KissMeData/318020/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	211500	511020000	5750	5750	5750	5750	3309
3	20240529	211400	511020000	5750	5750	5750	5750	0
4	20240529	211300	511020000	5750	5750	5750	5750	0
5	20240529	211200	511020000	5750	5750	5750	5750	0
6	20240529	211100	511020000	5750	5750	5750	5750	0
7	20240529	211000	511020000	5750	5750	5750	5750	0
8	20240529	210900	511020000	5750	5750	5750	5750	0
9	20240529	210800	511020000	5750	5750	5750	5750	0
10	20240529	210700	511020000	5750	5750	5750	5750	0
11	20240529	210600	511020000	5750	5750	5750	5750	0
12	20240529	210500	511020000	5750	5750	5750	5750	0
13	20240529	210400	511020000	5750	5750	5750	5750	0
14	20240529	210300	511020000	5750	5750	5750	5750	0
15	20240529	210200	511020000	5750	5750	5750	5750	0
16	20240529	210100	511020000	5750	5750	5750	5750	0
17	20240529	210000	511020000	5750	5750	5750	5750	0
18	20240529	205900	511020000	5750	5750	5750	5750	0
19	20240529	205800	511020000	5750	5750	5750	5750	0
20	20240529	205700	511020000	5750	5750	5750	5750	0
21	20240529	205600	511020000	5750	5750	5750	5750	0
22	20240529	205500	511020000	5750	5750	5750	5750	0
23	20240529	205400	511020000	5750	5750	5750	5750	0
24	20240529	205300	511020000	5750	5750	5750	5750	0
25	20240529	205200	511020000	5750	5750	5750	5750	0
26	20240529	205100	511020000	5750	5750	5750	5750	0
27	20240529	205000	511020000	5750	5750	5750	5750	0
28	20240529	204900	511020000	5750	5750	5750	5750	0
29	20240529	204800	511020000	5750	5750	5750	5750	0
30	20240529	204700	511020000	5750	5750	5750	5750	0
31	20240529	204600	511020000	5750	5750	5750	5750	0
32	20240529	204500	511020000	5750	5750	5750	5750	3309
33	20240529	204400	511020000	5750	5750	5750	5750	0
34	20240529	204300	511020000	5750	5750	5750	5750	0
35	20240529	204200	511020000	5750	5750	5750	5750	0
36	20240529	204100	511020000	5750	5750	5750	5750	0
37	20240529	204000	511020000	5750	5750	5750	5750	0
38	20240529	203900	511020000	5750	5750	5750	5750	0
39	20240529	203800	511020000	5750	5750	5750	5750	0
40	20240529	203700	511020000	5750	5750	5750	5750	0
41	20240529	203600	511020000	5750	5750	5750	5750	0
42	20240529	203500	511020000	5750	5750	5750	5750	0
43	20240529	203400	511020000	5750	5750	5750	5750	0
44	20240529	203300	511020000	5750	5750	5750	5750	0
45	20240529	203200	511020000	5750	5750	5750	5750	0
46	20240529	203100	511020000	5750	5750	5750	5750	0
47	20240529	203000	511020000	5750	5750	5750	5750	0
48	20240529	202900	511020000	5750	5750	5750	5750	0
49	20240529	202800	511020000	5750	5750	5750	5750	0
50	20240529	202700	511020000	5750	5750	5750	5750	0
51	20240529	202600	511020000	5750	5750	5750	5750	0
52	20240529	202500	511020000	5750	5750	5750	5750	0
53	20240529	202400	511020000	5750	5750	5750	5750	0
54	20240529	202300	511020000	5750	5750	5750	5750	0
55	20240529	202200	511020000	5750	5750	5750	5750	0
56	20240529	202100	511020000	5750	5750	5750	5750	0
57	20240529	202000	511020000	5750	5750	5750	5750	0
58	20240529	201900	511020000	5750	5750	5750	5750	0
59	20240529	201800	511020000	5750	5750	5750	5750	0
60	20240529	201700	511020000	5750	5750	5750	5750	0
61	20240529	201600	511020000	5750	5750	5750	5750	0
62	20240529	201500	511020000	5750	5750	5750	5750	3309
63	20240529	201400	511020000	5750	5750	5750	5750	0
64	20240529	201300	511020000	5750	5750	5750	5750	0
65	20240529	201200	511020000	5750	5750	5750	5750	0
66	20240529	201100	511020000	5750	5750	5750	5750	0
67	20240529	201000	511020000	5750	5750	5750	5750	0
68	20240529	200900	511020000	5750	5750	5750	5750	0
69	20240529	200800	511020000	5750	5750	5750	5750	0
70	20240529	200700	511020000	5750	5750	5750	5750	0
71	20240529	200600	511020000	5750	5750	5750	5750	0
72	20240529	200500	511020000	5750	5750	5750	5750	0
73	20240529	200400	511020000	5750	5750	5750	5750	0
74	20240529	200300	511020000	5750	5750	5750	5750	0
75	20240529	200200	511020000	5750	5750	5750	5750	0
76	20240529	200100	511020000	5750	5750	5750	5750	0
77	20240529	200000	511020000	5750	5750	5750	5750	0
78	20240529	195900	511020000	5750	5750	5750	5750	0
79	20240529	195800	511020000	5750	5750	5750	5750	0
80	20240529	195700	511020000	5750	5750	5750	5750	0
81	20240529	195600	511020000	5750	5750	5750	5750	0
82	20240529	195500	511020000	5750	5750	5750	5750	0
83	20240529	195400	511020000	5750	5750	5750	5750	0
84	20240529	195300	511020000	5750	5750	5750	5750	0
85	20240529	195200	511020000	5750	5750	5750	5750	0
86	20240529	195100	511020000	5750	5750	5750	5750	0
87	20240529	195000	511020000	5750	5750	5750	5750	0
88	20240529	194900	511020000	5750	5750	5750	5750	0
89	20240529	194800	511020000	5750	5750	5750	5750	0
90	20240529	194700	511020000	5750	5750	5750	5750	0
91	20240529	194600	511020000	5750	5750	5750	5750	0
92	20240529	194500	511020000	5750	5750	5750	5750	3309
93	20240529	194400	511020000	5750	5750	5750	5750	0
94	20240529	194300	511020000	5750	5750	5750	5750	0
95	20240529	194200	511020000	5750	5750	5750	5750	0
96	20240529	194100	511020000	5750	5750	5750	5750	0
97	20240529	194000	511020000	5750	5750	5750	5750	0
98	20240529	193900	511020000	5750	5750	5750	5750	0
99	20240529	193800	511020000	5750	5750	5750	5750	0
100	20240529	193700	511020000	5750	5750	5750	5750	0
101	20240529	193600	511020000	5750	5750	5750	5750	0
102	20240529	193500	511020000	5750	5750	5750	5750	0
103	20240529	193400	511020000	5750	5750	5750	5750	0
104	20240529	193300	511020000	5750	5750	5750	5750	0
105	20240529	193200	511020000	5750	5750	5750	5750	0
106	20240529	193100	511020000	5750	5750	5750	5750	0
107	20240529	193000	511020000	5750	5750	5750	5750	0
108	20240529	192900	511020000	5750	5750	5750	5750	0
109	20240529	192800	511020000	5750	5750	5750	5750	0
110	20240529	192700	511020000	5750	5750	5750	5750	0
111	20240529	192600	511020000	5750	5750	5750	5750	0
112	20240529	192500	511020000	5750	5750	5750	5750	0
113	20240529	192400	511020000	5750	5750	5750	5750	0
114	20240529	192300	511020000	5750	5750	5750	5750	0
115	20240529	192200	511020000	5750	5750	5750	5750	0
116	20240529	192100	511020000	5750	5750	5750	5750	0
117	20240529	192000	511020000	5750	5750	5750	5750	0
118	20240529	191900	511020000	5750	5750	5750	5750	0
119	20240529	191800	511020000	5750	5750	5750	5750	0
120	20240529	191700	511020000	5750	5750	5750	5750	0
121	20240529	191600	511020000	5750	5750	5750	5750	0
122	20240529	191500	511020000	5750	5750	5750	5750	3309
123	20240529	191400	511020000	5750	5750	5750	5750	0
124	20240529	191300	511020000	5750	5750	5750	5750	0
125	20240529	191200	511020000	5750	5750	5750	5750	0
126	20240529	191100	511020000	5750	5750	5750	5750	0
127	20240529	191000	511020000	5750	5750	5750	5750	0
128	20240529	190900	511020000	5750	5750	5750	5750	0
129	20240529	190800	511020000	5750	5750	5750	5750	0
130	20240529	190700	511020000	5750	5750	5750	5750	0
131	20240529	190600	511020000	5750	5750	5750	5750	0
132	20240529	190500	511020000	5750	5750	5750	5750	0
133	20240529	190400	511020000	5750	5750	5750	5750	0
134	20240529	190300	511020000	5750	5750	5750	5750	0
135	20240529	190200	511020000	5750	5750	5750	5750	0
136	20240529	190100	511020000	5750	5750	5750	5750	0
137	20240529	190000	511020000	5750	5750	5750	5750	0
138	20240529	185900	511020000	5750	5750	5750	5750	0
139	20240529	185800	511020000	5750	5750	5750	5750	0
140	20240529	185700	511020000	5750	5750	5750	5750	0
141	20240529	185600	511020000	5750	5750	5750	5750	0
142	20240529	185500	511020000	5750	5750	5750	5750	0
143	20240529	185400	511020000	5750	5750	5750	5750	0
144	20240529	185300	511020000	5750	5750	5750	5750	0
145	20240529	185200	511020000	5750	5750	5750	5750	0
146	20240529	185100	511020000	5750	5750	5750	5750	0
147	20240529	185000	511020000	5750	5750	5750	5750	0
148	20240529	184900	511020000	5750	5750	5750	5750	0
149	20240529	184800	511020000	5750	5750	5750	5750	0
150	20240529	184700	511020000	5750	5750	5750	5750	0
151	20240529	184600	511020000	5750	5750	5750	5750	0
152	20240529	184500	511020000	5750	5750	5750	5750	3309
153	20240529	184400	511020000	5750	5750	5750	5750	0
154	20240529	184300	511020000	5750	5750	5750	5750	0
155	20240529	184200	511020000	5750	5750	5750	5750	0
156	20240529	184100	511020000	5750	5750	5750	5750	0
157	20240529	184000	511020000	5750	5750	5750	5750	0
158	20240529	183900	511020000	5750	5750	5750	5750	0
159	20240529	183800	511020000	5750	5750	5750	5750	0
160	20240529	183700	511020000	5750	5750	5750	5750	0
161	20240529	183600	511020000	5750	5750	5750	5750	0
162	20240529	183500	511020000	5750	5750	5750	5750	0
163	20240529	183400	511020000	5750	5750	5750	5750	0
164	20240529	183300	511020000	5750	5750	5750	5750	0
165	20240529	183200	511020000	5750	5750	5750	5750	0
166	20240529	183100	511020000	5750	5750	5750	5750	0
167	20240529	183000	511020000	5750	5750	5750	5750	0
168	20240529	182900	511020000	5750	5750	5750	5750	0
169	20240529	182800	511020000	5750	5750	5750	5750	0
170	20240529	182700	511020000	5750	5750	5750	5750	0
171	20240529	182600	511020000	5750	5750	5750	5750	0
172	20240529	182500	511020000	5750	5750	5750	5750	0
173	20240529	182400	511020000	5750	5750	5750	5750	0
174	20240529	182300	511020000	5750	5750	5750	5750	0
175	20240529	182200	511020000	5750	5750	5750	5750	0
176	20240529	182100	511020000	5750	5750	5750	5750	0
177	20240529	182000	511020000	5750	5750	5750	5750	0
178	20240529	181900	511020000	5750	5750	5750	5750	0
179	20240529	181800	511020000	5750	5750	5750	5750	0
180	20240529	181700	511020000	5750	5750	5750	5750	0
181	20240529	181600	511020000	5750	5750	5750	5750	0
182	20240529	181500	511020000	5750	5750	5750	5750	3309
183	20240529	181400	511020000	5750	5750	5750	5750	0
184	20240529	181300	511020000	5750	5750	5750	5750	0
185	20240529	181200	511020000	5750	5750	5750	5750	0
186	20240529	181100	511020000	5750	5750	5750	5750	0
187	20240529	181000	511020000	5750	5750	5750	5750	0
188	20240529	180900	511020000	5750	5750	5750	5750	0
189	20240529	180800	511020000	5750	5750	5750	5750	0
190	20240529	180700	511020000	5750	5750	5750	5750	0
191	20240529	180600	511020000	5750	5750	5750	5750	0
192	20240529	180500	511020000	5750	5750	5750	5750	0
193	20240529	180400	511020000	5750	5750	5750	5750	0
194	20240529	180300	511020000	5750	5750	5750	5750	0
195	20240529	180200	511020000	5750	5750	5750	5750	0
196	20240529	180100	511020000	5750	5750	5750	5750	0
197	20240529	180000	511020000	5750	5750	5750	5750	0
198	20240529	175900	511020000	5750	5750	5750	5750	0
199	20240529	175800	511020000	5750	5750	5750	5750	0
200	20240529	175700	511020000	5750	5750	5750	5750	0
201	20240529	175600	511020000	5750	5750	5750	5750	0
202	20240529	175500	511020000	5750	5750	5750	5750	0
203	20240529	175400	511020000	5750	5750	5750	5750	0
204	20240529	175300	511020000	5750	5750	5750	5750	0
205	20240529	175200	511020000	5750	5750	5750	5750	0
206	20240529	175100	511020000	5750	5750	5750	5750	0
207	20240529	175000	511020000	5750	5750	5750	5750	0
208	20240529	174900	511020000	5750	5750	5750	5750	0
209	20240529	174800	511020000	5750	5750	5750	5750	0
210	20240529	174700	511020000	5750	5750	5750	5750	0
211	20240529	174600	511020000	5750	5750	5750	5750	0
212	20240529	174500	511020000	5750	5750	5750	5750	3309
213	20240529	174400	511020000	5750	5750	5750	5750	0
214	20240529	174300	511020000	5750	5750	5750	5750	0
215	20240529	174200	511020000	5750	5750	5750	5750	0
216	20240529	174100	511020000	5750	5750	5750	5750	0
217	20240529	174000	511020000	5750	5750	5750	5750	0
218	20240529	173900	511020000	5750	5750	5750	5750	0
219	20240529	173800	511020000	5750	5750	5750	5750	0
220	20240529	173700	511020000	5750	5750	5750	5750	0
221	20240529	173600	511020000	5750	5750	5750	5750	0
222	20240529	173500	511020000	5750	5750	5750	5750	0
223	20240529	173400	511020000	5750	5750	5750	5750	0
224	20240529	173300	511020000	5750	5750	5750	5750	0
225	20240529	173200	511020000	5750	5750	5750	5750	0
226	20240529	173100	511020000	5750	5750	5750	5750	0
227	20240529	173000	511020000	5750	5750	5750	5750	0
228	20240529	172900	511020000	5750	5750	5750	5750	0
229	20240529	172800	511020000	5750	5750	5750	5750	0
230	20240529	172700	511020000	5750	5750	5750	5750	0
231	20240529	172600	511020000	5750	5750	5750	5750	0
232	20240529	172500	511020000	5750	5750	5750	5750	0
233	20240529	172400	511020000	5750	5750	5750	5750	0
234	20240529	172300	511020000	5750	5750	5750	5750	0
235	20240529	172200	511020000	5750	5750	5750	5750	0
236	20240529	172100	511020000	5750	5750	5750	5750	0
237	20240529	172000	511020000	5750	5750	5750	5750	0
238	20240529	171900	511020000	5750	5750	5750	5750	0
239	20240529	171800	511020000	5750	5750	5750	5750	0
240	20240529	171700	511020000	5750	5750	5750	5750	0
241	20240529	171600	511020000	5750	5750	5750	5750	0
242	20240529	171500	511020000	5750	5750	5750	5750	3309
243	20240529	171400	511020000	5750	5750	5750	5750	0
244	20240529	171300	511020000	5750	5750	5750	5750	0
245	20240529	171200	511020000	5750	5750	5750	5750	0
246	20240529	171100	511020000	5750	5750	5750	5750	0
247	20240529	171000	511020000	5750	5750	5750	5750	0
248	20240529	170900	511020000	5750	5750	5750	5750	0
249	20240529	170800	511020000	5750	5750	5750	5750	0
250	20240529	170700	511020000	5750	5750	5750	5750	0
251	20240529	170600	511020000	5750	5750	5750	5750	0
252	20240529	170500	511020000	5750	5750	5750	5750	0
253	20240529	170400	511020000	5750	5750	5750	5750	0
254	20240529	170300	511020000	5750	5750	5750	5750	0
255	20240529	170200	511020000	5750	5750	5750	5750	0
256	20240529	170100	511020000	5750	5750	5750	5750	0
257	20240529	170000	511020000	5750	5750	5750	5750	0
258	20240529	165900	511020000	5750	5750	5750	5750	0
259	20240529	165800	511020000	5750	5750	5750	5750	0
260	20240529	165700	511020000	5750	5750	5750	5750	0
261	20240529	165600	511020000	5750	5750	5750	5750	0
262	20240529	165500	511020000	5750	5750	5750	5750	0
263	20240529	165400	511020000	5750	5750	5750	5750	0
264	20240529	165300	511020000	5750	5750	5750	5750	0
265	20240529	165200	511020000	5750	5750	5750	5750	0
266	20240529	165100	511020000	5750	5750	5750	5750	0
267	20240529	165000	511020000	5750	5750	5750	5750	0
268	20240529	164900	511020000	5750	5750	5750	5750	0
269	20240529	164800	511020000	5750	5750	5750	5750	0
270	20240529	164700	511020000	5750	5750	5750	5750	0
271	20240529	164600	511020000	5750	5750	5750	5750	0
272	20240529	164500	511020000	5750	5750	5750	5750	3309
273	20240529	164400	511020000	5750	5750	5750	5750	0
274	20240529	164300	511020000	5750	5750	5750	5750	0
275	20240529	164200	511020000	5750	5750	5750	5750	0
276	20240529	164100	511020000	5750	5750	5750	5750	0
277	20240529	164000	511020000	5750	5750	5750	5750	0
278	20240529	163900	511020000	5750	5750	5750	5750	0
279	20240529	163800	511020000	5750	5750	5750	5750	0
280	20240529	163700	511020000	5750	5750	5750	5750	0
281	20240529	163600	511020000	5750	5750	5750	5750	0
282	20240529	163500	511020000	5750	5750	5750	5750	0
283	20240529	163400	511020000	5750	5750	5750	5750	0
284	20240529	163300	511020000	5750	5750	5750	5750	0
285	20240529	163200	511020000	5750	5750	5750	5750	0
286	20240529	163100	511020000	5750	5750	5750	5750	0
287	20240529	163000	511020000	5750	5750	5750	5750	0
288	20240529	162900	511020000	5750	5750	5750	5750	0
289	20240529	162800	511020000	5750	5750	5750	5750	0
290	20240529	162700	511020000	5750	5750	5750	5750	0
291	20240529	162600	511020000	5750	5750	5750	5750	0
292	20240529	162500	511020000	5750	5750	5750	5750	0
293	20240529	162400	511020000	5750	5750	5750	5750	0
294	20240529	162300	511020000	5750	5750	5750	5750	0
295	20240529	162200	511020000	5750	5750	5750	5750	0
296	20240529	162100	511020000	5750	5750	5750	5750	0
297	20240529	162000	511020000	5750	5750	5750	5750	0
298	20240529	161900	511020000	5750	5750	5750	5750	0
299	20240529	161800	511020000	5750	5750	5750	5750	0
300	20240529	161700	511020000	5750	5750	5750	5750	0
301	20240529	161600	511020000	5750	5750	5750	5750	0
302	20240529	161500	511020000	5750	5750	5750	5750	3309
303	20240529	161400	511020000	5750	5750	5750	5750	0
304	20240529	161300	511020000	5750	5750	5750	5750	0
305	20240529	161200	511020000	5750	5750	5750	5750	0
306	20240529	161100	511020000	5750	5750	5750	5750	0
307	20240529	161000	511020000	5750	5750	5750	5750	0
308	20240529	160900	511020000	5750	5750	5750	5750	0
309	20240529	160800	511020000	5750	5750	5750	5750	0
310	20240529	160700	511020000	5750	5750	5750	5750	0
311	20240529	160600	511020000	5750	5750	5750	5750	0
312	20240529	160500	511020000	5750	5750	5750	5750	0
313	20240529	160400	511020000	5750	5750	5750	5750	0
314	20240529	160300	511020000	5750	5750	5750	5750	0
315	20240529	160200	511020000	5750	5750	5750	5750	0
316	20240529	160100	511020000	5750	5750	5750	5750	0
317	20240529	160000	511020000	5750	5750	5750	5750	0
318	20240529	155900	511020000	5750	5750	5750	5750	0
319	20240529	155800	511020000	5750	5750	5750	5750	0
320	20240529	155700	511020000	5750	5750	5750	5750	0
321	20240529	155600	511020000	5750	5750	5750	5750	0
322	20240529	155500	511020000	5750	5750	5750	5750	0
323	20240529	155400	511020000	5750	5750	5750	5750	0
324	20240529	155300	511020000	5750	5750	5750	5750	0
325	20240529	155200	511020000	5750	5750	5750	5750	0
326	20240529	155100	511020000	5750	5750	5750	5750	0
327	20240529	155000	511020000	5750	5750	5750	5750	0
328	20240529	154900	511020000	5750	5750	5750	5750	0
329	20240529	154800	511020000	5750	5750	5750	5750	0
330	20240529	154700	511020000	5750	5750	5750	5750	0
331	20240529	154600	511020000	5750	5750	5750	5750	0
332	20240529	154500	511020000	5750	5750	5750	5750	3309
333	20240529	154400	511020000	5750	5750	5750	5750	0
334	20240529	154300	511020000	5750	5750	5750	5750	0
335	20240529	154200	511020000	5750	5750	5750	5750	0
336	20240529	154100	511020000	5750	5750	5750	5750	0
337	20240529	154000	511020000	5750	5750	5750	5750	0
338	20240529	153900	511020000	5750	5750	5750	5750	0
339	20240529	153800	511020000	5750	5750	5750	5750	0
340	20240529	153700	511020000	5750	5750	5750	5750	0
341	20240529	153600	511020000	5750	5750	5750	5750	0
342	20240529	153500	511020000	5750	5750	5750	5750	0
343	20240529	153400	511020000	5750	5750	5750	5750	0
344	20240529	153300	511020000	5750	5750	5750	5750	0
345	20240529	153200	511020000	5750	5750	5750	5750	0
346	20240529	153100	511020000	5750	5750	5750	5750	0
347	20240529	153000	511020000	5750	5750	5750	5750	3309
348	20240529	152900	491993250	5790	5790	5790	5790	0
349	20240529	152800	491993250	5790	5790	5790	5790	0
350	20240529	152700	491993250	5790	5790	5790	5790	0
351	20240529	152600	491993250	5790	5790	5790	5790	0
352	20240529	152500	491993250	5790	5790	5790	5790	0
353	20240529	152400	491993250	5790	5790	5790	5790	0
354	20240529	152300	491993250	5790	5790	5790	5790	0
355	20240529	152200	491993250	5790	5790	5790	5790	0
356	20240529	152100	491993250	5790	5790	5790	5790	0
357	20240529	152000	491993250	5790	5790	5790	5790	0
358	20240529	151900	491993250	5790	5830	5840	5790	1510
359	20240529	151800	483183900	5840	5820	5840	5820	1207
360	20240529	151700	476138140	5820	5830	5830	5820	174
361	20240529	151600	475123740	5840	5830	5840	5830	1829
362	20240529	151500	464457860	5840	5840	5840	5840	0
363	20240529	151400	464457860	5840	5840	5840	5840	0
364	20240529	151300	464457860	5840	5820	5840	5820	41
365	20240529	151200	464219200	5820	5760	5840	5760	2522
366	20240529	151100	449589900	5760	5760	5760	5760	8
367	20240529	151000	449543820	5760	5760	5760	5760	0
368	20240529	150900	449543820	5760	5760	5770	5750	48
369	20240529	150800	449267390	5770	5760	5770	5760	202
370	20240529	150700	448103850	5770	5770	5770	5760	202
371	20240529	150600	446939590	5760	5770	5770	5760	110
372	20240529	150500	446305890	5770	5770	5770	5770	1
373	20240529	150400	446300120	5770	5760	5770	5760	120
374	20240529	150300	445608910	5780	5780	5780	5780	171
375	20240529	150200	444620530	5780	5780	5780	5780	11
376	20240529	150100	444556950	5790	5790	5790	5790	1
377	20240529	150000	444551160	5790	5790	5790	5790	0
378	20240529	145900	444551160	5790	5770	5790	5770	52
379	20240529	145800	444251000	5770	5770	5770	5770	19
380	20240529	145700	444141370	5770	5740	5770	5740	176
381	20240529	145600	443131040	5740	5760	5770	5730	1776
382	20240529	145500	432932640	5760	5760	5760	5760	185
383	20240529	145400	431867040	5770	5760	5780	5760	807
384	20240529	145300	427217320	5800	5800	5800	5800	0
385	20240529	145200	427217320	5800	5800	5800	5800	3
386	20240529	145100	427199920	5800	5800	5800	5770	625
387	20240529	145000	423590760	5780	5790	5790	5780	600
388	20240529	144900	420122740	5800	5800	5800	5800	0
389	20240529	144800	420122740	5800	5800	5800	5800	0
390	20240529	144700	420122740	5800	5800	5800	5800	1
391	20240529	144600	420116940	5800	5800	5800	5800	0
392	20240529	144500	420116940	5800	5790	5800	5780	379
393	20240529	144400	417924880	5800	5800	5800	5800	6
394	20240529	144300	417890080	5800	5800	5800	5800	0
395	20240529	144200	417890080	5800	5800	5800	5800	0
396	20240529	144100	417890080	5800	5800	5800	5800	0
397	20240529	144000	417890080	5800	5800	5800	5800	0
398	20240529	143900	417890080	5800	5800	5800	5800	10
399	20240529	143800	417832080	5800	5800	5800	5800	11
400	20240529	143700	417768280	5800	5800	5800	5800	6
401	20240529	143600	417733480	5780	5780	5780	5780	1
402	20240529	143500	417727700	5800	5800	5800	5800	0
403	20240529	143400	417727700	5800	5800	5800	5800	0
404	20240529	143300	417727700	5800	5800	5800	5800	0
405	20240529	143200	417727700	5800	5800	5800	5800	0
406	20240529	143100	417727700	5800	5800	5800	5780	510
407	20240529	143000	414779700	5780	5800	5800	5780	87
408	20240529	142900	414276080	5800	5780	5800	5780	171
409	20240529	142800	413285520	5800	5800	5800	5800	79
410	20240529	142700	412827320	5780	5800	5800	5780	216
411	20240529	142600	411576400	5800	5800	5800	5800	1
412	20240529	142500	411570600	5790	5790	5790	5790	0
413	20240529	142400	411570600	5790	5790	5790	5790	0
414	20240529	142300	411570600	5790	5800	5800	5790	210
415	20240529	142200	410354600	5800	5800	5800	5800	0
416	20240529	142100	410354600	5800	5800	5800	5800	100
417	20240529	142000	409774600	5790	5790	5790	5790	0
418	20240529	141900	409774600	5790	5810	5810	5790	227
419	20240529	141800	408459070	5810	5810	5810	5810	0
420	20240529	141700	408459070	5810	5810	5810	5810	10
421	20240529	141600	408400970	5800	5810	5810	5800	292
422	20240529	141500	406706650	5810	5810	5810	5810	31
423	20240529	141400	406526540	5820	5820	5820	5820	290
424	20240529	141300	404838740	5820	5820	5820	5820	1
425	20240529	141200	404832920	5820	5820	5820	5820	228
426	20240529	141100	403505960	5820	5820	5820	5820	200
427	20240529	141000	402341960	5820	5820	5820	5820	0
428	20240529	140900	402341960	5820	5820	5820	5820	2
429	20240529	140800	402330320	5820	5820	5830	5780	3762
430	20240529	140700	380520970	5820	5820	5830	5820	255
431	20240529	140600	379036340	5820	5820	5820	5820	100
432	20240529	140500	378454340	5830	5830	5830	5830	101
433	20240529	140400	377865510	5840	5840	5840	5840	1
434	20240529	140300	377859670	5850	5840	5850	5840	148
435	20240529	140200	376994860	5840	5840	5840	5840	10
436	20240529	140100	376936460	5840	5840	5840	5840	171
437	20240529	140000	375937820	5850	5850	5850	5850	1
438	20240529	135900	375931970	5870	5870	5870	5870	0
439	20240529	135800	375931970	5870	5870	5870	5870	0
440	20240529	135700	375931970	5870	5870	5870	5870	0
441	20240529	135600	375931970	5870	5870	5870	5870	0
442	20240529	135500	375931970	5870	5870	5870	5870	0
443	20240529	135400	375931970	5870	5870	5870	5870	0
444	20240529	135300	375931970	5870	5870	5870	5870	38
445	20240529	135200	375708910	5860	5850	5860	5800	803
446	20240529	135100	371026270	5870	5870	5870	5870	100
447	20240529	135000	370439270	5870	5870	5870	5870	0
448	20240529	134900	370439270	5870	5870	5870	5870	0
449	20240529	134800	370439270	5870	5880	5880	5870	5
450	20240529	134700	370409900	5870	5870	5870	5870	1
451	20240529	134600	370404030	5880	5880	5880	5880	0
452	20240529	134500	370404030	5880	5880	5880	5880	0
453	20240529	134400	370404030	5880	5880	5880	5830	1161
454	20240529	134300	363621120	5870	5870	5870	5870	1
455	20240529	134200	363615250	5880	5880	5880	5880	0
456	20240529	134100	363615250	5880	5880	5880	5880	0
457	20240529	134000	363615250	5880	5880	5880	5880	0
458	20240529	133900	363615250	5880	5880	5890	5880	220
459	20240529	133800	362321110	5890	5890	5890	5890	50
460	20240529	133700	362026610	5900	5900	5900	5900	0
461	20240529	133600	362026610	5900	5900	5900	5900	0
462	20240529	133500	362026610	5900	5900	5900	5900	110
463	20240529	133400	361377610	5890	5900	5900	5890	208
464	20240529	133300	360151860	5900	5900	5900	5900	66
465	20240529	133200	359762460	5900	5890	5900	5890	10
466	20240529	133100	359703550	5880	5890	5900	5870	21
467	20240529	133000	359580100	5900	5890	5900	5890	109
468	20240529	132900	358938070	5900	5870	5900	5870	1130
469	20240529	132800	352286230	5880	5880	5880	5880	0
470	20240529	132700	352286230	5880	5880	5880	5880	0
471	20240529	132600	352286230	5880	5880	5880	5880	101
472	20240529	132500	351692350	5880	5880	5880	5880	1
473	20240529	132400	351686470	5870	5870	5880	5870	105
474	20240529	132300	351069690	5870	5870	5870	5870	0
475	20240529	132200	351069690	5870	5870	5870	5870	0
476	20240529	132100	351069690	5870	5860	5870	5850	43
477	20240529	132000	350817540	5870	5870	5870	5870	0
478	20240529	131900	350817540	5870	5870	5870	5870	5
479	20240529	131800	350788190	5860	5870	5870	5860	22
480	20240529	131700	350659070	5870	5870	5870	5870	0
481	20240529	131600	350659070	5870	5870	5870	5870	0
482	20240529	131500	350659070	5870	5850	5870	5840	2019
483	20240529	131400	338861130	5840	5840	5840	5840	50
484	20240529	131300	338569130	5860	5830	5860	5830	108
485	20240529	131200	337939320	5840	5830	5840	5830	13
486	20240529	131100	337863460	5830	5860	5860	5830	163
487	20240529	131000	336911530	5850	5850	5850	5850	100
488	20240529	130900	336326530	5870	5860	5870	5860	517
489	20240529	130800	333296170	5890	5890	5890	5890	0
490	20240529	130700	333296170	5890	5890	5890	5870	344
491	20240529	130600	331274710	5900	5900	5900	5900	0
492	20240529	130500	331274710	5900	5890	5900	5890	2
493	20240529	130400	331262920	5900	5900	5900	5900	123
494	20240529	130300	330537220	5910	5910	5910	5900	127
495	20240529	130200	329787550	5900	5880	5900	5880	107
496	20240529	130100	329157240	5890	5890	5890	5890	0
497	20240529	130000	329157240	5890	5900	5900	5890	7
498	20240529	125900	329115990	5890	5900	5900	5890	101
499	20240529	125800	328521090	5890	5890	5900	5890	107
500	20240529	125700	327890850	5890	5880	5900	5880	91
501	20240529	125600	327355670	5920	5920	5920	5920	0
502	20240529	125500	327355670	5920	5910	5920	5900	365
503	20240529	125400	325199970	5910	5890	5910	5870	1377
504	20240529	125300	317087810	5890	5880	5890	5880	822
505	20240529	125200	312253210	5880	5880	5880	5870	489
506	20240529	125100	309381880	5880	5880	5880	5870	111
507	20240529	125000	308730210	5880	5880	5880	5870	109
508	20240529	124900	308090290	5880	5850	5880	5850	31
509	20240529	124800	307908910	5890	5860	5890	5860	3093
510	20240529	124700	289763910	5860	5860	5860	5850	18
511	20240529	124600	289658560	5860	5850	5860	5850	164
512	20240529	124500	288698690	5850	5850	5850	5850	12
513	20240529	124400	288628490	5850	5850	5850	5850	6
514	20240529	124300	288593390	5850	5850	5850	5840	11
515	20240529	124200	288529120	5850	5860	5860	5850	16
516	20240529	124100	288435500	5860	5860	5860	5850	4
517	20240529	124000	288412070	5860	5840	5860	5830	338
518	20240529	123900	286438710	5850	5840	5850	5820	265
519	20240529	123800	284892560	5850	5850	5850	5850	1
520	20240529	123700	284886710	5850	5850	5850	5850	0
521	20240529	123600	284886710	5850	5840	5850	5840	11
522	20240529	123500	284822460	5850	5840	5850	5840	3
523	20240529	123400	284804930	5850	5850	5850	5850	4
524	20240529	123300	284781530	5850	5850	5850	5850	2
525	20240529	123200	284769830	5850	5850	5850	5850	2
526	20240529	123100	284758130	5850	5850	5850	5850	1
527	20240529	123000	284752280	5860	5860	5860	5860	2
528	20240529	122900	284740560	5860	5860	5860	5860	3
529	20240529	122800	284722980	5860	5860	5860	5860	3
530	20240529	122700	284705400	5860	5860	5860	5860	2
531	20240529	122600	284693680	5860	5850	5860	5820	103
532	20240529	122500	284093830	5860	5840	5860	5830	188
533	20240529	122400	282995560	5850	5840	5850	5840	2
534	20240529	122300	282983870	5850	5850	5850	5830	134
535	20240529	122200	282202480	5860	5860	5860	5860	3
536	20240529	122100	282184900	5860	5860	5860	5860	0
537	20240529	122000	282184900	5860	5860	5860	5860	2
538	20240529	121900	282173180	5860	5860	5860	5860	0
539	20240529	121800	282173180	5860	5840	5860	5820	405
540	20240529	121700	279809350	5840	5830	5840	5830	118
541	20240529	121600	279121210	5830	5830	5830	5830	200
542	20240529	121500	277955210	5840	5860	5860	5840	177
543	20240529	121400	276919100	5860	5860	5860	5830	575
544	20240529	121300	273564220	5870	5870	5870	5870	0
545	20240529	121200	273564220	5870	5820	5870	5820	5233
546	20240529	121100	242977800	5820	5810	5820	5810	731
547	20240529	121000	238729380	5820	5820	5820	5820	0
548	20240529	120900	238729380	5820	5820	5820	5820	0
549	20240529	120800	238729380	5820	5820	5820	5820	10
550	20240529	120700	238671180	5820	5810	5820	5810	113
551	20240529	120600	238013590	5820	5820	5820	5820	0
552	20240529	120500	238013590	5820	5820	5820	5820	4
553	20240529	120400	237990310	5820	5820	5820	5820	0
554	20240529	120300	237990310	5820	5810	5820	5810	181
555	20240529	120200	236938340	5810	5800	5810	5800	164
556	20240529	120100	235986900	5800	5810	5810	5800	564
557	20240529	120000	232715640	5810	5810	5810	5800	55
558	20240529	115900	232396110	5810	5800	5810	5800	5
559	20240529	115800	232367100	5810	5810	5810	5810	1
560	20240529	115700	232361290	5810	5810	5810	5810	9
561	20240529	115600	232309000	5810	5810	5810	5810	1
562	20240529	115500	232303190	5810	5790	5810	5790	1089
563	20240529	115400	225996210	5790	5780	5790	5780	235
564	20240529	115300	224637330	5790	5790	5790	5790	0
565	20240529	115200	224637330	5790	5780	5790	5770	160
566	20240529	115100	223714100	5790	5790	5790	5790	0
567	20240529	115000	223714100	5790	5790	5790	5790	0
568	20240529	114900	223714100	5790	5790	5790	5790	0
569	20240529	114800	223714100	5790	5790	5790	5790	0
570	20240529	114700	223714100	5790	5780	5800	5780	244
571	20240529	114600	222303510	5780	5780	5780	5780	13
572	20240529	114500	222228370	5780	5780	5780	5780	21
573	20240529	114400	222106990	5790	5770	5790	5770	1148
574	20240529	114300	215477380	5790	5800	5800	5780	88
575	20240529	114200	214967860	5800	5790	5800	5770	470
576	20240529	114100	212250670	5790	5790	5790	5790	97
577	20240529	114000	211689040	5800	5800	5800	5800	19
578	20240529	113900	211578840	5790	5790	5790	5790	110
579	20240529	113800	210941940	5800	5800	5800	5800	1
580	20240529	113700	210936140	5800	5800	5800	5780	766
581	20240529	113600	206504100	5800	5800	5800	5800	80
582	20240529	113500	206040100	5800	5800	5800	5800	0
583	20240529	113400	206040100	5800	5800	5800	5800	6
584	20240529	113300	206005300	5800	5800	5800	5800	0
585	20240529	113200	206005300	5800	5800	5800	5800	0
586	20240529	113100	206005300	5800	5790	5800	5790	315
587	20240529	113000	204180980	5800	5800	5800	5800	47
588	20240529	112900	203908380	5810	5800	5810	5800	28
589	20240529	112800	203745970	5810	5810	5810	5810	11
590	20240529	112700	203682060	5810	5810	5810	5810	3
591	20240529	112600	203664630	5810	5800	5810	5800	159
592	20240529	112500	202742420	5810	5820	5820	5810	4
593	20240529	112400	202719160	5820	5820	5820	5820	9
594	20240529	112300	202666780	5820	5800	5820	5800	62
595	20240529	112200	202306490	5810	5790	5810	5790	2
596	20240529	112100	202294890	5820	5800	5820	5800	687
597	20240529	112000	198309050	5820	5810	5820	5810	41
598	20240529	111900	198070480	5810	5800	5810	5790	232
599	20240529	111800	196725070	5820	5820	5820	5820	0
600	20240529	111700	196725070	5820	5810	5820	5810	285
601	20240529	111600	195068730	5820	5820	5820	5820	8
602	20240529	111500	195022170	5830	5830	5830	5830	1
603	20240529	111400	195016340	5830	5830	5830	5830	0
604	20240529	111300	195016340	5830	5830	5830	5830	21
605	20240529	111200	194893910	5830	5830	5830	5830	0
606	20240529	111100	194893910	5830	5830	5830	5830	0
607	20240529	111000	194893910	5830	5820	5850	5820	255
608	20240529	110900	193408960	5820	5830	5830	5820	3
609	20240529	110800	193391490	5850	5840	5850	5840	4
610	20240529	110700	193368110	5850	5820	5850	5810	1651
611	20240529	110600	183768620	5850	5840	5850	5830	306
612	20240529	110500	181982640	5840	5840	5840	5840	0
613	20240529	110400	181982640	5840	5840	5850	5830	35
614	20240529	110300	181778470	5830	5830	5830	5830	132
615	20240529	110200	181008910	5860	5830	5860	5830	30
616	20240529	110100	180833980	5840	5860	5860	5840	109
617	20240529	110000	180197370	5860	5860	5860	5860	0
618	20240529	105900	180197370	5860	5860	5860	5860	0
619	20240529	105800	180197370	5860	5860	5860	5860	0
620	20240529	105700	180197370	5860	5860	5860	5850	19
621	20240529	105600	180086180	5860	5860	5860	5860	0
622	20240529	105500	180086180	5860	5860	5860	5860	0
623	20240529	105400	180086180	5860	5860	5860	5860	10
624	20240529	105300	180027580	5860	5860	5860	5860	1
625	20240529	105200	180021720	5860	5860	5860	5860	0
626	20240529	105100	180021720	5860	5860	5860	5860	0
627	20240529	105000	180021720	5860	5840	5860	5840	206
628	20240529	104900	178818590	5850	5850	5850	5850	1
629	20240529	104800	178812740	5860	5860	5860	5860	0
630	20240529	104700	178812740	5860	5850	5860	5820	427
631	20240529	104600	176321740	5860	5860	5860	5860	0
632	20240529	104500	176321740	5860	5860	5860	5860	5
633	20240529	104400	176292440	5860	5860	5860	5860	606
634	20240529	104300	172741280	5860	5860	5860	5860	0
635	20240529	104200	172741280	5860	5860	5860	5860	1
636	20240529	104100	172735420	5850	5850	5850	5850	5
637	20240529	104000	172706170	5860	5850	5860	5850	101
638	20240529	103900	172115310	5860	5860	5860	5860	0
639	20240529	103800	172115310	5860	5860	5860	5860	0
640	20240529	103700	172115310	5860	5860	5860	5860	0
641	20240529	103600	172115310	5860	5860	5860	5860	0
642	20240529	103500	172115310	5860	5860	5860	5860	0
643	20240529	103400	172115310	5860	5860	5860	5840	240
644	20240529	103300	170712490	5860	5860	5860	5860	0
645	20240529	103200	170712490	5860	5860	5860	5860	40
646	20240529	103100	170478090	5860	5850	5860	5850	145
647	20240529	103000	169628490	5860	5860	5860	5860	1
648	20240529	102900	169622630	5860	5850	5860	5850	81
649	20240529	102800	169148770	5860	5860	5860	5860	0
650	20240529	102700	169148770	5860	5850	5860	5850	187
651	20240529	102600	168054800	5860	5850	5860	5850	549
652	20240529	102500	164842330	5810	5820	5850	5810	359
653	20240529	102400	162745310	5850	5840	5850	5840	3
654	20240529	102300	162727780	5850	5810	5850	5810	22
655	20240529	102200	162599600	5870	5830	5870	5810	2518
656	20240529	102100	147878650	5840	5840	5840	5840	0
657	20240529	102000	147878650	5840	5840	5840	5840	0
658	20240529	101900	147878650	5840	5820	5840	5810	3346
659	20240529	101800	128390780	5820	5820	5820	5820	10
660	20240529	101700	128332580	5820	5820	5820	5820	3
661	20240529	101600	128315120	5820	5810	5820	5810	3
662	20240529	101500	128297680	5820	5820	5820	5820	0
663	20240529	101400	128297680	5820	5820	5820	5820	17
664	20240529	101300	128198740	5830	5810	5830	5770	7202
665	20240529	101200	86516720	5840	5840	5840	5840	1
666	20240529	101100	86510880	5850	5830	5850	5830	7
667	20240529	101000	86470000	5830	5830	5830	5830	11
668	20240529	100900	86405870	5830	5830	5830	5830	10
669	20240529	100800	86347570	5850	5850	5850	5850	0
670	20240529	100700	86347570	5850	5850	5850	5850	3
671	20240529	100600	86330020	5850	5850	5850	5850	0
672	20240529	100500	86330020	5850	5850	5850	5810	320
673	20240529	100400	84467690	5860	5860	5860	5860	1
674	20240529	100300	84461830	5860	5860	5860	5860	21
675	20240529	100200	84338770	5860	5850	5860	5850	2
676	20240529	100100	84327060	5860	5850	5860	5850	2
677	20240529	100000	84315350	5860	5850	5860	5840	38
678	20240529	095900	84093070	5850	5830	5850	5810	51
679	20240529	095800	83796220	5870	5870	5870	5810	5071
680	20240529	095700	54260420	5880	5880	5880	5880	52
681	20240529	095600	53954660	5880	5870	5890	5850	450
682	20240529	095500	51318760	5870	5870	5870	5870	1
683	20240529	095400	51312890	5870	5870	5870	5870	6
684	20240529	095300	51277670	5870	5880	5880	5850	112
685	20240529	095200	50622200	5870	5870	5870	5870	1
686	20240529	095100	50616330	5900	5900	5900	5900	1
687	20240529	095000	50610430	5850	5890	5900	5850	939
688	20240529	094900	45103510	5900	5900	5900	5900	0
689	20240529	094800	45103510	5900	5900	5900	5900	82
690	20240529	094700	44619710	5900	5900	5900	5900	0
691	20240529	094600	44619710	5900	5860	5900	5860	186
692	20240529	094500	43527160	5860	5870	5870	5860	19
693	20240529	094400	43415810	5890	5890	5890	5890	1
694	20240529	094300	43409920	5890	5880	5890	5850	26
695	20240529	094200	43257030	5880	5890	5890	5860	154
696	20240529	094100	42354390	5890	5890	5890	5890	1
697	20240529	094000	42348500	5900	5850	5900	5850	288
698	20240529	093900	40656250	5880	5880	5880	5880	2
699	20240529	093800	40644490	5850	5870	5870	5850	51
700	20240529	093700	40345870	5880	5880	5880	5880	15
701	20240529	093600	40257670	5870	5870	5870	5870	7
702	20240529	093500	40216580	5880	5870	5880	5870	2
703	20240529	093400	40204830	5890	5890	5890	5890	18
704	20240529	093300	40098810	5900	5890	5900	5850	371
705	20240529	093200	37916830	5890	5890	5890	5890	1
706	20240529	093100	37910940	5890	5890	5890	5890	11
707	20240529	093000	37846150	5890	5890	5900	5890	30
708	20240529	092900	37669250	5890	5890	5890	5890	0
709	20240529	092800	37669250	5890	5890	5890	5890	4
710	20240529	092700	37645690	5880	5880	5880	5880	20
711	20240529	092600	37528090	5880	5840	5890	5840	28
712	20240529	092500	37364210	5840	5880	5890	5790	560
713	20240529	092400	34096340	5890	5860	5890	5860	374
714	20240529	092300	31899200	5850	5830	5860	5830	162
715	20240529	092200	30952940	5830	5840	5840	5830	7
716	20240529	092100	30912070	5840	5840	5850	5840	197
717	20240529	092000	29760110	5870	5810	5870	5800	321
718	20240529	091900	27893210	5810	5790	5810	5790	406
719	20240529	091800	25534730	5780	5780	5800	5780	1657
720	20240529	091700	15945560	5780	5840	5840	5770	813
721	20240529	091600	11220330	5850	5870	5870	5850	174
722	20240529	091500	10201320	5870	5890	5890	5870	196
723	20240529	091400	9048520	5890	5910	5910	5890	64
724	20240529	091300	8671140	5910	5910	5910	5910	100
725	20240529	091200	8080140	5920	5930	5930	5920	23
726	20240529	091100	7943950	5940	5940	5940	5940	12
727	20240529	091000	7872670	5950	5950	5950	5950	11
728	20240529	090900	7807220	5960	5960	5960	5960	10
729	20240529	090800	7747620	5970	5920	5970	5920	6
730	20240529	090700	7712050	5980	5920	5980	5920	122
731	20240529	090600	6989750	5960	5900	5960	5880	603
732	20240529	090500	3439770	5960	5960	5960	5960	0
733	20240529	090400	3439770	5960	5910	5960	5900	101
734	20240529	090300	2843660	5980	5980	5980	5980	1
735	20240529	090200	2837680	5900	6000	6000	5900	175
736	20240529	090100	1795570	6000	6000	6000	6000	0
737	20240529	090000	1795570	6000	5990	6040	5990	294