KissMeData/079960/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	195500	803716600	19990	19990	19990	19990	1639
3	20240528	195400	803716600	19990	19990	19990	19990	0
4	20240528	195300	803716600	19990	19990	19990	19990	0
5	20240528	195200	803716600	19990	19990	19990	19990	0
6	20240528	195100	803716600	19990	19990	19990	19990	0
7	20240528	195000	803716600	19990	19990	19990	19990	0
8	20240528	194900	803716600	19990	19990	19990	19990	0
9	20240528	194800	803716600	19990	19990	19990	19990	0
10	20240528	194700	803716600	19990	19990	19990	19990	0
11	20240528	194600	803716600	19990	19990	19990	19990	0
12	20240528	194500	803716600	19990	19990	19990	19990	0
13	20240528	194400	803716600	19990	19990	19990	19990	0
14	20240528	194300	803716600	19990	19990	19990	19990	0
15	20240528	194200	803716600	19990	19990	19990	19990	0
16	20240528	194100	803716600	19990	19990	19990	19990	0
17	20240528	194000	803716600	19990	19990	19990	19990	0
18	20240528	193900	803716600	19990	19990	19990	19990	0
19	20240528	193800	803716600	19990	19990	19990	19990	0
20	20240528	193700	803716600	19990	19990	19990	19990	0
21	20240528	193600	803716600	19990	19990	19990	19990	0
22	20240528	193500	803716600	19990	19990	19990	19990	0
23	20240528	193400	803716600	19990	19990	19990	19990	0
24	20240528	193300	803716600	19990	19990	19990	19990	0
25	20240528	193200	803716600	19990	19990	19990	19990	0
26	20240528	193100	803716600	19990	19990	19990	19990	0
27	20240528	193000	803716600	19990	19990	19990	19990	0
28	20240528	192900	803716600	19990	19990	19990	19990	0
29	20240528	192800	803716600	19990	19990	19990	19990	0
30	20240528	192700	803716600	19990	19990	19990	19990	0
31	20240528	192600	803716600	19990	19990	19990	19990	0
32	20240528	192500	803716600	19990	19990	19990	19990	1639
33	20240528	192400	803716600	19990	19990	19990	19990	0
34	20240528	192300	803716600	19990	19990	19990	19990	0
35	20240528	192200	803716600	19990	19990	19990	19990	0
36	20240528	192100	803716600	19990	19990	19990	19990	0
37	20240528	192000	803716600	19990	19990	19990	19990	0
38	20240528	191900	803716600	19990	19990	19990	19990	0
39	20240528	191800	803716600	19990	19990	19990	19990	0
40	20240528	191700	803716600	19990	19990	19990	19990	0
41	20240528	191600	803716600	19990	19990	19990	19990	0
42	20240528	191500	803716600	19990	19990	19990	19990	0
43	20240528	191400	803716600	19990	19990	19990	19990	0
44	20240528	191300	803716600	19990	19990	19990	19990	0
45	20240528	191200	803716600	19990	19990	19990	19990	0
46	20240528	191100	803716600	19990	19990	19990	19990	0
47	20240528	191000	803716600	19990	19990	19990	19990	0
48	20240528	190900	803716600	19990	19990	19990	19990	0
49	20240528	190800	803716600	19990	19990	19990	19990	0
50	20240528	190700	803716600	19990	19990	19990	19990	0
51	20240528	190600	803716600	19990	19990	19990	19990	0
52	20240528	190500	803716600	19990	19990	19990	19990	0
53	20240528	190400	803716600	19990	19990	19990	19990	0
54	20240528	190300	803716600	19990	19990	19990	19990	0
55	20240528	190200	803716600	19990	19990	19990	19990	0
56	20240528	190100	803716600	19990	19990	19990	19990	0
57	20240528	190000	803716600	19990	19990	19990	19990	0
58	20240528	185900	803716600	19990	19990	19990	19990	0
59	20240528	185800	803716600	19990	19990	19990	19990	0
60	20240528	185700	803716600	19990	19990	19990	19990	0
61	20240528	185600	803716600	19990	19990	19990	19990	0
62	20240528	185500	803716600	19990	19990	19990	19990	1639
63	20240528	185400	803716600	19990	19990	19990	19990	0
64	20240528	185300	803716600	19990	19990	19990	19990	0
65	20240528	185200	803716600	19990	19990	19990	19990	0
66	20240528	185100	803716600	19990	19990	19990	19990	0
67	20240528	185000	803716600	19990	19990	19990	19990	0
68	20240528	184900	803716600	19990	19990	19990	19990	0
69	20240528	184800	803716600	19990	19990	19990	19990	0
70	20240528	184700	803716600	19990	19990	19990	19990	0
71	20240528	184600	803716600	19990	19990	19990	19990	0
72	20240528	184500	803716600	19990	19990	19990	19990	0
73	20240528	184400	803716600	19990	19990	19990	19990	0
74	20240528	184300	803716600	19990	19990	19990	19990	0
75	20240528	184200	803716600	19990	19990	19990	19990	0
76	20240528	184100	803716600	19990	19990	19990	19990	0
77	20240528	184000	803716600	19990	19990	19990	19990	0
78	20240528	183900	803716600	19990	19990	19990	19990	0
79	20240528	183800	803716600	19990	19990	19990	19990	0
80	20240528	183700	803716600	19990	19990	19990	19990	0
81	20240528	183600	803716600	19990	19990	19990	19990	0
82	20240528	183500	803716600	19990	19990	19990	19990	0
83	20240528	183400	803716600	19990	19990	19990	19990	0
84	20240528	183300	803716600	19990	19990	19990	19990	0
85	20240528	183200	803716600	19990	19990	19990	19990	0
86	20240528	183100	803716600	19990	19990	19990	19990	0
87	20240528	183000	803716600	19990	19990	19990	19990	0
88	20240528	182900	803716600	19990	19990	19990	19990	0
89	20240528	182800	803716600	19990	19990	19990	19990	0
90	20240528	182700	803716600	19990	19990	19990	19990	0
91	20240528	182600	803716600	19990	19990	19990	19990	0
92	20240528	182500	803716600	19990	19990	19990	19990	1639
93	20240528	182400	803716600	19990	19990	19990	19990	0
94	20240528	182300	803716600	19990	19990	19990	19990	0
95	20240528	182200	803716600	19990	19990	19990	19990	0
96	20240528	182100	803716600	19990	19990	19990	19990	0
97	20240528	182000	803716600	19990	19990	19990	19990	0
98	20240528	181900	803716600	19990	19990	19990	19990	0
99	20240528	181800	803716600	19990	19990	19990	19990	0
100	20240528	181700	803716600	19990	19990	19990	19990	0
101	20240528	181600	803716600	19990	19990	19990	19990	0
102	20240528	181500	803716600	19990	19990	19990	19990	0
103	20240528	181400	803716600	19990	19990	19990	19990	0
104	20240528	181300	803716600	19990	19990	19990	19990	0
105	20240528	181200	803716600	19990	19990	19990	19990	0
106	20240528	181100	803716600	19990	19990	19990	19990	0
107	20240528	181000	803716600	19990	19990	19990	19990	0
108	20240528	180900	803716600	19990	19990	19990	19990	0
109	20240528	180800	803716600	19990	19990	19990	19990	0
110	20240528	180700	803716600	19990	19990	19990	19990	0
111	20240528	180600	803716600	19990	19990	19990	19990	0
112	20240528	180500	803716600	19990	19990	19990	19990	0
113	20240528	180400	803716600	19990	19990	19990	19990	0
114	20240528	180300	803716600	19990	19990	19990	19990	0
115	20240528	180200	803716600	19990	19990	19990	19990	0
116	20240528	180100	803716600	19990	19990	19990	19990	0
117	20240528	180000	803716600	19990	19990	19990	19990	0
118	20240528	175900	803716600	19990	19990	19990	19990	0
119	20240528	175800	803716600	19990	19990	19990	19990	0
120	20240528	175700	803716600	19990	19990	19990	19990	0
121	20240528	175600	803716600	19990	19990	19990	19990	0
122	20240528	175500	803716600	19990	19990	19990	19990	1639
123	20240528	175400	803716600	19990	19990	19990	19990	0
124	20240528	175300	803716600	19990	19990	19990	19990	0
125	20240528	175200	803716600	19990	19990	19990	19990	0
126	20240528	175100	803716600	19990	19990	19990	19990	0
127	20240528	175000	803716600	19990	19990	19990	19990	0
128	20240528	174900	803716600	19990	19990	19990	19990	0
129	20240528	174800	803716600	19990	19990	19990	19990	0
130	20240528	174700	803716600	19990	19990	19990	19990	0
131	20240528	174600	803716600	19990	19990	19990	19990	0
132	20240528	174500	803716600	19990	19990	19990	19990	0
133	20240528	174400	803716600	19990	19990	19990	19990	0
134	20240528	174300	803716600	19990	19990	19990	19990	0
135	20240528	174200	803716600	19990	19990	19990	19990	0
136	20240528	174100	803716600	19990	19990	19990	19990	0
137	20240528	174000	803716600	19990	19990	19990	19990	0
138	20240528	173900	803716600	19990	19990	19990	19990	0
139	20240528	173800	803716600	19990	19990	19990	19990	0
140	20240528	173700	803716600	19990	19990	19990	19990	0
141	20240528	173600	803716600	19990	19990	19990	19990	0
142	20240528	173500	803716600	19990	19990	19990	19990	0
143	20240528	173400	803716600	19990	19990	19990	19990	0
144	20240528	173300	803716600	19990	19990	19990	19990	0
145	20240528	173200	803716600	19990	19990	19990	19990	0
146	20240528	173100	803716600	19990	19990	19990	19990	0
147	20240528	173000	803716600	19990	19990	19990	19990	0
148	20240528	172900	803716600	19990	19990	19990	19990	0
149	20240528	172800	803716600	19990	19990	19990	19990	0
150	20240528	172700	803716600	19990	19990	19990	19990	0
151	20240528	172600	803716600	19990	19990	19990	19990	0
152	20240528	172500	803716600	19990	19990	19990	19990	1639
153	20240528	172400	803716600	19990	19990	19990	19990	0
154	20240528	172300	803716600	19990	19990	19990	19990	0
155	20240528	172200	803716600	19990	19990	19990	19990	0
156	20240528	172100	803716600	19990	19990	19990	19990	0
157	20240528	172000	803716600	19990	19990	19990	19990	0
158	20240528	171900	803716600	19990	19990	19990	19990	0
159	20240528	171800	803716600	19990	19990	19990	19990	0
160	20240528	171700	803716600	19990	19990	19990	19990	0
161	20240528	171600	803716600	19990	19990	19990	19990	0
162	20240528	171500	803716600	19990	19990	19990	19990	0
163	20240528	171400	803716600	19990	19990	19990	19990	0
164	20240528	171300	803716600	19990	19990	19990	19990	0
165	20240528	171200	803716600	19990	19990	19990	19990	0
166	20240528	171100	803716600	19990	19990	19990	19990	0
167	20240528	171000	803716600	19990	19990	19990	19990	0
168	20240528	170900	803716600	19990	19990	19990	19990	0
169	20240528	170800	803716600	19990	19990	19990	19990	0
170	20240528	170700	803716600	19990	19990	19990	19990	0
171	20240528	170600	803716600	19990	19990	19990	19990	0
172	20240528	170500	803716600	19990	19990	19990	19990	0
173	20240528	170400	803716600	19990	19990	19990	19990	0
174	20240528	170300	803716600	19990	19990	19990	19990	0
175	20240528	170200	803716600	19990	19990	19990	19990	0
176	20240528	170100	803716600	19990	19990	19990	19990	0
177	20240528	170000	803716600	19990	19990	19990	19990	0
178	20240528	165900	803716600	19990	19990	19990	19990	0
179	20240528	165800	803716600	19990	19990	19990	19990	0
180	20240528	165700	803716600	19990	19990	19990	19990	0
181	20240528	165600	803716600	19990	19990	19990	19990	0
182	20240528	165500	803716600	19990	19990	19990	19990	1639
183	20240528	165400	803716600	19990	19990	19990	19990	0
184	20240528	165300	803716600	19990	19990	19990	19990	0
185	20240528	165200	803716600	19990	19990	19990	19990	0
186	20240528	165100	803716600	19990	19990	19990	19990	0
187	20240528	165000	803716600	19990	19990	19990	19990	0
188	20240528	164900	803716600	19990	19990	19990	19990	0
189	20240528	164800	803716600	19990	19990	19990	19990	0
190	20240528	164700	803716600	19990	19990	19990	19990	0
191	20240528	164600	803716600	19990	19990	19990	19990	0
192	20240528	164500	803716600	19990	19990	19990	19990	0
193	20240528	164400	803716600	19990	19990	19990	19990	0
194	20240528	164300	803716600	19990	19990	19990	19990	0
195	20240528	164200	803716600	19990	19990	19990	19990	0
196	20240528	164100	803716600	19990	19990	19990	19990	0
197	20240528	164000	803716600	19990	19990	19990	19990	0
198	20240528	163900	803716600	19990	19990	19990	19990	0
199	20240528	163800	803716600	19990	19990	19990	19990	0
200	20240528	163700	803716600	19990	19990	19990	19990	0
201	20240528	163600	803716600	19990	19990	19990	19990	0
202	20240528	163500	803716600	19990	19990	19990	19990	0
203	20240528	163400	803716600	19990	19990	19990	19990	0
204	20240528	163300	803716600	19990	19990	19990	19990	0
205	20240528	163200	803716600	19990	19990	19990	19990	0
206	20240528	163100	803716600	19990	19990	19990	19990	0
207	20240528	163000	803716600	19990	19990	19990	19990	0
208	20240528	162900	803716600	19990	19990	19990	19990	0
209	20240528	162800	803716600	19990	19990	19990	19990	0
210	20240528	162700	803716600	19990	19990	19990	19990	0
211	20240528	162600	803716600	19990	19990	19990	19990	0
212	20240528	162500	803716600	19990	19990	19990	19990	1639
213	20240528	162400	803716600	19990	19990	19990	19990	0
214	20240528	162300	803716600	19990	19990	19990	19990	0
215	20240528	162200	803716600	19990	19990	19990	19990	0
216	20240528	162100	803716600	19990	19990	19990	19990	0
217	20240528	162000	803716600	19990	19990	19990	19990	0
218	20240528	161900	803716600	19990	19990	19990	19990	0
219	20240528	161800	803716600	19990	19990	19990	19990	0
220	20240528	161700	803716600	19990	19990	19990	19990	0
221	20240528	161600	803716600	19990	19990	19990	19990	0
222	20240528	161500	803716600	19990	19990	19990	19990	0
223	20240528	161400	803716600	19990	19990	19990	19990	0
224	20240528	161300	803716600	19990	19990	19990	19990	0
225	20240528	161200	803716600	19990	19990	19990	19990	0
226	20240528	161100	803716600	19990	19990	19990	19990	0
227	20240528	161000	803716600	19990	19990	19990	19990	0
228	20240528	160900	803716600	19990	19990	19990	19990	0
229	20240528	160800	803716600	19990	19990	19990	19990	0
230	20240528	160700	803716600	19990	19990	19990	19990	0
231	20240528	160600	803716600	19990	19990	19990	19990	0
232	20240528	160500	803716600	19990	19990	19990	19990	0
233	20240528	160400	803716600	19990	19990	19990	19990	0
234	20240528	160300	803716600	19990	19990	19990	19990	0
235	20240528	160200	803716600	19990	19990	19990	19990	0
236	20240528	160100	803716600	19990	19990	19990	19990	0
237	20240528	160000	803716600	19990	19990	19990	19990	0
238	20240528	155900	803716600	19990	19990	19990	19990	0
239	20240528	155800	803716600	19990	19990	19990	19990	0
240	20240528	155700	803716600	19990	19990	19990	19990	0
241	20240528	155600	803716600	19990	19990	19990	19990	0
242	20240528	155500	803716600	19990	19990	19990	19990	1639
243	20240528	155400	803716600	19990	19990	19990	19990	0
244	20240528	155300	803716600	19990	19990	19990	19990	0
245	20240528	155200	803716600	19990	19990	19990	19990	0
246	20240528	155100	803716600	19990	19990	19990	19990	0
247	20240528	155000	803716600	19990	19990	19990	19990	0
248	20240528	154900	803716600	19990	19990	19990	19990	0
249	20240528	154800	803716600	19990	19990	19990	19990	0
250	20240528	154700	803716600	19990	19990	19990	19990	0
251	20240528	154600	803716600	19990	19990	19990	19990	0
252	20240528	154500	803716600	19990	19990	19990	19990	0
253	20240528	154400	803716600	19990	19990	19990	19990	0
254	20240528	154300	803716600	19990	19990	19990	19990	0
255	20240528	154200	803716600	19990	19990	19990	19990	0
256	20240528	154100	803716600	19990	19990	19990	19990	0
257	20240528	154000	803716600	19990	19990	19990	19990	0
258	20240528	153900	803716600	19990	19990	19990	19990	0
259	20240528	153800	803716600	19990	19990	19990	19990	0
260	20240528	153700	803716600	19990	19990	19990	19990	0
261	20240528	153600	803716600	19990	19990	19990	19990	0
262	20240528	153500	803716600	19990	19990	19990	19990	0
263	20240528	153400	803716600	19990	19990	19990	19990	0
264	20240528	153300	803716600	19990	19990	19990	19990	0
265	20240528	153200	803716600	19990	19990	19990	19990	0
266	20240528	153100	803716600	19990	19990	19990	19990	0
267	20240528	153000	803716600	19990	19990	19990	19990	1639
268	20240528	152900	770952990	19950	19950	19950	19950	0
269	20240528	152800	770952990	19950	19950	19950	19950	0
270	20240528	152700	770952990	19950	19950	19950	19950	0
271	20240528	152600	770952990	19950	19950	19950	19950	0
272	20240528	152500	770952990	19950	19950	19950	19950	0
273	20240528	152400	770952990	19950	19950	19950	19950	0
274	20240528	152300	770952990	19950	19950	19950	19950	0
275	20240528	152200	770952990	19950	19950	19950	19950	0
276	20240528	152100	770952990	19950	19950	19950	19950	0
277	20240528	152000	770952990	19950	19950	19950	19950	0
278	20240528	151900	770952990	19950	19930	20000	19930	501
279	20240528	151800	760949740	19980	19890	19980	19890	500
280	20240528	151700	750982660	19850	19850	19850	19850	15
281	20240528	151600	750684910	19850	19850	19850	19850	10
282	20240528	151500	750486410	19850	19850	19850	19850	41
283	20240528	151400	749672560	19900	19860	19900	19860	530
284	20240528	151300	739133070	19860	19860	19860	19860	10
285	20240528	151200	738934470	19850	19850	19850	19850	56
286	20240528	151100	737822870	19860	19860	19860	19860	0
287	20240528	151000	737822870	19860	19860	19860	19860	0
288	20240528	150900	737822870	19860	19860	19860	19860	1
289	20240528	150800	737803010	19850	19850	19850	19850	0
290	20240528	150700	737803010	19850	19850	19850	19850	0
291	20240528	150600	737803010	19850	19850	19850	19850	0
292	20240528	150500	737803010	19850	19850	19850	19850	0
293	20240528	150400	737803010	19850	19850	19850	19850	0
294	20240528	150300	737803010	19850	19850	19850	19850	0
295	20240528	150200	737803010	19850	19850	19850	19850	0
296	20240528	150100	737803010	19850	19850	19850	19850	5
297	20240528	150000	737703760	19850	19850	19850	19850	25
298	20240528	145900	737207510	19880	19880	19880	19880	6
299	20240528	145800	737088230	19800	19800	19800	19800	0
300	20240528	145700	737088230	19800	19800	19800	19800	0
301	20240528	145600	737088230	19800	19800	19800	19800	0
302	20240528	145500	737088230	19800	19850	19850	19800	1000
303	20240528	145400	717287930	19800	19800	19800	19800	0
304	20240528	145300	717287930	19800	19800	19800	19800	0
305	20240528	145200	717287930	19800	19800	19800	19800	623
306	20240528	145100	704952530	19800	19800	19800	19800	0
307	20240528	145000	704952530	19800	19800	19800	19800	0
308	20240528	144900	704952530	19800	19800	19800	19800	0
309	20240528	144800	704952530	19800	19800	19800	19800	0
310	20240528	144700	704952530	19800	19810	19810	19800	2000
311	20240528	144600	665348790	19810	19830	19830	19810	160
312	20240528	144500	662177180	19830	19830	19830	19830	0
313	20240528	144400	662177180	19830	19830	19830	19830	100
314	20240528	144300	660194180	19830	19830	19830	19830	10
315	20240528	144200	659995880	19830	19830	19830	19830	50
316	20240528	144100	659004380	19830	19830	19830	19830	0
317	20240528	144000	659004380	19830	19830	19830	19830	0
318	20240528	143900	659004380	19830	19830	19830	19830	0
319	20240528	143800	659004380	19830	19830	19830	19830	3
320	20240528	143700	658944890	19830	19830	19830	19830	0
321	20240528	143600	658944890	19830	19850	19850	19830	550
322	20240528	143500	648037180	19850	19860	19860	19850	650
323	20240528	143400	635132780	19900	19900	19900	19900	0
324	20240528	143300	635132780	19900	19900	19900	19900	0
325	20240528	143200	635132780	19900	19900	19900	19900	0
326	20240528	143100	635132780	19900	19900	19900	19900	0
327	20240528	143000	635132780	19900	19860	19900	19860	209
328	20240528	142900	630977680	19860	19860	19860	19860	79
329	20240528	142800	629408740	19900	19880	19900	19880	3019
330	20240528	142700	569361640	19850	19850	19850	19850	0
331	20240528	142600	569361640	19850	19850	19850	19850	0
332	20240528	142500	569361640	19850	19850	19850	19850	0
333	20240528	142400	569361640	19850	19850	19850	19850	0
334	20240528	142300	569361640	19850	19850	19850	19850	286
335	20240528	142200	563684540	19890	19890	19890	19890	0
336	20240528	142100	563684540	19890	19890	19890	19890	0
337	20240528	142000	563684540	19890	19890	19890	19890	0
338	20240528	141900	563684540	19890	19890	19890	19890	0
339	20240528	141800	563684540	19890	19890	19890	19890	0
340	20240528	141700	563684540	19890	19890	19890	19890	0
341	20240528	141600	563684540	19890	19890	19890	19890	20
342	20240528	141500	563286740	19890	19890	19890	19890	0
343	20240528	141400	563286740	19890	19890	19890	19890	5
344	20240528	141300	563187290	19890	19890	19890	19890	101
345	20240528	141200	561178400	19880	19880	19880	19880	51
346	20240528	141100	560164520	19880	19880	19880	19880	0
347	20240528	141000	560164520	19880	19880	19880	19880	0
348	20240528	140900	560164520	19880	19850	19880	19850	42
349	20240528	140800	559330760	19850	19850	19850	19850	100
350	20240528	140700	557345760	19850	19850	19850	19850	41
351	20240528	140600	556531910	19830	19830	19830	19830	0
352	20240528	140500	556531910	19830	19830	19830	19830	0
353	20240528	140400	556531910	19830	19830	19850	19830	5
354	20240528	140300	556432700	19830	19830	19830	19830	0
355	20240528	140200	556432700	19830	19850	19850	19830	111
356	20240528	140100	554229570	19850	19850	19850	19850	0
357	20240528	140000	554229570	19850	19850	19850	19850	0
358	20240528	135900	554229570	19850	19850	19850	19850	500
359	20240528	135800	544304570	19850	19850	19850	19850	600
360	20240528	135700	532394570	19820	19820	19820	19820	0
361	20240528	135600	532394570	19820	19820	19820	19820	0
362	20240528	135500	532394570	19820	19820	19820	19820	0
363	20240528	135400	532394570	19820	19820	19820	19820	0
364	20240528	135300	532394570	19820	19820	19820	19820	0
365	20240528	135200	532394570	19820	19820	19820	19820	0
366	20240528	135100	532394570	19820	19830	19830	19820	1210
367	20240528	135000	508408380	19820	19820	19820	19820	0
368	20240528	134900	508408380	19820	19820	19820	19820	0
369	20240528	134800	508408380	19820	19820	19820	19820	0
370	20240528	134700	508408380	19820	19820	19820	19820	0
371	20240528	134600	508408380	19820	19820	19820	19820	0
372	20240528	134500	508408380	19820	19820	19820	19820	0
373	20240528	134400	508408380	19820	19820	19820	19820	0
374	20240528	134300	508408380	19820	19820	19820	19820	60
375	20240528	134200	507219180	19820	19820	19820	19820	30
376	20240528	134100	506624580	19830	19900	19900	19830	45
377	20240528	134000	505731430	19910	19900	19910	19900	139
378	20240528	133900	502963980	19900	19900	19900	19900	0
379	20240528	133800	502963980	19900	19890	19900	19890	150
380	20240528	133700	499979410	19890	19890	19890	19890	0
381	20240528	133600	499979410	19890	19890	19890	19890	0
382	20240528	133500	499979410	19890	19890	19890	19890	0
383	20240528	133400	499979410	19890	19890	19890	19890	2
384	20240528	133300	499939630	19800	19800	19800	19800	0
385	20240528	133200	499939630	19800	19800	19800	19800	0
386	20240528	133100	499939630	19800	19800	19800	19800	0
387	20240528	133000	499939630	19800	19800	19800	19800	0
388	20240528	132900	499939630	19800	19800	19800	19800	0
389	20240528	132800	499939630	19800	19800	19800	19800	0
390	20240528	132700	499939630	19800	19890	19890	19800	28
391	20240528	132600	499384510	19890	19890	19890	19890	0
392	20240528	132500	499384510	19890	19890	19890	19890	23
393	20240528	132400	498927040	19890	19890	19890	19890	132
394	20240528	132300	496301560	19880	19880	19880	19880	288
395	20240528	132200	490576120	19880	19880	19880	19880	0
396	20240528	132100	490576120	19880	19880	19880	19880	0
397	20240528	132000	490576120	19880	19880	19880	19880	1
398	20240528	131900	490556240	19800	19800	19800	19800	0
399	20240528	131800	490556240	19800	19800	19800	19800	100
400	20240528	131700	488576240	19800	19810	19810	19800	1030
401	20240528	131600	468182190	19890	19890	19890	19890	0
402	20240528	131500	468182190	19890	19890	19890	19890	28
403	20240528	131400	467625270	19890	19890	19890	19890	0
404	20240528	131300	467625270	19890	19890	19890	19890	0
405	20240528	131200	467625270	19890	19890	19890	19890	43
406	20240528	131100	466770000	19890	19820	19890	19820	6
407	20240528	131000	466650730	19810	19810	19810	19810	88
408	20240528	130900	464907450	19800	19800	19800	19800	1016
409	20240528	130800	444790650	19810	19810	19810	19810	2
410	20240528	130700	444751030	19810	19820	19820	19810	77
411	20240528	130600	443225060	19820	19820	19820	19820	0
412	20240528	130500	443225060	19820	19820	19820	19820	6
413	20240528	130400	443106140	19890	19890	19890	19890	2
414	20240528	130300	443066360	19890	19890	19900	19890	1001
415	20240528	130200	423147570	19900	19900	19900	19900	23
416	20240528	130100	422689870	19900	19880	19900	19880	988
417	20240528	130000	403029510	19880	19880	19880	19880	0
418	20240528	125900	403029510	19880	19880	19880	19880	2
419	20240528	125800	402989750	19800	19800	19800	19800	0
420	20240528	125700	402989750	19800	19780	19800	19780	15
421	20240528	125600	402692810	19780	19780	19780	19780	0
422	20240528	125500	402692810	19780	19780	19780	19780	3
423	20240528	125400	402633470	19780	19780	19780	19780	117
424	20240528	125300	400319210	19770	19770	19770	19770	0
425	20240528	125200	400319210	19770	19770	19770	19770	0
426	20240528	125100	400319210	19770	19770	19770	19770	0
427	20240528	125000	400319210	19770	19770	19770	19770	0
428	20240528	124900	400319210	19770	19770	19770	19770	0
429	20240528	124800	400319210	19770	19770	19770	19770	287
430	20240528	124700	394645220	19770	19770	19770	19770	50
431	20240528	124600	393656720	19770	19770	19770	19770	0
432	20240528	124500	393656720	19770	19770	19770	19770	100
433	20240528	124400	391679720	19780	19780	19780	19780	840
434	20240528	124300	375064520	19770	19770	19770	19770	19
435	20240528	124200	374688890	19770	19770	19770	19770	0
436	20240528	124100	374688890	19770	19780	19780	19770	790
437	20240528	124000	359062710	19780	19770	19780	19750	530
438	20240528	123900	348588400	19780	19780	19780	19780	163
439	20240528	123800	345364260	19780	19780	19780	19780	0
440	20240528	123700	345364260	19780	19780	19780	19780	238
441	20240528	123600	340656620	19770	19780	19780	19770	187
442	20240528	123500	336958450	19840	19840	19840	19840	0
443	20240528	123400	336958450	19840	19840	19840	19840	1
444	20240528	123300	336938610	19780	19800	19800	19780	62
445	20240528	123200	335711850	19780	19780	19780	19780	293
446	20240528	123100	329916310	19780	19780	19780	19780	30
447	20240528	123000	329322910	19780	19780	19780	19780	2
448	20240528	122900	329283350	19780	19780	19780	19780	152
449	20240528	122800	326276790	19780	19780	19780	19780	1
450	20240528	122700	326257010	19770	19780	19780	19770	106
451	20240528	122600	324160380	19780	19790	19790	19780	421
452	20240528	122500	315832460	19780	19780	19780	19780	0
453	20240528	122400	315832460	19780	19780	19780	19780	0
454	20240528	122300	315832460	19780	19780	19780	19780	0
455	20240528	122200	315832460	19780	19780	19780	19780	0
456	20240528	122100	315832460	19780	19780	19780	19780	0
457	20240528	122000	315832460	19780	19800	19800	19780	377
458	20240528	121900	308370350	19810	19810	19810	19810	2
459	20240528	121800	308330730	19820	19850	19850	19820	27
460	20240528	121700	307795520	19840	19830	19840	19830	99
461	20240528	121600	305832050	19840	19840	19840	19840	0
462	20240528	121500	305832050	19840	19820	19840	19810	132
463	20240528	121400	303214580	19830	19830	19830	19830	10
464	20240528	121300	303016280	19830	19830	19830	19830	60
465	20240528	121200	301826480	19820	19820	19820	19820	0
466	20240528	121100	301826480	19820	19830	19830	19820	76
467	20240528	121000	300320090	19830	19830	19830	19830	3
468	20240528	120900	300260600	19780	19780	19780	19780	0
469	20240528	120800	300260600	19780	19850	19850	19780	529
470	20240528	120700	289761980	19850	19850	19850	19850	200
471	20240528	120600	285791980	19860	19860	19860	19860	123
472	20240528	120500	283349200	19770	19770	19770	19770	0
473	20240528	120400	283349200	19770	19870	19870	19770	3046
474	20240528	120300	222979470	19880	19880	19880	19870	97
475	20240528	120200	221051800	19890	19890	19890	19890	0
476	20240528	120100	221051800	19890	19890	19890	19890	2
477	20240528	120000	221012020	19880	19920	19920	19880	113
478	20240528	115900	218764180	19940	19940	19940	19940	0
479	20240528	115800	218764180	19940	19900	19940	19900	4
480	20240528	115700	218684500	19910	19920	19920	19910	54
481	20240528	115600	217609340	19940	19910	19940	19910	74
482	20240528	115500	216135900	19910	19910	19910	19910	29
483	20240528	115400	215558510	19890	19890	19890	19890	0
484	20240528	115300	215558510	19890	19880	19890	19880	118
485	20240528	115200	213212120	19860	19860	19860	19860	0
486	20240528	115100	213212120	19860	19880	19880	19860	508
487	20240528	115000	203121460	19880	19880	19880	19880	0
488	20240528	114900	203121460	19880	19890	19890	19880	112
489	20240528	114800	200894680	19900	19900	19900	19900	0
490	20240528	114700	200894680	19900	19900	19900	19900	0
491	20240528	114600	200894680	19900	19900	19900	19900	0
492	20240528	114500	200894680	19900	19900	19900	19900	0
493	20240528	114400	200894680	19900	19910	19910	19900	96
494	20240528	114300	198984130	19920	19920	19920	19920	1
495	20240528	114200	198964210	19920	19920	19920	19920	0
496	20240528	114100	198964210	19920	19920	19920	19920	0
497	20240528	114000	198964210	19920	19920	19920	19920	101
498	20240528	113900	196952290	19930	19930	19930	19930	1
499	20240528	113800	196932360	19920	19920	19920	19920	0
500	20240528	113700	196932360	19920	19920	19920	19920	0
501	20240528	113600	196932360	19920	19930	19930	19920	7
502	20240528	113500	196792900	19930	19930	19930	19930	1
503	20240528	113400	196772970	19930	19930	19930	19920	6
504	20240528	113300	196653410	19930	19940	19940	19910	1278
505	20240528	113200	171204330	19950	19950	19950	19950	2
506	20240528	113100	171164430	19950	19950	19950	19950	10
507	20240528	113000	170964930	19950	19950	19950	19950	0
508	20240528	112900	170964930	19950	19950	19950	19950	0
509	20240528	112800	170964930	19950	19940	19950	19940	62
510	20240528	112700	169728630	19950	19950	19950	19950	0
511	20240528	112600	169728630	19950	19950	19950	19950	0
512	20240528	112500	169728630	19950	19950	19950	19950	0
513	20240528	112400	169728630	19950	19940	19950	19930	12
514	20240528	112300	169489400	19950	19950	19950	19950	0
515	20240528	112200	169489400	19950	19950	19950	19950	0
516	20240528	112100	169489400	19950	19950	19950	19950	2
517	20240528	112000	169449500	19950	19950	19950	19950	1
518	20240528	111900	169429550	19950	19950	19950	19950	2
519	20240528	111800	169389650	19930	19950	19950	19930	64
520	20240528	111700	168113660	19960	19960	19960	19960	1
521	20240528	111600	168093700	19960	19960	19960	19960	3
522	20240528	111500	168033820	19960	19960	19960	19960	0
523	20240528	111400	168033820	19960	19960	19960	19960	0
524	20240528	111300	168033820	19960	19960	19960	19960	18
525	20240528	111200	167674540	19970	19970	19970	19970	17
526	20240528	111100	167335050	19980	19980	19980	19980	0
527	20240528	111000	167335050	19980	19980	19980	19980	2
528	20240528	110900	167295090	19980	19980	19980	19970	222
529	20240528	110800	162860840	19990	19990	19990	19990	1
530	20240528	110700	162840850	19990	19990	19990	19990	0
531	20240528	110600	162840850	19990	19990	19990	19990	1
532	20240528	110500	162820860	19990	19990	19990	19990	3
533	20240528	110400	162760890	19990	19990	19990	19990	0
534	20240528	110300	162760890	19990	19990	19990	19980	219
535	20240528	110200	158385240	19990	19990	19990	19990	11
536	20240528	110100	158165350	19990	19990	19990	19990	1
537	20240528	110000	158145360	19990	19990	19990	19990	0
538	20240528	105900	158145360	19990	19980	19990	19970	200
539	20240528	105800	154149080	19980	19980	19980	19980	0
540	20240528	105700	154149080	19980	19980	19980	19980	0
541	20240528	105600	154149080	19980	19980	19980	19980	0
542	20240528	105500	154149080	19980	19980	19980	19980	1
543	20240528	105400	154129100	19970	19970	19970	19970	36
544	20240528	105300	153410180	19970	19970	19970	19970	0
545	20240528	105200	153410180	19970	19970	19970	19970	1
546	20240528	105100	153390210	19970	19970	19970	19970	1
547	20240528	105000	153370240	19950	19960	19980	19950	31
548	20240528	104900	152751500	19970	19980	19980	19970	4
549	20240528	104800	152671610	19980	19980	19980	19980	0
550	20240528	104700	152671610	19980	19980	19980	19980	0
551	20240528	104600	152671610	19980	19980	19980	19980	5
552	20240528	104500	152571710	19970	19970	19970	19970	0
553	20240528	104400	152571710	19970	19970	19970	19970	2
554	20240528	104300	152531770	19970	19970	19970	19970	6
555	20240528	104200	152411950	19970	19970	19980	19970	6
556	20240528	104100	152292110	19980	19980	19980	19980	0
557	20240528	104000	152292110	19980	19980	19980	19980	1
558	20240528	103900	152272130	19970	19970	19970	19970	1
559	20240528	103800	152252160	19980	19960	19980	19960	488
560	20240528	103700	142511640	19980	19960	19980	19960	5
561	20240528	103600	142411810	19970	19970	19980	19970	13
562	20240528	103500	142152120	19970	19930	19970	19930	114
563	20240528	103400	139879460	19920	19910	19920	19910	40
564	20240528	103300	139082690	19920	19920	19920	19920	2
565	20240528	103200	139042850	19920	19920	19920	19920	0
566	20240528	103100	139042850	19920	19920	19920	19920	27
567	20240528	103000	138505010	19840	19840	19840	19840	0
568	20240528	102900	138505010	19840	19840	19840	19840	0
569	20240528	102800	138505010	19840	19840	19840	19840	0
570	20240528	102700	138505010	19840	19830	19840	19830	118
571	20240528	102600	136165040	19810	19810	19810	19810	0
572	20240528	102500	136165040	19810	19810	19810	19810	0
573	20240528	102400	136165040	19810	19870	19870	19810	239
574	20240528	102300	131423230	19860	19860	19860	19860	0
575	20240528	102200	131423230	19860	19910	19910	19860	440
576	20240528	102100	122671810	19900	19940	19940	19900	309
577	20240528	102000	116521700	19950	19950	19970	19950	7
578	20240528	101900	116382020	19920	19920	19920	19920	0
579	20240528	101800	116382020	19920	19930	19930	19920	806
580	20240528	101700	100324670	19930	19930	19930	19930	30
581	20240528	101600	99726770	19940	19990	19990	19940	179
582	20240528	101500	96154760	19990	19990	19990	19990	0
583	20240528	101400	96154760	19990	19990	19990	19990	0
584	20240528	101300	96154760	19990	19990	19990	19990	7
585	20240528	101200	96014830	19990	19990	19990	19990	19
586	20240528	101100	95635020	19960	19990	19990	19960	96
587	20240528	101000	93716280	19970	19980	19980	19970	92
588	20240528	100900	91878160	20000	20000	20000	20000	0
589	20240528	100800	91878160	20000	20000	20000	20000	1
590	20240528	100700	91858160	19970	19970	19970	19970	0
591	20240528	100600	91858160	19970	19970	19970	19970	0
592	20240528	100500	91858160	19970	20000	20000	19970	21
593	20240528	100400	91438760	19970	19970	19970	19970	0
594	20240528	100300	91438760	19970	19970	19970	19970	2
595	20240528	100200	91398820	19950	19960	19970	19950	56
596	20240528	100100	90281140	19950	19980	19980	19950	455
597	20240528	100000	81197180	19990	19990	19990	19990	0
598	20240528	095900	81197180	19990	19990	19990	19990	100
599	20240528	095800	79198180	19990	19970	19990	19960	55
600	20240528	095700	78099920	19990	20000	20000	19980	14
601	20240528	095600	77820050	19970	20000	20000	19970	73
602	20240528	095500	76361630	19990	20000	20000	19990	11
603	20240528	095400	76141670	20050	20000	20050	20000	3
604	20240528	095300	76081620	20050	20050	20050	20050	1
605	20240528	095200	76061570	19980	20000	20000	19980	285
606	20240528	095100	70366900	20050	20050	20050	20050	0
607	20240528	095000	70366900	20050	20050	20050	20050	0
608	20240528	094900	70366900	20050	20050	20050	20050	0
609	20240528	094800	70366900	20050	20050	20050	20050	0
610	20240528	094700	70366900	20050	20050	20050	20050	0
611	20240528	094600	70366900	20050	20050	20050	20050	0
612	20240528	094500	70366900	20050	20050	20050	20050	0
613	20240528	094400	70366900	20050	20050	20050	20050	1
614	20240528	094300	70346850	20000	20000	20050	20000	6
615	20240528	094200	70226800	20050	20050	20050	20050	0
616	20240528	094100	70226800	20050	20050	20050	20050	2
617	20240528	094000	70186700	20000	19980	20050	19980	45
618	20240528	093900	69287280	19980	19980	19980	19980	25
619	20240528	093800	68787780	19980	19980	19980	19980	1
620	20240528	093700	68767800	19990	19990	19990	19990	0
621	20240528	093600	68767800	19990	19990	19990	19990	1
622	20240528	093500	68747810	19980	19990	20000	19980	7
623	20240528	093400	68607880	19980	20000	20050	19980	208
624	20240528	093300	64447850	19990	19990	19990	19990	22
625	20240528	093200	64008070	19990	19950	19990	19950	128
626	20240528	093100	61453550	19950	19950	19950	19950	11
627	20240528	093000	61234100	19950	19970	19970	19950	16
628	20240528	092900	60914680	19970	19970	19970	19970	3
629	20240528	092800	60854770	20000	20000	20000	20000	0
630	20240528	092700	60854770	20000	19980	20000	19950	321
631	20240528	092600	54450680	20000	20000	20000	20000	0
632	20240528	092500	54450680	20000	20000	20000	20000	1
633	20240528	092400	54430680	19990	19980	19990	19950	111
634	20240528	092300	52215960	19990	20000	20000	19990	4
635	20240528	092200	52135980	20000	20000	20000	20000	1
636	20240528	092100	52115980	20050	20050	20050	20050	0
637	20240528	092000	52115980	20050	20050	20050	20050	1
638	20240528	091900	52095930	20050	20050	20050	20050	41
639	20240528	091800	51273880	20050	19980	20050	19900	1001
640	20240528	091700	31334990	20050	20050	20050	19980	42
641	20240528	091600	30495690	19990	20050	20050	19990	27
642	20240528	091500	29955900	20000	20000	20050	20000	107
643	20240528	091400	27814150	20050	20050	20050	20050	0
644	20240528	091300	27814150	20050	20050	20050	20050	0
645	20240528	091200	27814150	20050	20050	20050	20050	1
646	20240528	091100	27794100	20000	20000	20000	20000	2
647	20240528	091000	27754100	20050	20000	20050	20000	70
648	20240528	090900	26354050	20050	20050	20050	20050	24
649	20240528	090800	25872850	20050	20050	20050	20050	0
650	20240528	090700	25872850	20050	19960	20050	19960	5
651	20240528	090600	25772900	19950	19950	19950	19950	16
652	20240528	090500	25453700	19950	19950	19950	19950	43
653	20240528	090400	24595850	19950	19950	19950	19950	100
654	20240528	090300	22600850	19960	20050	20050	19960	209
655	20240528	090200	18428580	20000	20000	20000	20000	169
656	20240528	090100	15048580	20100	20100	20100	20100	0
657	20240528	090000	15048580	20100	20050	20100	19970	752