KissMeData/084730/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195800	789913280	13600	13600	13600	13600	3732
3	20240529	195700	789913280	13600	13600	13600	13600	0
4	20240529	195600	789913280	13600	13600	13600	13600	0
5	20240529	195500	789913280	13600	13600	13600	13600	0
6	20240529	195400	789913280	13600	13600	13600	13600	0
7	20240529	195300	789913280	13600	13600	13600	13600	0
8	20240529	195200	789913280	13600	13600	13600	13600	0
9	20240529	195100	789913280	13600	13600	13600	13600	0
10	20240529	195000	789913280	13600	13600	13600	13600	0
11	20240529	194900	789913280	13600	13600	13600	13600	0
12	20240529	194800	789913280	13600	13600	13600	13600	0
13	20240529	194700	789913280	13600	13600	13600	13600	0
14	20240529	194600	789913280	13600	13600	13600	13600	0
15	20240529	194500	789913280	13600	13600	13600	13600	0
16	20240529	194400	789913280	13600	13600	13600	13600	0
17	20240529	194300	789913280	13600	13600	13600	13600	0
18	20240529	194200	789913280	13600	13600	13600	13600	0
19	20240529	194100	789913280	13600	13600	13600	13600	0
20	20240529	194000	789913280	13600	13600	13600	13600	0
21	20240529	193900	789913280	13600	13600	13600	13600	0
22	20240529	193800	789913280	13600	13600	13600	13600	0
23	20240529	193700	789913280	13600	13600	13600	13600	0
24	20240529	193600	789913280	13600	13600	13600	13600	0
25	20240529	193500	789913280	13600	13600	13600	13600	0
26	20240529	193400	789913280	13600	13600	13600	13600	0
27	20240529	193300	789913280	13600	13600	13600	13600	0
28	20240529	193200	789913280	13600	13600	13600	13600	0
29	20240529	193100	789913280	13600	13600	13600	13600	0
30	20240529	193000	789913280	13600	13600	13600	13600	0
31	20240529	192900	789913280	13600	13600	13600	13600	0
32	20240529	192800	789913280	13600	13600	13600	13600	3732
33	20240529	192700	789913280	13600	13600	13600	13600	0
34	20240529	192600	789913280	13600	13600	13600	13600	0
35	20240529	192500	789913280	13600	13600	13600	13600	0
36	20240529	192400	789913280	13600	13600	13600	13600	0
37	20240529	192300	789913280	13600	13600	13600	13600	0
38	20240529	192200	789913280	13600	13600	13600	13600	0
39	20240529	192100	789913280	13600	13600	13600	13600	0
40	20240529	192000	789913280	13600	13600	13600	13600	0
41	20240529	191900	789913280	13600	13600	13600	13600	0
42	20240529	191800	789913280	13600	13600	13600	13600	0
43	20240529	191700	789913280	13600	13600	13600	13600	0
44	20240529	191600	789913280	13600	13600	13600	13600	0
45	20240529	191500	789913280	13600	13600	13600	13600	0
46	20240529	191400	789913280	13600	13600	13600	13600	0
47	20240529	191300	789913280	13600	13600	13600	13600	0
48	20240529	191200	789913280	13600	13600	13600	13600	0
49	20240529	191100	789913280	13600	13600	13600	13600	0
50	20240529	191000	789913280	13600	13600	13600	13600	0
51	20240529	190900	789913280	13600	13600	13600	13600	0
52	20240529	190800	789913280	13600	13600	13600	13600	0
53	20240529	190700	789913280	13600	13600	13600	13600	0
54	20240529	190600	789913280	13600	13600	13600	13600	0
55	20240529	190500	789913280	13600	13600	13600	13600	0
56	20240529	190400	789913280	13600	13600	13600	13600	0
57	20240529	190300	789913280	13600	13600	13600	13600	0
58	20240529	190200	789913280	13600	13600	13600	13600	0
59	20240529	190100	789913280	13600	13600	13600	13600	0
60	20240529	190000	789913280	13600	13600	13600	13600	0
61	20240529	185900	789913280	13600	13600	13600	13600	0
62	20240529	185800	789913280	13600	13600	13600	13600	3732
63	20240529	185700	789913280	13600	13600	13600	13600	0
64	20240529	185600	789913280	13600	13600	13600	13600	0
65	20240529	185500	789913280	13600	13600	13600	13600	0
66	20240529	185400	789913280	13600	13600	13600	13600	0
67	20240529	185300	789913280	13600	13600	13600	13600	0
68	20240529	185200	789913280	13600	13600	13600	13600	0
69	20240529	185100	789913280	13600	13600	13600	13600	0
70	20240529	185000	789913280	13600	13600	13600	13600	0
71	20240529	184900	789913280	13600	13600	13600	13600	0
72	20240529	184800	789913280	13600	13600	13600	13600	0
73	20240529	184700	789913280	13600	13600	13600	13600	0
74	20240529	184600	789913280	13600	13600	13600	13600	0
75	20240529	184500	789913280	13600	13600	13600	13600	0
76	20240529	184400	789913280	13600	13600	13600	13600	0
77	20240529	184300	789913280	13600	13600	13600	13600	0
78	20240529	184200	789913280	13600	13600	13600	13600	0
79	20240529	184100	789913280	13600	13600	13600	13600	0
80	20240529	184000	789913280	13600	13600	13600	13600	0
81	20240529	183900	789913280	13600	13600	13600	13600	0
82	20240529	183800	789913280	13600	13600	13600	13600	0
83	20240529	183700	789913280	13600	13600	13600	13600	0
84	20240529	183600	789913280	13600	13600	13600	13600	0
85	20240529	183500	789913280	13600	13600	13600	13600	0
86	20240529	183400	789913280	13600	13600	13600	13600	0
87	20240529	183300	789913280	13600	13600	13600	13600	0
88	20240529	183200	789913280	13600	13600	13600	13600	0
89	20240529	183100	789913280	13600	13600	13600	13600	0
90	20240529	183000	789913280	13600	13600	13600	13600	0
91	20240529	182900	789913280	13600	13600	13600	13600	0
92	20240529	182800	789913280	13600	13600	13600	13600	3732
93	20240529	182700	789913280	13600	13600	13600	13600	0
94	20240529	182600	789913280	13600	13600	13600	13600	0
95	20240529	182500	789913280	13600	13600	13600	13600	0
96	20240529	182400	789913280	13600	13600	13600	13600	0
97	20240529	182300	789913280	13600	13600	13600	13600	0
98	20240529	182200	789913280	13600	13600	13600	13600	0
99	20240529	182100	789913280	13600	13600	13600	13600	0
100	20240529	182000	789913280	13600	13600	13600	13600	0
101	20240529	181900	789913280	13600	13600	13600	13600	0
102	20240529	181800	789913280	13600	13600	13600	13600	0
103	20240529	181700	789913280	13600	13600	13600	13600	0
104	20240529	181600	789913280	13600	13600	13600	13600	0
105	20240529	181500	789913280	13600	13600	13600	13600	0
106	20240529	181400	789913280	13600	13600	13600	13600	0
107	20240529	181300	789913280	13600	13600	13600	13600	0
108	20240529	181200	789913280	13600	13600	13600	13600	0
109	20240529	181100	789913280	13600	13600	13600	13600	0
110	20240529	181000	789913280	13600	13600	13600	13600	0
111	20240529	180900	789913280	13600	13600	13600	13600	0
112	20240529	180800	789913280	13600	13600	13600	13600	0
113	20240529	180700	789913280	13600	13600	13600	13600	0
114	20240529	180600	789913280	13600	13600	13600	13600	0
115	20240529	180500	789913280	13600	13600	13600	13600	0
116	20240529	180400	789913280	13600	13600	13600	13600	0
117	20240529	180300	789913280	13600	13600	13600	13600	0
118	20240529	180200	789913280	13600	13600	13600	13600	0
119	20240529	180100	789913280	13600	13600	13600	13600	0
120	20240529	180000	789913280	13600	13600	13600	13600	0
121	20240529	175900	789913280	13600	13600	13600	13600	0
122	20240529	175800	789913280	13600	13600	13600	13600	3732
123	20240529	175700	789913280	13600	13600	13600	13600	0
124	20240529	175600	789913280	13600	13600	13600	13600	0
125	20240529	175500	789913280	13600	13600	13600	13600	0
126	20240529	175400	789913280	13600	13600	13600	13600	0
127	20240529	175300	789913280	13600	13600	13600	13600	0
128	20240529	175200	789913280	13600	13600	13600	13600	0
129	20240529	175100	789913280	13600	13600	13600	13600	0
130	20240529	175000	789913280	13600	13600	13600	13600	0
131	20240529	174900	789913280	13600	13600	13600	13600	0
132	20240529	174800	789913280	13600	13600	13600	13600	0
133	20240529	174700	789913280	13600	13600	13600	13600	0
134	20240529	174600	789913280	13600	13600	13600	13600	0
135	20240529	174500	789913280	13600	13600	13600	13600	0
136	20240529	174400	789913280	13600	13600	13600	13600	0
137	20240529	174300	789913280	13600	13600	13600	13600	0
138	20240529	174200	789913280	13600	13600	13600	13600	0
139	20240529	174100	789913280	13600	13600	13600	13600	0
140	20240529	174000	789913280	13600	13600	13600	13600	0
141	20240529	173900	789913280	13600	13600	13600	13600	0
142	20240529	173800	789913280	13600	13600	13600	13600	0
143	20240529	173700	789913280	13600	13600	13600	13600	0
144	20240529	173600	789913280	13600	13600	13600	13600	0
145	20240529	173500	789913280	13600	13600	13600	13600	0
146	20240529	173400	789913280	13600	13600	13600	13600	0
147	20240529	173300	789913280	13600	13600	13600	13600	0
148	20240529	173200	789913280	13600	13600	13600	13600	0
149	20240529	173100	789913280	13600	13600	13600	13600	0
150	20240529	173000	789913280	13600	13600	13600	13600	0
151	20240529	172900	789913280	13600	13600	13600	13600	0
152	20240529	172800	789913280	13600	13600	13600	13600	3732
153	20240529	172700	789913280	13600	13600	13600	13600	0
154	20240529	172600	789913280	13600	13600	13600	13600	0
155	20240529	172500	789913280	13600	13600	13600	13600	0
156	20240529	172400	789913280	13600	13600	13600	13600	0
157	20240529	172300	789913280	13600	13600	13600	13600	0
158	20240529	172200	789913280	13600	13600	13600	13600	0
159	20240529	172100	789913280	13600	13600	13600	13600	0
160	20240529	172000	789913280	13600	13600	13600	13600	0
161	20240529	171900	789913280	13600	13600	13600	13600	0
162	20240529	171800	789913280	13600	13600	13600	13600	0
163	20240529	171700	789913280	13600	13600	13600	13600	0
164	20240529	171600	789913280	13600	13600	13600	13600	0
165	20240529	171500	789913280	13600	13600	13600	13600	0
166	20240529	171400	789913280	13600	13600	13600	13600	0
167	20240529	171300	789913280	13600	13600	13600	13600	0
168	20240529	171200	789913280	13600	13600	13600	13600	0
169	20240529	171100	789913280	13600	13600	13600	13600	0
170	20240529	171000	789913280	13600	13600	13600	13600	0
171	20240529	170900	789913280	13600	13600	13600	13600	0
172	20240529	170800	789913280	13600	13600	13600	13600	0
173	20240529	170700	789913280	13600	13600	13600	13600	0
174	20240529	170600	789913280	13600	13600	13600	13600	0
175	20240529	170500	789913280	13600	13600	13600	13600	0
176	20240529	170400	789913280	13600	13600	13600	13600	0
177	20240529	170300	789913280	13600	13600	13600	13600	0
178	20240529	170200	789913280	13600	13600	13600	13600	0
179	20240529	170100	789913280	13600	13600	13600	13600	0
180	20240529	170000	789913280	13600	13600	13600	13600	0
181	20240529	165900	789913280	13600	13600	13600	13600	0
182	20240529	165800	789913280	13600	13600	13600	13600	3732
183	20240529	165700	789913280	13600	13600	13600	13600	0
184	20240529	165600	789913280	13600	13600	13600	13600	0
185	20240529	165500	789913280	13600	13600	13600	13600	0
186	20240529	165400	789913280	13600	13600	13600	13600	0
187	20240529	165300	789913280	13600	13600	13600	13600	0
188	20240529	165200	789913280	13600	13600	13600	13600	0
189	20240529	165100	789913280	13600	13600	13600	13600	0
190	20240529	165000	789913280	13600	13600	13600	13600	0
191	20240529	164900	789913280	13600	13600	13600	13600	0
192	20240529	164800	789913280	13600	13600	13600	13600	0
193	20240529	164700	789913280	13600	13600	13600	13600	0
194	20240529	164600	789913280	13600	13600	13600	13600	0
195	20240529	164500	789913280	13600	13600	13600	13600	0
196	20240529	164400	789913280	13600	13600	13600	13600	0
197	20240529	164300	789913280	13600	13600	13600	13600	0
198	20240529	164200	789913280	13600	13600	13600	13600	0
199	20240529	164100	789913280	13600	13600	13600	13600	0
200	20240529	164000	789913280	13600	13600	13600	13600	0
201	20240529	163900	789913280	13600	13600	13600	13600	0
202	20240529	163800	789913280	13600	13600	13600	13600	0
203	20240529	163700	789913280	13600	13600	13600	13600	0
204	20240529	163600	789913280	13600	13600	13600	13600	0
205	20240529	163500	789913280	13600	13600	13600	13600	0
206	20240529	163400	789913280	13600	13600	13600	13600	0
207	20240529	163300	789913280	13600	13600	13600	13600	0
208	20240529	163200	789913280	13600	13600	13600	13600	0
209	20240529	163100	789913280	13600	13600	13600	13600	0
210	20240529	163000	789913280	13600	13600	13600	13600	0
211	20240529	162900	789913280	13600	13600	13600	13600	0
212	20240529	162800	789913280	13600	13600	13600	13600	3732
213	20240529	162700	789913280	13600	13600	13600	13600	0
214	20240529	162600	789913280	13600	13600	13600	13600	0
215	20240529	162500	789913280	13600	13600	13600	13600	0
216	20240529	162400	789913280	13600	13600	13600	13600	0
217	20240529	162300	789913280	13600	13600	13600	13600	0
218	20240529	162200	789913280	13600	13600	13600	13600	0
219	20240529	162100	789913280	13600	13600	13600	13600	0
220	20240529	162000	789913280	13600	13600	13600	13600	0
221	20240529	161900	789913280	13600	13600	13600	13600	0
222	20240529	161800	789913280	13600	13600	13600	13600	0
223	20240529	161700	789913280	13600	13600	13600	13600	0
224	20240529	161600	789913280	13600	13600	13600	13600	0
225	20240529	161500	789913280	13600	13600	13600	13600	0
226	20240529	161400	789913280	13600	13600	13600	13600	0
227	20240529	161300	789913280	13600	13600	13600	13600	0
228	20240529	161200	789913280	13600	13600	13600	13600	0
229	20240529	161100	789913280	13600	13600	13600	13600	0
230	20240529	161000	789913280	13600	13600	13600	13600	0
231	20240529	160900	789913280	13600	13600	13600	13600	0
232	20240529	160800	789913280	13600	13600	13600	13600	0
233	20240529	160700	789913280	13600	13600	13600	13600	0
234	20240529	160600	789913280	13600	13600	13600	13600	0
235	20240529	160500	789913280	13600	13600	13600	13600	0
236	20240529	160400	789913280	13600	13600	13600	13600	0
237	20240529	160300	789913280	13600	13600	13600	13600	0
238	20240529	160200	789913280	13600	13600	13600	13600	0
239	20240529	160100	789913280	13600	13600	13600	13600	0
240	20240529	160000	789913280	13600	13600	13600	13600	0
241	20240529	155900	789913280	13600	13600	13600	13600	0
242	20240529	155800	789913280	13600	13600	13600	13600	3732
243	20240529	155700	789913280	13600	13600	13600	13600	0
244	20240529	155600	789913280	13600	13600	13600	13600	0
245	20240529	155500	789913280	13600	13600	13600	13600	0
246	20240529	155400	789913280	13600	13600	13600	13600	0
247	20240529	155300	789913280	13600	13600	13600	13600	0
248	20240529	155200	789913280	13600	13600	13600	13600	0
249	20240529	155100	789913280	13600	13600	13600	13600	0
250	20240529	155000	789913280	13600	13600	13600	13600	0
251	20240529	154900	789913280	13600	13600	13600	13600	0
252	20240529	154800	789913280	13600	13600	13600	13600	0
253	20240529	154700	789913280	13600	13600	13600	13600	0
254	20240529	154600	789913280	13600	13600	13600	13600	0
255	20240529	154500	789913280	13600	13600	13600	13600	0
256	20240529	154400	789913280	13600	13600	13600	13600	0
257	20240529	154300	789913280	13600	13600	13600	13600	0
258	20240529	154200	789913280	13600	13600	13600	13600	0
259	20240529	154100	789913280	13600	13600	13600	13600	0
260	20240529	154000	789913280	13600	13600	13600	13600	0
261	20240529	153900	789913280	13600	13600	13600	13600	0
262	20240529	153800	789913280	13600	13600	13600	13600	0
263	20240529	153700	789913280	13600	13600	13600	13600	0
264	20240529	153600	789913280	13600	13600	13600	13600	0
265	20240529	153500	789913280	13600	13600	13600	13600	0
266	20240529	153400	789913280	13600	13600	13600	13600	0
267	20240529	153300	789913280	13600	13600	13600	13600	0
268	20240529	153200	789913280	13600	13600	13600	13600	0
269	20240529	153100	789913280	13600	13600	13600	13600	0
270	20240529	153000	789913280	13600	13600	13600	13600	3732
271	20240529	152900	739158080	13610	13610	13610	13610	0
272	20240529	152800	739158080	13610	13610	13610	13610	0
273	20240529	152700	739158080	13610	13610	13610	13610	0
274	20240529	152600	739158080	13610	13610	13610	13610	0
275	20240529	152500	739158080	13610	13610	13610	13610	0
276	20240529	152400	739158080	13610	13610	13610	13610	0
277	20240529	152300	739158080	13610	13610	13610	13610	0
278	20240529	152200	739158080	13610	13610	13610	13610	0
279	20240529	152100	739158080	13610	13610	13610	13610	0
280	20240529	152000	739158080	13610	13610	13610	13610	0
281	20240529	151900	739158080	13610	13590	13610	13590	151
282	20240529	151800	737102990	13610	13560	13610	13560	395
283	20240529	151700	731743350	13530	13530	13530	13530	0
284	20240529	151600	731743350	13530	13530	13530	13530	243
285	20240529	151500	728455560	13530	13540	13540	13520	485
286	20240529	151400	721893320	13530	13580	13580	13520	1918
287	20240529	151300	695903090	13580	13580	13580	13560	257
288	20240529	151200	692417770	13580	13600	13630	13580	100
289	20240529	151100	691057720	13600	13600	13600	13600	0
290	20240529	151000	691057720	13600	13620	13620	13600	807
291	20240529	150900	680079470	13620	13630	13640	13620	45
292	20240529	150800	679466430	13640	13630	13640	13630	140
293	20240529	150700	677558190	13640	13660	13660	13640	1805
294	20240529	150600	652906860	13670	13670	13670	13670	1
295	20240529	150500	652893190	13660	13680	13680	13660	1378
296	20240529	150400	634055980	13680	13680	13680	13680	71
297	20240529	150300	633084700	13690	13690	13690	13690	2
298	20240529	150200	633057320	13690	13690	13690	13690	0
299	20240529	150100	633057320	13690	13690	13690	13690	120
300	20240529	150000	631414520	13690	13730	13730	13690	15
301	20240529	145900	631209130	13710	13690	13710	13690	51
302	20240529	145800	630510780	13690	13690	13690	13690	37
303	20240529	145700	630004250	13690	13690	13690	13690	70
304	20240529	145600	629045950	13690	13690	13690	13690	7
305	20240529	145500	628950120	13690	13680	13690	13680	114
306	20240529	145400	627390450	13680	13680	13680	13680	965
307	20240529	145300	614189250	13690	13700	13700	13690	169
308	20240529	145200	611875610	13690	13690	13690	13690	5
309	20240529	145100	611807160	13690	13690	13690	13680	123
310	20240529	145000	610124430	13690	13710	13710	13690	5416
311	20240529	144900	535911730	13710	13720	13720	13710	1464
312	20240529	144800	515827170	13720	13730	13730	13720	108
313	20240529	144700	514345330	13740	13740	13740	13740	0
314	20240529	144600	514345330	13740	13730	13740	13720	245
315	20240529	144500	510982790	13730	13730	13730	13730	0
316	20240529	144400	510982790	13730	13730	13740	13730	1283
317	20240529	144300	493367140	13730	13730	13730	13730	680
318	20240529	144200	484030740	13730	13740	13740	13730	1810
319	20240529	144100	459163960	13740	13750	13750	13740	201
320	20240529	144000	456402020	13750	13750	13750	13750	1
321	20240529	143900	456388270	13750	13750	13750	13750	0
322	20240529	143800	456388270	13750	13750	13750	13750	833
323	20240529	143700	444934520	13750	13750	13750	13750	47
324	20240529	143600	444288270	13750	13760	13760	13750	1517
325	20240529	143500	423419540	13760	13760	13760	13760	0
326	20240529	143400	423419540	13760	13760	13760	13760	24
327	20240529	143300	423089300	13770	13770	13770	13770	10
328	20240529	143200	422951600	13770	13770	13770	13770	0
329	20240529	143100	422951600	13770	13770	13770	13770	0
330	20240529	143000	422951600	13770	13770	13770	13770	66
331	20240529	142900	422042780	13770	13770	13770	13770	0
332	20240529	142800	422042780	13770	13770	13770	13770	91
333	20240529	142700	420789710	13760	13760	13760	13760	0
334	20240529	142600	420789710	13760	13760	13760	13760	0
335	20240529	142500	420789710	13760	13760	13760	13760	0
336	20240529	142400	420789710	13760	13760	13760	13760	0
337	20240529	142300	420789710	13760	13760	13760	13760	0
338	20240529	142200	420789710	13760	13760	13760	13760	306
339	20240529	142100	416579150	13760	13760	13760	13760	0
340	20240529	142000	416579150	13760	13760	13760	13760	0
341	20240529	141900	416579150	13760	13760	13760	13760	36
342	20240529	141800	416083790	13760	13760	13760	13760	0
343	20240529	141700	416083790	13760	13760	13760	13760	0
344	20240529	141600	416083790	13760	13760	13760	13760	0
345	20240529	141500	416083790	13760	13760	13760	13760	40
346	20240529	141400	415533390	13770	13770	13770	13770	0
347	20240529	141300	415533390	13770	13770	13770	13770	0
348	20240529	141200	415533390	13770	13770	13770	13770	0
349	20240529	141100	415533390	13770	13770	13770	13770	0
350	20240529	141000	415533390	13770	13770	13770	13770	5
351	20240529	140900	415464540	13760	13760	13760	13760	50
352	20240529	140800	414776540	13760	13760	13760	13760	0
353	20240529	140700	414776540	13760	13760	13760	13760	50
354	20240529	140600	414088540	13760	13760	13760	13760	0
355	20240529	140500	414088540	13760	13760	13760	13760	0
356	20240529	140400	414088540	13760	13760	13760	13760	1299
357	20240529	140300	396214300	13770	13770	13770	13770	0
358	20240529	140200	396214300	13770	13770	13770	13770	0
359	20240529	140100	396214300	13770	13770	13770	13770	0
360	20240529	140000	396214300	13770	13770	13770	13770	0
361	20240529	135900	396214300	13770	13770	13770	13770	91
362	20240529	135800	394961230	13770	13770	13770	13770	1000
363	20240529	135700	381191230	13770	13770	13770	13770	0
364	20240529	135600	381191230	13770	13770	13770	13770	0
365	20240529	135500	381191230	13770	13770	13770	13770	0
366	20240529	135400	381191230	13770	13770	13770	13770	0
367	20240529	135300	381191230	13770	13770	13770	13770	64
368	20240529	135200	380309950	13770	13770	13770	13770	0
369	20240529	135100	380309950	13770	13770	13770	13770	0
370	20240529	135000	380309950	13770	13770	13770	13770	0
371	20240529	134900	380309950	13770	13770	13770	13770	36
372	20240529	134800	379814230	13770	13770	13770	13770	10
373	20240529	134700	379676530	13770	13770	13770	13770	700
374	20240529	134600	370037530	13770	13770	13770	13770	1
375	20240529	134500	370023760	13770	13770	13770	13770	0
376	20240529	134400	370023760	13770	13770	13770	13770	0
377	20240529	134300	370023760	13770	13770	13770	13770	0
378	20240529	134200	370023760	13770	13770	13770	13770	0
379	20240529	134100	370023760	13770	13770	13770	13770	1
380	20240529	134000	370009990	13770	13770	13770	13770	0
381	20240529	133900	370009990	13770	13770	13770	13770	106
382	20240529	133800	368550370	13770	13770	13770	13770	10
383	20240529	133700	368412670	13770	13770	13770	13770	15
384	20240529	133600	368206120	13760	13760	13760	13760	0
385	20240529	133500	368206120	13760	13760	13760	13760	0
386	20240529	133400	368206120	13760	13760	13760	13760	1
387	20240529	133300	368192360	13760	13760	13760	13760	0
388	20240529	133200	368192360	13760	13760	13760	13760	0
389	20240529	133100	368192360	13760	13760	13760	13760	0
390	20240529	133000	368192360	13760	13760	13760	13760	0
391	20240529	132900	368192360	13760	13770	13770	13760	200
392	20240529	132800	365439860	13770	13770	13770	13770	0
393	20240529	132700	365439860	13770	13770	13770	13770	64
394	20240529	132600	364558580	13770	13770	13770	13770	15
395	20240529	132500	364352030	13780	13780	13780	13780	2
396	20240529	132400	364324470	13770	13770	13770	13770	6
397	20240529	132300	364241850	13770	13770	13770	13770	20
398	20240529	132200	363966450	13770	13770	13770	13770	500
399	20240529	132100	357081450	13760	13770	13770	13760	221
400	20240529	132000	354039550	13770	13770	13770	13770	0
401	20240529	131900	354039550	13770	13770	13770	13770	0
402	20240529	131800	354039550	13770	13770	13770	13770	1600
403	20240529	131700	332007550	13790	13780	13790	13780	500
404	20240529	131600	325112710	13780	13780	13780	13780	110
405	20240529	131500	323596910	13780	13780	13780	13780	12
406	20240529	131400	323431550	13780	13780	13780	13780	20
407	20240529	131300	323155950	13780	13780	13780	13780	0
408	20240529	131200	323155950	13780	13780	13780	13780	440
409	20240529	131100	317092750	13790	13790	13790	13790	20
410	20240529	131000	316816950	13790	13790	13790	13790	0
411	20240529	130900	316816950	13790	13790	13790	13790	0
412	20240529	130800	316816950	13790	13790	13790	13790	0
413	20240529	130700	316816950	13790	13790	13790	13790	0
414	20240529	130600	316816950	13790	13790	13790	13790	0
415	20240529	130500	316816950	13790	13790	13790	13790	0
416	20240529	130400	316816950	13790	13790	13790	13790	0
417	20240529	130300	316816950	13790	13790	13790	13790	0
418	20240529	130200	316816950	13790	13790	13790	13790	0
419	20240529	130100	316816950	13790	13790	13790	13790	0
420	20240529	130000	316816950	13790	13790	13790	13790	20
421	20240529	125900	316541150	13790	13790	13790	13790	0
422	20240529	125800	316541150	13790	13790	13790	13790	10
423	20240529	125700	316403250	13790	13790	13790	13790	0
424	20240529	125600	316403250	13790	13790	13790	13790	1
425	20240529	125500	316389460	13790	13790	13790	13790	2
426	20240529	125400	316361880	13800	13780	13800	13780	2
427	20240529	125300	316334300	13800	13800	13800	13800	0
428	20240529	125200	316334300	13800	13800	13800	13800	0
429	20240529	125100	316334300	13800	13800	13800	13800	0
430	20240529	125000	316334300	13800	13800	13800	13800	78
431	20240529	124900	315257900	13800	13800	13800	13800	0
432	20240529	124800	315257900	13800	13800	13800	13800	0
433	20240529	124700	315257900	13800	13800	13800	13800	2
434	20240529	124600	315230300	13780	13780	13780	13780	30
435	20240529	124500	314816900	13810	13810	13810	13810	0
436	20240529	124400	314816900	13810	13810	13810	13810	0
437	20240529	124300	314816900	13810	13810	13810	13810	0
438	20240529	124200	314816900	13810	13810	13810	13810	0
439	20240529	124100	314816900	13810	13800	13810	13800	4
440	20240529	124000	314761690	13800	13800	13800	13800	0
441	20240529	123900	314761690	13800	13800	13800	13800	0
442	20240529	123800	314761690	13800	13800	13800	13800	0
443	20240529	123700	314761690	13800	13800	13800	13800	0
444	20240529	123600	314761690	13800	13800	13800	13800	0
445	20240529	123500	314761690	13800	13800	13800	13800	0
446	20240529	123400	314761690	13800	13800	13800	13800	20
447	20240529	123300	314485690	13800	13800	13800	13800	0
448	20240529	123200	314485690	13800	13790	13800	13790	101
449	20240529	123100	313092130	13780	13780	13780	13780	0
450	20240529	123000	313092130	13780	13780	13780	13780	95
451	20240529	122900	311783030	13780	13780	13780	13780	0
452	20240529	122800	311783030	13780	13780	13780	13780	0
453	20240529	122700	311783030	13780	13780	13780	13780	22
454	20240529	122600	311479870	13770	13770	13770	13770	0
455	20240529	122500	311479870	13770	13770	13770	13770	0
456	20240529	122400	311479870	13770	13770	13770	13770	0
457	20240529	122300	311479870	13770	13770	13770	13770	35
458	20240529	122200	310997920	13770	13770	13770	13770	0
459	20240529	122100	310997920	13770	13770	13770	13770	1
460	20240529	122000	310984150	13750	13750	13750	13750	0
461	20240529	121900	310984150	13750	13750	13750	13750	0
462	20240529	121800	310984150	13750	13750	13750	13750	0
463	20240529	121700	310984150	13750	13750	13750	13750	0
464	20240529	121600	310984150	13750	13750	13750	13750	0
465	20240529	121500	310984150	13750	13750	13750	13750	50
466	20240529	121400	310296650	13750	13750	13750	13750	0
467	20240529	121300	310296650	13750	13750	13750	13750	475
468	20240529	121200	303765400	13760	13770	13770	13760	844
469	20240529	121100	292150850	13770	13770	13770	13770	0
470	20240529	121000	292150850	13770	13770	13770	13770	0
471	20240529	120900	292150850	13770	13770	13770	13770	0
472	20240529	120800	292150850	13770	13770	13770	13770	0
473	20240529	120700	292150850	13770	13770	13770	13770	0
474	20240529	120600	292150850	13770	13770	13770	13770	0
475	20240529	120500	292150850	13770	13770	13770	13770	0
476	20240529	120400	292150850	13770	13770	13770	13770	2
477	20240529	120300	292123310	13810	13810	13810	13810	0
478	20240529	120200	292123310	13810	13790	13810	13790	634
479	20240529	120100	283375610	13770	13770	13770	13770	0
480	20240529	120000	283375610	13770	13780	13800	13770	550
481	20240529	115900	275801070	13780	13780	13780	13780	0
482	20240529	115800	275801070	13780	13780	13780	13780	0
483	20240529	115700	275801070	13780	13780	13780	13780	0
484	20240529	115600	275801070	13780	13780	13780	13780	275
485	20240529	115500	272011570	13780	13780	13780	13780	1
486	20240529	115400	271997790	13800	13800	13800	13800	50
487	20240529	115300	271307790	13810	13810	13810	13810	1
488	20240529	115200	271293980	13810	13780	13810	13780	524
489	20240529	115100	264060170	13780	13780	13780	13780	0
490	20240529	115000	264060170	13780	13780	13780	13780	0
491	20240529	114900	264060170	13780	13780	13780	13780	10
492	20240529	114800	263922370	13780	13780	13780	13780	2
493	20240529	114700	263894810	13780	13780	13780	13780	10
494	20240529	114600	263757010	13780	13780	13780	13780	110
495	20240529	114500	262241210	13780	13780	13780	13780	0
496	20240529	114400	262241210	13780	13780	13780	13780	0
497	20240529	114300	262241210	13780	13780	13780	13780	0
498	20240529	114200	262241210	13780	13780	13780	13780	0
499	20240529	114100	262241210	13780	13780	13780	13780	0
500	20240529	114000	262241210	13780	13780	13780	13780	75
501	20240529	113900	261207710	13780	13780	13780	13780	0
502	20240529	113800	261207710	13780	13780	13780	13780	0
503	20240529	113700	261207710	13780	13780	13780	13780	0
504	20240529	113600	261207710	13780	13780	13780	13780	0
505	20240529	113500	261207710	13780	13780	13780	13780	0
506	20240529	113400	261207710	13780	13780	13780	13780	0
507	20240529	113300	261207710	13780	13780	13780	13780	0
508	20240529	113200	261207710	13780	13780	13780	13780	102
509	20240529	113100	259802150	13780	13780	13780	13780	0
510	20240529	113000	259802150	13780	13780	13780	13780	0
511	20240529	112900	259802150	13780	13780	13780	13780	72
512	20240529	112800	258809990	13790	13790	13790	13790	0
513	20240529	112700	258809990	13790	13790	13790	13790	177
514	20240529	112600	256369160	13800	13800	13800	13800	0
515	20240529	112500	256369160	13800	13800	13800	13800	1
516	20240529	112400	256355360	13800	13800	13800	13800	5
517	20240529	112300	256286360	13800	13800	13800	13800	0
518	20240529	112200	256286360	13800	13800	13800	13800	100
519	20240529	112100	254906360	13800	13800	13800	13800	0
520	20240529	112000	254906360	13800	13800	13800	13800	0
521	20240529	111900	254906360	13800	13800	13800	13800	0
522	20240529	111800	254906360	13800	13800	13800	13800	0
523	20240529	111700	254906360	13800	13800	13800	13800	1
524	20240529	111600	254892560	13800	13800	13800	13800	2
525	20240529	111500	254864960	13800	13800	13800	13800	20
526	20240529	111400	254588960	13790	13790	13790	13790	0
527	20240529	111300	254588960	13790	13790	13790	13790	0
528	20240529	111200	254588960	13790	13790	13790	13790	0
529	20240529	111100	254588960	13790	13780	13790	13780	201
530	20240529	111000	251817650	13780	13780	13780	13780	0
531	20240529	110900	251817650	13780	13780	13780	13780	0
532	20240529	110800	251817650	13780	13780	13780	13780	25
533	20240529	110700	251473150	13780	13780	13780	13780	11
534	20240529	110600	251321570	13770	13770	13770	13770	0
535	20240529	110500	251321570	13770	13770	13770	13770	73
536	20240529	110400	250316360	13770	13770	13770	13770	0
537	20240529	110300	250316360	13770	13770	13770	13770	20
538	20240529	110200	250040960	13750	13750	13750	13750	0
539	20240529	110100	250040960	13750	13750	13750	13750	0
540	20240529	110000	250040960	13750	13750	13750	13750	0
541	20240529	105900	250040960	13750	13760	13760	13750	200
542	20240529	105800	247290370	13770	13760	13770	13760	30
543	20240529	105700	246877420	13750	13740	13750	13740	644
544	20240529	105600	238024240	13730	13730	13740	13730	72
545	20240529	105500	237035670	13730	13740	13740	13730	517
546	20240529	105400	229934090	13750	13750	13750	13750	1
547	20240529	105300	229920340	13750	13750	13750	13750	105
548	20240529	105200	228476590	13740	13740	13740	13740	83
549	20240529	105100	227336170	13730	13730	13730	13730	40
550	20240529	105000	226786970	13740	13740	13740	13740	27
551	20240529	104900	226415990	13740	13730	13740	13730	139
552	20240529	104800	224507510	13740	13750	13750	13740	494
553	20240529	104700	217719900	13750	13750	13750	13750	309
554	20240529	104600	213471150	13750	13750	13750	13750	51
555	20240529	104500	212769900	13750	13750	13750	13750	2
556	20240529	104400	212742400	13750	13750	13750	13750	6
557	20240529	104300	212659900	13750	13750	13750	13750	57
558	20240529	104200	211876150	13750	13760	13760	13750	587
559	20240529	104100	203803870	13770	13780	13780	13770	28
560	20240529	104000	203418240	13780	13780	13780	13780	0
561	20240529	103900	203418240	13780	13770	13780	13770	29
562	20240529	103800	203018640	13760	13760	13760	13760	77
563	20240529	103700	201959120	13760	13760	13760	13760	268
564	20240529	103600	198271440	13760	13760	13760	13760	31
565	20240529	103500	197844880	13780	13760	13780	13750	116
566	20240529	103400	196248840	13780	13780	13780	13780	6
567	20240529	103300	196166160	13780	13780	13780	13780	127
568	20240529	103200	194416100	13770	13780	13780	13760	402
569	20240529	103100	188881650	13780	13780	13780	13780	8
570	20240529	103000	188771410	13780	13770	13780	13770	159
571	20240529	102900	186581970	13770	13810	13810	13770	1323
572	20240529	102800	168336400	13810	13810	13810	13810	165
573	20240529	102700	166057750	13800	13810	13810	13800	661
574	20240529	102600	156933450	13820	13820	13820	13820	8
575	20240529	102500	156822890	13820	13820	13820	13820	1
576	20240529	102400	156809070	13820	13820	13820	13820	0
577	20240529	102300	156809070	13820	13820	13820	13820	121
578	20240529	102200	155136850	13810	13810	13810	13810	0
579	20240529	102100	155136850	13810	13810	13810	13810	0
580	20240529	102000	155136850	13810	13810	13810	13810	0
581	20240529	101900	155136850	13810	13810	13810	13810	121
582	20240529	101800	153465840	13810	13810	13810	13810	0
583	20240529	101700	153465840	13810	13810	13810	13810	1
584	20240529	101600	153452030	13820	13820	13820	13820	0
585	20240529	101500	153452030	13820	13820	13820	13820	0
586	20240529	101400	153452030	13820	13820	13820	13820	2
587	20240529	101300	153424390	13810	13810	13810	13810	10
588	20240529	101200	153286290	13840	13840	13840	13840	0
589	20240529	101100	153286290	13840	13840	13840	13840	0
590	20240529	101000	153286290	13840	13820	13840	13800	1518
591	20240529	100900	132325890	13840	13840	13840	13840	1
592	20240529	100800	132312050	13840	13840	13840	13840	10
593	20240529	100700	132173650	13840	13840	13840	13840	0
594	20240529	100600	132173650	13840	13840	13840	13840	0
595	20240529	100500	132173650	13840	13840	13840	13840	0
596	20240529	100400	132173650	13840	13840	13840	13840	1
597	20240529	100300	132159810	13830	13830	13830	13830	2
598	20240529	100200	132132150	13830	13830	13830	13830	0
599	20240529	100100	132132150	13830	13840	13840	13830	19
600	20240529	100000	131869360	13840	13840	13840	13840	0
601	20240529	095900	131869360	13840	13840	13840	13840	0
602	20240529	095800	131869360	13840	13840	13840	13840	0
603	20240529	095700	131869360	13840	13840	13840	13840	0
604	20240529	095600	131869360	13840	13840	13840	13840	1
605	20240529	095500	131855520	13820	13820	13820	13820	7
606	20240529	095400	131758780	13820	13820	13820	13820	0
607	20240529	095300	131758780	13820	13820	13820	13820	4
608	20240529	095200	131703500	13820	13820	13820	13820	126
609	20240529	095100	129962180	13820	13850	13850	13810	2381
610	20240529	095000	97034040	13840	13840	13840	13840	0
611	20240529	094900	97034040	13840	13850	13850	13840	415
612	20240529	094800	91288430	13850	13850	13850	13850	0
613	20240529	094700	91288430	13850	13870	13870	13850	113
614	20240529	094600	89723360	13870	13870	13870	13870	10
615	20240529	094500	89584660	13850	13850	13850	13850	0
616	20240529	094400	89584660	13850	13850	13850	13850	40
617	20240529	094300	89030660	13850	13870	13870	13850	647
618	20240529	094200	80069340	13860	13870	13870	13860	101
619	20240529	094100	78669470	13870	13870	13870	13870	0
620	20240529	094000	78669470	13870	13870	13870	13870	0
621	20240529	093900	78669470	13870	13860	13870	13860	6
622	20240529	093800	78586270	13860	13860	13860	13860	376
623	20240529	093700	73374910	13850	13850	13850	13850	476
624	20240529	093600	66782310	13850	13850	13850	13850	0
625	20240529	093500	66782310	13850	13900	13900	13850	503
626	20240529	093400	59810370	13890	13890	13890	13890	0
627	20240529	093300	59810370	13890	13890	13890	13890	1
628	20240529	093200	59796480	13890	13890	13890	13890	0
629	20240529	093100	59796480	13890	13890	13890	13890	107
630	20240529	093000	58310250	13900	13900	13900	13900	10
631	20240529	092900	58171250	13900	13900	13900	13900	0
632	20240529	092800	58171250	13900	13900	13900	13900	6
633	20240529	092700	58087850	13900	13890	13900	13890	39
634	20240529	092600	57545780	13900	13890	13900	13890	62
635	20240529	092500	56684010	13900	13900	13900	13900	1
636	20240529	092400	56670110	13900	13890	13900	13890	21
637	20240529	092300	56378220	13900	13890	13900	13890	19
638	20240529	092200	56114300	13880	13870	13890	13870	24
639	20240529	092100	55781090	13870	13870	13870	13870	123
640	20240529	092000	54075080	13870	13870	13870	13870	20
641	20240529	091900	53797680	13880	13870	13880	13870	2
642	20240529	091800	53769930	13880	13870	13880	13870	10
643	20240529	091700	53631140	13880	13880	13880	13880	0
644	20240529	091600	53631140	13880	13860	13880	13860	2
645	20240529	091500	53603400	13890	13890	13890	13890	0
646	20240529	091400	53603400	13890	13860	13890	13860	55
647	20240529	091300	52839600	13880	13860	13880	13860	11
648	20240529	091200	52686940	13880	13870	13880	13840	21
649	20240529	091100	52395980	13870	13880	13880	13870	63
650	20240529	091000	51521560	13890	13890	13890	13880	35
651	20240529	090900	51035600	13890	13880	13890	13880	190
652	20240529	090800	48398350	13830	13830	13830	13830	53
653	20240529	090700	47665360	13830	13820	13830	13820	2
654	20240529	090600	47637710	13820	13820	13820	13820	95
655	20240529	090500	46324810	13820	13840	13840	13820	604
656	20240529	090400	37973530	13840	13850	13860	13840	190
657	20240529	090300	35341630	13860	13940	13940	13860	63
658	20240529	090200	34465850	13940	13890	13940	13870	34
659	20240529	090100	33994030	13900	13920	13920	13900	1311
660	20240529	090000	15766280	13970	14140	14140	13970	1121