KissMeData/067370/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194700	131889860	8110	8110	8110	8110	748
3	20240529	194600	131889860	8110	8110	8110	8110	0
4	20240529	194500	131889860	8110	8110	8110	8110	0
5	20240529	194400	131889860	8110	8110	8110	8110	0
6	20240529	194300	131889860	8110	8110	8110	8110	0
7	20240529	194200	131889860	8110	8110	8110	8110	0
8	20240529	194100	131889860	8110	8110	8110	8110	0
9	20240529	194000	131889860	8110	8110	8110	8110	0
10	20240529	193900	131889860	8110	8110	8110	8110	0
11	20240529	193800	131889860	8110	8110	8110	8110	0
12	20240529	193700	131889860	8110	8110	8110	8110	0
13	20240529	193600	131889860	8110	8110	8110	8110	0
14	20240529	193500	131889860	8110	8110	8110	8110	0
15	20240529	193400	131889860	8110	8110	8110	8110	0
16	20240529	193300	131889860	8110	8110	8110	8110	0
17	20240529	193200	131889860	8110	8110	8110	8110	0
18	20240529	193100	131889860	8110	8110	8110	8110	0
19	20240529	193000	131889860	8110	8110	8110	8110	0
20	20240529	192900	131889860	8110	8110	8110	8110	0
21	20240529	192800	131889860	8110	8110	8110	8110	0
22	20240529	192700	131889860	8110	8110	8110	8110	0
23	20240529	192600	131889860	8110	8110	8110	8110	0
24	20240529	192500	131889860	8110	8110	8110	8110	0
25	20240529	192400	131889860	8110	8110	8110	8110	0
26	20240529	192300	131889860	8110	8110	8110	8110	0
27	20240529	192200	131889860	8110	8110	8110	8110	0
28	20240529	192100	131889860	8110	8110	8110	8110	0
29	20240529	192000	131889860	8110	8110	8110	8110	0
30	20240529	191900	131889860	8110	8110	8110	8110	0
31	20240529	191800	131889860	8110	8110	8110	8110	0
32	20240529	191700	131889860	8110	8110	8110	8110	748
33	20240529	191600	131889860	8110	8110	8110	8110	0
34	20240529	191500	131889860	8110	8110	8110	8110	0
35	20240529	191400	131889860	8110	8110	8110	8110	0
36	20240529	191300	131889860	8110	8110	8110	8110	0
37	20240529	191200	131889860	8110	8110	8110	8110	0
38	20240529	191100	131889860	8110	8110	8110	8110	0
39	20240529	191000	131889860	8110	8110	8110	8110	0
40	20240529	190900	131889860	8110	8110	8110	8110	0
41	20240529	190800	131889860	8110	8110	8110	8110	0
42	20240529	190700	131889860	8110	8110	8110	8110	0
43	20240529	190600	131889860	8110	8110	8110	8110	0
44	20240529	190500	131889860	8110	8110	8110	8110	0
45	20240529	190400	131889860	8110	8110	8110	8110	0
46	20240529	190300	131889860	8110	8110	8110	8110	0
47	20240529	190200	131889860	8110	8110	8110	8110	0
48	20240529	190100	131889860	8110	8110	8110	8110	0
49	20240529	190000	131889860	8110	8110	8110	8110	0
50	20240529	185900	131889860	8110	8110	8110	8110	0
51	20240529	185800	131889860	8110	8110	8110	8110	0
52	20240529	185700	131889860	8110	8110	8110	8110	0
53	20240529	185600	131889860	8110	8110	8110	8110	0
54	20240529	185500	131889860	8110	8110	8110	8110	0
55	20240529	185400	131889860	8110	8110	8110	8110	0
56	20240529	185300	131889860	8110	8110	8110	8110	0
57	20240529	185200	131889860	8110	8110	8110	8110	0
58	20240529	185100	131889860	8110	8110	8110	8110	0
59	20240529	185000	131889860	8110	8110	8110	8110	0
60	20240529	184900	131889860	8110	8110	8110	8110	0
61	20240529	184800	131889860	8110	8110	8110	8110	0
62	20240529	184700	131889860	8110	8110	8110	8110	748
63	20240529	184600	131889860	8110	8110	8110	8110	0
64	20240529	184500	131889860	8110	8110	8110	8110	0
65	20240529	184400	131889860	8110	8110	8110	8110	0
66	20240529	184300	131889860	8110	8110	8110	8110	0
67	20240529	184200	131889860	8110	8110	8110	8110	0
68	20240529	184100	131889860	8110	8110	8110	8110	0
69	20240529	184000	131889860	8110	8110	8110	8110	0
70	20240529	183900	131889860	8110	8110	8110	8110	0
71	20240529	183800	131889860	8110	8110	8110	8110	0
72	20240529	183700	131889860	8110	8110	8110	8110	0
73	20240529	183600	131889860	8110	8110	8110	8110	0
74	20240529	183500	131889860	8110	8110	8110	8110	0
75	20240529	183400	131889860	8110	8110	8110	8110	0
76	20240529	183300	131889860	8110	8110	8110	8110	0
77	20240529	183200	131889860	8110	8110	8110	8110	0
78	20240529	183100	131889860	8110	8110	8110	8110	0
79	20240529	183000	131889860	8110	8110	8110	8110	0
80	20240529	182900	131889860	8110	8110	8110	8110	0
81	20240529	182800	131889860	8110	8110	8110	8110	0
82	20240529	182700	131889860	8110	8110	8110	8110	0
83	20240529	182600	131889860	8110	8110	8110	8110	0
84	20240529	182500	131889860	8110	8110	8110	8110	0
85	20240529	182400	131889860	8110	8110	8110	8110	0
86	20240529	182300	131889860	8110	8110	8110	8110	0
87	20240529	182200	131889860	8110	8110	8110	8110	0
88	20240529	182100	131889860	8110	8110	8110	8110	0
89	20240529	182000	131889860	8110	8110	8110	8110	0
90	20240529	181900	131889860	8110	8110	8110	8110	0
91	20240529	181800	131889860	8110	8110	8110	8110	0
92	20240529	181700	131889860	8110	8110	8110	8110	748
93	20240529	181600	131889860	8110	8110	8110	8110	0
94	20240529	181500	131889860	8110	8110	8110	8110	0
95	20240529	181400	131889860	8110	8110	8110	8110	0
96	20240529	181300	131889860	8110	8110	8110	8110	0
97	20240529	181200	131889860	8110	8110	8110	8110	0
98	20240529	181100	131889860	8110	8110	8110	8110	0
99	20240529	181000	131889860	8110	8110	8110	8110	0
100	20240529	180900	131889860	8110	8110	8110	8110	0
101	20240529	180800	131889860	8110	8110	8110	8110	0
102	20240529	180700	131889860	8110	8110	8110	8110	0
103	20240529	180600	131889860	8110	8110	8110	8110	0
104	20240529	180500	131889860	8110	8110	8110	8110	0
105	20240529	180400	131889860	8110	8110	8110	8110	0
106	20240529	180300	131889860	8110	8110	8110	8110	0
107	20240529	180200	131889860	8110	8110	8110	8110	0
108	20240529	180100	131889860	8110	8110	8110	8110	0
109	20240529	180000	131889860	8110	8110	8110	8110	0
110	20240529	175900	131889860	8110	8110	8110	8110	0
111	20240529	175800	131889860	8110	8110	8110	8110	0
112	20240529	175700	131889860	8110	8110	8110	8110	0
113	20240529	175600	131889860	8110	8110	8110	8110	0
114	20240529	175500	131889860	8110	8110	8110	8110	0
115	20240529	175400	131889860	8110	8110	8110	8110	0
116	20240529	175300	131889860	8110	8110	8110	8110	0
117	20240529	175200	131889860	8110	8110	8110	8110	0
118	20240529	175100	131889860	8110	8110	8110	8110	0
119	20240529	175000	131889860	8110	8110	8110	8110	0
120	20240529	174900	131889860	8110	8110	8110	8110	0
121	20240529	174800	131889860	8110	8110	8110	8110	0
122	20240529	174700	131889860	8110	8110	8110	8110	748
123	20240529	174600	131889860	8110	8110	8110	8110	0
124	20240529	174500	131889860	8110	8110	8110	8110	0
125	20240529	174400	131889860	8110	8110	8110	8110	0
126	20240529	174300	131889860	8110	8110	8110	8110	0
127	20240529	174200	131889860	8110	8110	8110	8110	0
128	20240529	174100	131889860	8110	8110	8110	8110	0
129	20240529	174000	131889860	8110	8110	8110	8110	0
130	20240529	173900	131889860	8110	8110	8110	8110	0
131	20240529	173800	131889860	8110	8110	8110	8110	0
132	20240529	173700	131889860	8110	8110	8110	8110	0
133	20240529	173600	131889860	8110	8110	8110	8110	0
134	20240529	173500	131889860	8110	8110	8110	8110	0
135	20240529	173400	131889860	8110	8110	8110	8110	0
136	20240529	173300	131889860	8110	8110	8110	8110	0
137	20240529	173200	131889860	8110	8110	8110	8110	0
138	20240529	173100	131889860	8110	8110	8110	8110	0
139	20240529	173000	131889860	8110	8110	8110	8110	0
140	20240529	172900	131889860	8110	8110	8110	8110	0
141	20240529	172800	131889860	8110	8110	8110	8110	0
142	20240529	172700	131889860	8110	8110	8110	8110	0
143	20240529	172600	131889860	8110	8110	8110	8110	0
144	20240529	172500	131889860	8110	8110	8110	8110	0
145	20240529	172400	131889860	8110	8110	8110	8110	0
146	20240529	172300	131889860	8110	8110	8110	8110	0
147	20240529	172200	131889860	8110	8110	8110	8110	0
148	20240529	172100	131889860	8110	8110	8110	8110	0
149	20240529	172000	131889860	8110	8110	8110	8110	0
150	20240529	171900	131889860	8110	8110	8110	8110	0
151	20240529	171800	131889860	8110	8110	8110	8110	0
152	20240529	171700	131889860	8110	8110	8110	8110	748
153	20240529	171600	131889860	8110	8110	8110	8110	0
154	20240529	171500	131889860	8110	8110	8110	8110	0
155	20240529	171400	131889860	8110	8110	8110	8110	0
156	20240529	171300	131889860	8110	8110	8110	8110	0
157	20240529	171200	131889860	8110	8110	8110	8110	0
158	20240529	171100	131889860	8110	8110	8110	8110	0
159	20240529	171000	131889860	8110	8110	8110	8110	0
160	20240529	170900	131889860	8110	8110	8110	8110	0
161	20240529	170800	131889860	8110	8110	8110	8110	0
162	20240529	170700	131889860	8110	8110	8110	8110	0
163	20240529	170600	131889860	8110	8110	8110	8110	0
164	20240529	170500	131889860	8110	8110	8110	8110	0
165	20240529	170400	131889860	8110	8110	8110	8110	0
166	20240529	170300	131889860	8110	8110	8110	8110	0
167	20240529	170200	131889860	8110	8110	8110	8110	0
168	20240529	170100	131889860	8110	8110	8110	8110	0
169	20240529	170000	131889860	8110	8110	8110	8110	0
170	20240529	165900	131889860	8110	8110	8110	8110	0
171	20240529	165800	131889860	8110	8110	8110	8110	0
172	20240529	165700	131889860	8110	8110	8110	8110	0
173	20240529	165600	131889860	8110	8110	8110	8110	0
174	20240529	165500	131889860	8110	8110	8110	8110	0
175	20240529	165400	131889860	8110	8110	8110	8110	0
176	20240529	165300	131889860	8110	8110	8110	8110	0
177	20240529	165200	131889860	8110	8110	8110	8110	0
178	20240529	165100	131889860	8110	8110	8110	8110	0
179	20240529	165000	131889860	8110	8110	8110	8110	0
180	20240529	164900	131889860	8110	8110	8110	8110	0
181	20240529	164800	131889860	8110	8110	8110	8110	0
182	20240529	164700	131889860	8110	8110	8110	8110	748
183	20240529	164600	131889860	8110	8110	8110	8110	0
184	20240529	164500	131889860	8110	8110	8110	8110	0
185	20240529	164400	131889860	8110	8110	8110	8110	0
186	20240529	164300	131889860	8110	8110	8110	8110	0
187	20240529	164200	131889860	8110	8110	8110	8110	0
188	20240529	164100	131889860	8110	8110	8110	8110	0
189	20240529	164000	131889860	8110	8110	8110	8110	0
190	20240529	163900	131889860	8110	8110	8110	8110	0
191	20240529	163800	131889860	8110	8110	8110	8110	0
192	20240529	163700	131889860	8110	8110	8110	8110	0
193	20240529	163600	131889860	8110	8110	8110	8110	0
194	20240529	163500	131889860	8110	8110	8110	8110	0
195	20240529	163400	131889860	8110	8110	8110	8110	0
196	20240529	163300	131889860	8110	8110	8110	8110	0
197	20240529	163200	131889860	8110	8110	8110	8110	0
198	20240529	163100	131889860	8110	8110	8110	8110	0
199	20240529	163000	131889860	8110	8110	8110	8110	0
200	20240529	162900	131889860	8110	8110	8110	8110	0
201	20240529	162800	131889860	8110	8110	8110	8110	0
202	20240529	162700	131889860	8110	8110	8110	8110	0
203	20240529	162600	131889860	8110	8110	8110	8110	0
204	20240529	162500	131889860	8110	8110	8110	8110	0
205	20240529	162400	131889860	8110	8110	8110	8110	0
206	20240529	162300	131889860	8110	8110	8110	8110	0
207	20240529	162200	131889860	8110	8110	8110	8110	0
208	20240529	162100	131889860	8110	8110	8110	8110	0
209	20240529	162000	131889860	8110	8110	8110	8110	0
210	20240529	161900	131889860	8110	8110	8110	8110	0
211	20240529	161800	131889860	8110	8110	8110	8110	0
212	20240529	161700	131889860	8110	8110	8110	8110	748
213	20240529	161600	131889860	8110	8110	8110	8110	0
214	20240529	161500	131889860	8110	8110	8110	8110	0
215	20240529	161400	131889860	8110	8110	8110	8110	0
216	20240529	161300	131889860	8110	8110	8110	8110	0
217	20240529	161200	131889860	8110	8110	8110	8110	0
218	20240529	161100	131889860	8110	8110	8110	8110	0
219	20240529	161000	131889860	8110	8110	8110	8110	0
220	20240529	160900	131889860	8110	8110	8110	8110	0
221	20240529	160800	131889860	8110	8110	8110	8110	0
222	20240529	160700	131889860	8110	8110	8110	8110	0
223	20240529	160600	131889860	8110	8110	8110	8110	0
224	20240529	160500	131889860	8110	8110	8110	8110	0
225	20240529	160400	131889860	8110	8110	8110	8110	0
226	20240529	160300	131889860	8110	8110	8110	8110	0
227	20240529	160200	131889860	8110	8110	8110	8110	0
228	20240529	160100	131889860	8110	8110	8110	8110	0
229	20240529	160000	131889860	8110	8110	8110	8110	0
230	20240529	155900	131889860	8110	8110	8110	8110	0
231	20240529	155800	131889860	8110	8110	8110	8110	0
232	20240529	155700	131889860	8110	8110	8110	8110	0
233	20240529	155600	131889860	8110	8110	8110	8110	0
234	20240529	155500	131889860	8110	8110	8110	8110	0
235	20240529	155400	131889860	8110	8110	8110	8110	0
236	20240529	155300	131889860	8110	8110	8110	8110	0
237	20240529	155200	131889860	8110	8110	8110	8110	0
238	20240529	155100	131889860	8110	8110	8110	8110	0
239	20240529	155000	131889860	8110	8110	8110	8110	0
240	20240529	154900	131889860	8110	8110	8110	8110	0
241	20240529	154800	131889860	8110	8110	8110	8110	0
242	20240529	154700	131889860	8110	8110	8110	8110	748
243	20240529	154600	131889860	8110	8110	8110	8110	0
244	20240529	154500	131889860	8110	8110	8110	8110	0
245	20240529	154400	131889860	8110	8110	8110	8110	0
246	20240529	154300	131889860	8110	8110	8110	8110	0
247	20240529	154200	131889860	8110	8110	8110	8110	0
248	20240529	154100	131889860	8110	8110	8110	8110	0
249	20240529	154000	131889860	8110	8110	8110	8110	0
250	20240529	153900	131889860	8110	8110	8110	8110	0
251	20240529	153800	131889860	8110	8110	8110	8110	0
252	20240529	153700	131889860	8110	8110	8110	8110	0
253	20240529	153600	131889860	8110	8110	8110	8110	0
254	20240529	153500	131889860	8110	8110	8110	8110	0
255	20240529	153400	131889860	8110	8110	8110	8110	0
256	20240529	153300	131889860	8110	8110	8110	8110	0
257	20240529	153200	131889860	8110	8110	8110	8110	0
258	20240529	153100	131889860	8110	8110	8110	8110	0
259	20240529	153000	131889860	8110	8110	8110	8110	748
260	20240529	152900	125823580	8090	8090	8090	8090	0
261	20240529	152800	125823580	8090	8090	8090	8090	0
262	20240529	152700	125823580	8090	8090	8090	8090	0
263	20240529	152600	125823580	8090	8090	8090	8090	0
264	20240529	152500	125823580	8090	8090	8090	8090	0
265	20240529	152400	125823580	8090	8090	8090	8090	0
266	20240529	152300	125823580	8090	8090	8090	8090	0
267	20240529	152200	125823580	8090	8090	8090	8090	0
268	20240529	152100	125823580	8090	8090	8090	8090	0
269	20240529	152000	125823580	8090	8090	8090	8090	0
270	20240529	151900	125823580	8090	8090	8090	8090	4
271	20240529	151800	125791220	8110	8090	8110	8090	57
272	20240529	151700	125330050	8050	8050	8050	8050	0
273	20240529	151600	125330050	8050	8050	8050	8050	31
274	20240529	151500	125080500	8060	8060	8060	8060	0
275	20240529	151400	125080500	8060	8070	8070	8060	106
276	20240529	151300	124226030	8070	8070	8070	8070	1
277	20240529	151200	124217960	8070	8070	8070	8070	0
278	20240529	151100	124217960	8070	8070	8070	8070	0
279	20240529	151000	124217960	8070	8070	8070	8070	50
280	20240529	150900	123814460	8070	8070	8070	8070	0
281	20240529	150800	123814460	8070	8070	8070	8070	0
282	20240529	150700	123814460	8070	8070	8070	8070	0
283	20240529	150600	123814460	8070	8070	8070	8070	0
284	20240529	150500	123814460	8070	8070	8070	8070	10
285	20240529	150400	123733760	8090	8090	8090	8090	0
286	20240529	150300	123733760	8090	8090	8090	8090	0
287	20240529	150200	123733760	8090	8090	8090	8090	0
288	20240529	150100	123733760	8090	8090	8090	8090	1
289	20240529	150000	123725670	8110	8110	8110	8110	0
290	20240529	145900	123725670	8110	8110	8110	8110	0
291	20240529	145800	123725670	8110	8110	8110	8110	1
292	20240529	145700	123717560	8110	8110	8110	8110	0
293	20240529	145600	123717560	8110	8110	8110	8110	32
294	20240529	145500	123458040	8110	8110	8110	8110	10
295	20240529	145400	123376940	8110	8110	8110	8110	1
296	20240529	145300	123368830	8110	8110	8110	8110	0
297	20240529	145200	123368830	8110	8110	8110	8110	0
298	20240529	145100	123368830	8110	8110	8110	8110	0
299	20240529	145000	123368830	8110	8110	8110	8110	0
300	20240529	144900	123368830	8110	8110	8110	8110	0
301	20240529	144800	123368830	8110	8110	8110	8110	0
302	20240529	144700	123368830	8110	8100	8110	8100	74
303	20240529	144600	122769420	8090	8090	8090	8090	0
304	20240529	144500	122769420	8090	8090	8090	8090	2
305	20240529	144400	122753240	8110	8110	8110	8110	0
306	20240529	144300	122753240	8110	8090	8110	8090	58
307	20240529	144200	122284000	8080	8080	8080	8080	0
308	20240529	144100	122284000	8080	8080	8080	8080	0
309	20240529	144000	122284000	8080	8080	8080	8080	0
310	20240529	143900	122284000	8080	8080	8080	8080	4
311	20240529	143800	122251680	8080	8080	8080	8080	0
312	20240529	143700	122251680	8080	8080	8080	8080	0
313	20240529	143600	122251680	8080	8090	8090	8080	4
314	20240529	143500	122219340	8110	8110	8110	8110	0
315	20240529	143400	122219340	8110	8110	8110	8110	0
316	20240529	143300	122219340	8110	8110	8110	8110	0
317	20240529	143200	122219340	8110	8110	8110	8110	0
318	20240529	143100	122219340	8110	8110	8110	8110	0
319	20240529	143000	122219340	8110	8110	8110	8110	0
320	20240529	142900	122219340	8110	8090	8110	8090	14
321	20240529	142800	122106040	8090	8090	8090	8090	0
322	20240529	142700	122106040	8090	8090	8090	8090	1
323	20240529	142600	122097950	8120	8120	8120	8120	0
324	20240529	142500	122097950	8120	8120	8120	8080	280
325	20240529	142400	119833200	8100	8100	8100	8100	0
326	20240529	142300	119833200	8100	8100	8100	8100	10
327	20240529	142200	119752200	8100	8100	8100	8100	0
328	20240529	142100	119752200	8100	8100	8100	8100	0
329	20240529	142000	119752200	8100	8100	8100	8100	0
330	20240529	141900	119752200	8100	8100	8100	8100	0
331	20240529	141800	119752200	8100	8100	8100	8100	3
332	20240529	141700	119727900	8100	8100	8100	8100	0
333	20240529	141600	119727900	8100	8100	8100	8100	20
334	20240529	141500	119565900	8130	8130	8130	8130	0
335	20240529	141400	119565900	8130	8130	8130	8130	0
336	20240529	141300	119565900	8130	8130	8130	8130	0
337	20240529	141200	119565900	8130	8130	8130	8130	0
338	20240529	141100	119565900	8130	8130	8130	8130	0
339	20240529	141000	119565900	8130	8130	8130	8130	0
340	20240529	140900	119565900	8130	8130	8130	8130	0
341	20240529	140800	119565900	8130	8130	8130	8130	0
342	20240529	140700	119565900	8130	8130	8130	8130	1
343	20240529	140600	119557770	8130	8130	8130	8130	0
344	20240529	140500	119557770	8130	8130	8130	8130	0
345	20240529	140400	119557770	8130	8130	8130	8130	1
346	20240529	140300	119549640	8140	8140	8140	8140	0
347	20240529	140200	119549640	8140	8140	8140	8140	0
348	20240529	140100	119549640	8140	8140	8140	8140	0
349	20240529	140000	119549640	8140	8140	8140	8140	0
350	20240529	135900	119549640	8140	8140	8140	8140	0
351	20240529	135800	119549640	8140	8140	8140	8140	0
352	20240529	135700	119549640	8140	8140	8140	8140	0
353	20240529	135600	119549640	8140	8140	8140	8140	0
354	20240529	135500	119549640	8140	8140	8140	8140	0
355	20240529	135400	119549640	8140	8140	8140	8140	0
356	20240529	135300	119549640	8140	8140	8140	8140	0
357	20240529	135200	119549640	8140	8140	8140	8140	0
358	20240529	135100	119549640	8140	8140	8140	8140	0
359	20240529	135000	119549640	8140	8140	8140	8140	0
360	20240529	134900	119549640	8140	8140	8140	8140	0
361	20240529	134800	119549640	8140	8140	8140	8140	0
362	20240529	134700	119549640	8140	8140	8140	8140	0
363	20240529	134600	119549640	8140	8140	8140	8140	0
364	20240529	134500	119549640	8140	8140	8140	8140	0
365	20240529	134400	119549640	8140	8140	8140	8140	1
366	20240529	134300	119541500	8140	8140	8140	8140	0
367	20240529	134200	119541500	8140	8140	8140	8140	0
368	20240529	134100	119541500	8140	8140	8140	8140	0
369	20240529	134000	119541500	8140	8140	8140	8140	0
370	20240529	133900	119541500	8140	8140	8140	8140	0
371	20240529	133800	119541500	8140	8140	8140	8140	0
372	20240529	133700	119541500	8140	8140	8140	8140	0
373	20240529	133600	119541500	8140	8140	8140	8140	1
374	20240529	133500	119533360	8110	8110	8110	8110	0
375	20240529	133400	119533360	8110	8110	8110	8110	0
376	20240529	133300	119533360	8110	8110	8110	8110	2
377	20240529	133200	119517140	8140	8140	8140	8140	0
378	20240529	133100	119517140	8140	8140	8140	8140	0
379	20240529	133000	119517140	8140	8140	8140	8140	0
380	20240529	132900	119517140	8140	8110	8140	8110	106
381	20240529	132800	118657450	8100	8100	8100	8100	0
382	20240529	132700	118657450	8100	8100	8100	8100	0
383	20240529	132600	118657450	8100	8100	8100	8100	1
384	20240529	132500	118649350	8100	8100	8100	8100	0
385	20240529	132400	118649350	8100	8100	8100	8100	0
386	20240529	132300	118649350	8100	8100	8100	8100	0
387	20240529	132200	118649350	8100	8100	8100	8100	0
388	20240529	132100	118649350	8100	8110	8140	8100	262
389	20240529	132000	116522410	8080	8080	8080	8080	0
390	20240529	131900	116522410	8080	8080	8080	8080	0
391	20240529	131800	116522410	8080	8080	8080	8080	0
392	20240529	131700	116522410	8080	8090	8090	8080	2
393	20240529	131600	116506240	8120	8120	8120	8120	0
394	20240529	131500	116506240	8120	8120	8120	8120	0
395	20240529	131400	116506240	8120	8120	8120	8120	0
396	20240529	131300	116506240	8120	8120	8120	8120	2
397	20240529	131200	116490000	8120	8120	8120	8120	0
398	20240529	131100	116490000	8120	8120	8120	8120	0
399	20240529	131000	116490000	8120	8120	8120	8120	0
400	20240529	130900	116490000	8120	8120	8120	8120	0
401	20240529	130800	116490000	8120	8120	8120	8120	0
402	20240529	130700	116490000	8120	8120	8120	8120	10
403	20240529	130600	116408800	8130	8130	8130	8130	0
404	20240529	130500	116408800	8130	8130	8130	8130	20
405	20240529	130400	116246200	8140	8140	8140	8140	0
406	20240529	130300	116246200	8140	8140	8140	8140	0
407	20240529	130200	116246200	8140	8140	8140	8140	21
408	20240529	130100	116075260	8140	8130	8140	8130	109
409	20240529	130000	115188030	8140	8140	8140	8140	0
410	20240529	125900	115188030	8140	8140	8140	8140	0
411	20240529	125800	115188030	8140	8140	8140	8140	0
412	20240529	125700	115188030	8140	8140	8140	8140	0
413	20240529	125600	115188030	8140	8140	8140	8140	0
414	20240529	125500	115188030	8140	8140	8140	8140	0
415	20240529	125400	115188030	8140	8130	8140	8130	6
416	20240529	125300	115139240	8140	8140	8140	8140	0
417	20240529	125200	115139240	8140	8050	8140	8050	271
418	20240529	125100	112954810	8080	8080	8080	8080	0
419	20240529	125000	112954810	8080	8000	8080	8000	140
420	20240529	124900	111833280	7870	8110	8110	7740	2666
421	20240529	124800	90857400	8130	8130	8130	8130	2
422	20240529	124700	90841140	8140	8140	8140	8140	0
423	20240529	124600	90841140	8140	8140	8140	8140	0
424	20240529	124500	90841140	8140	8140	8140	8140	2
425	20240529	124400	90824860	8170	8170	8170	8170	0
426	20240529	124300	90824860	8170	8170	8170	8170	0
427	20240529	124200	90824860	8170	8170	8170	8170	0
428	20240529	124100	90824860	8170	8170	8170	8170	0
429	20240529	124000	90824860	8170	8170	8170	8170	0
430	20240529	123900	90824860	8170	8170	8170	8170	0
431	20240529	123800	90824860	8170	8170	8170	8170	0
432	20240529	123700	90824860	8170	8170	8170	8170	0
433	20240529	123600	90824860	8170	8170	8170	8170	0
434	20240529	123500	90824860	8170	8170	8170	8170	0
435	20240529	123400	90824860	8170	8170	8170	8170	1
436	20240529	123300	90816690	8180	8180	8180	8180	0
437	20240529	123200	90816690	8180	8120	8180	8120	347
438	20240529	123100	87995560	8130	8160	8160	8120	18
439	20240529	123000	87849170	8160	8170	8170	8160	41
440	20240529	122900	87514210	8200	8200	8200	8200	0
441	20240529	122800	87514210	8200	8200	8200	8200	0
442	20240529	122700	87514210	8200	8200	8200	8200	0
443	20240529	122600	87514210	8200	8190	8200	8190	2
444	20240529	122500	87497820	8170	8170	8170	8170	0
445	20240529	122400	87497820	8170	8170	8170	8170	0
446	20240529	122300	87497820	8170	8170	8170	8170	0
447	20240529	122200	87497820	8170	8170	8170	8170	0
448	20240529	122100	87497820	8170	8170	8170	8170	0
449	20240529	122000	87497820	8170	8170	8170	8170	0
450	20240529	121900	87497820	8170	8170	8170	8170	0
451	20240529	121800	87497820	8170	8170	8170	8170	1
452	20240529	121700	87489650	8180	8180	8180	8180	0
453	20240529	121600	87489650	8180	8140	8180	8140	324
454	20240529	121500	84844710	8150	8150	8150	8150	0
455	20240529	121400	84844710	8150	8150	8150	8150	0
456	20240529	121300	84844710	8150	8150	8160	8150	102
457	20240529	121200	84013390	8120	8110	8120	8110	78
458	20240529	121100	83380330	8090	8090	8090	8090	0
459	20240529	121000	83380330	8090	8090	8090	8090	0
460	20240529	120900	83380330	8090	8090	8090	8090	0
461	20240529	120800	83380330	8090	8090	8090	8090	0
462	20240529	120700	83380330	8090	8090	8090	8090	0
463	20240529	120600	83380330	8090	8090	8090	8090	0
464	20240529	120500	83380330	8090	8090	8090	8090	0
465	20240529	120400	83380330	8090	8110	8110	8090	20
466	20240529	120300	83218510	8150	8150	8150	8150	0
467	20240529	120200	83218510	8150	8150	8150	8150	1
468	20240529	120100	83210360	8130	8130	8130	8130	0
469	20240529	120000	83210360	8130	8130	8130	8130	0
470	20240529	115900	83210360	8130	8130	8130	8130	1
471	20240529	115800	83202230	8170	8170	8170	8170	0
472	20240529	115700	83202230	8170	8170	8170	8170	0
473	20240529	115600	83202230	8170	8170	8170	8170	0
474	20240529	115500	83202230	8170	8170	8170	8170	0
475	20240529	115400	83202230	8170	8170	8170	8170	0
476	20240529	115300	83202230	8170	8170	8170	8170	2
477	20240529	115200	83185890	8170	8170	8170	8170	4
478	20240529	115100	83153210	8180	8180	8180	8180	4
479	20240529	115000	83120490	8190	8070	8190	8070	2106
480	20240529	114900	66071290	8060	8020	8060	8020	1248
481	20240529	114800	56030700	8030	8030	8030	8030	0
482	20240529	114700	56030700	8030	8030	8030	8030	0
483	20240529	114600	56030700	8030	8030	8030	8030	0
484	20240529	114500	56030700	8030	8030	8030	8030	0
485	20240529	114400	56030700	8030	8030	8030	8030	0
486	20240529	114300	56030700	8030	8030	8030	8030	0
487	20240529	114200	56030700	8030	8030	8030	8030	4
488	20240529	114100	55998580	8050	8050	8050	8050	0
489	20240529	114000	55998580	8050	8050	8050	8050	0
490	20240529	113900	55998580	8050	8050	8050	8050	0
491	20240529	113800	55998580	8050	8050	8050	8050	0
492	20240529	113700	55998580	8050	8050	8050	8050	0
493	20240529	113600	55998580	8050	8050	8050	8050	0
494	20240529	113500	55998580	8050	8050	8050	8050	0
495	20240529	113400	55998580	8050	8050	8050	8050	0
496	20240529	113300	55998580	8050	8050	8050	8050	0
497	20240529	113200	55998580	8050	8050	8050	8050	0
498	20240529	113100	55998580	8050	8050	8050	8050	0
499	20240529	113000	55998580	8050	8050	8050	8050	0
500	20240529	112900	55998580	8050	8050	8050	8050	0
501	20240529	112800	55998580	8050	8000	8050	8000	606
502	20240529	112700	51141210	8030	8030	8030	8030	0
503	20240529	112600	51141210	8030	7950	8030	7950	1309
504	20240529	112500	40714740	7950	7950	7950	7950	0
505	20240529	112400	40714740	7950	7950	7950	7950	0
506	20240529	112300	40714740	7950	7950	7950	7950	0
507	20240529	112200	40714740	7950	7950	7950	7950	0
508	20240529	112100	40714740	7950	7950	7950	7950	0
509	20240529	112000	40714740	7950	7950	7950	7950	0
510	20240529	111900	40714740	7950	7950	7950	7950	0
511	20240529	111800	40714740	7950	7950	7950	7950	0
512	20240529	111700	40714740	7950	7950	7950	7950	2
513	20240529	111600	40698840	7950	7950	7950	7950	0
514	20240529	111500	40698840	7950	7950	7950	7950	0
515	20240529	111400	40698840	7950	7950	7950	7950	20
516	20240529	111300	40539840	7950	7950	7950	7950	0
517	20240529	111200	40539840	7950	7950	7950	7950	0
518	20240529	111100	40539840	7950	7950	7950	7950	0
519	20240529	111000	40539840	7950	7960	7960	7950	429
520	20240529	110900	37128310	7960	7960	7960	7960	0
521	20240529	110800	37128310	7960	7960	7960	7960	20
522	20240529	110700	36969110	7960	7960	7960	7960	0
523	20240529	110600	36969110	7960	7960	7960	7960	0
524	20240529	110500	36969110	7960	7960	7960	7960	0
525	20240529	110400	36969110	7960	7960	7960	7960	0
526	20240529	110300	36969110	7960	7960	7960	7960	0
527	20240529	110200	36969110	7960	7960	7960	7960	100
528	20240529	110100	36173110	7970	7970	7970	7970	0
529	20240529	110000	36173110	7970	7970	7970	7970	0
530	20240529	105900	36173110	7970	7970	7970	7970	0
531	20240529	105800	36173110	7970	7970	7970	7970	0
532	20240529	105700	36173110	7970	7970	7970	7970	50
533	20240529	105600	35774610	7970	7970	7970	7970	0
534	20240529	105500	35774610	7970	7970	7970	7970	0
535	20240529	105400	35774610	7970	7970	7970	7970	0
536	20240529	105300	35774610	7970	7970	7970	7970	200
537	20240529	105200	34180610	7970	7970	7970	7970	0
538	20240529	105100	34180610	7970	7970	7970	7970	0
539	20240529	105000	34180610	7970	7970	7970	7970	0
540	20240529	104900	34180610	7970	7970	7970	7970	0
541	20240529	104800	34180610	7970	7970	7970	7970	0
542	20240529	104700	34180610	7970	7970	7970	7970	0
543	20240529	104600	34180610	7970	7970	7970	7970	0
544	20240529	104500	34180610	7970	7970	7970	7970	0
545	20240529	104400	34180610	7970	7970	7970	7970	0
546	20240529	104300	34180610	7970	7970	7970	7970	0
547	20240529	104200	34180610	7970	7970	7970	7970	0
548	20240529	104100	34180610	7970	7970	7970	7970	0
549	20240529	104000	34180610	7970	7970	7970	7970	4
550	20240529	103900	34148730	7970	7970	7970	7970	0
551	20240529	103800	34148730	7970	7970	7970	7970	0
552	20240529	103700	34148730	7970	7970	7970	7970	0
553	20240529	103600	34148730	7970	7970	7970	7970	0
554	20240529	103500	34148730	7970	7970	7970	7970	10
555	20240529	103400	34069030	7970	7970	7970	7970	0
556	20240529	103300	34069030	7970	7970	7970	7970	0
557	20240529	103200	34069030	7970	7970	7970	7970	0
558	20240529	103100	34069030	7970	7970	7970	7970	0
559	20240529	103000	34069030	7970	7970	7970	7970	0
560	20240529	102900	34069030	7970	7970	7970	7970	0
561	20240529	102800	34069030	7970	7970	7970	7970	0
562	20240529	102700	34069030	7970	7970	7970	7970	0
563	20240529	102600	34069030	7970	7970	7970	7970	250
564	20240529	102500	32076530	7970	7970	7970	7970	0
565	20240529	102400	32076530	7970	7970	7970	7970	0
566	20240529	102300	32076530	7970	7970	7970	7970	0
567	20240529	102200	32076530	7970	7970	7970	7970	0
568	20240529	102100	32076530	7970	7970	7970	7970	0
569	20240529	102000	32076530	7970	7970	7970	7970	0
570	20240529	101900	32076530	7970	7970	7970	7970	0
571	20240529	101800	32076530	7970	7970	7970	7970	2
572	20240529	101700	32060590	7950	7950	7950	7950	1093
573	20240529	101600	23371240	7970	7970	7970	7970	0
574	20240529	101500	23371240	7970	7970	7970	7970	0
575	20240529	101400	23371240	7970	7970	7970	7970	0
576	20240529	101300	23371240	7970	7970	7970	7970	0
577	20240529	101200	23371240	7970	7970	7970	7970	0
578	20240529	101100	23371240	7970	7970	7970	7970	0
579	20240529	101000	23371240	7970	7970	7970	7970	0
580	20240529	100900	23371240	7970	7970	7970	7970	0
581	20240529	100800	23371240	7970	7970	7970	7970	0
582	20240529	100700	23371240	7970	7970	7970	7970	0
583	20240529	100600	23371240	7970	7970	7970	7970	0
584	20240529	100500	23371240	7970	7970	7970	7970	100
585	20240529	100400	22574240	7970	7970	7970	7970	0
586	20240529	100300	22574240	7970	7970	7970	7970	183
587	20240529	100200	21115730	7960	7960	7960	7960	0
588	20240529	100100	21115730	7960	7960	7960	7960	16
589	20240529	100000	20988370	7980	7980	7980	7980	0
590	20240529	095900	20988370	7980	7980	7980	7980	0
591	20240529	095800	20988370	7980	7980	7980	7980	2
592	20240529	095700	20972410	7970	7980	7980	7970	6
593	20240529	095600	20924550	7970	7970	7970	7970	0
594	20240529	095500	20924550	7970	7970	7970	7970	0
595	20240529	095400	20924550	7970	7970	7970	7970	0
596	20240529	095300	20924550	7970	7970	7970	7970	0
597	20240529	095200	20924550	7970	7970	7970	7970	0
598	20240529	095100	20924550	7970	7970	7970	7970	0
599	20240529	095000	20924550	7970	7970	7970	7970	0
600	20240529	094900	20924550	7970	7970	7970	7970	0
601	20240529	094800	20924550	7970	7970	7970	7970	0
602	20240529	094700	20924550	7970	7970	7970	7970	0
603	20240529	094600	20924550	7970	7970	7970	7970	0
604	20240529	094500	20924550	7970	7970	7970	7970	0
605	20240529	094400	20924550	7970	7970	7970	7970	0
606	20240529	094300	20924550	7970	7970	7970	7970	0
607	20240529	094200	20924550	7970	7970	7970	7970	0
608	20240529	094100	20924550	7970	7970	7970	7970	0
609	20240529	094000	20924550	7970	7970	7970	7970	0
610	20240529	093900	20924550	7970	7980	7980	7970	9
611	20240529	093800	20852740	7980	7980	7980	7980	0
612	20240529	093700	20852740	7980	7980	7980	7980	0
613	20240529	093600	20852740	7980	7980	7980	7980	0
614	20240529	093500	20852740	7980	7980	7980	7980	0
615	20240529	093400	20852740	7980	7980	7980	7980	0
616	20240529	093300	20852740	7980	7980	7980	7980	0
617	20240529	093200	20852740	7980	7980	7980	7980	0
618	20240529	093100	20852740	7980	7980	7980	7980	0
619	20240529	093000	20852740	7980	7990	7990	7980	373
620	20240529	092900	17873900	7990	7990	7990	7990	0
621	20240529	092800	17873900	7990	7990	7990	7990	0
622	20240529	092700	17873900	7990	7990	7990	7990	0
623	20240529	092600	17873900	7990	7990	7990	7990	0
624	20240529	092500	17873900	7990	7990	7990	7990	60
625	20240529	092400	17394500	7990	7990	7990	7990	0
626	20240529	092300	17394500	7990	7990	8000	7990	1113
627	20240529	092200	8501310	7990	7990	7990	7990	0
628	20240529	092100	8501310	7990	7990	7990	7990	0
629	20240529	092000	8501310	7990	7990	7990	7990	53
630	20240529	091900	8077840	7950	7950	7950	7950	813
631	20240529	091800	1614490	7950	7950	7950	7950	0
632	20240529	091700	1614490	7950	7950	7950	7950	0
633	20240529	091600	1614490	7950	7950	7950	7950	0
634	20240529	091500	1614490	7950	7950	7950	7950	0
635	20240529	091400	1614490	7950	7950	7950	7950	15
636	20240529	091300	1495240	7950	7950	7950	7950	0
637	20240529	091200	1495240	7950	7950	7950	7950	2
638	20240529	091100	1479340	7950	7950	7950	7950	170
639	20240529	091000	127840	7990	7990	7990	7990	0
640	20240529	090900	127840	7990	7990	7990	7990	0
641	20240529	090800	127840	7990	7990	7990	7990	0
642	20240529	090700	127840	7990	7990	7990	7990	0
643	20240529	090600	127840	7990	7990	7990	7990	0
644	20240529	090500	127840	7990	7990	7990	7990	0
645	20240529	090400	127840	7990	7990	7990	7990	0
646	20240529	090300	127840	7990	7990	7990	7990	0
647	20240529	090200	127840	7990	7990	7990	7990	0
648	20240529	090100	127840	7990	7990	7990	7990	0
649	20240529	090000	127840	7990	7990	7990	7990	16