KissMeData/046890/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193000	1102766260	9650	9650	9650	9650	4349
3	20240529	192900	1102766260	9650	9650	9650	9650	0
4	20240529	192800	1102766260	9650	9650	9650	9650	0
5	20240529	192700	1102766260	9650	9650	9650	9650	0
6	20240529	192600	1102766260	9650	9650	9650	9650	0
7	20240529	192500	1102766260	9650	9650	9650	9650	0
8	20240529	192400	1102766260	9650	9650	9650	9650	0
9	20240529	192300	1102766260	9650	9650	9650	9650	0
10	20240529	192200	1102766260	9650	9650	9650	9650	0
11	20240529	192100	1102766260	9650	9650	9650	9650	0
12	20240529	192000	1102766260	9650	9650	9650	9650	0
13	20240529	191900	1102766260	9650	9650	9650	9650	0
14	20240529	191800	1102766260	9650	9650	9650	9650	0
15	20240529	191700	1102766260	9650	9650	9650	9650	0
16	20240529	191600	1102766260	9650	9650	9650	9650	0
17	20240529	191500	1102766260	9650	9650	9650	9650	0
18	20240529	191400	1102766260	9650	9650	9650	9650	0
19	20240529	191300	1102766260	9650	9650	9650	9650	0
20	20240529	191200	1102766260	9650	9650	9650	9650	0
21	20240529	191100	1102766260	9650	9650	9650	9650	0
22	20240529	191000	1102766260	9650	9650	9650	9650	0
23	20240529	190900	1102766260	9650	9650	9650	9650	0
24	20240529	190800	1102766260	9650	9650	9650	9650	0
25	20240529	190700	1102766260	9650	9650	9650	9650	0
26	20240529	190600	1102766260	9650	9650	9650	9650	0
27	20240529	190500	1102766260	9650	9650	9650	9650	0
28	20240529	190400	1102766260	9650	9650	9650	9650	0
29	20240529	190300	1102766260	9650	9650	9650	9650	0
30	20240529	190200	1102766260	9650	9650	9650	9650	0
31	20240529	190100	1102766260	9650	9650	9650	9650	0
32	20240529	190000	1102766260	9650	9650	9650	9650	4349
33	20240529	185900	1102766260	9650	9650	9650	9650	0
34	20240529	185800	1102766260	9650	9650	9650	9650	0
35	20240529	185700	1102766260	9650	9650	9650	9650	0
36	20240529	185600	1102766260	9650	9650	9650	9650	0
37	20240529	185500	1102766260	9650	9650	9650	9650	0
38	20240529	185400	1102766260	9650	9650	9650	9650	0
39	20240529	185300	1102766260	9650	9650	9650	9650	0
40	20240529	185200	1102766260	9650	9650	9650	9650	0
41	20240529	185100	1102766260	9650	9650	9650	9650	0
42	20240529	185000	1102766260	9650	9650	9650	9650	0
43	20240529	184900	1102766260	9650	9650	9650	9650	0
44	20240529	184800	1102766260	9650	9650	9650	9650	0
45	20240529	184700	1102766260	9650	9650	9650	9650	0
46	20240529	184600	1102766260	9650	9650	9650	9650	0
47	20240529	184500	1102766260	9650	9650	9650	9650	0
48	20240529	184400	1102766260	9650	9650	9650	9650	0
49	20240529	184300	1102766260	9650	9650	9650	9650	0
50	20240529	184200	1102766260	9650	9650	9650	9650	0
51	20240529	184100	1102766260	9650	9650	9650	9650	0
52	20240529	184000	1102766260	9650	9650	9650	9650	0
53	20240529	183900	1102766260	9650	9650	9650	9650	0
54	20240529	183800	1102766260	9650	9650	9650	9650	0
55	20240529	183700	1102766260	9650	9650	9650	9650	0
56	20240529	183600	1102766260	9650	9650	9650	9650	0
57	20240529	183500	1102766260	9650	9650	9650	9650	0
58	20240529	183400	1102766260	9650	9650	9650	9650	0
59	20240529	183300	1102766260	9650	9650	9650	9650	0
60	20240529	183200	1102766260	9650	9650	9650	9650	0
61	20240529	183100	1102766260	9650	9650	9650	9650	0
62	20240529	183000	1102766260	9650	9650	9650	9650	4349
63	20240529	182900	1102766260	9650	9650	9650	9650	0
64	20240529	182800	1102766260	9650	9650	9650	9650	0
65	20240529	182700	1102766260	9650	9650	9650	9650	0
66	20240529	182600	1102766260	9650	9650	9650	9650	0
67	20240529	182500	1102766260	9650	9650	9650	9650	0
68	20240529	182400	1102766260	9650	9650	9650	9650	0
69	20240529	182300	1102766260	9650	9650	9650	9650	0
70	20240529	182200	1102766260	9650	9650	9650	9650	0
71	20240529	182100	1102766260	9650	9650	9650	9650	0
72	20240529	182000	1102766260	9650	9650	9650	9650	0
73	20240529	181900	1102766260	9650	9650	9650	9650	0
74	20240529	181800	1102766260	9650	9650	9650	9650	0
75	20240529	181700	1102766260	9650	9650	9650	9650	0
76	20240529	181600	1102766260	9650	9650	9650	9650	0
77	20240529	181500	1102766260	9650	9650	9650	9650	0
78	20240529	181400	1102766260	9650	9650	9650	9650	0
79	20240529	181300	1102766260	9650	9650	9650	9650	0
80	20240529	181200	1102766260	9650	9650	9650	9650	0
81	20240529	181100	1102766260	9650	9650	9650	9650	0
82	20240529	181000	1102766260	9650	9650	9650	9650	0
83	20240529	180900	1102766260	9650	9650	9650	9650	0
84	20240529	180800	1102766260	9650	9650	9650	9650	0
85	20240529	180700	1102766260	9650	9650	9650	9650	0
86	20240529	180600	1102766260	9650	9650	9650	9650	0
87	20240529	180500	1102766260	9650	9650	9650	9650	0
88	20240529	180400	1102766260	9650	9650	9650	9650	0
89	20240529	180300	1102766260	9650	9650	9650	9650	0
90	20240529	180200	1102766260	9650	9650	9650	9650	0
91	20240529	180100	1102766260	9650	9650	9650	9650	0
92	20240529	180000	1102766260	9650	9650	9650	9650	4349
93	20240529	175900	1102766260	9650	9650	9650	9650	0
94	20240529	175800	1102766260	9650	9650	9650	9650	0
95	20240529	175700	1102766260	9650	9650	9650	9650	0
96	20240529	175600	1102766260	9650	9650	9650	9650	0
97	20240529	175500	1102766260	9650	9650	9650	9650	0
98	20240529	175400	1102766260	9650	9650	9650	9650	0
99	20240529	175300	1102766260	9650	9650	9650	9650	0
100	20240529	175200	1102766260	9650	9650	9650	9650	0
101	20240529	175100	1102766260	9650	9650	9650	9650	0
102	20240529	175000	1102766260	9650	9650	9650	9650	0
103	20240529	174900	1102766260	9650	9650	9650	9650	0
104	20240529	174800	1102766260	9650	9650	9650	9650	0
105	20240529	174700	1102766260	9650	9650	9650	9650	0
106	20240529	174600	1102766260	9650	9650	9650	9650	0
107	20240529	174500	1102766260	9650	9650	9650	9650	0
108	20240529	174400	1102766260	9650	9650	9650	9650	0
109	20240529	174300	1102766260	9650	9650	9650	9650	0
110	20240529	174200	1102766260	9650	9650	9650	9650	0
111	20240529	174100	1102766260	9650	9650	9650	9650	0
112	20240529	174000	1102766260	9650	9650	9650	9650	0
113	20240529	173900	1102766260	9650	9650	9650	9650	0
114	20240529	173800	1102766260	9650	9650	9650	9650	0
115	20240529	173700	1102766260	9650	9650	9650	9650	0
116	20240529	173600	1102766260	9650	9650	9650	9650	0
117	20240529	173500	1102766260	9650	9650	9650	9650	0
118	20240529	173400	1102766260	9650	9650	9650	9650	0
119	20240529	173300	1102766260	9650	9650	9650	9650	0
120	20240529	173200	1102766260	9650	9650	9650	9650	0
121	20240529	173100	1102766260	9650	9650	9650	9650	0
122	20240529	173000	1102766260	9650	9650	9650	9650	4349
123	20240529	172900	1102766260	9650	9650	9650	9650	0
124	20240529	172800	1102766260	9650	9650	9650	9650	0
125	20240529	172700	1102766260	9650	9650	9650	9650	0
126	20240529	172600	1102766260	9650	9650	9650	9650	0
127	20240529	172500	1102766260	9650	9650	9650	9650	0
128	20240529	172400	1102766260	9650	9650	9650	9650	0
129	20240529	172300	1102766260	9650	9650	9650	9650	0
130	20240529	172200	1102766260	9650	9650	9650	9650	0
131	20240529	172100	1102766260	9650	9650	9650	9650	0
132	20240529	172000	1102766260	9650	9650	9650	9650	0
133	20240529	171900	1102766260	9650	9650	9650	9650	0
134	20240529	171800	1102766260	9650	9650	9650	9650	0
135	20240529	171700	1102766260	9650	9650	9650	9650	0
136	20240529	171600	1102766260	9650	9650	9650	9650	0
137	20240529	171500	1102766260	9650	9650	9650	9650	0
138	20240529	171400	1102766260	9650	9650	9650	9650	0
139	20240529	171300	1102766260	9650	9650	9650	9650	0
140	20240529	171200	1102766260	9650	9650	9650	9650	0
141	20240529	171100	1102766260	9650	9650	9650	9650	0
142	20240529	171000	1102766260	9650	9650	9650	9650	0
143	20240529	170900	1102766260	9650	9650	9650	9650	0
144	20240529	170800	1102766260	9650	9650	9650	9650	0
145	20240529	170700	1102766260	9650	9650	9650	9650	0
146	20240529	170600	1102766260	9650	9650	9650	9650	0
147	20240529	170500	1102766260	9650	9650	9650	9650	0
148	20240529	170400	1102766260	9650	9650	9650	9650	0
149	20240529	170300	1102766260	9650	9650	9650	9650	0
150	20240529	170200	1102766260	9650	9650	9650	9650	0
151	20240529	170100	1102766260	9650	9650	9650	9650	0
152	20240529	170000	1102766260	9650	9650	9650	9650	4349
153	20240529	165900	1102766260	9650	9650	9650	9650	0
154	20240529	165800	1102766260	9650	9650	9650	9650	0
155	20240529	165700	1102766260	9650	9650	9650	9650	0
156	20240529	165600	1102766260	9650	9650	9650	9650	0
157	20240529	165500	1102766260	9650	9650	9650	9650	0
158	20240529	165400	1102766260	9650	9650	9650	9650	0
159	20240529	165300	1102766260	9650	9650	9650	9650	0
160	20240529	165200	1102766260	9650	9650	9650	9650	0
161	20240529	165100	1102766260	9650	9650	9650	9650	0
162	20240529	165000	1102766260	9650	9650	9650	9650	0
163	20240529	164900	1102766260	9650	9650	9650	9650	0
164	20240529	164800	1102766260	9650	9650	9650	9650	0
165	20240529	164700	1102766260	9650	9650	9650	9650	0
166	20240529	164600	1102766260	9650	9650	9650	9650	0
167	20240529	164500	1102766260	9650	9650	9650	9650	0
168	20240529	164400	1102766260	9650	9650	9650	9650	0
169	20240529	164300	1102766260	9650	9650	9650	9650	0
170	20240529	164200	1102766260	9650	9650	9650	9650	0
171	20240529	164100	1102766260	9650	9650	9650	9650	0
172	20240529	164000	1102766260	9650	9650	9650	9650	0
173	20240529	163900	1102766260	9650	9650	9650	9650	0
174	20240529	163800	1102766260	9650	9650	9650	9650	0
175	20240529	163700	1102766260	9650	9650	9650	9650	0
176	20240529	163600	1102766260	9650	9650	9650	9650	0
177	20240529	163500	1102766260	9650	9650	9650	9650	0
178	20240529	163400	1102766260	9650	9650	9650	9650	0
179	20240529	163300	1102766260	9650	9650	9650	9650	0
180	20240529	163200	1102766260	9650	9650	9650	9650	0
181	20240529	163100	1102766260	9650	9650	9650	9650	0
182	20240529	163000	1102766260	9650	9650	9650	9650	4349
183	20240529	162900	1102766260	9650	9650	9650	9650	0
184	20240529	162800	1102766260	9650	9650	9650	9650	0
185	20240529	162700	1102766260	9650	9650	9650	9650	0
186	20240529	162600	1102766260	9650	9650	9650	9650	0
187	20240529	162500	1102766260	9650	9650	9650	9650	0
188	20240529	162400	1102766260	9650	9650	9650	9650	0
189	20240529	162300	1102766260	9650	9650	9650	9650	0
190	20240529	162200	1102766260	9650	9650	9650	9650	0
191	20240529	162100	1102766260	9650	9650	9650	9650	0
192	20240529	162000	1102766260	9650	9650	9650	9650	0
193	20240529	161900	1102766260	9650	9650	9650	9650	0
194	20240529	161800	1102766260	9650	9650	9650	9650	0
195	20240529	161700	1102766260	9650	9650	9650	9650	0
196	20240529	161600	1102766260	9650	9650	9650	9650	0
197	20240529	161500	1102766260	9650	9650	9650	9650	0
198	20240529	161400	1102766260	9650	9650	9650	9650	0
199	20240529	161300	1102766260	9650	9650	9650	9650	0
200	20240529	161200	1102766260	9650	9650	9650	9650	0
201	20240529	161100	1102766260	9650	9650	9650	9650	0
202	20240529	161000	1102766260	9650	9650	9650	9650	0
203	20240529	160900	1102766260	9650	9650	9650	9650	0
204	20240529	160800	1102766260	9650	9650	9650	9650	0
205	20240529	160700	1102766260	9650	9650	9650	9650	0
206	20240529	160600	1102766260	9650	9650	9650	9650	0
207	20240529	160500	1102766260	9650	9650	9650	9650	0
208	20240529	160400	1102766260	9650	9650	9650	9650	0
209	20240529	160300	1102766260	9650	9650	9650	9650	0
210	20240529	160200	1102766260	9650	9650	9650	9650	0
211	20240529	160100	1102766260	9650	9650	9650	9650	0
212	20240529	160000	1102766260	9650	9650	9650	9650	4349
213	20240529	155900	1102766260	9650	9650	9650	9650	0
214	20240529	155800	1102766260	9650	9650	9650	9650	0
215	20240529	155700	1102766260	9650	9650	9650	9650	0
216	20240529	155600	1102766260	9650	9650	9650	9650	0
217	20240529	155500	1102766260	9650	9650	9650	9650	0
218	20240529	155400	1102766260	9650	9650	9650	9650	0
219	20240529	155300	1102766260	9650	9650	9650	9650	0
220	20240529	155200	1102766260	9650	9650	9650	9650	0
221	20240529	155100	1102766260	9650	9650	9650	9650	0
222	20240529	155000	1102766260	9650	9650	9650	9650	0
223	20240529	154900	1102766260	9650	9650	9650	9650	0
224	20240529	154800	1102766260	9650	9650	9650	9650	0
225	20240529	154700	1102766260	9650	9650	9650	9650	0
226	20240529	154600	1102766260	9650	9650	9650	9650	0
227	20240529	154500	1102766260	9650	9650	9650	9650	0
228	20240529	154400	1102766260	9650	9650	9650	9650	0
229	20240529	154300	1102766260	9650	9650	9650	9650	0
230	20240529	154200	1102766260	9650	9650	9650	9650	0
231	20240529	154100	1102766260	9650	9650	9650	9650	0
232	20240529	154000	1102766260	9650	9650	9650	9650	0
233	20240529	153900	1102766260	9650	9650	9650	9650	0
234	20240529	153800	1102766260	9650	9650	9650	9650	0
235	20240529	153700	1102766260	9650	9650	9650	9650	0
236	20240529	153600	1102766260	9650	9650	9650	9650	0
237	20240529	153500	1102766260	9650	9650	9650	9650	0
238	20240529	153400	1102766260	9650	9650	9650	9650	0
239	20240529	153300	1102766260	9650	9650	9650	9650	0
240	20240529	153200	1102766260	9650	9650	9650	9650	0
241	20240529	153100	1102766260	9650	9650	9650	9650	0
242	20240529	153000	1102766260	9650	9650	9650	9650	8698
243	20240529	152900	1060798410	9660	9660	9660	9660	0
244	20240529	152800	1060798410	9660	9660	9660	9660	0
245	20240529	152700	1060798410	9660	9660	9660	9660	0
246	20240529	152600	1060798410	9660	9660	9660	9660	0
247	20240529	152500	1060798410	9660	9660	9660	9660	0
248	20240529	152400	1060798410	9660	9660	9660	9660	0
249	20240529	152300	1060798410	9660	9660	9660	9660	0
250	20240529	152200	1060798410	9660	9660	9660	9660	0
251	20240529	152100	1060798410	9660	9660	9660	9660	0
252	20240529	152000	1060798410	9660	9660	9660	9660	0
253	20240529	151900	1060798410	9660	9650	9660	9650	155
254	20240529	151800	1059301660	9650	9650	9660	9650	2245
255	20240529	151700	1037636850	9650	9660	9660	9650	616
256	20240529	151600	1031692390	9660	9660	9660	9660	534
257	20240529	151500	1026533950	9660	9670	9670	9660	155
258	20240529	151400	1025035600	9670	9670	9670	9670	414
259	20240529	151300	1021032220	9660	9660	9670	9660	96
260	20240529	151200	1020104740	9660	9660	9660	9660	2054
261	20240529	151100	1000263100	9660	9670	9670	9660	170
262	20240529	151000	998619900	9670	9660	9670	9660	372
263	20240529	150900	995022860	9660	9660	9670	9660	186
264	20240529	150800	993226090	9670	9660	9670	9660	63
265	20240529	150700	992617490	9660	9670	9670	9660	93
266	20240529	150600	991718200	9670	9670	9670	9670	0
267	20240529	150500	991718200	9670	9670	9670	9670	0
268	20240529	150400	991718200	9670	9660	9670	9660	385
269	20240529	150300	987996260	9660	9660	9670	9660	67
270	20240529	150200	987348400	9660	9670	9670	9660	7
271	20240529	150100	987280730	9670	9660	9670	9660	71
272	20240529	150000	986594170	9670	9670	9670	9670	26
273	20240529	145900	986342750	9670	9660	9670	9660	59
274	20240529	145800	985772230	9660	9660	9660	9660	2
275	20240529	145700	985752910	9660	9670	9670	9660	158
276	20240529	145600	984225060	9660	9660	9660	9660	5
277	20240529	145500	984176760	9670	9660	9670	9660	71
278	20240529	145400	983490890	9660	9660	9660	9650	576
279	20240529	145300	977926750	9660	9660	9660	9660	200
280	20240529	145200	975994750	9660	9650	9660	9650	551
281	20240529	145100	970675100	9660	9650	9660	9650	2
282	20240529	145000	970655790	9650	9660	9660	9650	311
283	20240529	144900	967652570	9660	9660	9660	9650	103
284	20240529	144800	966657610	9650	9650	9660	9650	45
285	20240529	144700	966223260	9660	9650	9660	9650	4
286	20240529	144600	966184640	9660	9650	9660	9650	6
287	20240529	144500	966126700	9660	9660	9660	9660	881
288	20240529	144400	957616240	9660	9660	9660	9660	200
289	20240529	144300	955684240	9660	9670	9670	9660	84
290	20240529	144200	954871990	9670	9670	9670	9670	100
291	20240529	144100	953904990	9670	9670	9670	9670	0
292	20240529	144000	953904990	9670	9660	9670	9660	111
293	20240529	143900	952832620	9660	9660	9660	9660	103
294	20240529	143800	951837640	9660	9660	9670	9660	32
295	20240529	143700	951528410	9670	9670	9670	9670	315
296	20240529	143600	948482360	9670	9670	9680	9670	1025
297	20240529	143500	938570600	9670	9680	9680	9670	199
298	20240529	143400	936644300	9670	9670	9670	9670	1
299	20240529	143300	936634630	9680	9680	9680	9680	1
300	20240529	143200	936624950	9680	9680	9680	9680	20
301	20240529	143100	936431350	9670	9670	9670	9670	18
302	20240529	143000	936257290	9670	9670	9670	9670	58
303	20240529	142900	935696430	9680	9670	9680	9670	125
304	20240529	142800	934486530	9680	9670	9680	9670	1280
305	20240529	142700	922108920	9670	9670	9670	9670	1
306	20240529	142600	922099250	9670	9670	9680	9670	1846
307	20240529	142500	904247570	9670	9670	9670	9670	40
308	20240529	142400	903860770	9680	9680	9680	9670	1069
309	20240529	142300	893522880	9670	9680	9680	9670	5
310	20240529	142200	893474510	9670	9670	9670	9670	3
311	20240529	142100	893445500	9670	9670	9680	9670	97
312	20240529	142000	892506720	9670	9670	9670	9670	39
313	20240529	141900	892129590	9670	9670	9680	9670	11
314	20240529	141800	892023150	9670	9680	9680	9670	104
315	20240529	141700	891016640	9670	9670	9680	9670	10
316	20240529	141600	890919880	9670	9680	9680	9670	6
317	20240529	141500	890861820	9680	9670	9680	9670	103
318	20240529	141400	889864810	9670	9670	9680	9670	82
319	20240529	141300	889071860	9680	9670	9680	9670	3
320	20240529	141200	889042840	9680	9670	9680	9670	66
321	20240529	141100	888404130	9670	9680	9680	9670	11
322	20240529	141000	888297660	9670	9670	9670	9670	1334
323	20240529	140900	875397880	9670	9670	9670	9670	3
324	20240529	140800	875368870	9670	9680	9680	9670	65
325	20240529	140700	874739700	9670	9670	9670	9670	3
326	20240529	140600	874710690	9670	9670	9670	9670	9
327	20240529	140500	874623660	9670	9670	9670	9670	2
328	20240529	140400	874604320	9670	9670	9680	9670	67
329	20240529	140300	873956210	9670	9680	9680	9670	384
330	20240529	140200	870242430	9670	9670	9670	9670	4
331	20240529	140100	870203750	9670	9670	9680	9670	477
332	20240529	140000	865591040	9670	9670	9670	9670	302
333	20240529	135900	862670700	9670	9670	9680	9670	63
334	20240529	135800	862061380	9670	9670	9670	9670	5
335	20240529	135700	862013030	9670	9670	9670	9670	38
336	20240529	135600	861645570	9670	9670	9670	9670	4002
337	20240529	135500	822946230	9670	9670	9670	9670	115
338	20240529	135400	821834180	9670	9670	9670	9670	2
339	20240529	135300	821814840	9670	9670	9670	9670	2
340	20240529	135200	821795500	9670	9680	9680	9670	3
341	20240529	135100	821766480	9680	9670	9680	9670	3
342	20240529	135000	821737460	9670	9670	9670	9670	37
343	20240529	134900	821379670	9670	9680	9680	9670	550
344	20240529	134800	816055770	9680	9690	9690	9680	28
345	20240529	134700	815784460	9680	9680	9680	9680	28
346	20240529	134600	815513420	9680	9690	9690	9680	11
347	20240529	134500	815406840	9680	9690	9690	9680	31
348	20240529	134400	815106460	9690	9690	9690	9690	10
349	20240529	134300	815009560	9690	9690	9690	9690	0
350	20240529	134200	815009560	9690	9690	9690	9690	0
351	20240529	134100	815009560	9690	9690	9690	9690	0
352	20240529	134000	815009560	9690	9690	9690	9690	10
353	20240529	133900	814912660	9690	9690	9690	9690	11
354	20240529	133800	814806070	9690	9690	9690	9690	0
355	20240529	133700	814806070	9690	9690	9690	9690	0
356	20240529	133600	814806070	9690	9690	9690	9690	3
357	20240529	133500	814777000	9680	9680	9680	9680	0
358	20240529	133400	814777000	9680	9680	9680	9680	0
359	20240529	133300	814777000	9680	9680	9680	9680	0
360	20240529	133200	814777000	9680	9680	9680	9680	0
361	20240529	133100	814777000	9680	9680	9680	9680	0
362	20240529	133000	814777000	9680	9680	9680	9680	100
363	20240529	132900	813809000	9680	9680	9680	9680	9
364	20240529	132800	813721880	9680	9680	9680	9680	2
365	20240529	132700	813702520	9700	9700	9700	9700	0
366	20240529	132600	813702520	9700	9700	9700	9700	1
367	20240529	132500	813692820	9700	9690	9700	9690	300
368	20240529	132400	810783650	9690	9680	9690	9680	121
369	20240529	132300	809612160	9690	9690	9690	9690	42
370	20240529	132200	809205180	9700	9700	9700	9700	0
371	20240529	132100	809205180	9700	9690	9700	9690	413
372	20240529	132000	805202320	9700	9700	9700	9700	0
373	20240529	131900	805202320	9700	9700	9700	9700	0
374	20240529	131800	805202320	9700	9700	9700	9700	0
375	20240529	131700	805202320	9700	9700	9700	9700	1
376	20240529	131600	805192620	9700	9700	9700	9700	0
377	20240529	131500	805192620	9700	9700	9700	9700	0
378	20240529	131400	805192620	9700	9700	9700	9700	10
379	20240529	131300	805095620	9700	9700	9700	9700	300
380	20240529	131200	802185620	9700	9700	9700	9700	20
381	20240529	131100	801991620	9700	9700	9700	9700	0
382	20240529	131000	801991620	9700	9690	9700	9690	63
383	20240529	130900	801381140	9690	9690	9690	9690	4
384	20240529	130800	801342380	9690	9690	9690	9690	0
385	20240529	130700	801342380	9690	9690	9690	9690	52
386	20240529	130600	800838500	9700	9700	9700	9700	5
387	20240529	130500	800790000	9700	9690	9700	9690	3
388	20240529	130400	800760920	9690	9690	9690	9690	2
389	20240529	130300	800741540	9700	9700	9700	9700	11
390	20240529	130200	800634840	9690	9690	9700	9690	73
391	20240529	130100	799927360	9690	9700	9700	9690	3
392	20240529	130000	799898280	9690	9690	9690	9690	0
393	20240529	125900	799898280	9690	9690	9690	9690	218
394	20240529	125800	797785860	9700	9700	9700	9700	1
395	20240529	125700	797776160	9690	9690	9690	9690	50
396	20240529	125600	797291660	9700	9700	9700	9700	0
397	20240529	125500	797291660	9700	9690	9700	9690	12
398	20240529	125400	797175270	9700	9690	9700	9690	31
399	20240529	125300	796874870	9690	9690	9690	9690	2
400	20240529	125200	796855490	9700	9700	9700	9700	0
401	20240529	125100	796855490	9700	9700	9700	9700	0
402	20240529	125000	796855490	9700	9690	9700	9690	53
403	20240529	124900	796341910	9700	9710	9710	9700	384
404	20240529	124800	792615900	9720	9720	9720	9720	55
405	20240529	124700	792081300	9720	9720	9720	9720	1
406	20240529	124600	792071580	9710	9710	9710	9710	445
407	20240529	124500	787750630	9710	9710	9710	9710	0
408	20240529	124400	787750630	9710	9710	9710	9710	400
409	20240529	124300	783866630	9710	9710	9710	9710	44
410	20240529	124200	783439390	9710	9700	9710	9700	103
411	20240529	124100	782440270	9710	9710	9710	9710	20
412	20240529	124000	782246070	9710	9700	9710	9700	23
413	20240529	123900	782022940	9710	9700	9710	9700	198
414	20240529	123800	780102300	9700	9700	9700	9700	0
415	20240529	123700	780102300	9700	9700	9700	9700	0
416	20240529	123600	780102300	9700	9700	9700	9700	4001
417	20240529	123500	741292600	9700	9700	9700	9700	21
418	20240529	123400	741088900	9700	9700	9700	9700	294
419	20240529	123300	738237100	9690	9690	9690	9690	91
420	20240529	123200	737355310	9680	9680	9680	9680	1240
421	20240529	123100	725352110	9690	9690	9690	9690	82
422	20240529	123000	724557530	9690	9690	9690	9690	17
423	20240529	122900	724392800	9680	9680	9680	9680	0
424	20240529	122800	724392800	9680	9680	9680	9680	0
425	20240529	122700	724392800	9680	9680	9680	9680	44
426	20240529	122600	723966880	9680	9680	9680	9680	58
427	20240529	122500	723405440	9690	9690	9690	9690	0
428	20240529	122400	723405440	9690	9690	9690	9690	0
429	20240529	122300	723405440	9690	9690	9690	9680	96
430	20240529	122200	722475670	9690	9690	9690	9690	0
431	20240529	122100	722475670	9690	9690	9690	9690	0
432	20240529	122000	722475670	9690	9680	9690	9680	1072
433	20240529	121900	712098700	9680	9680	9680	9680	1000
434	20240529	121800	702418700	9690	9680	9690	9680	143
435	20240529	121700	701033530	9680	9680	9680	9680	11
436	20240529	121600	700927050	9680	9690	9690	9680	101
437	20240529	121500	699949360	9680	9690	9690	9680	187
438	20240529	121400	698137830	9680	9680	9680	9680	737
439	20240529	121300	691003670	9680	9680	9680	9680	0
440	20240529	121200	691003670	9680	9680	9680	9680	22
441	20240529	121100	690790710	9680	9680	9680	9680	2
442	20240529	121000	690771350	9690	9690	9690	9690	0
443	20240529	120900	690771350	9690	9690	9690	9690	21
444	20240529	120800	690567860	9680	9680	9680	9680	102
445	20240529	120700	689580500	9690	9690	9690	9690	5
446	20240529	120600	689532050	9680	9680	9680	9680	0
447	20240529	120500	689532050	9680	9680	9680	9680	0
448	20240529	120400	689532050	9680	9690	9690	9680	81
449	20240529	120300	688747960	9690	9690	9690	9690	0
450	20240529	120200	688747960	9690	9690	9690	9690	99
451	20240529	120100	687788650	9690	9690	9690	9690	137
452	20240529	120000	686461120	9670	9670	9670	9670	0
453	20240529	115900	686461120	9670	9680	9680	9670	75
454	20240529	115800	685735750	9680	9670	9680	9670	384
455	20240529	115700	682022400	9670	9670	9670	9670	159
456	20240529	115600	680484870	9680	9680	9680	9680	2
457	20240529	115500	680465510	9680	9670	9680	9670	3
458	20240529	115400	680436480	9680	9680	9680	9680	830
459	20240529	115300	672402080	9680	9690	9690	9680	394
460	20240529	115200	668586120	9680	9690	9690	9680	43
461	20240529	115100	668169860	9690	9690	9690	9690	0
462	20240529	115000	668169860	9690	9690	9690	9690	1
463	20240529	114900	668160170	9680	9680	9680	9680	0
464	20240529	114800	668160170	9680	9670	9680	9670	1455
465	20240529	114700	654083440	9670	9660	9670	9660	131
466	20240529	114600	652816950	9660	9660	9660	9660	39
467	20240529	114500	652440210	9660	9660	9660	9660	2
468	20240529	114400	652420890	9670	9670	9670	9670	50
469	20240529	114300	651937390	9670	9660	9670	9660	34
470	20240529	114200	651608920	9670	9670	9670	9670	10
471	20240529	114100	651512220	9660	9670	9670	9660	32
472	20240529	114000	651202800	9670	9660	9670	9660	40
473	20240529	113900	650816370	9660	9670	9670	9660	3
474	20240529	113800	650787380	9670	9660	9670	9660	3
475	20240529	113700	650758390	9670	9670	9670	9670	11
476	20240529	113600	650652020	9670	9660	9670	9660	13
477	20240529	113500	650526330	9670	9670	9670	9670	1
478	20240529	113400	650516660	9660	9660	9660	9660	25
479	20240529	113300	650275160	9670	9660	9670	9660	226
480	20240529	113200	648091990	9670	9680	9680	9670	458
481	20240529	113100	643663120	9670	9670	9670	9670	2
482	20240529	113000	643643780	9680	9680	9680	9680	0
483	20240529	112900	643643780	9680	9670	9680	9670	11
484	20240529	112800	643537320	9670	9670	9680	9670	153
485	20240529	112700	642057800	9670	9670	9670	9670	4
486	20240529	112600	642019120	9670	9670	9670	9670	2
487	20240529	112500	641999780	9680	9670	9680	9670	4
488	20240529	112400	641961080	9670	9670	9670	9670	0
489	20240529	112300	641961080	9670	9670	9670	9670	2
490	20240529	112200	641941740	9680	9680	9680	9680	100
491	20240529	112100	640973740	9680	9680	9680	9680	3
492	20240529	112000	640944700	9680	9690	9690	9680	415
493	20240529	111900	636927490	9680	9690	9690	9680	3
494	20240529	111800	636898440	9680	9680	9680	9680	2
495	20240529	111700	636879080	9680	9680	9680	9680	92
496	20240529	111600	635988520	9680	9680	9680	9670	130
497	20240529	111500	634730140	9680	9680	9680	9680	2
498	20240529	111400	634710780	9680	9680	9680	9680	50
499	20240529	111300	634226780	9670	9670	9670	9670	30
500	20240529	111200	633936680	9670	9670	9670	9670	0
501	20240529	111100	633936680	9670	9670	9670	9670	0
502	20240529	111000	633936680	9670	9670	9670	9670	108
503	20240529	110900	632892320	9670	9670	9670	9660	962
504	20240529	110800	623590930	9670	9670	9670	9670	0
505	20240529	110700	623590930	9670	9670	9670	9670	158
506	20240529	110600	622063070	9670	9680	9680	9670	52
507	20240529	110500	621560210	9670	9670	9670	9670	0
508	20240529	110400	621560210	9670	9670	9670	9670	0
509	20240529	110300	621560210	9670	9670	9670	9670	2
510	20240529	110200	621540870	9670	9670	9670	9670	180
511	20240529	110100	619800270	9680	9680	9680	9680	6
512	20240529	110000	619742190	9680	9680	9680	9680	0
513	20240529	105900	619742190	9680	9670	9680	9670	16
514	20240529	105800	619587360	9670	9680	9680	9670	397
515	20240529	105700	615744430	9680	9680	9680	9680	53
516	20240529	105600	615231390	9690	9690	9690	9690	0
517	20240529	105500	615231390	9690	9690	9690	9690	0
518	20240529	105400	615231390	9690	9690	9690	9690	0
519	20240529	105300	615231390	9690	9690	9690	9690	0
520	20240529	105200	615231390	9690	9680	9690	9680	172
521	20240529	105100	613564810	9680	9690	9690	9680	311
522	20240529	105000	610553720	9690	9690	9690	9690	0
523	20240529	104900	610553720	9690	9690	9690	9690	0
524	20240529	104800	610553720	9690	9690	9690	9690	12
525	20240529	104700	610437440	9690	9690	9690	9690	0
526	20240529	104600	610437440	9690	9690	9690	9690	0
527	20240529	104500	610437440	9690	9690	9690	9680	193
528	20240529	104400	608567280	9690	9690	9690	9690	0
529	20240529	104300	608567280	9690	9690	9690	9690	691
530	20240529	104200	601871490	9690	9690	9690	9690	101
531	20240529	104100	600892800	9680	9680	9680	9680	0
532	20240529	104000	600892800	9680	9680	9680	9680	0
533	20240529	103900	600892800	9680	9660	9680	9660	670
534	20240529	103800	594413620	9660	9660	9670	9660	386
535	20240529	103700	590684550	9670	9670	9670	9670	13
536	20240529	103600	590558840	9670	9670	9670	9660	353
537	20240529	103500	587145910	9670	9670	9670	9670	85
538	20240529	103400	586323960	9670	9670	9670	9670	0
539	20240529	103300	586323960	9670	9670	9670	9670	0
540	20240529	103200	586323960	9670	9670	9670	9670	0
541	20240529	103100	586323960	9670	9670	9670	9670	89
542	20240529	103000	585463330	9680	9680	9680	9680	99
543	20240529	102900	584505010	9680	9680	9680	9680	0
544	20240529	102800	584505010	9680	9680	9680	9660	3667
545	20240529	102700	549016110	9670	9670	9670	9670	84
546	20240529	102600	548203830	9650	9650	9650	9650	0
547	20240529	102500	548203830	9650	9670	9670	9650	295
548	20240529	102400	545351200	9660	9670	9670	9660	2000
549	20240529	102300	526029200	9670	9670	9670	9670	104
550	20240529	102200	525023520	9670	9670	9670	9660	102
551	20240529	102100	524038180	9660	9670	9670	9660	830
552	20240529	102000	516020080	9670	9670	9670	9670	31
553	20240529	101900	515720310	9670	9670	9670	9670	200
554	20240529	101800	513786310	9670	9670	9670	9670	16
555	20240529	101700	513631590	9660	9650	9660	9650	604
556	20240529	101600	507799810	9660	9670	9670	9660	640
557	20240529	101500	501617400	9660	9670	9670	9660	630
558	20240529	101400	495529610	9670	9670	9670	9670	0
559	20240529	101300	495529610	9670	9670	9670	9670	434
560	20240529	101200	491332830	9670	9670	9670	9670	510
561	20240529	101100	486401130	9670	9670	9670	9670	2
562	20240529	101000	486381790	9670	9670	9670	9670	1
563	20240529	100900	486372120	9670	9670	9670	9670	908
564	20240529	100800	477591760	9670	9670	9670	9670	352
565	20240529	100700	474187920	9670	9670	9670	9670	133
566	20240529	100600	472901810	9670	9680	9680	9670	104
567	20240529	100500	471896090	9670	9670	9670	9670	403
568	20240529	100400	467999080	9660	9650	9660	9650	10289
569	20240529	100300	368610350	9660	9660	9660	9660	556
570	20240529	100200	363239390	9660	9660	9670	9660	1345
571	20240529	100100	350246630	9660	9670	9670	9660	296
572	20240529	100000	347387160	9670	9670	9670	9670	65
573	20240529	095900	346758610	9670	9680	9680	9670	1107
574	20240529	095800	336053890	9680	9680	9680	9670	117
575	20240529	095700	334921410	9680	9680	9680	9670	594
576	20240529	095600	329177290	9680	9680	9690	9680	586
577	20240529	095500	323504750	9680	9690	9690	9680	312
578	20240529	095400	320484580	9690	9690	9690	9680	98
579	20240529	095300	319534970	9680	9690	9690	9680	92
580	20240529	095200	318644290	9680	9680	9680	9680	513
581	20240529	095100	313678450	9680	9680	9680	9680	220
582	20240529	095000	311548850	9680	9680	9690	9680	126
583	20240529	094900	310329120	9690	9690	9690	9680	103
584	20240529	094800	309331060	9680	9680	9690	9680	80
585	20240529	094700	308556160	9680	9680	9680	9680	2
586	20240529	094600	308536800	9680	9690	9690	9680	2353
587	20240529	094500	285756400	9690	9680	9690	9680	2551
588	20240529	094400	261037220	9680	9680	9680	9680	2
589	20240529	094300	261017860	9680	9690	9690	9680	1895
590	20240529	094200	242655320	9690	9690	9700	9690	42
591	20240529	094100	242248240	9690	9690	9690	9690	3
592	20240529	094000	242219170	9690	9690	9690	9690	72
593	20240529	093900	241521490	9700	9700	9700	9700	1479
594	20240529	093800	227175190	9700	9700	9700	9700	28
595	20240529	093700	226903590	9700	9700	9700	9700	234
596	20240529	093600	224633790	9700	9710	9710	9700	151
597	20240529	093500	223167960	9710	9710	9710	9710	470
598	20240529	093400	218604260	9710	9710	9710	9710	0
599	20240529	093300	218604260	9710	9700	9710	9700	1259
600	20240529	093200	206380370	9710	9710	9710	9710	562
601	20240529	093100	200923350	9710	9710	9710	9710	13
602	20240529	093000	200797120	9710	9710	9710	9710	50
603	20240529	092900	200311620	9710	9710	9710	9710	140
604	20240529	092800	198952220	9710	9710	9710	9710	236
605	20240529	092700	196660660	9710	9710	9720	9710	394
606	20240529	092600	192834810	9710	9720	9720	9710	7
607	20240529	092500	192766780	9720	9720	9720	9720	0
608	20240529	092400	192766780	9720	9720	9720	9720	13
609	20240529	092300	192640420	9710	9710	9710	9700	281
610	20240529	092200	189912190	9710	9710	9710	9710	20
611	20240529	092100	189717990	9710	9720	9720	9710	978
612	20240529	092000	180221580	9720	9720	9720	9720	293
613	20240529	091900	177373620	9730	9730	9730	9730	0
614	20240529	091800	177373620	9730	9730	9730	9720	187
615	20240529	091700	175555110	9720	9700	9720	9700	2723
616	20240529	091600	149117670	9700	9700	9700	9690	56
617	20240529	091500	148574840	9700	9700	9700	9700	2
618	20240529	091400	148555440	9700	9710	9710	9690	964
619	20240529	091300	139205410	9710	9710	9710	9710	35
620	20240529	091200	138865560	9710	9680	9710	9680	1886
621	20240529	091100	120594600	9680	9680	9680	9680	14
622	20240529	091000	120459080	9680	9700	9700	9680	513
623	20240529	090900	115489480	9700	9700	9700	9690	432
624	20240529	090800	111299990	9700	9700	9700	9700	256
625	20240529	090700	108816790	9710	9700	9730	9700	551
626	20240529	090600	103471680	9700	9720	9720	9700	3512
627	20240529	090500	69389060	9720	9730	9730	9710	390
628	20240529	090400	65597010	9730	9740	9740	9730	30
629	20240529	090300	65305100	9740	9730	9740	9730	51
630	20240529	090200	64808860	9730	9730	9740	9730	29
631	20240529	090100	64526540	9780	9710	9780	9700	2745
632	20240529	090000	37882390	9710	9760	9760	9710	3887