KissMeData/030960/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	191300	233961060	9780	9780	9780	9780	1744
3	20240527	191200	233961060	9780	9780	9780	9780	0
4	20240527	191100	233961060	9780	9780	9780	9780	0
5	20240527	191000	233961060	9780	9780	9780	9780	0
6	20240527	190900	233961060	9780	9780	9780	9780	0
7	20240527	190800	233961060	9780	9780	9780	9780	0
8	20240527	190700	233961060	9780	9780	9780	9780	0
9	20240527	190600	233961060	9780	9780	9780	9780	0
10	20240527	190500	233961060	9780	9780	9780	9780	0
11	20240527	190400	233961060	9780	9780	9780	9780	0
12	20240527	190300	233961060	9780	9780	9780	9780	0
13	20240527	190200	233961060	9780	9780	9780	9780	0
14	20240527	190100	233961060	9780	9780	9780	9780	0
15	20240527	190000	233961060	9780	9780	9780	9780	0
16	20240527	185900	233961060	9780	9780	9780	9780	0
17	20240527	185800	233961060	9780	9780	9780	9780	0
18	20240527	185700	233961060	9780	9780	9780	9780	0
19	20240527	185600	233961060	9780	9780	9780	9780	0
20	20240527	185500	233961060	9780	9780	9780	9780	0
21	20240527	185400	233961060	9780	9780	9780	9780	0
22	20240527	185300	233961060	9780	9780	9780	9780	0
23	20240527	185200	233961060	9780	9780	9780	9780	0
24	20240527	185100	233961060	9780	9780	9780	9780	0
25	20240527	185000	233961060	9780	9780	9780	9780	0
26	20240527	184900	233961060	9780	9780	9780	9780	0
27	20240527	184800	233961060	9780	9780	9780	9780	0
28	20240527	184700	233961060	9780	9780	9780	9780	0
29	20240527	184600	233961060	9780	9780	9780	9780	0
30	20240527	184500	233961060	9780	9780	9780	9780	0
31	20240527	184400	233961060	9780	9780	9780	9780	0
32	20240527	184300	233961060	9780	9780	9780	9780	1744
33	20240527	184200	233961060	9780	9780	9780	9780	0
34	20240527	184100	233961060	9780	9780	9780	9780	0
35	20240527	184000	233961060	9780	9780	9780	9780	0
36	20240527	183900	233961060	9780	9780	9780	9780	0
37	20240527	183800	233961060	9780	9780	9780	9780	0
38	20240527	183700	233961060	9780	9780	9780	9780	0
39	20240527	183600	233961060	9780	9780	9780	9780	0
40	20240527	183500	233961060	9780	9780	9780	9780	0
41	20240527	183400	233961060	9780	9780	9780	9780	0
42	20240527	183300	233961060	9780	9780	9780	9780	0
43	20240527	183200	233961060	9780	9780	9780	9780	0
44	20240527	183100	233961060	9780	9780	9780	9780	0
45	20240527	183000	233961060	9780	9780	9780	9780	0
46	20240527	182900	233961060	9780	9780	9780	9780	0
47	20240527	182800	233961060	9780	9780	9780	9780	0
48	20240527	182700	233961060	9780	9780	9780	9780	0
49	20240527	182600	233961060	9780	9780	9780	9780	0
50	20240527	182500	233961060	9780	9780	9780	9780	0
51	20240527	182400	233961060	9780	9780	9780	9780	0
52	20240527	182300	233961060	9780	9780	9780	9780	0
53	20240527	182200	233961060	9780	9780	9780	9780	0
54	20240527	182100	233961060	9780	9780	9780	9780	0
55	20240527	182000	233961060	9780	9780	9780	9780	0
56	20240527	181900	233961060	9780	9780	9780	9780	0
57	20240527	181800	233961060	9780	9780	9780	9780	0
58	20240527	181700	233961060	9780	9780	9780	9780	0
59	20240527	181600	233961060	9780	9780	9780	9780	0
60	20240527	181500	233961060	9780	9780	9780	9780	0
61	20240527	181400	233961060	9780	9780	9780	9780	0
62	20240527	181300	233961060	9780	9780	9780	9780	1744
63	20240527	181200	233961060	9780	9780	9780	9780	0
64	20240527	181100	233961060	9780	9780	9780	9780	0
65	20240527	181000	233961060	9780	9780	9780	9780	0
66	20240527	180900	233961060	9780	9780	9780	9780	0
67	20240527	180800	233961060	9780	9780	9780	9780	0
68	20240527	180700	233961060	9780	9780	9780	9780	0
69	20240527	180600	233961060	9780	9780	9780	9780	0
70	20240527	180500	233961060	9780	9780	9780	9780	0
71	20240527	180400	233961060	9780	9780	9780	9780	0
72	20240527	180300	233961060	9780	9780	9780	9780	0
73	20240527	180200	233961060	9780	9780	9780	9780	0
74	20240527	180100	233961060	9780	9780	9780	9780	0
75	20240527	180000	233961060	9780	9780	9780	9780	0
76	20240527	175900	233961060	9780	9780	9780	9780	0
77	20240527	175800	233961060	9780	9780	9780	9780	0
78	20240527	175700	233961060	9780	9780	9780	9780	0
79	20240527	175600	233961060	9780	9780	9780	9780	0
80	20240527	175500	233961060	9780	9780	9780	9780	0
81	20240527	175400	233961060	9780	9780	9780	9780	0
82	20240527	175300	233961060	9780	9780	9780	9780	0
83	20240527	175200	233961060	9780	9780	9780	9780	0
84	20240527	175100	233961060	9780	9780	9780	9780	0
85	20240527	175000	233961060	9780	9780	9780	9780	0
86	20240527	174900	233961060	9780	9780	9780	9780	0
87	20240527	174800	233961060	9780	9780	9780	9780	0
88	20240527	174700	233961060	9780	9780	9780	9780	0
89	20240527	174600	233961060	9780	9780	9780	9780	0
90	20240527	174500	233961060	9780	9780	9780	9780	0
91	20240527	174400	233961060	9780	9780	9780	9780	0
92	20240527	174300	233961060	9780	9780	9780	9780	1744
93	20240527	174200	233961060	9780	9780	9780	9780	0
94	20240527	174100	233961060	9780	9780	9780	9780	0
95	20240527	174000	233961060	9780	9780	9780	9780	0
96	20240527	173900	233961060	9780	9780	9780	9780	0
97	20240527	173800	233961060	9780	9780	9780	9780	0
98	20240527	173700	233961060	9780	9780	9780	9780	0
99	20240527	173600	233961060	9780	9780	9780	9780	0
100	20240527	173500	233961060	9780	9780	9780	9780	0
101	20240527	173400	233961060	9780	9780	9780	9780	0
102	20240527	173300	233961060	9780	9780	9780	9780	0
103	20240527	173200	233961060	9780	9780	9780	9780	0
104	20240527	173100	233961060	9780	9780	9780	9780	0
105	20240527	173000	233961060	9780	9780	9780	9780	0
106	20240527	172900	233961060	9780	9780	9780	9780	0
107	20240527	172800	233961060	9780	9780	9780	9780	0
108	20240527	172700	233961060	9780	9780	9780	9780	0
109	20240527	172600	233961060	9780	9780	9780	9780	0
110	20240527	172500	233961060	9780	9780	9780	9780	0
111	20240527	172400	233961060	9780	9780	9780	9780	0
112	20240527	172300	233961060	9780	9780	9780	9780	0
113	20240527	172200	233961060	9780	9780	9780	9780	0
114	20240527	172100	233961060	9780	9780	9780	9780	0
115	20240527	172000	233961060	9780	9780	9780	9780	0
116	20240527	171900	233961060	9780	9780	9780	9780	0
117	20240527	171800	233961060	9780	9780	9780	9780	0
118	20240527	171700	233961060	9780	9780	9780	9780	0
119	20240527	171600	233961060	9780	9780	9780	9780	0
120	20240527	171500	233961060	9780	9780	9780	9780	0
121	20240527	171400	233961060	9780	9780	9780	9780	0
122	20240527	171300	233961060	9780	9780	9780	9780	1744
123	20240527	171200	233961060	9780	9780	9780	9780	0
124	20240527	171100	233961060	9780	9780	9780	9780	0
125	20240527	171000	233961060	9780	9780	9780	9780	0
126	20240527	170900	233961060	9780	9780	9780	9780	0
127	20240527	170800	233961060	9780	9780	9780	9780	0
128	20240527	170700	233961060	9780	9780	9780	9780	0
129	20240527	170600	233961060	9780	9780	9780	9780	0
130	20240527	170500	233961060	9780	9780	9780	9780	0
131	20240527	170400	233961060	9780	9780	9780	9780	0
132	20240527	170300	233961060	9780	9780	9780	9780	0
133	20240527	170200	233961060	9780	9780	9780	9780	0
134	20240527	170100	233961060	9780	9780	9780	9780	0
135	20240527	170000	233961060	9780	9780	9780	9780	0
136	20240527	165900	233961060	9780	9780	9780	9780	0
137	20240527	165800	233961060	9780	9780	9780	9780	0
138	20240527	165700	233961060	9780	9780	9780	9780	0
139	20240527	165600	233961060	9780	9780	9780	9780	0
140	20240527	165500	233961060	9780	9780	9780	9780	0
141	20240527	165400	233961060	9780	9780	9780	9780	0
142	20240527	165300	233961060	9780	9780	9780	9780	0
143	20240527	165200	233961060	9780	9780	9780	9780	0
144	20240527	165100	233961060	9780	9780	9780	9780	0
145	20240527	165000	233961060	9780	9780	9780	9780	0
146	20240527	164900	233961060	9780	9780	9780	9780	0
147	20240527	164800	233961060	9780	9780	9780	9780	0
148	20240527	164700	233961060	9780	9780	9780	9780	0
149	20240527	164600	233961060	9780	9780	9780	9780	0
150	20240527	164500	233961060	9780	9780	9780	9780	0
151	20240527	164400	233961060	9780	9780	9780	9780	0
152	20240527	164300	233961060	9780	9780	9780	9780	1744
153	20240527	164200	233961060	9780	9780	9780	9780	0
154	20240527	164100	233961060	9780	9780	9780	9780	0
155	20240527	164000	233961060	9780	9780	9780	9780	0
156	20240527	163900	233961060	9780	9780	9780	9780	0
157	20240527	163800	233961060	9780	9780	9780	9780	0
158	20240527	163700	233961060	9780	9780	9780	9780	0
159	20240527	163600	233961060	9780	9780	9780	9780	0
160	20240527	163500	233961060	9780	9780	9780	9780	0
161	20240527	163400	233961060	9780	9780	9780	9780	0
162	20240527	163300	233961060	9780	9780	9780	9780	0
163	20240527	163200	233961060	9780	9780	9780	9780	0
164	20240527	163100	233961060	9780	9780	9780	9780	0
165	20240527	163000	233961060	9780	9780	9780	9780	0
166	20240527	162900	233961060	9780	9780	9780	9780	0
167	20240527	162800	233961060	9780	9780	9780	9780	0
168	20240527	162700	233961060	9780	9780	9780	9780	0
169	20240527	162600	233961060	9780	9780	9780	9780	0
170	20240527	162500	233961060	9780	9780	9780	9780	0
171	20240527	162400	233961060	9780	9780	9780	9780	0
172	20240527	162300	233961060	9780	9780	9780	9780	0
173	20240527	162200	233961060	9780	9780	9780	9780	0
174	20240527	162100	233961060	9780	9780	9780	9780	0
175	20240527	162000	233961060	9780	9780	9780	9780	0
176	20240527	161900	233961060	9780	9780	9780	9780	0
177	20240527	161800	233961060	9780	9780	9780	9780	0
178	20240527	161700	233961060	9780	9780	9780	9780	0
179	20240527	161600	233961060	9780	9780	9780	9780	0
180	20240527	161500	233961060	9780	9780	9780	9780	0
181	20240527	161400	233961060	9780	9780	9780	9780	0
182	20240527	161300	233961060	9780	9780	9780	9780	1744
183	20240527	161200	233961060	9780	9780	9780	9780	0
184	20240527	161100	233961060	9780	9780	9780	9780	0
185	20240527	161000	233961060	9780	9780	9780	9780	0
186	20240527	160900	233961060	9780	9780	9780	9780	0
187	20240527	160800	233961060	9780	9780	9780	9780	0
188	20240527	160700	233961060	9780	9780	9780	9780	0
189	20240527	160600	233961060	9780	9780	9780	9780	0
190	20240527	160500	233961060	9780	9780	9780	9780	0
191	20240527	160400	233961060	9780	9780	9780	9780	0
192	20240527	160300	233961060	9780	9780	9780	9780	0
193	20240527	160200	233961060	9780	9780	9780	9780	0
194	20240527	160100	233961060	9780	9780	9780	9780	0
195	20240527	160000	233961060	9780	9780	9780	9780	0
196	20240527	155900	233961060	9780	9780	9780	9780	0
197	20240527	155800	233961060	9780	9780	9780	9780	0
198	20240527	155700	233961060	9780	9780	9780	9780	0
199	20240527	155600	233961060	9780	9780	9780	9780	0
200	20240527	155500	233961060	9780	9780	9780	9780	0
201	20240527	155400	233961060	9780	9780	9780	9780	0
202	20240527	155300	233961060	9780	9780	9780	9780	0
203	20240527	155200	233961060	9780	9780	9780	9780	0
204	20240527	155100	233961060	9780	9780	9780	9780	0
205	20240527	155000	233961060	9780	9780	9780	9780	0
206	20240527	154900	233961060	9780	9780	9780	9780	0
207	20240527	154800	233961060	9780	9780	9780	9780	0
208	20240527	154700	233961060	9780	9780	9780	9780	0
209	20240527	154600	233961060	9780	9780	9780	9780	0
210	20240527	154500	233961060	9780	9780	9780	9780	0
211	20240527	154400	233961060	9780	9780	9780	9780	0
212	20240527	154300	233961060	9780	9780	9780	9780	1744
213	20240527	154200	233961060	9780	9780	9780	9780	0
214	20240527	154100	233961060	9780	9780	9780	9780	0
215	20240527	154000	233961060	9780	9780	9780	9780	0
216	20240527	153900	233961060	9780	9780	9780	9780	0
217	20240527	153800	233961060	9780	9780	9780	9780	0
218	20240527	153700	233961060	9780	9780	9780	9780	0
219	20240527	153600	233961060	9780	9780	9780	9780	0
220	20240527	153500	233961060	9780	9780	9780	9780	0
221	20240527	153400	233961060	9780	9780	9780	9780	0
222	20240527	153300	233961060	9780	9780	9780	9780	0
223	20240527	153200	233961060	9780	9780	9780	9780	0
224	20240527	153100	233961060	9780	9780	9780	9780	0
225	20240527	153000	233961060	9780	9780	9780	9780	1744
226	20240527	152900	216904740	9650	9650	9650	9650	0
227	20240527	152800	216904740	9650	9650	9650	9650	0
228	20240527	152700	216904740	9650	9650	9650	9650	0
229	20240527	152600	216904740	9650	9650	9650	9650	0
230	20240527	152500	216904740	9650	9650	9650	9650	0
231	20240527	152400	216904740	9650	9650	9650	9650	0
232	20240527	152300	216904740	9650	9650	9650	9650	0
233	20240527	152200	216904740	9650	9650	9650	9650	0
234	20240527	152100	216904740	9650	9650	9650	9650	0
235	20240527	152000	216904740	9650	9650	9650	9650	0
236	20240527	151900	216904740	9650	9630	9650	9630	81
237	20240527	151800	216124010	9660	9660	9660	9660	15
238	20240527	151700	215979110	9620	9620	9620	9620	0
239	20240527	151600	215979110	9620	9620	9620	9620	0
240	20240527	151500	215979110	9620	9620	9620	9620	0
241	20240527	151400	215979110	9620	9610	9620	9610	144
242	20240527	151300	214594620	9620	9620	9620	9620	3
243	20240527	151200	214565760	9600	9600	9600	9600	0
244	20240527	151100	214565760	9600	9610	9620	9600	679
245	20240527	151000	208046590	9610	9610	9610	9610	38
246	20240527	150900	207681410	9610	9620	9620	9610	92
247	20240527	150800	206797280	9620	9610	9620	9610	2
248	20240527	150700	206778050	9610	9610	9610	9610	17
249	20240527	150600	206614680	9620	9620	9620	9620	17
250	20240527	150500	206451140	9620	9620	9620	9620	0
251	20240527	150400	206451140	9620	9620	9620	9620	200
252	20240527	150300	204527140	9630	9630	9630	9630	0
253	20240527	150200	204527140	9630	9630	9630	9630	0
254	20240527	150100	204527140	9630	9630	9630	9630	261
255	20240527	150000	202013710	9620	9620	9620	9620	0
256	20240527	145900	202013710	9620	9620	9620	9620	0
257	20240527	145800	202013710	9620	9620	9620	9620	0
258	20240527	145700	202013710	9620	9620	9620	9620	0
259	20240527	145600	202013710	9620	9620	9620	9620	0
260	20240527	145500	202013710	9620	9620	9620	9620	0
261	20240527	145400	202013710	9620	9600	9620	9600	227
262	20240527	145300	199829990	9610	9610	9610	9610	0
263	20240527	145200	199829990	9610	9610	9610	9610	2
264	20240527	145100	199810770	9620	9620	9620	9620	4
265	20240527	145000	199772290	9630	9630	9630	9630	1
266	20240527	144900	199762660	9630	9630	9630	9630	0
267	20240527	144800	199762660	9630	9600	9630	9600	45
268	20240527	144700	199330320	9610	9610	9610	9610	0
269	20240527	144600	199330320	9610	9610	9610	9610	13
270	20240527	144500	199205390	9600	9600	9600	9600	0
271	20240527	144400	199205390	9600	9600	9600	9600	0
272	20240527	144300	199205390	9600	9580	9600	9580	240
273	20240527	144200	196905410	9600	9590	9600	9590	32
274	20240527	144100	196598340	9590	9590	9590	9590	0
275	20240527	144000	196598340	9590	9590	9590	9590	0
276	20240527	143900	196598340	9590	9590	9590	9590	0
277	20240527	143800	196598340	9590	9590	9590	9590	0
278	20240527	143700	196598340	9590	9590	9590	9590	3
279	20240527	143600	196569570	9590	9590	9590	9590	0
280	20240527	143500	196569570	9590	9590	9590	9590	0
281	20240527	143400	196569570	9590	9590	9590	9590	0
282	20240527	143300	196569570	9590	9590	9590	9590	0
283	20240527	143200	196569570	9590	9590	9590	9590	5
284	20240527	143100	196521620	9580	9580	9580	9580	0
285	20240527	143000	196521620	9580	9580	9580	9580	0
286	20240527	142900	196521620	9580	9580	9580	9580	0
287	20240527	142800	196521620	9580	9570	9580	9570	65
288	20240527	142700	195899420	9580	9580	9580	9580	0
289	20240527	142600	195899420	9580	9580	9580	9580	0
290	20240527	142500	195899420	9580	9580	9580	9580	0
291	20240527	142400	195899420	9580	9580	9580	9580	0
292	20240527	142300	195899420	9580	9580	9580	9580	0
293	20240527	142200	195899420	9580	9580	9580	9580	0
294	20240527	142100	195899420	9580	9580	9580	9580	0
295	20240527	142000	195899420	9580	9580	9580	9580	0
296	20240527	141900	195899420	9580	9580	9580	9580	0
297	20240527	141800	195899420	9580	9580	9580	9580	0
298	20240527	141700	195899420	9580	9580	9580	9580	1
299	20240527	141600	195889840	9600	9600	9600	9600	18
300	20240527	141500	195717040	9600	9590	9600	9580	338
301	20240527	141400	192473390	9590	9590	9590	9590	10
302	20240527	141300	192377490	9580	9580	9580	9580	0
303	20240527	141200	192377490	9580	9580	9580	9580	0
304	20240527	141100	192377490	9580	9580	9580	9580	0
305	20240527	141000	192377490	9580	9580	9580	9580	5
306	20240527	140900	192329590	9580	9580	9580	9580	0
307	20240527	140800	192329590	9580	9580	9580	9580	6
308	20240527	140700	192272110	9580	9580	9580	9580	5
309	20240527	140600	192224210	9580	9580	9580	9580	0
310	20240527	140500	192224210	9580	9580	9580	9580	19
311	20240527	140400	192042190	9580	9580	9580	9580	43
312	20240527	140300	191630250	9580	9580	9580	9580	0
313	20240527	140200	191630250	9580	9560	9580	9560	2
314	20240527	140100	191611110	9570	9570	9570	9570	3
315	20240527	140000	191582400	9570	9570	9570	9570	0
316	20240527	135900	191582400	9570	9570	9570	9570	0
317	20240527	135800	191582400	9570	9570	9570	9570	11
318	20240527	135700	191477130	9570	9570	9570	9570	0
319	20240527	135600	191477130	9570	9570	9570	9570	2
320	20240527	135500	191457990	9560	9560	9560	9560	0
321	20240527	135400	191457990	9560	9560	9560	9560	0
322	20240527	135300	191457990	9560	9560	9560	9560	0
323	20240527	135200	191457990	9560	9560	9560	9560	34
324	20240527	135100	191132950	9560	9560	9560	9560	0
325	20240527	135000	191132950	9560	9550	9560	9550	410
326	20240527	134900	187217350	9550	9550	9550	9550	50
327	20240527	134800	186739850	9550	9550	9550	9550	0
328	20240527	134700	186739850	9550	9550	9550	9550	1
329	20240527	134600	186730300	9550	9550	9550	9550	0
330	20240527	134500	186730300	9550	9550	9550	9550	950
331	20240527	134400	177657800	9560	9560	9560	9560	0
332	20240527	134300	177657800	9560	9560	9560	9560	0
333	20240527	134200	177657800	9560	9560	9560	9560	0
334	20240527	134100	177657800	9560	9560	9560	9560	0
335	20240527	134000	177657800	9560	9560	9560	9560	8
336	20240527	133900	177581320	9560	9550	9560	9550	51
337	20240527	133800	177094260	9550	9550	9550	9550	0
338	20240527	133700	177094260	9550	9550	9550	9550	0
339	20240527	133600	177094260	9550	9550	9550	9550	0
340	20240527	133500	177094260	9550	9550	9550	9550	28
341	20240527	133400	176826860	9550	9550	9550	9550	22
342	20240527	133300	176616760	9550	9550	9550	9550	255
343	20240527	133200	174181510	9540	9540	9540	9540	0
344	20240527	133100	174181510	9540	9540	9540	9540	0
345	20240527	133000	174181510	9540	9540	9540	9540	0
346	20240527	132900	174181510	9540	9540	9540	9540	0
347	20240527	132800	174181510	9540	9540	9540	9540	36
348	20240527	132700	173838070	9550	9550	9550	9550	0
349	20240527	132600	173838070	9550	9550	9550	9550	1
350	20240527	132500	173828520	9550	9550	9550	9550	0
351	20240527	132400	173828520	9550	9550	9550	9550	9
352	20240527	132300	173742570	9550	9550	9550	9550	0
353	20240527	132200	173742570	9550	9550	9550	9550	0
354	20240527	132100	173742570	9550	9550	9550	9550	0
355	20240527	132000	173742570	9550	9550	9550	9550	90
356	20240527	131900	172883070	9550	9550	9550	9550	0
357	20240527	131800	172883070	9550	9550	9550	9550	0
358	20240527	131700	172883070	9550	9550	9550	9550	30
359	20240527	131600	172596570	9550	9550	9550	9550	0
360	20240527	131500	172596570	9550	9550	9550	9550	1
361	20240527	131400	172587020	9560	9560	9560	9560	0
362	20240527	131300	172587020	9560	9560	9560	9560	0
363	20240527	131200	172587020	9560	9560	9560	9560	0
364	20240527	131100	172587020	9560	9560	9560	9560	0
365	20240527	131000	172587020	9560	9560	9560	9560	5
366	20240527	130900	172539220	9560	9560	9560	9560	192
367	20240527	130800	170703700	9560	9560	9560	9560	0
368	20240527	130700	170703700	9560	9560	9560	9560	0
369	20240527	130600	170703700	9560	9560	9560	9560	0
370	20240527	130500	170703700	9560	9560	9560	9560	0
371	20240527	130400	170703700	9560	9560	9560	9560	0
372	20240527	130300	170703700	9560	9560	9560	9560	0
373	20240527	130200	170703700	9560	9560	9560	9560	0
374	20240527	130100	170703700	9560	9560	9560	9560	0
375	20240527	130000	170703700	9560	9560	9560	9560	0
376	20240527	125900	170703700	9560	9560	9560	9560	0
377	20240527	125800	170703700	9560	9560	9560	9560	0
378	20240527	125700	170703700	9560	9560	9560	9560	0
379	20240527	125600	170703700	9560	9560	9560	9560	0
380	20240527	125500	170703700	9560	9570	9570	9560	1000
381	20240527	125400	161143510	9570	9570	9570	9570	0
382	20240527	125300	161143510	9570	9570	9570	9570	0
383	20240527	125200	161143510	9570	9570	9570	9570	0
384	20240527	125100	161143510	9570	9570	9570	9570	0
385	20240527	125000	161143510	9570	9570	9570	9570	138
386	20240527	124900	159822850	9580	9580	9580	9580	2
387	20240527	124800	159803690	9580	9580	9580	9580	0
388	20240527	124700	159803690	9580	9580	9580	9580	0
389	20240527	124600	159803690	9580	9580	9580	9580	0
390	20240527	124500	159803690	9580	9580	9580	9580	0
391	20240527	124400	159803690	9580	9590	9590	9580	2
392	20240527	124300	159784520	9590	9590	9590	9590	0
393	20240527	124200	159784520	9590	9590	9590	9590	0
394	20240527	124100	159784520	9590	9590	9590	9590	18
395	20240527	124000	159611900	9590	9590	9590	9590	1
396	20240527	123900	159602310	9560	9560	9560	9560	0
397	20240527	123800	159602310	9560	9560	9560	9560	0
398	20240527	123700	159602310	9560	9560	9560	9560	0
399	20240527	123600	159602310	9560	9560	9560	9560	0
400	20240527	123500	159602310	9560	9560	9560	9560	2
401	20240527	123400	159583190	9550	9550	9550	9550	0
402	20240527	123300	159583190	9550	9550	9550	9550	56
403	20240527	123200	159048390	9550	9550	9550	9550	0
404	20240527	123100	159048390	9550	9550	9550	9550	50
405	20240527	123000	158570890	9560	9560	9560	9560	0
406	20240527	122900	158570890	9560	9560	9560	9560	60
407	20240527	122800	157997290	9550	9550	9550	9550	0
408	20240527	122700	157997290	9550	9550	9550	9550	0
409	20240527	122600	157997290	9550	9550	9550	9550	0
410	20240527	122500	157997290	9550	9550	9550	9550	0
411	20240527	122400	157997290	9550	9550	9550	9550	56
412	20240527	122300	157462490	9550	9550	9550	9550	0
413	20240527	122200	157462490	9550	9580	9580	9550	10
414	20240527	122100	157366960	9590	9590	9590	9590	0
415	20240527	122000	157366960	9590	9590	9590	9590	1
416	20240527	121900	157357370	9600	9590	9600	9590	93
417	20240527	121800	156464580	9600	9600	9600	9600	0
418	20240527	121700	156464580	9600	9600	9600	9600	0
419	20240527	121600	156464580	9600	9600	9600	9600	0
420	20240527	121500	156464580	9600	9600	9600	9600	0
421	20240527	121400	156464580	9600	9600	9600	9600	0
422	20240527	121300	156464580	9600	9600	9600	9600	0
423	20240527	121200	156464580	9600	9600	9600	9600	0
424	20240527	121100	156464580	9600	9600	9600	9600	301
425	20240527	121000	153574980	9600	9600	9600	9600	0
426	20240527	120900	153574980	9600	9600	9600	9600	1
427	20240527	120800	153565380	9600	9600	9600	9600	1
428	20240527	120700	153555780	9530	9530	9530	9530	0
429	20240527	120600	153555780	9530	9560	9560	9530	385
430	20240527	120500	149878510	9580	9560	9580	9560	18
431	20240527	120400	149706090	9510	9510	9510	9510	0
432	20240527	120300	149706090	9510	9510	9510	9510	0
433	20240527	120200	149706090	9510	9510	9510	9510	0
434	20240527	120100	149706090	9510	9510	9510	9510	0
435	20240527	120000	149706090	9510	9510	9510	9510	0
436	20240527	115900	149706090	9510	9510	9510	9510	0
437	20240527	115800	149706090	9510	9510	9510	9510	0
438	20240527	115700	149706090	9510	9510	9510	9510	0
439	20240527	115600	149706090	9510	9570	9570	9510	2155
440	20240527	115500	129148000	9570	9570	9570	9570	0
441	20240527	115400	129148000	9570	9570	9580	9570	505
442	20240527	115300	124314150	9570	9580	9580	9570	209
443	20240527	115200	122313990	9580	9580	9580	9580	90
444	20240527	115100	121451790	9600	9600	9600	9600	1
445	20240527	115000	121442190	9580	9580	9580	9580	102
446	20240527	114900	120465030	9590	9590	9590	9590	175
447	20240527	114800	118786780	9580	9580	9580	9580	60
448	20240527	114700	118211980	9580	9580	9580	9580	0
449	20240527	114600	118211980	9580	9580	9590	9580	412
450	20240527	114500	114264990	9590	9590	9590	9580	257
451	20240527	114400	111802840	9580	9590	9590	9580	88
452	20240527	114300	110959270	9580	9580	9580	9580	0
453	20240527	114200	110959270	9580	9590	9590	9580	22
454	20240527	114100	110748460	9590	9590	9590	9590	148
455	20240527	114000	109329140	9580	9580	9580	9580	0
456	20240527	113900	109329140	9580	9580	9580	9580	0
457	20240527	113800	109329140	9580	9580	9580	9580	0
458	20240527	113700	109329140	9580	9580	9580	9580	1
459	20240527	113600	109319560	9590	9590	9590	9590	189
460	20240527	113500	107507050	9600	9600	9600	9600	1
461	20240527	113400	107497450	9600	9610	9610	9600	1424
462	20240527	113300	93825540	9600	9600	9600	9600	0
463	20240527	113200	93825540	9600	9600	9600	9600	60
464	20240527	113100	93249540	9600	9600	9600	9600	0
465	20240527	113000	93249540	9600	9600	9600	9600	59
466	20240527	112900	92683140	9600	9610	9610	9600	334
467	20240527	112800	89475340	9610	9610	9610	9610	220
468	20240527	112700	87361140	9620	9620	9620	9620	299
469	20240527	112600	84484760	9620	9620	9620	9620	200
470	20240527	112500	82560760	9630	9630	9630	9630	0
471	20240527	112400	82560760	9630	9630	9630	9630	2
472	20240527	112300	82541500	9630	9630	9630	9630	50
473	20240527	112200	82060000	9630	9630	9630	9630	41
474	20240527	112100	81665170	9630	9630	9630	9630	1
475	20240527	112000	81655540	9630	9630	9630	9630	1
476	20240527	111900	81645910	9630	9630	9630	9630	0
477	20240527	111800	81645910	9630	9630	9630	9630	134
478	20240527	111700	80355490	9630	9630	9630	9630	0
479	20240527	111600	80355490	9630	9630	9630	9630	0
480	20240527	111500	80355490	9630	9630	9630	9630	0
481	20240527	111400	80355490	9630	9630	9630	9630	0
482	20240527	111300	80355490	9630	9630	9630	9630	0
483	20240527	111200	80355490	9630	9630	9630	9630	0
484	20240527	111100	80355490	9630	9630	9630	9630	50
485	20240527	111000	79873990	9640	9660	9670	9630	33
486	20240527	110900	79556070	9670	9670	9670	9670	0
487	20240527	110800	79556070	9670	9670	9670	9670	0
488	20240527	110700	79556070	9670	9670	9670	9670	62
489	20240527	110600	78956530	9670	9650	9670	9620	1031
490	20240527	110500	69025660	9640	9640	9640	9640	0
491	20240527	110400	69025660	9640	9640	9640	9640	0
492	20240527	110300	69025660	9640	9640	9640	9640	0
493	20240527	110200	69025660	9640	9640	9640	9640	0
494	20240527	110100	69025660	9640	9640	9640	9640	0
495	20240527	110000	69025660	9640	9640	9640	9640	0
496	20240527	105900	69025660	9640	9650	9650	9640	132
497	20240527	105800	67752880	9650	9650	9650	9650	103
498	20240527	105700	66758930	9650	9660	9660	9650	141
499	20240527	105600	65397780	9650	9650	9650	9650	13
500	20240527	105500	65272330	9660	9660	9660	9660	0
501	20240527	105400	65272330	9660	9660	9660	9660	0
502	20240527	105300	65272330	9660	9660	9660	9660	0
503	20240527	105200	65272330	9660	9660	9660	9660	0
504	20240527	105100	65272330	9660	9660	9660	9660	0
505	20240527	105000	65272330	9660	9660	9660	9660	0
506	20240527	104900	65272330	9660	9660	9660	9660	2
507	20240527	104800	65253010	9670	9670	9670	9670	0
508	20240527	104700	65253010	9670	9660	9670	9660	28
509	20240527	104600	64982490	9660	9660	9660	9660	18
510	20240527	104500	64808610	9670	9670	9670	9670	0
511	20240527	104400	64808610	9670	9670	9670	9670	0
512	20240527	104300	64808610	9670	9660	9670	9650	400
513	20240527	104200	60944000	9670	9670	9670	9670	200
514	20240527	104100	59010000	9670	9670	9670	9670	0
515	20240527	104000	59010000	9670	9670	9670	9670	0
516	20240527	103900	59010000	9670	9670	9670	9670	60
517	20240527	103800	58429800	9670	9670	9670	9670	0
518	20240527	103700	58429800	9670	9670	9670	9670	44
519	20240527	103600	58004320	9670	9660	9670	9660	5
520	20240527	103500	57956000	9660	9660	9660	9660	0
521	20240527	103400	57956000	9660	9660	9660	9660	0
522	20240527	103300	57956000	9660	9660	9660	9660	0
523	20240527	103200	57956000	9660	9660	9660	9660	5
524	20240527	103100	57907700	9660	9660	9660	9660	0
525	20240527	103000	57907700	9660	9650	9660	9650	16
526	20240527	102900	57753170	9650	9650	9650	9650	0
527	20240527	102800	57753170	9650	9650	9650	9650	0
528	20240527	102700	57753170	9650	9650	9650	9650	10
529	20240527	102600	57656670	9660	9660	9660	9660	0
530	20240527	102500	57656670	9660	9660	9660	9660	39
531	20240527	102400	57279930	9670	9670	9670	9670	135
532	20240527	102300	55974480	9660	9660	9660	9660	3
533	20240527	102200	55945500	9660	9660	9660	9660	2
534	20240527	102100	55926180	9660	9660	9660	9660	0
535	20240527	102000	55926180	9660	9670	9670	9660	9
536	20240527	101900	55839230	9670	9670	9670	9670	50
537	20240527	101800	55355730	9660	9660	9660	9660	13
538	20240527	101700	55230150	9670	9670	9670	9670	100
539	20240527	101600	54263150	9660	9660	9660	9660	0
540	20240527	101500	54263150	9660	9660	9660	9660	0
541	20240527	101400	54263150	9660	9660	9660	9660	60
542	20240527	101300	53683550	9670	9670	9670	9670	0
543	20240527	101200	53683550	9670	9670	9670	9670	1
544	20240527	101100	53673880	9650	9650	9650	9650	289
545	20240527	101000	50885030	9660	9660	9660	9660	211
546	20240527	100900	48846770	9670	9670	9670	9670	5
547	20240527	100800	48798420	9670	9670	9670	9670	0
548	20240527	100700	48798420	9670	9670	9670	9670	67
549	20240527	100600	48150530	9670	9670	9670	9670	3
550	20240527	100500	48121520	9670	9670	9670	9670	133
551	20240527	100400	46835410	9670	9670	9670	9670	51
552	20240527	100300	46342240	9660	9660	9660	9660	10
553	20240527	100200	46245640	9660	9660	9660	9660	5
554	20240527	100100	46197340	9660	9660	9660	9660	8
555	20240527	100000	46120060	9660	9660	9660	9660	1
556	20240527	095900	46110400	9660	9670	9670	9660	8
557	20240527	095800	46033110	9660	9670	9670	9660	339
558	20240527	095700	42758320	9670	9670	9670	9670	0
559	20240527	095600	42758320	9670	9670	9670	9670	0
560	20240527	095500	42758320	9670	9670	9670	9670	30
561	20240527	095400	42468220	9670	9660	9670	9660	252
562	20240527	095300	40033400	9660	9660	9660	9660	80
563	20240527	095200	39260600	9660	9660	9660	9660	197
564	20240527	095100	37357580	9690	9690	9690	9690	0
565	20240527	095000	37357580	9690	9690	9690	9690	2
566	20240527	094900	37338200	9690	9690	9690	9690	0
567	20240527	094800	37338200	9690	9680	9690	9680	15
568	20240527	094700	37192950	9690	9690	9690	9690	0
569	20240527	094600	37192950	9690	9660	9690	9660	8
570	20240527	094500	37115640	9660	9660	9660	9660	125
571	20240527	094400	35908140	9660	9660	9660	9660	205
572	20240527	094300	33927840	9660	9690	9690	9660	805
573	20240527	094200	26138400	9700	9700	9700	9700	396
574	20240527	094100	22297200	9710	9710	9710	9710	15
575	20240527	094000	22151550	9700	9700	9700	9700	1
576	20240527	093900	22141850	9700	9700	9700	9700	0
577	20240527	093800	22141850	9700	9700	9700	9700	6
578	20240527	093700	22083650	9700	9700	9700	9700	100
579	20240527	093600	21113650	9700	9700	9700	9700	0
580	20240527	093500	21113650	9700	9700	9700	9700	0
581	20240527	093400	21113650	9700	9710	9710	9700	179
582	20240527	093300	19376230	9710	9710	9710	9710	111
583	20240527	093200	18298420	9710	9710	9710	9710	0
584	20240527	093100	18298420	9710	9710	9710	9710	0
585	20240527	093000	18298420	9710	9710	9710	9710	0
586	20240527	092900	18298420	9710	9710	9710	9710	11
587	20240527	092800	18191610	9710	9710	9710	9710	15
588	20240527	092700	18045960	9700	9700	9700	9700	0
589	20240527	092600	18045960	9700	9700	9700	9700	0
590	20240527	092500	18045960	9700	9700	9700	9700	50
591	20240527	092400	17560960	9740	9740	9740	9740	1
592	20240527	092300	17551220	9690	9690	9690	9690	0
593	20240527	092200	17551220	9690	9690	9690	9690	0
594	20240527	092100	17551220	9690	9690	9690	9690	0
595	20240527	092000	17551220	9690	9700	9700	9690	166
596	20240527	091900	15941320	9710	9740	9740	9710	334
597	20240527	091800	12695830	9760	9760	9760	9760	2
598	20240527	091700	12676310	9760	9760	9760	9760	0
599	20240527	091600	12676310	9760	9760	9760	9760	1
600	20240527	091500	12666550	9760	9760	9760	9760	0
601	20240527	091400	12666550	9760	9730	9760	9730	7
602	20240527	091300	12598300	9720	9750	9750	9720	57
603	20240527	091200	12044230	9720	9720	9720	9720	0
604	20240527	091100	12044230	9720	9720	9720	9720	0
605	20240527	091000	12044230	9720	9720	9720	9720	430
606	20240527	090900	7864630	9700	9700	9700	9700	0
607	20240527	090800	7864630	9700	9750	9750	9700	200
608	20240527	090700	5920270	9800	9800	9800	9800	0
609	20240527	090600	5920270	9800	9800	9800	9800	0
610	20240527	090500	5920270	9800	9800	9800	9800	2
611	20240527	090400	5900670	9810	9810	9810	9810	0
612	20240527	090300	5900670	9810	9810	9810	9810	0
613	20240527	090200	5900670	9810	9810	9810	9810	40
614	20240527	090100	5508270	9810	9770	9810	9720	243
615	20240527	090000	3139610	9770	9720	9770	9720	323