300	48710470	9200	9200	9200	9200	0
284	20240529	153200	48710470	9200	9200	9200	9200	0
285	20240529	153100	48710470	9200	9200	9200	9200	0
286	20240529	153000	48710470	9200	9200	9200	9200	206
287	20240529	152900	46815270	9200	9200	9200	9200	0
288	20240529	152800	46815270	9200	9200	9200	9200	0
289	20240529	152700	46815270	9200	9200	9200	9200	0
290	20240529	152600	46815270	9200	9200	9200	9200	0
291	20240529	152500	46815270	9200	9200	9200	9200	0
292	20240529	152400	46815270	9200	9200	9200	9200	0
293	20240529	152300	46815270	9200	9200	9200	9200	0
294	20240529	152200	46815270	9200	9200	9200	9200	0
295	20240529	152100	46815270	9200	9200	9200	9200	0
296	20240529	152000	46815270	9200	9200	9200	9200	0
297	20240529	151900	46815270	9200	9200	9200	9200	5
298	20240529	151800	46769270	9190	9190	9190	9190	1
299	20240529	151700	46760080	9200	9200	9200	9200	1
300	20240529	151600	46750880	9180	9180	9180	9180	0
301	20240529	151500	46750880	9180	9180	9180	9180	61
302	20240529	151400	46190900	9180	9180	9180	9180	0
303	20240529	151300	46190900	9180	9180	9180	9180	1
304	20240529	151200	46181720	9200	9200	9200	9200	0
305	20240529	151100	46181720	9200	9170	9200	9170	323
306	20240529	151000	43218670	9180	9190	9190	9180	6
307	20240529	150900	43163580	9190	9190	9190	9190	0
308	20240529	150800	43163580	9190	9190	9190	9190	0
309	20240529	150700	43163580	9190	9200	9200	9190	9
310	20240529	150600	43080790	9180	9180	9180	9180	51
311	20240529	150500	42612610	9180	9180	9180	9180	1
312	20240529	150400	42603430	9190	9190	9190	9190	2
313	20240529	150300	42585050	9190	9190	9190	9190	0
314	20240529	150200	42585050	9190	9190	9190	9190	0
315	20240529	150100	42585050	9190	9190	9190	9190	0
316	20240529	150000	42585050	9190	9190	9190	9190	1
317	20240529	145900	42575860	9180	9180	9180	9180	0
318	20240529	145800	42575860	9180	9180	9180	9180	0
319	20240529	145700	42575860	9180	9180	9180	9180	1
320	20240529	145600	42566680	9200	9200	9200	9200	0
321	20240529	145500	42566680	9200	9200	9200	9200	0
322	20240529	145400	42566680	9200	9200	9200	9200	0
323	20240529	145300	42566680	9200	9200	9200	9200	0
324	20240529	145200	42566680	9200	9200	9200	9200	9
325	20240529	145100	42483880	9200	9200	9200	9200	0
326	20240529	145000	42483880	9200	9200	9200	9200	0
327	20240529	144900	42483880	9200	9200	9200	9200	1
328	20240529	144800	42474680	9200	9180	9200	9180	111
329	20240529	144700	41455480	9180	9180	9180	9180	7
330	20240529	144600	41391220	9180	9180	9180	9180	3
331	20240529	144500	41363680	9180	9180	9180	9180	29
332	20240529	144400	41097460	9200	9200	9200	9200	7
333	20240529	144300	41033060	9200	9200	9200	9200	0
334	20240529	144200	41033060	9200	9200	9200	9200	0
335	20240529	144100	41033060	9200	9200	9200	9200	45
336	20240529	144000	40619060	9200	9200	9200	9200	0
337	20240529	143900	40619060	9200	9200	9200	9200	25
338	20240529	143800	40389060	9200	9200	9200	9200	0
339	20240529	143700	40389060	9200	9200	9200	9200	1
340	20240529	143600	40379860	9180	9180	9180	9180	0
341	20240529	143500	40379860	9180	9180	9180	9180	0
342	20240529	143400	40379860	9180	9180	9180	9180	0
343	20240529	143300	40379860	9180	9180	9180	9180	0
344	20240529	143200	40379860	9180	9200	9200	9180	9
345	20240529	143100	40297200	9200	9200	9200	9200	0
346	20240529	143000	40297200	9200	9200	9200	9200	0
347	20240529	142900	40297200	9200	9200	9200	9200	18
348	20240529	142800	40131600	9200	9200	9200	9200	0
349	20240529	142700	40131600	9200	9200	9200	9200	0
350	20240529	142600	40131600	9200	9200	9200	9200	0
351	20240529	142500	40131600	9200	9190	9200	9190	32
352	20240529	142400	39837490	9200	9200	9200	9200	0
353	20240529	142300	39837490	9200	9200	9200	9200	0
354	20240529	142200	39837490	9200	9200	9200	9200	0
355	20240529	142100	39837490	9200	9200	9200	9200	0
356	20240529	142000	39837490	9200	9200	9200	9200	0
357	20240529	141900	39837490	9200	9200	9200	9200	45
358	20240529	141800	39423490	9200	9200	9200	9200	0
359	20240529	141700	39423490	9200	9200	9200	9200	0
360	20240529	141600	39423490	9200	9190	9200	9190	50
361	20240529	141500	38963940	9190	9190	9190	9190	0
362	20240529	141400	38963940	9190	9190	9190	9190	0
363	20240529	141300	38963940	9190	9190	9190	9190	0
364	20240529	141200	38963940	9190	9190	9190	9190	0
365	20240529	141100	38963940	9190	9180	9190	9180	55
366	20240529	141000	38458990	9180	9180	9180	9180	0
367	20240529	140900	38458990	9180	9180	9180	9180	0
368	20240529	140800	38458990	9180	9180	9180	9180	0
369	20240529	140700	38458990	9180	9180	9180	9180	0
370	20240529	140600	38458990	9180	9180	9180	9180	0
371	20240529	140500	38458990	9180	9180	9180	9180	0
372	20240529	140400	38458990	9180	9180	9180	9180	0
373	20240529	140300	38458990	9180	9180	9180	9180	0
374	20240529	140200	38458990	9180	9180	9180	9180	0
375	20240529	140100	38458990	9180	9180	9180	9180	1
376	20240529	140000	38449810	9200	9200	9200	9200	0
377	20240529	135900	38449810	9200	9200	9200	9200	20
378	20240529	135800	38265810	9200	9190	9200	9180	214
379	20240529	135700	36300010	9200	9200	9200	9200	0
380	20240529	135600	36300010	9200	9200	9200	9200	0
381	20240529	135500	36300010	9200	9200	9200	9200	1
382	20240529	135400	36290810	9190	9190	9190	9190	0
383	20240529	135300	36290810	9190	9190	9190	9190	1
384	20240529	135200	36281620	9200	9200	9200	9200	0
385	20240529	135100	36281620	9200	9200	9200	9200	0
386	20240529	135000	36281620	9200	9200	9200	9200	0
387	20240529	134900	36281620	9200	9200	9200	9200	20
388	20240529	134800	36097620	9200	9200	9200	9200	0
389	20240529	134700	36097620	9200	9200	9200	9200	0
390	20240529	134600	36097620	9200	9200	9200	9200	1
391	20240529	134500	36088420	9200	9200	9200	9200	0
392	20240529	134400	36088420	9200	9200	9200	9200	57
393	20240529	134300	35564020	9190	9200	9200	9190	2
394	20240529	134200	35545630	9190	9190	9190	9190	1
395	20240529	134100	35536440	9200	9200	9200	9200	0
396	20240529	134000	35536440	9200	9200	9200	9200	0
397	20240529	133900	35536440	9200	9200	9200	9200	25
398	20240529	133800	35306440	9200	9200	9200	9200	0
399	20240529	133700	35306440	9200	9200	9200	9200	0
400	20240529	133600	35306440	9200	9200	9200	9200	0
401	20240529	133500	35306440	9200	9200	9200	9200	0
402	20240529	133400	35306440	9200	9200	9200	9200	1
403	20240529	133300	35297240	9190	9190	9190	9190	0
404	20240529	133200	35297240	9190	9190	9190	9190	0
405	20240529	133100	35297240	9190	9190	9190	9190	0
406	20240529	133000	35297240	9190	9190	9190	9190	0
407	20240529	132900	35297240	9190	9190	9190	9190	11
408	20240529	132800	35196150	9190	9190	9190	9190	2
409	20240529	132700	35177770	9190	9190	9190	9190	0
410	20240529	132600	35177770	9190	9190	9190	9190	0
411	20240529	132500	35177770	9190	9190	9190	9190	0
412	20240529	132400	35177770	9190	9190	9190	9190	66
413	20240529	132300	34571230	9190	9190	9190	9190	0
414	20240529	132200	34571230	9190	9190	9190	9190	0
415	20240529	132100	34571230	9190	9190	9190	9190	111
416	20240529	132000	33551140	9190	9190	9190	9190	0
417	20240529	131900	33551140	9190	9200	9200	9190	35
418	20240529	131800	33229240	9200	9200	9200	9200	0
419	20240529	131700	33229240	9200	9200	9200	9200	0
420	20240529	131600	33229240	9200	9200	9200	9200	0
421	20240529	131500	33229240	9200	9200	9200	9200	0
422	20240529	131400	33229240	9200	9200	9200	9200	57
423	20240529	131300	32704840	9200	9200	9200	9200	0
424	20240529	131200	32704840	9200	9200	9200	9200	1
425	20240529	131100	32695640	9200	9200	9200	9200	0
426	20240529	131000	32695640	9200	9200	9200	9200	0
427	20240529	130900	32695640	9200	9200	9200	9200	21
428	20240529	130800	32502440	9200	9200	9200	9200	0
429	20240529	130700	32502440	9200	9200	9200	9200	1
430	20240529	130600	32493240	9190	9190	9190	9190	3
431	20240529	130500	32465670	9200	9200	9200	9200	0
432	20240529	130400	32465670	9200	9200	9200	9200	56
433	20240529	130300	31950470	9200	9200	9200	9200	0
434	20240529	130200	31950470	9200	9200	9200	9200	0
435	20240529	130100	31950470	9200	9200	9200	9200	0
436	20240529	130000	31950470	9200	9200	9200	9200	0
437	20240529	125900	31950470	9200	9200	9200	9200	23
438	20240529	125800	31738870	9200	9200	9200	9200	5
439	20240529	125700	31692870	9200	9200	9200	9200	0
440	20240529	125600	31692870	9200	9200	9200	9200	0
441	20240529	125500	31692870	9200	9200	9200	9200	0
442	20240529	125400	31692870	9200	9200	9200	9200	55
443	20240529	125300	31186870	9200	9200	9200	9200	0
444	20240529	125200	31186870	9200	9200	9200	9200	0
445	20240529	125100	31186870	9200	9200	9200	9200	0
446	20240529	125000	31186870	9200	9200	9200	9200	3
447	20240529	124900	31159270	9200	9200	9200	9200	20
448	20240529	124800	30975270	9200	9200	9200	9200	0
449	20240529	124700	30975270	9200	9200	9200	9200	0
450	20240529	124600	30975270	9200	9200	9200	9200	0
451	20240529	124500	30975270	9200	9200	9200	9200	0
452	20240529	124400	30975270	9200	9200	9200	9200	57
453	20240529	124300	30450870	9200	9200	9200	9200	0
454	20240529	124200	30450870	9200	9200	9200	9200	0
455	20240529	124100	30450870	9200	9200	9200	9200	0
456	20240529	124000	30450870	9200	9200	9200	9200	0
457	20240529	123900	30450870	9200	9190	9200	9190	20
458	20240529	123800	30266960	9200	9200	9200	9200	0
459	20240529	123700	30266960	9200	9200	9200	9200	0
460	20240529	123600	30266960	9200	9200	9200	9200	0
461	20240529	123500	30266960	9200	9200	9200	9200	0
462	20240529	123400	30266960	9200	9200	9200	9200	58
463	20240529	123300	29733360	9200	9200	9200	9200	0
464	20240529	123200	29733360	9200	9200	9200	9200	0
465	20240529	123100	29733360	9200	9200	9200	9200	0
466	20240529	123000	29733360	9200	9200	9200	9200	0
467	20240529	122900	29733360	9200	9200	9200	9200	22
468	20240529	122800	29530960	9200	9200	9200	9200	0
469	20240529	122700	29530960	9200	9190	9200	9140	96
470	20240529	122600	28652820	9200	9200	9200	9200	0
471	20240529	122500	28652820	9200	9200	9200	9200	0
472	20240529	122400	28652820	9200	9200	9200	9200	56
473	20240529	122300	28137620	9200	9200	9200	9200	0
474	20240529	122200	28137620	9200	9130	9200	9130	263
475	20240529	122100	25734470	9200	9200	9200	9200	0
476	20240529	122000	25734470	9200	9200	9200	9200	0
477	20240529	121900	25734470	9200	9200	9200	9200	18
478	20240529	121800	25568870	9200	9200	9200	9200	0
479	20240529	121700	25568870	9200	9200	9200	9200	0
480	20240529	121600	25568870	9200	9200	9200	9200	0
481	20240529	121500	25568870	9200	9160	9200	9130	603
482	20240529	121400	20052970	9170	9180	9180	9170	56
483	20240529	121300	19538910	9180	9180	9180	9180	23
484	20240529	121200	19327770	9180	9180	9180	9180	0
485	20240529	121100	19327770	9180	9180	9180	9180	0
486	20240529	121000	19327770	9180	9180	9180	9180	0
487	20240529	120900	19327770	9180	9180	9180	9180	0
488	20240529	120800	19327770	9180	9180	9190	9180	40
489	20240529	120700	18960510	9180	9180	9180	9180	0
490	20240529	120600	18960510	9180	9180	9180	9180	0
491	20240529	120500	18960510	9180	9180	9180	9180	0
492	20240529	120400	18960510	9180	9180	9180	9180	17
493	20240529	120300	18804450	9180	9180	9180	9180	0
494	20240529	120200	18804450	9180	9180	9180	9180	0
495	20240529	120100	18804450	9180	9180	9180	9180	0
496	20240529	120000	18804450	9180	9180	9180	9180	0
497	20240529	115900	18804450	9180	9180	9180	9180	24
498	20240529	115800	18584130	9180	9180	9180	9180	0
499	20240529	115700	18584130	9180	9180	9180	9180	0
500	20240529	115600	18584130	9180	9180	9180	9180	18
501	20240529	115500	18418890	9200	9200	9200	9200	0
502	20240529	115400	18418890	9200	9200	9200	9200	55
503	20240529	115300	17912890	9200	9200	9200	9200	0
504	20240529	115200	17912890	9200	9200	9200	9200	0
505	20240529	115100	17912890	9200	9170	9200	9170	116
506	20240529	115000	16848990	9200	9200	9200	9200	0
507	20240529	114900	16848990	9200	9200	9200	9200	20
508	20240529	114800	16664990	9200	9200	9200	9200	0
509	20240529	114700	16664990	9200	9200	9200	9200	0
510	20240529	114600	16664990	9200	9200	9200	9200	0
511	20240529	114500	16664990	9200	9200	9200	9200	0
512	20240529	114400	16664990	9200	9200	9200	9200	55
513	20240529	114300	16158990	9200	9200	9200	9200	0
514	20240529	114200	16158990	9200	9200	9200	9200	0
515	20240529	114100	16158990	9200	9200	9200	9200	0
516	20240529	114000	16158990	9200	9180	9200	9170	23
517	20240529	113900	15947830	9170	9170	9170	9170	0
518	20240529	113800	15947830	9170	9170	9170	9170	0
519	20240529	113700	15947830	9170	9170	9170	9170	0
520	20240529	113600	15947830	9170	9170	9170	9170	0
521	20240529	113500	15947830	9170	9170	9170	9170	0
522	20240529	113400	15947830	9170	9170	9170	9170	0
523	20240529	113300	15947830	9170	9170	9170	9170	0
524	20240529	113200	15947830	9170	9170	9170	9170	1
525	20240529	113100	15938660	9210	9210	9210	9210	0
526	20240529	113000	15938660	9210	9200	9210	9170	151
527	20240529	112900	14552610	9200	9200	9200	9200	10
528	20240529	112800	14460610	9200	9200	9200	9200	0
529	20240529	112700	14460610	9200	9200	9200	9200	0
530	20240529	112600	14460610	9200	9200	9200	9200	0
531	20240529	112500	14460610	9200	9200	9200	9200	0
532	20240529	112400	14460610	9200	9200	9200	9200	55
533	20240529	112300	13954610	9200	9200	9200	9200	0
534	20240529	112200	13954610	9200	9190	9200	9190	98
535	20240529	112100	13053940	9200	9200	9200	9200	0
536	20240529	112000	13053940	9200	9200	9200	9200	0
537	20240529	111900	13053940	9200	9200	9200	9200	18
538	20240529	111800	12888340	9200	9200	9200	9200	0
539	20240529	111700	12888340	9200	9200	9200	9200	0
540	20240529	111600	12888340	9200	9200	9200	9200	0
541	20240529	111500	12888340	9200	9200	9200	9200	0
542	20240529	111400	12888340	9200	9200	9200	9200	63
543	20240529	111300	12308740	9200	9200	9200	9200	0
544	20240529	111200	12308740	9200	9200	9200	9200	0
545	20240529	111100	12308740	9200	9200	9200	9200	0
546	20240529	111000	12308740	9200	9210	9210	9200	104
547	20240529	110900	11350930	9210	9200	9210	9200	145
548	20240529	110800	10016900	9200	9200	9200	9200	0
549	20240529	110700	10016900	9200	9200	9200	9200	1
550	20240529	110600	10007700	9200	9200	9200	9200	1
551	20240529	110500	9998500	9200	9200	9200	9200	0
552	20240529	110400	9998500	9200	9200	9200	9200	51
553	20240529	110300	9529300	9200	9200	9200	9200	1
554	20240529	110200	9520100	9200	9200	9200	9200	0
555	20240529	110100	9520100	9200	9200	9200	9200	0
556	20240529	110000	9520100	9200	9200	9200	9200	0
557	20240529	105900	9520100	9200	9200	9200	9200	21
558	20240529	105800	9326900	9200	9200	9200	9200	0
559	20240529	105700	9326900	9200	9200	9200	9200	0
560	20240529	105600	9326900	9200	9200	9200	9200	0
561	20240529	105500	9326900	9200	9190	9200	9190	22
562	20240529	105400	9124700	9190	9190	9190	9190	0
563	20240529	105300	9124700	9190	9190	9190	9190	2
564	20240529	105200	9106320	9200	9190	9200	9190	32
565	20240529	105100	8812220	9200	9200	9200	9200	0
566	20240529	105000	8812220	9200	9200	9200	9200	0
567	20240529	104900	8812220	9200	9200	9200	9200	26
568	20240529	104800	8573020	9200	9200	9200	9200	0
569	20240529	104700	8573020	9200	9200	9200	9200	0
570	20240529	104600	8573020	9200	9200	9200	9200	2
571	20240529	104500	8554620	9190	9190	9190	9190	0
572	20240529	104400	8554620	9190	9190	9190	9190	0
573	20240529	104300	8554620	9190	9190	9190	9190	0
574	20240529	104200	8554620	9190	9190	9190	9190	0
575	20240529	104100	8554620	9190	9190	9190	9190	0
576	20240529	104000	8554620	9190	9190	9190	9190	0
577	20240529	103900	8554620	9190	9190	9190	9190	0
578	20240529	103800	8554620	9190	9190	9190	9190	0
579	20240529	103700	8554620	9190	9200	9200	9190	33
580	20240529	103600	8251140	9210	9210	9210	9210	0
581	20240529	103500	8251140	9210	9210	9210	9210	0
582	20240529	103400	8251140	9210	9200	9210	9200	37
583	20240529	103300	7910700	9200	9200	9200	9200	1
584	20240529	103200	7901500	9200	9200	9200	9200	0
585	20240529	103100	7901500	9200	9200	9200	9200	0
586	20240529	103000	7901500	9200	9200	9200	9200	24
587	20240529	102900	7680700	9200	9200	9200	9200	22
588	20240529	102800	7478300	9210	9210	9210	9210	0
589	20240529	102700	7478300	9210	9210	9210	9210	0
590	20240529	102600	7478300	9210	9210	9210	9210	0
591	20240529	102500	7478300	9210	9210	9210	9210	0
592	20240529	102400	7478300	9210	9210	9210	9210	55
593	20240529	102300	6971750	9210	9210	9210	9200	22
594	20240529	102200	6769330	9210	9210	9210	9210	1
595	20240529	102100	6760120	9200	9200	9200	9200	0
596	20240529	102000	6760120	9200	9200	9200	9200	0
597	20240529	101900	6760120	9200	9200	9200	9200	6
598	20240529	101800	6704920	9210	9210	9210	9210	0
599	20240529	101700	6704920	9210	9210	9210	9210	0
600	20240529	101600	6704920	9210	9210	9210	9210	0
601	20240529	101500	6704920	9210	9210	9210	9210	0
602	20240529	101400	6704920	9210	9200	9210	9200	59
603	20240529	101300	6162070	9210	9210	9210	9210	11
604	20240529	101200	6060760	9210	9210	9210	9210	11
605	20240529	101100	5959450	9210	9210	9210	9210	0
606	20240529	101000	5959450	9210	9210	9210	9210	0
607	20240529	100900	5959450	9210	9210	9210	9210	20
608	20240529	100800	5775250	9210	9210	9210	9210	0
609	20240529	100700	5775250	9210	9210	9210	9210	0
610	20240529	100600	5775250	9210	9210	9210	9210	0
611	20240529	100500	5775250	9210	9190	9210	9190	4
612	20240529	100400	5738470	9210	9210	9210	9210	55
613	20240529	100300	5231920	9210	9210	9210	9210	0
614	20240529	100200	5231920	9210	9210	9210	9210	1
615	20240529	100100	5222710	9210	9210	9210	9210	0
616	20240529	100000	5222710	9210	9210	9210	9210	1
617	20240529	095900	5213500	9210	9210	9210	9210	23
618	20240529	095800	5001670	9210	9210	9210	9210	0
619	20240529	095700	5001670	9210	9210	9210	9210	2
620	20240529	095600	4983250	9210	9210	9210	9210	1
621	20240529	095500	4974040	9210	9210	9210	9210	1
622	20240529	095400	4964830	9210	9210	9210	9210	58
623	20240529	095300	4430650	9210	9210	9210	9210	1
624	20240529	095200	4421440	9210	9210	9210	9210	0
625	20240529	095100	4421440	9210	9210	9210	9210	0
626	20240529	095000	4421440	9210	9210	9210	9210	1
627	20240529	094900	4412230	9210	9210	9210	9210	25
628	20240529	094800	4181980	9210	9210	9210	9210	0
629	20240529	094700	4181980	9210	9210	9210	9210	0
630	20240529	094600	4181980	9210	9210	9210	9210	0
631	20240529	094500	4181980	9210	9200	9210	9200	58
632	20240529	094400	3648350	9200	9200	9200	9200	0
633	20240529	094300	3648350	9200	9200	9200	9200	0
634	20240529	094200	3648350	9200	9200	9200	9200	0
635	20240529	094100	3648350	9200	9200	9200	9200	19
636	20240529	094000	3473550	9210	9210	9210	9210	1
637	20240529	093900	3464340	9210	9200	9210	9200	7
638	20240529	093800	3399880	9200	9200	9200	9200	1
639	20240529	093700	3390680	9200	9200	9200	9200	0
640	20240529	093600	3390680	9200	9200	9200	9200	0
641	20240529	093500	3390680	9200	9200	9200	9200	1
642	20240529	093400	3381480	9200	9180	9200	9180	51
643	20240529	093300	2912320	9200	9200	9200	9200	0
644	20240529	093200	2912320	9200	9200	9200	9200	0
645	20240529	093100	2912320	9200	9200	9200	9200	0
646	20240529	093000	2912320	9200	9200	9200	9200	0
647	20240529	092900	2912320	9200	9200	9200	9200	20
648	20240529	092800	2728320	9200	9180	9200	9170	101
649	20240529	092700	1801570	9210	9210	9210	9210	0
650	20240529	092600	1801570	9210	9210	9210	9210	0
651	20240529	092500	1801570	9210	9210	9210	9210	1
652	20240529	092400	1792360	9180	9180	9180	9180	0
653	20240529	092300	1792360	9180	9180	9180	9180	2
654	20240529	092200	1774000	9170	9170	9170	9170	1
655	20240529	092100	1764830	9210	9210	9210	9210	0
656	20240529	092000	1764830	9210	9210	9210	9210	0
657	20240529	091900	1764830	9210	9200	9210	9200	20
658	20240529	091800	1580660	9210	9210	9210	9210	0
659	20240529	091700	1580660	9210	9210	9210	9210	0
660	20240529	091600	1580660	9210	9210	9210	9210	1
661	20240529	091500	1571450	9210	9210	9210	9210	0
662	20240529	091400	1571450	9210	9170	9210	9170	10
663	20240529	091300	1479710	9170	9170	9170	9170	0
664	20240529	091200	1479710	9170	9170	9170	9170	0
665	20240529	091100	1479710	9170	9170	9170	9170	2
666	20240529	091000	1461370	9170	9170	9170	9170	0
667	20240529	090900	1461370	9170	9170	9170	9170	20
668	20240529	090800	1277970	9170	9170	9170	9170	0
669	20240529	090700	1277970	9170	9170	9170	9170	0
670	20240529	090600	1277970	9170	9210	9210	9170	97
671	20240529	090500	387240	9220	9220	9220	9220	15
672	20240529	090400	248940	9220	9220	9220	9220	0
673	20240529	090300	248940	9220	9220	9220	9220	6
674	20240529	090200	193620	9220	9220	9220	9220	0
675	20240529	090100	193620	9220	9220	9220	9220	20
676	20240529	090000	9220	9220	9220	9220	9220	1