KissMeData/267850/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	210100	396675190	17770	17770	17770	17770	603
3	20240529	210000	396675190	17770	17770	17770	17770	0
4	20240529	205900	396675190	17770	17770	17770	17770	0
5	20240529	205800	396675190	17770	17770	17770	17770	0
6	20240529	205700	396675190	17770	17770	17770	17770	0
7	20240529	205600	396675190	17770	17770	17770	17770	0
8	20240529	205500	396675190	17770	17770	17770	17770	0
9	20240529	205400	396675190	17770	17770	17770	17770	0
10	20240529	205300	396675190	17770	17770	17770	17770	0
11	20240529	205200	396675190	17770	17770	17770	17770	0
12	20240529	205100	396675190	17770	17770	17770	17770	0
13	20240529	205000	396675190	17770	17770	17770	17770	0
14	20240529	204900	396675190	17770	17770	17770	17770	0
15	20240529	204800	396675190	17770	17770	17770	17770	0
16	20240529	204700	396675190	17770	17770	17770	17770	0
17	20240529	204600	396675190	17770	17770	17770	17770	0
18	20240529	204500	396675190	17770	17770	17770	17770	0
19	20240529	204400	396675190	17770	17770	17770	17770	0
20	20240529	204300	396675190	17770	17770	17770	17770	0
21	20240529	204200	396675190	17770	17770	17770	17770	0
22	20240529	204100	396675190	17770	17770	17770	17770	0
23	20240529	204000	396675190	17770	17770	17770	17770	0
24	20240529	203900	396675190	17770	17770	17770	17770	0
25	20240529	203800	396675190	17770	17770	17770	17770	0
26	20240529	203700	396675190	17770	17770	17770	17770	0
27	20240529	203600	396675190	17770	17770	17770	17770	0
28	20240529	203500	396675190	17770	17770	17770	17770	0
29	20240529	203400	396675190	17770	17770	17770	17770	0
30	20240529	203300	396675190	17770	17770	17770	17770	0
31	20240529	203200	396675190	17770	17770	17770	17770	0
32	20240529	203100	396675190	17770	17770	17770	17770	603
33	20240529	203000	396675190	17770	17770	17770	17770	0
34	20240529	202900	396675190	17770	17770	17770	17770	0
35	20240529	202800	396675190	17770	17770	17770	17770	0
36	20240529	202700	396675190	17770	17770	17770	17770	0
37	20240529	202600	396675190	17770	17770	17770	17770	0
38	20240529	202500	396675190	17770	17770	17770	17770	0
39	20240529	202400	396675190	17770	17770	17770	17770	0
40	20240529	202300	396675190	17770	17770	17770	17770	0
41	20240529	202200	396675190	17770	17770	17770	17770	0
42	20240529	202100	396675190	17770	17770	17770	17770	0
43	20240529	202000	396675190	17770	17770	17770	17770	0
44	20240529	201900	396675190	17770	17770	17770	17770	0
45	20240529	201800	396675190	17770	17770	17770	17770	0
46	20240529	201700	396675190	17770	17770	17770	17770	0
47	20240529	201600	396675190	17770	17770	17770	17770	0
48	20240529	201500	396675190	17770	17770	17770	17770	0
49	20240529	201400	396675190	17770	17770	17770	17770	0
50	20240529	201300	396675190	17770	17770	17770	17770	0
51	20240529	201200	396675190	17770	17770	17770	17770	0
52	20240529	201100	396675190	17770	17770	17770	17770	0
53	20240529	201000	396675190	17770	17770	17770	17770	0
54	20240529	200900	396675190	17770	17770	17770	17770	0
55	20240529	200800	396675190	17770	17770	17770	17770	0
56	20240529	200700	396675190	17770	17770	17770	17770	0
57	20240529	200600	396675190	17770	17770	17770	17770	0
58	20240529	200500	396675190	17770	17770	17770	17770	0
59	20240529	200400	396675190	17770	17770	17770	17770	0
60	20240529	200300	396675190	17770	17770	17770	17770	0
61	20240529	200200	396675190	17770	17770	17770	17770	0
62	20240529	200100	396675190	17770	17770	17770	17770	603
63	20240529	200000	396675190	17770	17770	17770	17770	0
64	20240529	195900	396675190	17770	17770	17770	17770	0
65	20240529	195800	396675190	17770	17770	17770	17770	0
66	20240529	195700	396675190	17770	17770	17770	17770	0
67	20240529	195600	396675190	17770	17770	17770	17770	0
68	20240529	195500	396675190	17770	17770	17770	17770	0
69	20240529	195400	396675190	17770	17770	17770	17770	0
70	20240529	195300	396675190	17770	17770	17770	17770	0
71	20240529	195200	396675190	17770	17770	17770	17770	0
72	20240529	195100	396675190	17770	17770	17770	17770	0
73	20240529	195000	396675190	17770	17770	17770	17770	0
74	20240529	194900	396675190	17770	17770	17770	17770	0
75	20240529	194800	396675190	17770	17770	17770	17770	0
76	20240529	194700	396675190	17770	17770	17770	17770	0
77	20240529	194600	396675190	17770	17770	17770	17770	0
78	20240529	194500	396675190	17770	17770	17770	17770	0
79	20240529	194400	396675190	17770	17770	17770	17770	0
80	20240529	194300	396675190	17770	17770	17770	17770	0
81	20240529	194200	396675190	17770	17770	17770	17770	0
82	20240529	194100	396675190	17770	17770	17770	17770	0
83	20240529	194000	396675190	17770	17770	17770	17770	0
84	20240529	193900	396675190	17770	17770	17770	17770	0
85	20240529	193800	396675190	17770	17770	17770	17770	0
86	20240529	193700	396675190	17770	17770	17770	17770	0
87	20240529	193600	396675190	17770	17770	17770	17770	0
88	20240529	193500	396675190	17770	17770	17770	17770	0
89	20240529	193400	396675190	17770	17770	17770	17770	0
90	20240529	193300	396675190	17770	17770	17770	17770	0
91	20240529	193200	396675190	17770	17770	17770	17770	0
92	20240529	193100	396675190	17770	17770	17770	17770	603
93	20240529	193000	396675190	17770	17770	17770	17770	0
94	20240529	192900	396675190	17770	17770	17770	17770	0
95	20240529	192800	396675190	17770	17770	17770	17770	0
96	20240529	192700	396675190	17770	17770	17770	17770	0
97	20240529	192600	396675190	17770	17770	17770	17770	0
98	20240529	192500	396675190	17770	17770	17770	17770	0
99	20240529	192400	396675190	17770	17770	17770	17770	0
100	20240529	192300	396675190	17770	17770	17770	17770	0
101	20240529	192200	396675190	17770	17770	17770	17770	0
102	20240529	192100	396675190	17770	17770	17770	17770	0
103	20240529	192000	396675190	17770	17770	17770	17770	0
104	20240529	191900	396675190	17770	17770	17770	17770	0
105	20240529	191800	396675190	17770	17770	17770	17770	0
106	20240529	191700	396675190	17770	17770	17770	17770	0
107	20240529	191600	396675190	17770	17770	17770	17770	0
108	20240529	191500	396675190	17770	17770	17770	17770	0
109	20240529	191400	396675190	17770	17770	17770	17770	0
110	20240529	191300	396675190	17770	17770	17770	17770	0
111	20240529	191200	396675190	17770	17770	17770	17770	0
112	20240529	191100	396675190	17770	17770	17770	17770	0
113	20240529	191000	396675190	17770	17770	17770	17770	0
114	20240529	190900	396675190	17770	17770	17770	17770	0
115	20240529	190800	396675190	17770	17770	17770	17770	0
116	20240529	190700	396675190	17770	17770	17770	17770	0
117	20240529	190600	396675190	17770	17770	17770	17770	0
118	20240529	190500	396675190	17770	17770	17770	17770	0
119	20240529	190400	396675190	17770	17770	17770	17770	0
120	20240529	190300	396675190	17770	17770	17770	17770	0
121	20240529	190200	396675190	17770	17770	17770	17770	0
122	20240529	190100	396675190	17770	17770	17770	17770	603
123	20240529	190000	396675190	17770	17770	17770	17770	0
124	20240529	185900	396675190	17770	17770	17770	17770	0
125	20240529	185800	396675190	17770	17770	17770	17770	0
126	20240529	185700	396675190	17770	17770	17770	17770	0
127	20240529	185600	396675190	17770	17770	17770	17770	0
128	20240529	185500	396675190	17770	17770	17770	17770	0
129	20240529	185400	396675190	17770	17770	17770	17770	0
130	20240529	185300	396675190	17770	17770	17770	17770	0
131	20240529	185200	396675190	17770	17770	17770	17770	0
132	20240529	185100	396675190	17770	17770	17770	17770	0
133	20240529	185000	396675190	17770	17770	17770	17770	0
134	20240529	184900	396675190	17770	17770	17770	17770	0
135	20240529	184800	396675190	17770	17770	17770	17770	0
136	20240529	184700	396675190	17770	17770	17770	17770	0
137	20240529	184600	396675190	17770	17770	17770	17770	0
138	20240529	184500	396675190	17770	17770	17770	17770	0
139	20240529	184400	396675190	17770	17770	17770	17770	0
140	20240529	184300	396675190	17770	17770	17770	17770	0
141	20240529	184200	396675190	17770	17770	17770	17770	0
142	20240529	184100	396675190	17770	17770	17770	17770	0
143	20240529	184000	396675190	17770	17770	17770	17770	0
144	20240529	183900	396675190	17770	17770	17770	17770	0
145	20240529	183800	396675190	17770	17770	17770	17770	0
146	20240529	183700	396675190	17770	17770	17770	17770	0
147	20240529	183600	396675190	17770	17770	17770	17770	0
148	20240529	183500	396675190	17770	17770	17770	17770	0
149	20240529	183400	396675190	17770	17770	17770	17770	0
150	20240529	183300	396675190	17770	17770	17770	17770	0
151	20240529	183200	396675190	17770	17770	17770	17770	0
152	20240529	183100	396675190	17770	17770	17770	17770	603
153	20240529	183000	396675190	17770	17770	17770	17770	0
154	20240529	182900	396675190	17770	17770	17770	17770	0
155	20240529	182800	396675190	17770	17770	17770	17770	0
156	20240529	182700	396675190	17770	17770	17770	17770	0
157	20240529	182600	396675190	17770	17770	17770	17770	0
158	20240529	182500	396675190	17770	17770	17770	17770	0
159	20240529	182400	396675190	17770	17770	17770	17770	0
160	20240529	182300	396675190	17770	17770	17770	17770	0
161	20240529	182200	396675190	17770	17770	17770	17770	0
162	20240529	182100	396675190	17770	17770	17770	17770	0
163	20240529	182000	396675190	17770	17770	17770	17770	0
164	20240529	181900	396675190	17770	17770	17770	17770	0
165	20240529	181800	396675190	17770	17770	17770	17770	0
166	20240529	181700	396675190	17770	17770	17770	17770	0
167	20240529	181600	396675190	17770	17770	17770	17770	0
168	20240529	181500	396675190	17770	17770	17770	17770	0
169	20240529	181400	396675190	17770	17770	17770	17770	0
170	20240529	181300	396675190	17770	17770	17770	17770	0
171	20240529	181200	396675190	17770	17770	17770	17770	0
172	20240529	181100	396675190	17770	17770	17770	17770	0
173	20240529	181000	396675190	17770	17770	17770	17770	0
174	20240529	180900	396675190	17770	17770	17770	17770	0
175	20240529	180800	396675190	17770	17770	17770	17770	0
176	20240529	180700	396675190	17770	17770	17770	17770	0
177	20240529	180600	396675190	17770	17770	17770	17770	0
178	20240529	180500	396675190	17770	17770	17770	17770	0
179	20240529	180400	396675190	17770	17770	17770	17770	0
180	20240529	180300	396675190	17770	17770	17770	17770	0
181	20240529	180200	396675190	17770	17770	17770	17770	0
182	20240529	180100	396675190	17770	17770	17770	17770	603
183	20240529	180000	396675190	17770	17770	17770	17770	0
184	20240529	175900	396675190	17770	17770	17770	17770	0
185	20240529	175800	396675190	17770	17770	17770	17770	0
186	20240529	175700	396675190	17770	17770	17770	17770	0
187	20240529	175600	396675190	17770	17770	17770	17770	0
188	20240529	175500	396675190	17770	17770	17770	17770	0
189	20240529	175400	396675190	17770	17770	17770	17770	0
190	20240529	175300	396675190	17770	17770	17770	17770	0
191	20240529	175200	396675190	17770	17770	17770	17770	0
192	20240529	175100	396675190	17770	17770	17770	17770	0
193	20240529	175000	396675190	17770	17770	17770	17770	0
194	20240529	174900	396675190	17770	17770	17770	17770	0
195	20240529	174800	396675190	17770	17770	17770	17770	0
196	20240529	174700	396675190	17770	17770	17770	17770	0
197	20240529	174600	396675190	17770	17770	17770	17770	0
198	20240529	174500	396675190	17770	17770	17770	17770	0
199	20240529	174400	396675190	17770	17770	17770	17770	0
200	20240529	174300	396675190	17770	17770	17770	17770	0
201	20240529	174200	396675190	17770	17770	17770	17770	0
202	20240529	174100	396675190	17770	17770	17770	17770	0
203	20240529	174000	396675190	17770	17770	17770	17770	0
204	20240529	173900	396675190	17770	17770	17770	17770	0
205	20240529	173800	396675190	17770	17770	17770	17770	0
206	20240529	173700	396675190	17770	17770	17770	17770	0
207	20240529	173600	396675190	17770	17770	17770	17770	0
208	20240529	173500	396675190	17770	17770	17770	17770	0
209	20240529	173400	396675190	17770	17770	17770	17770	0
210	20240529	173300	396675190	17770	17770	17770	17770	0
211	20240529	173200	396675190	17770	17770	17770	17770	0
212	20240529	173100	396675190	17770	17770	17770	17770	603
213	20240529	173000	396675190	17770	17770	17770	17770	0
214	20240529	172900	396675190	17770	17770	17770	17770	0
215	20240529	172800	396675190	17770	17770	17770	17770	0
216	20240529	172700	396675190	17770	17770	17770	17770	0
217	20240529	172600	396675190	17770	17770	17770	17770	0
218	20240529	172500	396675190	17770	17770	17770	17770	0
219	20240529	172400	396675190	17770	17770	17770	17770	0
220	20240529	172300	396675190	17770	17770	17770	17770	0
221	20240529	172200	396675190	17770	17770	17770	17770	0
222	20240529	172100	396675190	17770	17770	17770	17770	0
223	20240529	172000	396675190	17770	17770	17770	17770	0
224	20240529	171900	396675190	17770	17770	17770	17770	0
225	20240529	171800	396675190	17770	17770	17770	17770	0
226	20240529	171700	396675190	17770	17770	17770	17770	0
227	20240529	171600	396675190	17770	17770	17770	17770	0
228	20240529	171500	396675190	17770	17770	17770	17770	0
229	20240529	171400	396675190	17770	17770	17770	17770	0
230	20240529	171300	396675190	17770	17770	17770	17770	0
231	20240529	171200	396675190	17770	17770	17770	17770	0
232	20240529	171100	396675190	17770	17770	17770	17770	0
233	20240529	171000	396675190	17770	17770	17770	17770	0
234	20240529	170900	396675190	17770	17770	17770	17770	0
235	20240529	170800	396675190	17770	17770	17770	17770	0
236	20240529	170700	396675190	17770	17770	17770	17770	0
237	20240529	170600	396675190	17770	17770	17770	17770	0
238	20240529	170500	396675190	17770	17770	17770	17770	0
239	20240529	170400	396675190	17770	17770	17770	17770	0
240	20240529	170300	396675190	17770	17770	17770	17770	0
241	20240529	170200	396675190	17770	17770	17770	17770	0
242	20240529	170100	396675190	17770	17770	17770	17770	603
243	20240529	170000	396675190	17770	17770	17770	17770	0
244	20240529	165900	396675190	17770	17770	17770	17770	0
245	20240529	165800	396675190	17770	17770	17770	17770	0
246	20240529	165700	396675190	17770	17770	17770	17770	0
247	20240529	165600	396675190	17770	17770	17770	17770	0
248	20240529	165500	396675190	17770	17770	17770	17770	0
249	20240529	165400	396675190	17770	17770	17770	17770	0
250	20240529	165300	396675190	17770	17770	17770	17770	0
251	20240529	165200	396675190	17770	17770	17770	17770	0
252	20240529	165100	396675190	17770	17770	17770	17770	0
253	20240529	165000	396675190	17770	17770	17770	17770	0
254	20240529	164900	396675190	17770	17770	17770	17770	0
255	20240529	164800	396675190	17770	17770	17770	17770	0
256	20240529	164700	396675190	17770	17770	17770	17770	0
257	20240529	164600	396675190	17770	17770	17770	17770	0
258	20240529	164500	396675190	17770	17770	17770	17770	0
259	20240529	164400	396675190	17770	17770	17770	17770	0
260	20240529	164300	396675190	17770	17770	17770	17770	0
261	20240529	164200	396675190	17770	17770	17770	17770	0
262	20240529	164100	396675190	17770	17770	17770	17770	0
263	20240529	164000	396675190	17770	17770	17770	17770	0
264	20240529	163900	396675190	17770	17770	17770	17770	0
265	20240529	163800	396675190	17770	17770	17770	17770	0
266	20240529	163700	396675190	17770	17770	17770	17770	0
267	20240529	163600	396675190	17770	17770	17770	17770	0
268	20240529	163500	396675190	17770	17770	17770	17770	0
269	20240529	163400	396675190	17770	17770	17770	17770	0
270	20240529	163300	396675190	17770	17770	17770	17770	0
271	20240529	163200	396675190	17770	17770	17770	17770	0
272	20240529	163100	396675190	17770	17770	17770	17770	603
273	20240529	163000	396675190	17770	17770	17770	17770	0
274	20240529	162900	396675190	17770	17770	17770	17770	0
275	20240529	162800	396675190	17770	17770	17770	17770	0
276	20240529	162700	396675190	17770	17770	17770	17770	0
277	20240529	162600	396675190	17770	17770	17770	17770	0
278	20240529	162500	396675190	17770	17770	17770	17770	0
279	20240529	162400	396675190	17770	17770	17770	17770	0
280	20240529	162300	396675190	17770	17770	17770	17770	0
281	20240529	162200	396675190	17770	17770	17770	17770	0
282	20240529	162100	396675190	17770	17770	17770	17770	0
283	20240529	162000	396675190	17770	17770	17770	17770	0
284	20240529	161900	396675190	17770	17770	17770	17770	0
285	20240529	161800	396675190	17770	17770	17770	17770	0
286	20240529	161700	396675190	17770	17770	17770	17770	0
287	20240529	161600	396675190	17770	17770	17770	17770	0
288	20240529	161500	396675190	17770	17770	17770	17770	0
289	20240529	161400	396675190	17770	17770	17770	17770	0
290	20240529	161300	396675190	17770	17770	17770	17770	0
291	20240529	161200	396675190	17770	17770	17770	17770	0
292	20240529	161100	396675190	17770	17770	17770	17770	0
293	20240529	161000	396675190	17770	17770	17770	17770	0
294	20240529	160900	396675190	17770	17770	17770	17770	0
295	20240529	160800	396675190	17770	17770	17770	17770	0
296	20240529	160700	396675190	17770	17770	17770	17770	0
297	20240529	160600	396675190	17770	17770	17770	17770	0
298	20240529	160500	396675190	17770	17770	17770	17770	0
299	20240529	160400	396675190	17770	17770	17770	17770	0
300	20240529	160300	396675190	17770	17770	17770	17770	0
301	20240529	160200	396675190	17770	17770	17770	17770	0
302	20240529	160100	396675190	17770	17770	17770	17770	603
303	20240529	160000	396675190	17770	17770	17770	17770	0
304	20240529	155900	396675190	17770	17770	17770	17770	0
305	20240529	155800	396675190	17770	17770	17770	17770	0
306	20240529	155700	396675190	17770	17770	17770	17770	0
307	20240529	155600	396675190	17770	17770	17770	17770	0
308	20240529	155500	396675190	17770	17770	17770	17770	0
309	20240529	155400	396675190	17770	17770	17770	17770	0
310	20240529	155300	396675190	17770	17770	17770	17770	0
311	20240529	155200	396675190	17770	17770	17770	17770	0
312	20240529	155100	396675190	17770	17770	17770	17770	0
313	20240529	155000	396675190	17770	17770	17770	17770	0
314	20240529	154900	396675190	17770	17770	17770	17770	0
315	20240529	154800	396675190	17770	17770	17770	17770	0
316	20240529	154700	396675190	17770	17770	17770	17770	0
317	20240529	154600	396675190	17770	17770	17770	17770	0
318	20240529	154500	396675190	17770	17770	17770	17770	0
319	20240529	154400	396675190	17770	17770	17770	17770	0
320	20240529	154300	396675190	17770	17770	17770	17770	0
321	20240529	154200	396675190	17770	17770	17770	17770	0
322	20240529	154100	396675190	17770	17770	17770	17770	0
323	20240529	154000	396675190	17770	17770	17770	17770	0
324	20240529	153900	396675190	17770	17770	17770	17770	0
325	20240529	153800	396675190	17770	17770	17770	17770	0
326	20240529	153700	396675190	17770	17770	17770	17770	0
327	20240529	153600	396675190	17770	17770	17770	17770	0
328	20240529	153500	396675190	17770	17770	17770	17770	0
329	20240529	153400	396675190	17770	17770	17770	17770	0
330	20240529	153300	396675190	17770	17770	17770	17770	0
331	20240529	153200	396675190	17770	17770	17770	17770	0
332	20240529	153100	396675190	17770	17770	17770	17770	603
333	20240529	153000	396675190	17770	17770	17770	17770	603
334	20240529	152900	385959880	17780	17780	17780	17780	0
335	20240529	152800	385959880	17780	17780	17780	17780	0
336	20240529	152700	385959880	17780	17780	17780	17780	0
337	20240529	152600	385959880	17780	17780	17780	17780	0
338	20240529	152500	385959880	17780	17780	17780	17780	0
339	20240529	152400	385959880	17780	17780	17780	17780	0
340	20240529	152300	385959880	17780	17780	17780	17780	0
341	20240529	152200	385959880	17780	17780	17780	17780	0
342	20240529	152100	385959880	17780	17780	17780	17780	0
343	20240529	152000	385959880	17780	17780	17780	17780	0
344	20240529	151900	385959880	17780	17770	17780	17770	13
345	20240529	151800	385728770	17720	17720	17720	17720	500
346	20240529	151700	376868770	17720	17720	17720	17720	161
347	20240529	151600	374015850	17720	17720	17720	17720	59
348	20240529	151500	372970370	17720	17730	17730	17720	677
349	20240529	151400	360969160	17720	17720	17720	17720	0
350	20240529	151300	360969160	17720	17720	17720	17720	41
351	20240529	151200	360242640	17760	17720	17760	17720	46
352	20240529	151100	359427480	17770	17770	17770	17770	0
353	20240529	151000	359427480	17770	17730	17770	17720	185
354	20240529	150900	356149030	17730	17730	17730	17730	51
355	20240529	150800	355244800	17790	17790	17790	17790	1
356	20240529	150700	355227010	17750	17750	17750	17750	48
357	20240529	150600	354375010	17790	17770	17790	17750	261
358	20240529	150500	349740060	17790	17790	17790	17790	100
359	20240529	150400	347961060	17790	17790	17790	17790	0
360	20240529	150300	347961060	17790	17790	17790	17790	1
361	20240529	150200	347943270	17800	17760	17800	17760	23
362	20240529	150100	347534730	17750	17750	17750	17750	3
363	20240529	150000	347481480	17750	17730	17760	17730	343
364	20240529	145900	341392570	17720	17720	17720	17720	80
365	20240529	145800	339974970	17740	17740	17740	17740	0
366	20240529	145700	339974970	17740	17740	17740	17740	0
367	20240529	145600	339974970	17740	17740	17740	17740	0
368	20240529	145500	339974970	17740	17740	17740	17740	0
369	20240529	145400	339974970	17740	17740	17740	17740	89
370	20240529	145300	338396110	17740	17740	17740	17740	3
371	20240529	145200	338342890	17740	17730	17740	17730	8
372	20240529	145100	338201020	17730	17730	17730	17730	300
373	20240529	145000	332882020	17710	17710	17710	17710	1
374	20240529	144900	332864310	17730	17730	17730	17730	0
375	20240529	144800	332864310	17730	17730	17730	17730	0
376	20240529	144700	332864310	17730	17730	17730	17730	21
377	20240529	144600	332491980	17730	17730	17730	17730	231
378	20240529	144500	328396350	17750	17730	17750	17730	46
379	20240529	144400	327580750	17730	17740	17740	17730	141
380	20240529	144300	325080640	17740	17740	17740	17740	10
381	20240529	144200	324903240	17730	17730	17730	17730	0
382	20240529	144100	324903240	17730	17730	17730	17730	0
383	20240529	144000	324903240	17730	17730	17730	17730	0
384	20240529	143900	324903240	17730	17730	17730	17730	126
385	20240529	143800	322669260	17760	17760	17760	17760	0
386	20240529	143700	322669260	17760	17760	17760	17760	0
387	20240529	143600	322669260	17760	17760	17760	17760	1
388	20240529	143500	322651500	17770	17770	17770	17770	0
389	20240529	143400	322651500	17770	17770	17770	17770	0
390	20240529	143300	322651500	17770	17770	17770	17770	0
391	20240529	143200	322651500	17770	17770	17770	17770	0
392	20240529	143100	322651500	17770	17730	17770	17730	167
393	20240529	143000	319690550	17780	17780	17780	17780	0
394	20240529	142900	319690550	17780	17780	17780	17780	0
395	20240529	142800	319690550	17780	17720	17780	17710	110
396	20240529	142700	317741670	17780	17780	17780	17780	1
397	20240529	142600	317723890	17720	17720	17720	17720	3
398	20240529	142500	317670730	17790	17790	17790	17790	0
399	20240529	142400	317670730	17790	17790	17790	17790	0
400	20240529	142300	317670730	17790	17770	17790	17720	46
401	20240529	142200	316855090	17790	17790	17790	17790	0
402	20240529	142100	316855090	17790	17790	17790	17790	0
403	20240529	142000	316855090	17790	17790	17790	17790	0
404	20240529	141900	316855090	17790	17790	17790	17790	0
405	20240529	141800	316855090	17790	17790	17790	17790	0
406	20240529	141700	316855090	17790	17790	17790	17790	0
407	20240529	141600	316855090	17790	17790	17790	17790	0
408	20240529	141500	316855090	17790	17790	17790	17790	10
409	20240529	141400	316677190	17790	17790	17790	17790	40
410	20240529	141300	315965590	17800	17800	17800	17800	0
411	20240529	141200	315965590	17800	17800	17800	17800	0
412	20240529	141100	315965590	17800	17800	17800	17800	0
413	20240529	141000	315965590	17800	17800	17800	17800	1
414	20240529	140900	315947790	17790	17790	17790	17790	0
415	20240529	140800	315947790	17790	17770	17790	17770	6
416	20240529	140700	315841070	17770	17770	17770	17770	1
417	20240529	140600	315823300	17770	17770	17770	17770	10
418	20240529	140500	315645600	17780	17780	17780	17780	0
419	20240529	140400	315645600	17780	17780	17780	17780	0
420	20240529	140300	315645600	17780	17780	17780	17780	20
421	20240529	140200	315290000	17780	17780	17780	17780	0
422	20240529	140100	315290000	17780	17780	17780	17780	0
423	20240529	140000	315290000	17780	17780	17780	17780	0
424	20240529	135900	315290000	17780	17780	17780	17780	0
425	20240529	135800	315290000	17780	17780	17780	17780	0
426	20240529	135700	315290000	17780	17780	17780	17780	0
427	20240529	135600	315290000	17780	17780	17780	17780	3
428	20240529	135500	315236660	17780	17780	17780	17780	0
429	20240529	135400	315236660	17780	17780	17780	17780	0
430	20240529	135300	315236660	17780	17780	17780	17780	0
431	20240529	135200	315236660	17780	17780	17780	17780	0
432	20240529	135100	315236660	17780	17780	17780	17780	5
433	20240529	135000	315147760	17780	17780	17780	17780	0
434	20240529	134900	315147760	17780	17780	17780	17780	0
435	20240529	134800	315147760	17780	17780	17780	17780	30
436	20240529	134700	314614360	17790	17790	17790	17790	0
437	20240529	134600	314614360	17790	17790	17790	17790	26
438	20240529	134500	314151820	17790	17780	17790	17780	182
439	20240529	134400	310914740	17780	17780	17780	17780	0
440	20240529	134300	310914740	17780	17780	17780	17780	30
441	20240529	134200	310381340	17780	17780	17780	17780	0
442	20240529	134100	310381340	17780	17790	17790	17780	19
443	20240529	134000	310043430	17790	17790	17790	17790	30
444	20240529	133900	309509730	17790	17790	17790	17790	122
445	20240529	133800	307339350	17780	17780	17780	17780	48
446	20240529	133700	306485910	17780	17780	17780	17780	125
447	20240529	133600	304263410	17780	17780	17780	17780	1
448	20240529	133500	304245630	17720	17720	17720	17720	0
449	20240529	133400	304245630	17720	17720	17720	17720	27
450	20240529	133300	303767190	17730	17730	17730	17730	0
451	20240529	133200	303767190	17730	17730	17730	17730	0
452	20240529	133100	303767190	17730	17730	17730	17730	0
453	20240529	133000	303767190	17730	17730	17730	17730	39
454	20240529	132900	303075720	17780	17780	17780	17780	33
455	20240529	132800	302488980	17780	17700	17780	17700	6
456	20240529	132700	302382380	17700	17700	17700	17700	0
457	20240529	132600	302382380	17700	17700	17700	17700	10
458	20240529	132500	302205380	17780	17780	17780	17780	0
459	20240529	132400	302205380	17780	17780	17780	17780	77
460	20240529	132300	300836320	17780	17780	17780	17780	0
461	20240529	132200	300836320	17780	17780	17780	17780	128
462	20240529	132100	298560480	17780	17780	17780	17780	56
463	20240529	132000	297564800	17780	17780	17780	17780	0
464	20240529	131900	297564800	17780	17680	17780	17680	68
465	20240529	131800	296362370	17680	17680	17680	17680	0
466	20240529	131700	296362370	17680	17700	17700	17680	32
467	20240529	131600	295796510	17780	17780	17780	17780	0
468	20240529	131500	295796510	17780	17780	17780	17780	0
469	20240529	131400	295796510	17780	17780	17780	17780	0
470	20240529	131300	295796510	17780	17780	17780	17780	0
471	20240529	131200	295796510	17780	17780	17780	17780	0
472	20240529	131100	295796510	17780	17780	17780	17780	0
473	20240529	131000	295796510	17780	17780	17780	17780	0
474	20240529	130900	295796510	17780	17780	17780	17780	0
475	20240529	130800	295796510	17780	17780	17780	17780	0
476	20240529	130700	295796510	17780	17780	17780	17780	0
477	20240529	130600	295796510	17780	17780	17780	17780	0
478	20240529	130500	295796510	17780	17780	17780	17780	0
479	20240529	130400	295796510	17780	17780	17780	17780	0
480	20240529	130300	295796510	17780	17780	17780	17780	6
481	20240529	130200	295689830	17780	17780	17780	17780	0
482	20240529	130100	295689830	17780	17780	17780	17780	1
483	20240529	130000	295672050	17700	17700	17700	17700	0
484	20240529	125900	295672050	17700	17700	17700	17700	0
485	20240529	125800	295672050	17700	17700	17700	17700	0
486	20240529	125700	295672050	17700	17700	17700	17700	0
487	20240529	125600	295672050	17700	17700	17700	17700	48
488	20240529	125500	294822450	17710	17710	17710	17710	31
489	20240529	125400	294273440	17720	17740	17740	17720	41
490	20240529	125300	293546300	17750	17750	17750	17750	0
491	20240529	125200	293546300	17750	17750	17750	17750	0
492	20240529	125100	293546300	17750	17750	17750	17750	0
493	20240529	125000	293546300	17750	17750	17750	17750	0
494	20240529	124900	293546300	17750	17750	17750	17750	0
495	20240529	124800	293546300	17750	17760	17760	17750	464
496	20240529	124700	285310290	17790	17790	17790	17790	0
497	20240529	124600	285310290	17790	17790	17790	17790	0
498	20240529	124500	285310290	17790	17790	17790	17790	0
499	20240529	124400	285310290	17790	17790	17790	17790	0
500	20240529	124300	285310290	17790	17790	17790	17790	0
501	20240529	124200	285310290	17790	17790	17790	17790	0
502	20240529	124100	285310290	17790	17790	17790	17790	0
503	20240529	124000	285310290	17790	17790	17790	17790	0
504	20240529	123900	285310290	17790	17790	17790	17790	0
505	20240529	123800	285310290	17790	17790	17790	17790	37
506	20240529	123700	284652060	17740	17740	17740	17740	0
507	20240529	123600	284652060	17740	17740	17740	17740	0
508	20240529	123500	284652060	17740	17740	17740	17740	1
509	20240529	123400	284634320	17790	17790	17790	17790	0
510	20240529	123300	284634320	17790	17790	17790	17790	0
511	20240529	123200	284634320	17790	17790	17790	17790	0
512	20240529	123100	284634320	17790	17790	17790	17790	0
513	20240529	123000	284634320	17790	17790	17790	17790	0
514	20240529	122900	284634320	17790	17800	17860	17790	1148
515	20240529	122800	264170280	17790	17790	17790	17790	0
516	20240529	122700	264170280	17790	17790	17790	17790	152
517	20240529	122600	261466200	17790	17790	17790	17790	0
518	20240529	122500	261466200	17790	17790	17790	17790	0
519	20240529	122400	261466200	17790	17790	17790	17790	0
520	20240529	122300	261466200	17790	17790	17790	17790	6
521	20240529	122200	261359460	17790	17790	17790	17790	0
522	20240529	122100	261359460	17790	17790	17790	17790	0
523	20240529	122000	261359460	17790	17700	17790	17700	350
524	20240529	121900	255143540	17700	17700	17700	17700	0
525	20240529	121800	255143540	17700	17700	17700	17700	0
526	20240529	121700	255143540	17700	17700	17700	17700	0
527	20240529	121600	255143540	17700	17700	17700	17700	33
528	20240529	121500	254559440	17710	17710	17710	17710	0
529	20240529	121400	254559440	17710	17710	17710	17710	0
530	20240529	121300	254559440	17710	17710	17710	17710	0
531	20240529	121200	254559440	17710	17710	17710	17710	101
532	20240529	121100	252770730	17650	17650	17650	17650	0
533	20240529	121000	252770730	17650	17650	17650	17650	2
534	20240529	120900	252735430	17650	17650	17650	17650	0
535	20240529	120800	252735430	17650	17650	17650	17650	64
536	20240529	120700	251605830	17670	17670	17670	17670	60
537	20240529	120600	250545630	17670	17690	17690	17670	22
538	20240529	120500	250156870	17700	17700	17700	17700	100
539	20240529	120400	248386870	17700	17700	17700	17700	0
540	20240529	120300	248386870	17700	17710	17710	17700	34
541	20240529	120200	247785060	17740	17740	17740	17740	0
542	20240529	120100	247785060	17740	17740	17740	17740	0
543	20240529	120000	247785060	17740	17740	17740	17740	1
544	20240529	115900	247767320	17720	17730	17730	17720	2
545	20240529	115800	247731870	17740	17740	17740	17740	0
546	20240529	115700	247731870	17740	17740	17740	17740	2
547	20240529	115600	247696390	17750	17750	17750	17750	2
548	20240529	115500	247660890	17740	17740	17780	17740	12
549	20240529	115400	247447650	17750	17750	17760	17750	75
550	20240529	115300	246116390	17780	17780	17780	17780	0
551	20240529	115200	246116390	17780	17780	17780	17780	0
552	20240529	115100	246116390	17780	17780	17780	17780	0
553	20240529	115000	246116390	17780	17780	17780	17780	0
554	20240529	114900	246116390	17780	17780	17780	17780	1
555	20240529	114800	246098610	17700	17700	17700	17700	10
556	20240529	114700	245921610	17700	17700	17700	17700	0
557	20240529	114600	245921610	17700	17700	17700	17700	24
558	20240529	114500	245496810	17700	17700	17700	17700	0
559	20240529	114400	245496810	17700	17700	17700	17700	1
560	20240529	114300	245479110	17700	17700	17700	17700	0
561	20240529	114200	245479110	17700	17700	17700	17700	2
562	20240529	114100	245443710	17800	17800	17800	17800	0
563	20240529	114000	245443710	17800	17800	17800	17800	0
564	20240529	113900	245443710	17800	17800	17800	17800	0
565	20240529	113800	245443710	17800	17800	17800	17800	0
566	20240529	113700	245443710	17800	17700	17800	17690	71
567	20240529	113600	244187220	17700	17720	17720	17700	100
568	20240529	113500	242416740	17720	17720	17720	17720	50
569	20240529	113400	241530740	17720	17720	17720	17720	34
570	20240529	113300	240928260	17720	17750	17750	17720	27
571	20240529	113200	240449490	17760	17790	17790	17760	6
572	20240529	113100	240342870	17800	17820	17820	17800	5
573	20240529	113000	240253810	17840	17840	17840	17840	30
574	20240529	112900	239718610	17810	17810	17810	17810	238
575	20240529	112800	235479830	17840	17840	17840	17840	3
576	20240529	112700	235426310	17850	17840	17850	17830	106
577	20240529	112600	233535140	17850	17790	17850	17790	286
578	20240529	112500	228440990	17810	17810	17810	17810	0
579	20240529	112400	228440990	17810	17810	17810	17810	0
580	20240529	112300	228440990	17810	17810	17810	17810	4
581	20240529	112200	228369750	17810	17810	17810	17810	60
582	20240529	112100	227301150	17810	17810	17810	17810	3
583	20240529	112000	227247720	17790	17790	17800	17790	202
584	20240529	111900	223653480	17790	17750	17790	17750	51
585	20240529	111800	222748190	17780	17780	17780	17780	0
586	20240529	111700	222748190	17780	17780	17780	17780	0
587	20240529	111600	222748190	17780	17780	17780	17780	0
588	20240529	111500	222748190	17780	17790	17790	17750	14
589	20240529	111400	222499270	17790	17790	17790	17790	62
590	20240529	111300	221396290	17790	17790	17790	17790	0
591	20240529	111200	221396290	17790	17790	17790	17790	0
592	20240529	111100	221396290	17790	17790	17790	17790	0
593	20240529	111000	221396290	17790	17790	17790	17790	0
594	20240529	110900	221396290	17790	17790	17790	17790	0
595	20240529	110800	221396290	17790	17790	17790	17790	1
596	20240529	110700	221378500	17700	17700	17700	17700	100
597	20240529	110600	219608500	17700	17710	17800	17700	35
598	20240529	110500	218988520	17800	17800	17800	17800	0
599	20240529	110400	218988520	17800	17800	17800	17800	0
600	20240529	110300	218988520	17800	17800	17800	17800	0
601	20240529	110200	218988520	17800	17800	17800	17800	0
602	20240529	110100	218988520	17800	17800	17800	17800	0
603	20240529	110000	218988520	17800	17800	17800	17800	0
604	20240529	105900	218988520	17800	17770	17800	17770	26
605	20240529	105800	218525990	17770	17770	17770	17770	1
606	20240529	105700	218508220	17670	17670	17670	17670	2
607	20240529	105600	218472880	17640	17760	17760	17640	57
608	20240529	105500	217467200	17770	17770	17770	17770	0
609	20240529	105400	217467200	17770	17770	17770	17770	0
610	20240529	105300	217467200	17770	17670	17770	17670	475
611	20240529	105200	209073740	17680	17680	17680	17510	416
612	20240529	105100	201767950	17700	17740	17740	17700	72
613	20240529	105000	200492910	17750	17750	17750	17750	0
614	20240529	104900	200492910	17750	17750	17750	17750	1
615	20240529	104800	200475160	17800	17800	17800	17800	2
616	20240529	104700	200439560	17830	17830	17830	17830	0
617	20240529	104600	200439560	17830	17740	17830	17730	190
618	20240529	104500	197068480	17860	17860	17860	17860	3
619	20240529	104400	197014900	17860	17860	17860	17860	52
620	20240529	104300	196086180	17860	17730	17870	17730	1109
621	20240529	104200	176360200	17720	17710	17720	17710	20
622	20240529	104100	176005850	17720	17720	17720	17720	0
623	20240529	104000	176005850	17720	17720	17720	17720	0
624	20240529	103900	176005850	17720	17720	17720	17720	36
625	20240529	103800	175367930	17740	17740	17740	17740	0
626	20240529	103700	175367930	17740	17740	17740	17740	0
627	20240529	103600	175367930	17740	17740	17740	17740	0
628	20240529	103500	175367930	17740	17710	17740	17710	671
629	20240529	103400	163482510	17730	17710	17730	17710	569
630	20240529	103300	153404680	17710	17690	17710	17690	30
631	20240529	103200	152873520	17710	17710	17710	17710	0
632	20240529	103100	152873520	17710	17710	17710	17710	0
633	20240529	103000	152873520	17710	17610	17710	17610	4
634	20240529	102900	152802980	17710	17700	17710	17700	55
635	20240529	102800	151829470	17690	17690	17690	17690	0
636	20240529	102700	151829470	17690	17690	17690	17690	2
637	20240529	102600	151794090	17690	17600	17690	17600	130
638	20240529	102500	149501970	17560	17590	17590	17560	180
639	20240529	102400	146340110	17600	17600	17600	17600	0
640	20240529	102300	146340110	17600	17620	17630	17600	36
641	20240529	102200	145706360	17620	17580	17620	17580	614
642	20240529	102100	134900820	17590	17590	17590	17590	6
643	20240529	102000	134795280	17590	17550	17590	17550	121
644	20240529	101900	132667150	17540	17540	17540	17540	4
645	20240529	101800	132596990	17530	17500	17540	17500	127
646	20240529	101700	130369750	17490	17480	17500	17480	7
647	20240529	101600	130247320	17480	17480	17480	17480	0
648	20240529	101500	130247320	17480	17480	17480	17470	121
649	20240529	101400	128133080	17530	17530	17530	17530	0
650	20240529	101300	128133080	17530	17470	17530	17470	96
651	20240529	101200	126450320	17460	17530	17530	17460	421
652	20240529	101100	119088220	17510	17530	17530	17510	10
653	20240529	101000	118913050	17540	17540	17540	17540	0
654	20240529	100900	118913050	17540	17540	17540	17540	0
655	20240529	100800	118913050	17540	17540	17540	17540	1
656	20240529	100700	118895510	17510	17510	17510	17510	485
657	20240529	100600	110403160	17510	17510	17510	17510	1
658	20240529	100500	110385650	17530	17530	17530	17530	0
659	20240529	100400	110385650	17530	17520	17530	17510	12
660	20240529	100300	110175500	17500	17500	17500	17500	0
661	20240529	100200	110175500	17500	17500	17500	17500	14
662	20240529	100100	109930500	17500	17510	17510	17500	150
663	20240529	100000	107305480	17580	17580	17580	17580	1
664	20240529	095900	107287900	17500	17580	17580	17500	51
665	20240529	095800	106395320	17500	17510	17510	17500	220
666	20240529	095700	102545110	17590	17510	17590	17510	12
667	20240529	095600	102334910	17490	17500	17520	17490	716
668	20240529	095500	89811590	17500	17520	17520	17500	172
669	20240529	095400	86801520	17510	17520	17520	17510	81
670	20240529	095300	85382790	17530	17530	17530	17530	91
671	20240529	095200	83787560	17520	17570	17570	17520	199
672	20240529	095100	80298480	17570	17570	17570	17570	15
673	20240529	095000	80034930	17570	17570	17570	17570	57
674	20240529	094900	79033440	17600	17590	17600	17590	37
675	20240529	094800	78382600	17570	17560	17570	17530	87
676	20240529	094700	76856090	17570	17570	17570	17570	1
677	20240529	094600	76838520	17520	17520	17520	17520	52
678	20240529	094500	75927480	17520	17520	17520	17520	101
679	20240529	094400	74157960	17520	17510	17520	17510	71
680	20240529	094300	72914450	17520	17520	17520	17520	0
681	20240529	094200	72914450	17520	17540	17540	17520	459
682	20240529	094100	64871410	17540	17540	17540	17540	0
683	20240529	094000	64871410	17540	17540	17540	17540	8
684	20240529	093900	64731090	17530	17540	17540	17530	68
685	20240529	093800	63538390	17540	17540	17540	17540	20
686	20240529	093700	63187590	17530	17550	17550	17530	5
687	20240529	093600	63099900	17530	17550	17550	17530	10
688	20240529	093500	62924540	17550	17560	17560	17550	27
689	20240529	093400	62450620	17550	17570	17570	17550	64
690	20240529	093300	61326960	17580	17580	17580	17580	0
691	20240529	093200	61326960	17580	17580	17580	17580	0
692	20240529	093100	61326960	17580	17580	17580	17580	0
693	20240529	093000	61326960	17580	17580	17580	17580	4
694	20240529	092900	61256640	17580	17580	17580	17580	11
695	20240529	092800	61063260	17590	17600	17610	17590	3
696	20240529	092700	61010460	17610	17610	17610	17610	0
697	20240529	092600	61010460	17610	17560	17610	17530	14
698	20240529	092500	60764490	17610	17540	17610	17530	13
699	20240529	092400	60536130	17570	17570	17570	17570	1
700	20240529	092300	60518560	17650	17570	17650	17520	111
701	20240529	092200	58572310	17660	17660	17660	17660	1
702	20240529	092100	58554650	17530	17530	17530	17530	0
703	20240529	092000	58554650	17530	17530	17530	17530	0
704	20240529	091900	58554650	17530	17530	17530	17530	0
705	20240529	091800	58554650	17530	17620	17620	17530	52
706	20240529	091700	57640880	17620	17680	17680	17620	21
707	20240529	091600	57270740	17680	17620	17680	17620	61
708	20240529	091500	56195860	17620	17620	17620	17620	25
709	20240529	091400	55755360	17610	17610	17610	17610	26
710	20240529	091300	55297500	17520	17530	17540	17520	115
711	20240529	091200	53281680	17550	17550	17550	17550	110
712	20240529	091100	51351180	17550	17550	17550	17550	39
713	20240529	091000	50666730	17550	17550	17550	17550	1
714	20240529	090900	50649180	17700	17700	17700	17700	0
715	20240529	090800	50649180	17700	17700	17700	17700	3
716	20240529	090700	50596080	17710	17510	17710	17510	27
717	20240529	090600	50122390	17500	17500	17500	17500	91
718	20240529	090500	48529890	17500	17510	17510	17460	1084
719	20240529	090400	29591590	17510	17530	17530	17510	434
720	20240529	090300	21985740	17530	17630	17630	17530	96
721	20240529	090200	20294400	17630	17650	17650	17630	933
722	20240529	090100	3845100	17790	17790	17790	17790	0
723	20240529	090000	3845100	17790	17800	17800	17640	217