KissMeData/054040/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193700	420208980	5650	5650	5650	5650	1750
3	20240529	193600	420208980	5650	5650	5650	5650	0
4	20240529	193500	420208980	5650	5650	5650	5650	0
5	20240529	193400	420208980	5650	5650	5650	5650	0
6	20240529	193300	420208980	5650	5650	5650	5650	0
7	20240529	193200	420208980	5650	5650	5650	5650	0
8	20240529	193100	420208980	5650	5650	5650	5650	0
9	20240529	193000	420208980	5650	5650	5650	5650	0
10	20240529	192900	420208980	5650	5650	5650	5650	0
11	20240529	192800	420208980	5650	5650	5650	5650	0
12	20240529	192700	420208980	5650	5650	5650	5650	0
13	20240529	192600	420208980	5650	5650	5650	5650	0
14	20240529	192500	420208980	5650	5650	5650	5650	0
15	20240529	192400	420208980	5650	5650	5650	5650	0
16	20240529	192300	420208980	5650	5650	5650	5650	0
17	20240529	192200	420208980	5650	5650	5650	5650	0
18	20240529	192100	420208980	5650	5650	5650	5650	0
19	20240529	192000	420208980	5650	5650	5650	5650	0
20	20240529	191900	420208980	5650	5650	5650	5650	0
21	20240529	191800	420208980	5650	5650	5650	5650	0
22	20240529	191700	420208980	5650	5650	5650	5650	0
23	20240529	191600	420208980	5650	5650	5650	5650	0
24	20240529	191500	420208980	5650	5650	5650	5650	0
25	20240529	191400	420208980	5650	5650	5650	5650	0
26	20240529	191300	420208980	5650	5650	5650	5650	0
27	20240529	191200	420208980	5650	5650	5650	5650	0
28	20240529	191100	420208980	5650	5650	5650	5650	0
29	20240529	191000	420208980	5650	5650	5650	5650	0
30	20240529	190900	420208980	5650	5650	5650	5650	0
31	20240529	190800	420208980	5650	5650	5650	5650	0
32	20240529	190700	420208980	5650	5650	5650	5650	1750
33	20240529	190600	420208980	5650	5650	5650	5650	0
34	20240529	190500	420208980	5650	5650	5650	5650	0
35	20240529	190400	420208980	5650	5650	5650	5650	0
36	20240529	190300	420208980	5650	5650	5650	5650	0
37	20240529	190200	420208980	5650	5650	5650	5650	0
38	20240529	190100	420208980	5650	5650	5650	5650	0
39	20240529	190000	420208980	5650	5650	5650	5650	0
40	20240529	185900	420208980	5650	5650	5650	5650	0
41	20240529	185800	420208980	5650	5650	5650	5650	0
42	20240529	185700	420208980	5650	5650	5650	5650	0
43	20240529	185600	420208980	5650	5650	5650	5650	0
44	20240529	185500	420208980	5650	5650	5650	5650	0
45	20240529	185400	420208980	5650	5650	5650	5650	0
46	20240529	185300	420208980	5650	5650	5650	5650	0
47	20240529	185200	420208980	5650	5650	5650	5650	0
48	20240529	185100	420208980	5650	5650	5650	5650	0
49	20240529	185000	420208980	5650	5650	5650	5650	0
50	20240529	184900	420208980	5650	5650	5650	5650	0
51	20240529	184800	420208980	5650	5650	5650	5650	0
52	20240529	184700	420208980	5650	5650	5650	5650	0
53	20240529	184600	420208980	5650	5650	5650	5650	0
54	20240529	184500	420208980	5650	5650	5650	5650	0
55	20240529	184400	420208980	5650	5650	5650	5650	0
56	20240529	184300	420208980	5650	5650	5650	5650	0
57	20240529	184200	420208980	5650	5650	5650	5650	0
58	20240529	184100	420208980	5650	5650	5650	5650	0
59	20240529	184000	420208980	5650	5650	5650	5650	0
60	20240529	183900	420208980	5650	5650	5650	5650	0
61	20240529	183800	420208980	5650	5650	5650	5650	0
62	20240529	183700	420208980	5650	5650	5650	5650	1750
63	20240529	183600	420208980	5650	5650	5650	5650	0
64	20240529	183500	420208980	5650	5650	5650	5650	0
65	20240529	183400	420208980	5650	5650	5650	5650	0
66	20240529	183300	420208980	5650	5650	5650	5650	0
67	20240529	183200	420208980	5650	5650	5650	5650	0
68	20240529	183100	420208980	5650	5650	5650	5650	0
69	20240529	183000	420208980	5650	5650	5650	5650	0
70	20240529	182900	420208980	5650	5650	5650	5650	0
71	20240529	182800	420208980	5650	5650	5650	5650	0
72	20240529	182700	420208980	5650	5650	5650	5650	0
73	20240529	182600	420208980	5650	5650	5650	5650	0
74	20240529	182500	420208980	5650	5650	5650	5650	0
75	20240529	182400	420208980	5650	5650	5650	5650	0
76	20240529	182300	420208980	5650	5650	5650	5650	0
77	20240529	182200	420208980	5650	5650	5650	5650	0
78	20240529	182100	420208980	5650	5650	5650	5650	0
79	20240529	182000	420208980	5650	5650	5650	5650	0
80	20240529	181900	420208980	5650	5650	5650	5650	0
81	20240529	181800	420208980	5650	5650	5650	5650	0
82	20240529	181700	420208980	5650	5650	5650	5650	0
83	20240529	181600	420208980	5650	5650	5650	5650	0
84	20240529	181500	420208980	5650	5650	5650	5650	0
85	20240529	181400	420208980	5650	5650	5650	5650	0
86	20240529	181300	420208980	5650	5650	5650	5650	0
87	20240529	181200	420208980	5650	5650	5650	5650	0
88	20240529	181100	420208980	5650	5650	5650	5650	0
89	20240529	181000	420208980	5650	5650	5650	5650	0
90	20240529	180900	420208980	5650	5650	5650	5650	0
91	20240529	180800	420208980	5650	5650	5650	5650	0
92	20240529	180700	420208980	5650	5650	5650	5650	1750
93	20240529	180600	420208980	5650	5650	5650	5650	0
94	20240529	180500	420208980	5650	5650	5650	5650	0
95	20240529	180400	420208980	5650	5650	5650	5650	0
96	20240529	180300	420208980	5650	5650	5650	5650	0
97	20240529	180200	420208980	5650	5650	5650	5650	0
98	20240529	180100	420208980	5650	5650	5650	5650	0
99	20240529	180000	420208980	5650	5650	5650	5650	0
100	20240529	175900	420208980	5650	5650	5650	5650	0
101	20240529	175800	420208980	5650	5650	5650	5650	0
102	20240529	175700	420208980	5650	5650	5650	5650	0
103	20240529	175600	420208980	5650	5650	5650	5650	0
104	20240529	175500	420208980	5650	5650	5650	5650	0
105	20240529	175400	420208980	5650	5650	5650	5650	0
106	20240529	175300	420208980	5650	5650	5650	5650	0
107	20240529	175200	420208980	5650	5650	5650	5650	0
108	20240529	175100	420208980	5650	5650	5650	5650	0
109	20240529	175000	420208980	5650	5650	5650	5650	0
110	20240529	174900	420208980	5650	5650	5650	5650	0
111	20240529	174800	420208980	5650	5650	5650	5650	0
112	20240529	174700	420208980	5650	5650	5650	5650	0
113	20240529	174600	420208980	5650	5650	5650	5650	0
114	20240529	174500	420208980	5650	5650	5650	5650	0
115	20240529	174400	420208980	5650	5650	5650	5650	0
116	20240529	174300	420208980	5650	5650	5650	5650	0
117	20240529	174200	420208980	5650	5650	5650	5650	0
118	20240529	174100	420208980	5650	5650	5650	5650	0
119	20240529	174000	420208980	5650	5650	5650	5650	0
120	20240529	173900	420208980	5650	5650	5650	5650	0
121	20240529	173800	420208980	5650	5650	5650	5650	0
122	20240529	173700	420208980	5650	5650	5650	5650	1750
123	20240529	173600	420208980	5650	5650	5650	5650	0
124	20240529	173500	420208980	5650	5650	5650	5650	0
125	20240529	173400	420208980	5650	5650	5650	5650	0
126	20240529	173300	420208980	5650	5650	5650	5650	0
127	20240529	173200	420208980	5650	5650	5650	5650	0
128	20240529	173100	420208980	5650	5650	5650	5650	0
129	20240529	173000	420208980	5650	5650	5650	5650	0
130	20240529	172900	420208980	5650	5650	5650	5650	0
131	20240529	172800	420208980	5650	5650	5650	5650	0
132	20240529	172700	420208980	5650	5650	5650	5650	0
133	20240529	172600	420208980	5650	5650	5650	5650	0
134	20240529	172500	420208980	5650	5650	5650	5650	0
135	20240529	172400	420208980	5650	5650	5650	5650	0
136	20240529	172300	420208980	5650	5650	5650	5650	0
137	20240529	172200	420208980	5650	5650	5650	5650	0
138	20240529	172100	420208980	5650	5650	5650	5650	0
139	20240529	172000	420208980	5650	5650	5650	5650	0
140	20240529	171900	420208980	5650	5650	5650	5650	0
141	20240529	171800	420208980	5650	5650	5650	5650	0
142	20240529	171700	420208980	5650	5650	5650	5650	0
143	20240529	171600	420208980	5650	5650	5650	5650	0
144	20240529	171500	420208980	5650	5650	5650	5650	0
145	20240529	171400	420208980	5650	5650	5650	5650	0
146	20240529	171300	420208980	5650	5650	5650	5650	0
147	20240529	171200	420208980	5650	5650	5650	5650	0
148	20240529	171100	420208980	5650	5650	5650	5650	0
149	20240529	171000	420208980	5650	5650	5650	5650	0
150	20240529	170900	420208980	5650	5650	5650	5650	0
151	20240529	170800	420208980	5650	5650	5650	5650	0
152	20240529	170700	420208980	5650	5650	5650	5650	1750
153	20240529	170600	420208980	5650	5650	5650	5650	0
154	20240529	170500	420208980	5650	5650	5650	5650	0
155	20240529	170400	420208980	5650	5650	5650	5650	0
156	20240529	170300	420208980	5650	5650	5650	5650	0
157	20240529	170200	420208980	5650	5650	5650	5650	0
158	20240529	170100	420208980	5650	5650	5650	5650	0
159	20240529	170000	420208980	5650	5650	5650	5650	0
160	20240529	165900	420208980	5650	5650	5650	5650	0
161	20240529	165800	420208980	5650	5650	5650	5650	0
162	20240529	165700	420208980	5650	5650	5650	5650	0
163	20240529	165600	420208980	5650	5650	5650	5650	0
164	20240529	165500	420208980	5650	5650	5650	5650	0
165	20240529	165400	420208980	5650	5650	5650	5650	0
166	20240529	165300	420208980	5650	5650	5650	5650	0
167	20240529	165200	420208980	5650	5650	5650	5650	0
168	20240529	165100	420208980	5650	5650	5650	5650	0
169	20240529	165000	420208980	5650	5650	5650	5650	0
170	20240529	164900	420208980	5650	5650	5650	5650	0
171	20240529	164800	420208980	5650	5650	5650	5650	0
172	20240529	164700	420208980	5650	5650	5650	5650	0
173	20240529	164600	420208980	5650	5650	5650	5650	0
174	20240529	164500	420208980	5650	5650	5650	5650	0
175	20240529	164400	420208980	5650	5650	5650	5650	0
176	20240529	164300	420208980	5650	5650	5650	5650	0
177	20240529	164200	420208980	5650	5650	5650	5650	0
178	20240529	164100	420208980	5650	5650	5650	5650	0
179	20240529	164000	420208980	5650	5650	5650	5650	0
180	20240529	163900	420208980	5650	5650	5650	5650	0
181	20240529	163800	420208980	5650	5650	5650	5650	0
182	20240529	163700	420208980	5650	5650	5650	5650	1750
183	20240529	163600	420208980	5650	5650	5650	5650	0
184	20240529	163500	420208980	5650	5650	5650	5650	0
185	20240529	163400	420208980	5650	5650	5650	5650	0
186	20240529	163300	420208980	5650	5650	5650	5650	0
187	20240529	163200	420208980	5650	5650	5650	5650	0
188	20240529	163100	420208980	5650	5650	5650	5650	0
189	20240529	163000	420208980	5650	5650	5650	5650	0
190	20240529	162900	420208980	5650	5650	5650	5650	0
191	20240529	162800	420208980	5650	5650	5650	5650	0
192	20240529	162700	420208980	5650	5650	5650	5650	0
193	20240529	162600	420208980	5650	5650	5650	5650	0
194	20240529	162500	420208980	5650	5650	5650	5650	0
195	20240529	162400	420208980	5650	5650	5650	5650	0
196	20240529	162300	420208980	5650	5650	5650	5650	0
197	20240529	162200	420208980	5650	5650	5650	5650	0
198	20240529	162100	420208980	5650	5650	5650	5650	0
199	20240529	162000	420208980	5650	5650	5650	5650	0
200	20240529	161900	420208980	5650	5650	5650	5650	0
201	20240529	161800	420208980	5650	5650	5650	5650	0
202	20240529	161700	420208980	5650	5650	5650	5650	0
203	20240529	161600	420208980	5650	5650	5650	5650	0
204	20240529	161500	420208980	5650	5650	5650	5650	0
205	20240529	161400	420208980	5650	5650	5650	5650	0
206	20240529	161300	420208980	5650	5650	5650	5650	0
207	20240529	161200	420208980	5650	5650	5650	5650	0
208	20240529	161100	420208980	5650	5650	5650	5650	0
209	20240529	161000	420208980	5650	5650	5650	5650	0
210	20240529	160900	420208980	5650	5650	5650	5650	0
211	20240529	160800	420208980	5650	5650	5650	5650	0
212	20240529	160700	420208980	5650	5650	5650	5650	1750
213	20240529	160600	420208980	5650	5650	5650	5650	0
214	20240529	160500	420208980	5650	5650	5650	5650	0
215	20240529	160400	420208980	5650	5650	5650	5650	0
216	20240529	160300	420208980	5650	5650	5650	5650	0
217	20240529	160200	420208980	5650	5650	5650	5650	0
218	20240529	160100	420208980	5650	5650	5650	5650	0
219	20240529	160000	420208980	5650	5650	5650	5650	0
220	20240529	155900	420208980	5650	5650	5650	5650	0
221	20240529	155800	420208980	5650	5650	5650	5650	0
222	20240529	155700	420208980	5650	5650	5650	5650	0
223	20240529	155600	420208980	5650	5650	5650	5650	0
224	20240529	155500	420208980	5650	5650	5650	5650	0
225	20240529	155400	420208980	5650	5650	5650	5650	0
226	20240529	155300	420208980	5650	5650	5650	5650	0
227	20240529	155200	420208980	5650	5650	5650	5650	0
228	20240529	155100	420208980	5650	5650	5650	5650	0
229	20240529	155000	420208980	5650	5650	5650	5650	0
230	20240529	154900	420208980	5650	5650	5650	5650	0
231	20240529	154800	420208980	5650	5650	5650	5650	0
232	20240529	154700	420208980	5650	5650	5650	5650	0
233	20240529	154600	420208980	5650	5650	5650	5650	0
234	20240529	154500	420208980	5650	5650	5650	5650	0
235	20240529	154400	420208980	5650	5650	5650	5650	0
236	20240529	154300	420208980	5650	5650	5650	5650	0
237	20240529	154200	420208980	5650	5650	5650	5650	0
238	20240529	154100	420208980	5650	5650	5650	5650	0
239	20240529	154000	420208980	5650	5650	5650	5650	0
240	20240529	153900	420208980	5650	5650	5650	5650	0
241	20240529	153800	420208980	5650	5650	5650	5650	0
242	20240529	153700	420208980	5650	5650	5650	5650	1750
243	20240529	153600	420208980	5650	5650	5650	5650	0
244	20240529	153500	420208980	5650	5650	5650	5650	0
245	20240529	153400	420208980	5650	5650	5650	5650	0
246	20240529	153300	420208980	5650	5650	5650	5650	0
247	20240529	153200	420208980	5650	5650	5650	5650	0
248	20240529	153100	420208980	5650	5650	5650	5650	0
249	20240529	153000	420208980	5650	5650	5650	5650	1750
250	20240529	152900	410321480	5650	5650	5650	5650	0
251	20240529	152800	410321480	5650	5650	5650	5650	0
252	20240529	152700	410321480	5650	5650	5650	5650	0
253	20240529	152600	410321480	5650	5650	5650	5650	0
254	20240529	152500	410321480	5650	5650	5650	5650	0
255	20240529	152400	410321480	5650	5650	5650	5650	0
256	20240529	152300	410321480	5650	5650	5650	5650	0
257	20240529	152200	410321480	5650	5650	5650	5650	0
258	20240529	152100	410321480	5650	5650	5650	5650	0
259	20240529	152000	410321480	5650	5650	5650	5650	0
260	20240529	151900	410321480	5650	5620	5650	5610	2384
261	20240529	151800	396936440	5630	5630	5630	5630	65
262	20240529	151700	396570490	5630	5650	5650	5630	101
263	20240529	151600	396000060	5650	5650	5650	5650	10
264	20240529	151500	395943560	5650	5650	5650	5650	247
265	20240529	151400	394548010	5650	5620	5650	5620	1254
266	20240529	151300	387490430	5620	5630	5630	5600	1236
267	20240529	151200	380554500	5620	5620	5620	5610	1036
268	20240529	151100	374732560	5620	5620	5620	5620	0
269	20240529	151000	374732560	5620	5610	5620	5610	214
270	20240529	150900	373531900	5620	5620	5620	5620	5
271	20240529	150800	373503800	5640	5630	5640	5630	123
272	20240529	150700	372811140	5620	5670	5670	5620	2292
273	20240529	150600	359924130	5670	5670	5670	5670	1000
274	20240529	150500	354254130	5670	5630	5670	5630	5010
275	20240529	150400	325950020	5610	5610	5610	5610	0
276	20240529	150300	325950020	5610	5610	5610	5610	1
277	20240529	150200	325944410	5620	5620	5620	5620	37
278	20240529	150100	325736470	5620	5620	5620	5620	160
279	20240529	150000	324837270	5630	5630	5630	5630	0
280	20240529	145900	324837270	5630	5630	5630	5630	0
281	20240529	145800	324837270	5630	5630	5630	5630	10
282	20240529	145700	324780970	5630	5630	5630	5630	5
283	20240529	145600	324752820	5630	5630	5630	5630	0
284	20240529	145500	324752820	5630	5620	5630	5610	234
285	20240529	145400	323438260	5620	5620	5620	5620	0
286	20240529	145300	323438260	5620	5620	5620	5620	0
287	20240529	145200	323438260	5620	5620	5620	5620	21
288	20240529	145100	323320240	5620	5620	5620	5620	0
289	20240529	145000	323320240	5620	5620	5620	5620	17
290	20240529	144900	323224700	5620	5620	5620	5620	50
291	20240529	144800	322943700	5620	5620	5620	5620	0
292	20240529	144700	322943700	5620	5620	5620	5620	4
293	20240529	144600	322921220	5620	5620	5620	5620	5
294	20240529	144500	322893120	5620	5620	5620	5620	6
295	20240529	144400	322859400	5610	5610	5610	5610	0
296	20240529	144300	322859400	5610	5620	5630	5610	852
297	20240529	144200	318076480	5650	5650	5650	5650	0
298	20240529	144100	318076480	5650	5650	5650	5650	0
299	20240529	144000	318076480	5650	5650	5650	5650	0
300	20240529	143900	318076480	5650	5650	5650	5650	0
301	20240529	143800	318076480	5650	5630	5650	5630	25
302	20240529	143700	317935620	5620	5620	5620	5620	225
303	20240529	143600	316671120	5620	5630	5630	5620	503
304	20240529	143500	313842410	5630	5630	5630	5630	5
305	20240529	143400	313814260	5630	5630	5630	5630	0
306	20240529	143300	313814260	5630	5630	5630	5630	10
307	20240529	143200	313757960	5650	5650	5650	5650	170
308	20240529	143100	312797460	5650	5650	5650	5650	0
309	20240529	143000	312797460	5650	5650	5650	5650	0
310	20240529	142900	312797460	5650	5650	5650	5650	0
311	20240529	142800	312797460	5650	5640	5650	5640	20
312	20240529	142700	312684480	5640	5620	5640	5610	3017
313	20240529	142600	295752140	5640	5620	5640	5620	243
314	20240529	142500	294385850	5620	5620	5620	5620	0
315	20240529	142400	294385850	5620	5630	5630	5620	41
316	20240529	142300	294155410	5630	5630	5630	5630	30
317	20240529	142200	293986510	5620	5620	5620	5620	0
318	20240529	142100	293986510	5620	5640	5640	5620	616
319	20240529	142000	290524190	5630	5630	5630	5620	1478
320	20240529	141900	282212830	5630	5630	5630	5630	444
321	20240529	141800	279713110	5630	5630	5630	5630	0
322	20240529	141700	279713110	5630	5630	5630	5630	0
323	20240529	141600	279713110	5630	5630	5630	5630	200
324	20240529	141500	278587110	5640	5640	5640	5640	0
325	20240529	141400	278587110	5640	5640	5640	5640	0
326	20240529	141300	278587110	5640	5640	5640	5640	0
327	20240529	141200	278587110	5640	5640	5640	5640	11
328	20240529	141100	278525070	5640	5640	5650	5630	2117
329	20240529	141000	266601010	5640	5640	5640	5640	0
330	20240529	140900	266601010	5640	5640	5640	5640	6
331	20240529	140800	266567170	5640	5640	5640	5640	26
332	20240529	140700	266420530	5650	5650	5650	5650	0
333	20240529	140600	266420530	5650	5640	5650	5640	106
334	20240529	140500	265821690	5640	5640	5640	5640	44
335	20240529	140400	265573530	5640	5640	5640	5640	912
336	20240529	140300	260429850	5650	5650	5650	5650	0
337	20240529	140200	260429850	5650	5650	5650	5650	0
338	20240529	140100	260429850	5650	5650	5650	5650	7
339	20240529	140000	260390300	5650	5650	5650	5650	0
340	20240529	135900	260390300	5650	5650	5650	5650	0
341	20240529	135800	260390300	5650	5650	5650	5650	2
342	20240529	135700	260379000	5640	5640	5640	5640	0
343	20240529	135600	260379000	5640	5640	5640	5640	400
344	20240529	135500	258123000	5650	5650	5650	5650	3
345	20240529	135400	258106050	5650	5650	5650	5650	12
346	20240529	135300	258038250	5650	5650	5650	5650	1
347	20240529	135200	258032600	5650	5660	5660	5650	4848
348	20240529	135100	230636690	5660	5660	5660	5660	0
349	20240529	135000	230636690	5660	5660	5660	5660	0
350	20240529	134900	230636690	5660	5660	5660	5660	0
351	20240529	134800	230636690	5660	5660	5660	5660	0
352	20240529	134700	230636690	5660	5660	5660	5660	0
353	20240529	134600	230636690	5660	5660	5660	5660	0
354	20240529	134500	230636690	5660	5660	5660	5660	200
355	20240529	134400	229504690	5670	5670	5670	5670	0
356	20240529	134300	229504690	5670	5670	5670	5670	0
357	20240529	134200	229504690	5670	5670	5670	5670	72
358	20240529	134100	229096450	5670	5680	5680	5670	200
359	20240529	134000	227961900	5680	5680	5680	5680	0
360	20240529	133900	227961900	5680	5680	5680	5680	86
361	20240529	133800	227473420	5680	5680	5680	5680	10
362	20240529	133700	227416620	5680	5680	5680	5680	2
363	20240529	133600	227405260	5670	5670	5670	5670	0
364	20240529	133500	227405260	5670	5670	5670	5670	0
365	20240529	133400	227405260	5670	5670	5670	5670	0
366	20240529	133300	227405260	5670	5670	5670	5670	51
367	20240529	133200	227116090	5670	5670	5670	5670	1
368	20240529	133100	227110420	5670	5670	5670	5670	773
369	20240529	133000	222727510	5660	5660	5660	5660	0
370	20240529	132900	222727510	5660	5660	5660	5660	0
371	20240529	132800	222727510	5660	5660	5660	5660	0
372	20240529	132700	222727510	5660	5660	5660	5660	0
373	20240529	132600	222727510	5660	5660	5660	5660	0
374	20240529	132500	222727510	5660	5660	5660	5660	0
375	20240529	132400	222727510	5660	5660	5660	5660	150
376	20240529	132300	221878510	5670	5670	5670	5670	0
377	20240529	132200	221878510	5670	5670	5670	5670	0
378	20240529	132100	221878510	5670	5670	5670	5670	320
379	20240529	132000	220064110	5660	5660	5660	5660	0
380	20240529	131900	220064110	5660	5660	5660	5660	0
381	20240529	131800	220064110	5660	5660	5660	5660	264
382	20240529	131700	218569870	5660	5670	5670	5660	186
383	20240529	131600	217516750	5670	5670	5670	5670	14
384	20240529	131500	217437370	5670	5670	5670	5670	0
385	20240529	131400	217437370	5670	5670	5670	5670	0
386	20240529	131300	217437370	5670	5670	5670	5670	30
387	20240529	131200	217267270	5680	5680	5680	5680	0
388	20240529	131100	217267270	5680	5680	5680	5680	1
389	20240529	131000	217261590	5680	5680	5680	5680	1
390	20240529	130900	217255910	5680	5670	5680	5670	31
391	20240529	130800	217079840	5670	5670	5670	5670	0
392	20240529	130700	217079840	5670	5670	5670	5670	0
393	20240529	130600	217079840	5670	5670	5670	5670	6
394	20240529	130500	217045820	5670	5670	5670	5670	50
395	20240529	130400	216762320	5670	5670	5670	5670	100
396	20240529	130300	216195320	5670	5670	5670	5670	0
397	20240529	130200	216195320	5670	5670	5670	5670	0
398	20240529	130100	216195320	5670	5670	5670	5670	0
399	20240529	130000	216195320	5670	5670	5670	5670	0
400	20240529	125900	216195320	5670	5670	5670	5670	0
401	20240529	125800	216195320	5670	5670	5670	5670	17
402	20240529	125700	216098930	5670	5670	5670	5670	0
403	20240529	125600	216098930	5670	5670	5670	5670	0
404	20240529	125500	216098930	5670	5670	5670	5670	0
405	20240529	125400	216098930	5670	5670	5670	5670	0
406	20240529	125300	216098930	5670	5670	5670	5670	0
407	20240529	125200	216098930	5670	5670	5670	5670	0
408	20240529	125100	216098930	5670	5670	5670	5670	0
409	20240529	125000	216098930	5670	5670	5670	5670	0
410	20240529	124900	216098930	5670	5670	5670	5670	30
411	20240529	124800	215928830	5660	5660	5660	5660	0
412	20240529	124700	215928830	5660	5660	5660	5660	10
413	20240529	124600	215872230	5660	5660	5660	5660	407
414	20240529	124500	213568610	5670	5670	5670	5670	0
415	20240529	124400	213568610	5670	5660	5670	5660	100
416	20240529	124300	213002070	5650	5650	5650	5650	0
417	20240529	124200	213002070	5650	5660	5660	5650	19
418	20240529	124100	212894670	5660	5660	5660	5660	0
419	20240529	124000	212894670	5660	5660	5660	5650	201
420	20240529	123900	211757940	5660	5660	5660	5660	0
421	20240529	123800	211757940	5660	5660	5660	5660	0
422	20240529	123700	211757940	5660	5660	5660	5660	0
423	20240529	123600	211757940	5660	5660	5660	5660	0
424	20240529	123500	211757940	5660	5660	5660	5660	0
425	20240529	123400	211757940	5660	5660	5660	5660	0
426	20240529	123300	211757940	5660	5660	5660	5660	0
427	20240529	123200	211757940	5660	5660	5660	5660	25
428	20240529	123100	211616440	5660	5650	5660	5650	1083
429	20240529	123000	205494660	5650	5650	5650	5650	0
430	20240529	122900	205494660	5650	5650	5650	5650	1
431	20240529	122800	205489010	5650	5650	5650	5650	687
432	20240529	122700	201607460	5650	5660	5660	5650	200
433	20240529	122600	200477410	5660	5660	5660	5660	0
434	20240529	122500	200477410	5660	5660	5660	5660	2
435	20240529	122400	200466090	5650	5650	5650	5650	118
436	20240529	122300	199799390	5650	5650	5650	5650	27
437	20240529	122200	199646840	5650	5650	5650	5650	1000
438	20240529	122100	193996840	5650	5650	5650	5650	1000
439	20240529	122000	188346840	5650	5650	5650	5650	0
440	20240529	121900	188346840	5650	5650	5650	5650	0
441	20240529	121800	188346840	5650	5640	5650	5640	2080
442	20240529	121700	176595640	5640	5640	5640	5640	5
443	20240529	121600	176567440	5640	5640	5640	5640	1913
444	20240529	121500	165778120	5650	5640	5650	5640	32
445	20240529	121400	165597380	5650	5660	5660	5650	7354
446	20240529	121300	123989230	5670	5670	5670	5670	0
447	20240529	121200	123989230	5670	5670	5670	5670	1494
448	20240529	121100	115518250	5670	5670	5670	5670	0
449	20240529	121000	115518250	5670	5670	5670	5670	6
450	20240529	120900	115484230	5670	5670	5670	5670	69
451	20240529	120800	115093000	5670	5670	5670	5670	0
452	20240529	120700	115093000	5670	5670	5670	5670	4
453	20240529	120600	115070320	5670	5670	5670	5670	6
454	20240529	120500	115036300	5670	5670	5670	5670	0
455	20240529	120400	115036300	5670	5670	5670	5670	150
456	20240529	120300	114185800	5670	5670	5670	5670	0
457	20240529	120200	114185800	5670	5670	5670	5670	0
458	20240529	120100	114185800	5670	5670	5670	5670	813
459	20240529	120000	109576090	5670	5670	5670	5670	0
460	20240529	115900	109576090	5670	5670	5670	5670	0
461	20240529	115800	109576090	5670	5670	5670	5670	0
462	20240529	115700	109576090	5670	5670	5670	5670	528
463	20240529	115600	106582330	5690	5690	5690	5690	0
464	20240529	115500	106582330	5690	5690	5690	5690	0
465	20240529	115400	106582330	5690	5690	5690	5690	0
466	20240529	115300	106582330	5690	5690	5690	5690	0
467	20240529	115200	106582330	5690	5690	5690	5690	0
468	20240529	115100	106582330	5690	5690	5690	5690	0
469	20240529	115000	106582330	5690	5690	5690	5690	1
470	20240529	114900	106576640	5680	5680	5680	5680	813
471	20240529	114800	101958800	5680	5680	5680	5680	0
472	20240529	114700	101958800	5680	5680	5680	5680	0
473	20240529	114600	101958800	5680	5680	5680	5680	10
474	20240529	114500	101902000	5680	5680	5680	5680	13
475	20240529	114400	101828160	5670	5670	5670	5670	0
476	20240529	114300	101828160	5670	5670	5670	5670	218
477	20240529	114200	100592100	5680	5680	5680	5680	18
478	20240529	114100	100489860	5680	5680	5680	5680	0
479	20240529	114000	100489860	5680	5680	5680	5680	0
480	20240529	113900	100489860	5680	5680	5680	5680	2
481	20240529	113800	100478500	5680	5680	5680	5680	0
482	20240529	113700	100478500	5680	5680	5680	5680	0
483	20240529	113600	100478500	5680	5680	5680	5680	39
484	20240529	113500	100256980	5680	5680	5680	5680	20
485	20240529	113400	100143380	5670	5670	5670	5670	0
486	20240529	113300	100143380	5670	5670	5670	5670	0
487	20240529	113200	100143380	5670	5670	5670	5670	632
488	20240529	113100	96559940	5680	5680	5680	5680	0
489	20240529	113000	96559940	5680	5680	5680	5680	0
490	20240529	112900	96559940	5680	5680	5680	5680	0
491	20240529	112800	96559940	5680	5680	5680	5680	0
492	20240529	112700	96559940	5680	5680	5680	5680	0
493	20240529	112600	96559940	5680	5680	5680	5680	0
494	20240529	112500	96559940	5680	5680	5680	5680	62
495	20240529	112400	96207780	5690	5690	5690	5690	4
496	20240529	112300	96185020	5690	5690	5690	5690	5
497	20240529	112200	96156570	5700	5700	5700	5700	1
498	20240529	112100	96150870	5700	5700	5700	5700	6
499	20240529	112000	96116670	5680	5680	5680	5680	0
500	20240529	111900	96116670	5680	5680	5680	5680	0
501	20240529	111800	96116670	5680	5680	5680	5680	0
502	20240529	111700	96116670	5680	5680	5680	5680	0
503	20240529	111600	96116670	5680	5710	5710	5680	123
504	20240529	111500	95417880	5710	5710	5710	5710	0
505	20240529	111400	95417880	5710	5680	5710	5680	33
506	20240529	111300	95229920	5670	5670	5670	5670	976
507	20240529	111200	89696000	5670	5670	5670	5670	0
508	20240529	111100	89696000	5670	5670	5670	5670	10
509	20240529	111000	89639300	5670	5670	5670	5670	57
510	20240529	110900	89316110	5670	5670	5670	5670	0
511	20240529	110800	89316110	5670	5670	5670	5670	62
512	20240529	110700	88964570	5670	5660	5670	5660	16
513	20240529	110600	88873910	5670	5670	5670	5670	19
514	20240529	110500	88766180	5660	5660	5660	5660	0
515	20240529	110400	88766180	5660	5660	5660	5660	6
516	20240529	110300	88732220	5660	5660	5660	5660	0
517	20240529	110200	88732220	5660	5660	5660	5660	6
518	20240529	110100	88698260	5670	5670	5670	5670	50
519	20240529	110000	88414760	5670	5670	5670	5670	0
520	20240529	105900	88414760	5670	5670	5670	5670	0
521	20240529	105800	88414760	5670	5670	5670	5670	0
522	20240529	105700	88414760	5670	5660	5670	5660	1568
523	20240529	105600	79524260	5660	5660	5660	5660	1
524	20240529	105500	79518600	5670	5670	5670	5670	1
525	20240529	105400	79512930	5660	5660	5660	5660	6
526	20240529	105300	79478970	5660	5660	5660	5660	200
527	20240529	105200	78346970	5660	5660	5660	5660	0
528	20240529	105100	78346970	5660	5660	5660	5660	6
529	20240529	105000	78313010	5670	5670	5670	5670	779
530	20240529	104900	73896080	5670	5670	5670	5670	0
531	20240529	104800	73896080	5670	5670	5670	5670	0
532	20240529	104700	73896080	5670	5670	5670	5670	206
533	20240529	104600	72728060	5670	5670	5670	5670	0
534	20240529	104500	72728060	5670	5670	5670	5670	0
535	20240529	104400	72728060	5670	5670	5670	5670	6
536	20240529	104300	72694040	5670	5670	5670	5670	0
537	20240529	104200	72694040	5670	5680	5680	5670	114
538	20240529	104100	72046620	5670	5680	5680	5670	16
539	20240529	104000	71955800	5680	5680	5680	5680	4
540	20240529	103900	71933080	5670	5670	5670	5670	0
541	20240529	103800	71933080	5670	5680	5680	5670	18
542	20240529	103700	71830850	5670	5670	5670	5670	0
543	20240529	103600	71830850	5670	5670	5670	5670	6
544	20240529	103500	71796830	5670	5670	5670	5670	0
545	20240529	103400	71796830	5670	5670	5670	5670	4
546	20240529	103300	71774150	5670	5670	5670	5670	206
547	20240529	103200	70606130	5670	5670	5670	5670	0
548	20240529	103100	70606130	5670	5670	5670	5670	0
549	20240529	103000	70606130	5670	5670	5670	5670	6
550	20240529	102900	70572110	5680	5680	5680	5680	0
551	20240529	102800	70572110	5680	5680	5680	5680	120
552	20240529	102700	69890510	5670	5680	5700	5670	993
553	20240529	102600	64239790	5680	5670	5680	5670	688
554	20240529	102500	60338750	5670	5670	5670	5670	0
555	20240529	102400	60338750	5670	5680	5680	5670	8
556	20240529	102300	60293370	5670	5670	5670	5670	20
557	20240529	102200	60179970	5670	5670	5670	5670	0
558	20240529	102100	60179970	5670	5670	5670	5670	7
559	20240529	102000	60140280	5660	5660	5660	5660	50
560	20240529	101900	59857280	5660	5660	5660	5660	6
561	20240529	101800	59823320	5680	5680	5680	5680	2
562	20240529	101700	59811960	5680	5680	5680	5670	10
563	20240529	101600	59755220	5670	5670	5670	5670	0
564	20240529	101500	59755220	5670	5660	5670	5660	65
565	20240529	101400	59386730	5660	5660	5660	5660	0
566	20240529	101300	59386730	5660	5660	5660	5660	0
567	20240529	101200	59386730	5660	5660	5660	5660	6
568	20240529	101100	59352770	5660	5660	5660	5660	0
569	20240529	101000	59352770	5660	5670	5670	5660	160
570	20240529	100900	58446660	5670	5670	5670	5670	0
571	20240529	100800	58446660	5670	5670	5670	5670	0
572	20240529	100700	58446660	5670	5660	5670	5660	400
573	20240529	100600	56181660	5660	5660	5660	5660	83
574	20240529	100500	55711880	5660	5670	5670	5660	15
575	20240529	100400	55626880	5670	5670	5670	5670	50
576	20240529	100300	55343380	5670	5670	5670	5670	0
577	20240529	100200	55343380	5670	5670	5670	5670	0
578	20240529	100100	55343380	5670	5670	5670	5670	4
579	20240529	100000	55320700	5660	5670	5670	5660	9
580	20240529	095900	55269720	5660	5660	5660	5660	70
581	20240529	095800	54873520	5650	5660	5660	5650	990
582	20240529	095700	49280010	5660	5660	5660	5660	10
583	20240529	095600	49223410	5670	5670	5670	5670	3
584	20240529	095500	49206400	5670	5670	5670	5670	4
585	20240529	095400	49183720	5670	5670	5670	5670	159
586	20240529	095300	48282190	5660	5660	5660	5660	10
587	20240529	095200	48225590	5670	5670	5670	5670	0
588	20240529	095100	48225590	5670	5670	5670	5650	11
589	20240529	095000	48163240	5650	5660	5660	5650	6
590	20240529	094900	48129290	5650	5650	5650	5650	1
591	20240529	094800	48123640	5650	5650	5650	5650	700
592	20240529	094700	44168640	5660	5660	5660	5660	164
593	20240529	094600	43240400	5660	5660	5660	5660	61
594	20240529	094500	42895140	5660	5660	5660	5660	146
595	20240529	094400	42068780	5650	5660	5660	5650	36
596	20240529	094300	41865080	5690	5690	5690	5690	0
597	20240529	094200	41865080	5690	5690	5690	5690	0
598	20240529	094100	41865080	5690	5660	5690	5650	735
599	20240529	094000	37707190	5670	5670	5670	5670	111
600	20240529	093900	37077820	5670	5680	5680	5670	265
601	20240529	093800	35574350	5680	5680	5680	5680	0
602	20240529	093700	35574350	5680	5680	5680	5680	518
603	20240529	093600	32632110	5700	5700	5700	5700	101
604	20240529	093500	32056410	5680	5680	5680	5680	26
605	20240529	093400	31908730	5680	5690	5690	5680	344
606	20240529	093300	29951480	5690	5690	5690	5690	0
607	20240529	093200	29951480	5690	5690	5690	5690	0
608	20240529	093100	29951480	5690	5690	5690	5690	0
609	20240529	093000	29951480	5690	5690	5690	5690	97
610	20240529	092900	29399550	5690	5700	5720	5690	368
611	20240529	092800	27297920	5700	5700	5700	5700	0
612	20240529	092700	27297920	5700	5700	5700	5700	114
613	20240529	092600	26648120	5700	5700	5700	5700	0
614	20240529	092500	26648120	5700	5700	5700	5700	0
615	20240529	092400	26648120	5700	5700	5700	5690	454
616	20240529	092300	24061020	5700	5700	5700	5700	10
617	20240529	092200	24004020	5700	5700	5700	5700	42
618	20240529	092100	23764620	5700	5710	5710	5700	357
619	20240529	092000	21729620	5710	5710	5710	5710	0
620	20240529	091900	21729620	5710	5710	5710	5710	151
621	20240529	091800	20867410	5710	5710	5710	5710	100
622	20240529	091700	20296410	5710	5710	5710	5710	0
623	20240529	091600	20296410	5710	5710	5710	5710	0
624	20240529	091500	20296410	5710	5710	5710	5710	567
625	20240529	091400	17058840	5720	5720	5720	5720	521
626	20240529	091300	14078720	5740	5740	5740	5740	0
627	20240529	091200	14078720	5740	5740	5740	5740	0
628	20240529	091100	14078720	5740	5740	5740	5740	0
629	20240529	091000	14078720	5740	5740	5740	5740	243
630	20240529	090900	12683900	5740	5740	5740	5740	3
631	20240529	090800	12666680	5740	5740	5740	5740	170
632	20240529	090700	11690880	5740	5740	5740	5740	0
633	20240529	090600	11690880	5740	5740	5740	5740	23
634	20240529	090500	11558860	5730	5730	5730	5730	218
635	20240529	090400	10309720	5730	5730	5730	5730	412
636	20240529	090300	7948960	5740	5730	5740	5730	40
637	20240529	090200	7719680	5740	5690	5740	5680	118
638	20240529	090100	7046830	5690	5700	5760	5690	86
639	20240529	090000	6554540	5700	5700	5790	5700	1148