KissMeData/008830/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185200	1244807120	9510	9510	9510	9510	3008
3	20240529	185100	1244807120	9510	9510	9510	9510	0
4	20240529	185000	1244807120	9510	9510	9510	9510	0
5	20240529	184900	1244807120	9510	9510	9510	9510	0
6	20240529	184800	1244807120	9510	9510	9510	9510	0
7	20240529	184700	1244807120	9510	9510	9510	9510	0
8	20240529	184600	1244807120	9510	9510	9510	9510	0
9	20240529	184500	1244807120	9510	9510	9510	9510	0
10	20240529	184400	1244807120	9510	9510	9510	9510	0
11	20240529	184300	1244807120	9510	9510	9510	9510	0
12	20240529	184200	1244807120	9510	9510	9510	9510	0
13	20240529	184100	1244807120	9510	9510	9510	9510	0
14	20240529	184000	1244807120	9510	9510	9510	9510	0
15	20240529	183900	1244807120	9510	9510	9510	9510	0
16	20240529	183800	1244807120	9510	9510	9510	9510	0
17	20240529	183700	1244807120	9510	9510	9510	9510	0
18	20240529	183600	1244807120	9510	9510	9510	9510	0
19	20240529	183500	1244807120	9510	9510	9510	9510	0
20	20240529	183400	1244807120	9510	9510	9510	9510	0
21	20240529	183300	1244807120	9510	9510	9510	9510	0
22	20240529	183200	1244807120	9510	9510	9510	9510	0
23	20240529	183100	1244807120	9510	9510	9510	9510	0
24	20240529	183000	1244807120	9510	9510	9510	9510	0
25	20240529	182900	1244807120	9510	9510	9510	9510	0
26	20240529	182800	1244807120	9510	9510	9510	9510	0
27	20240529	182700	1244807120	9510	9510	9510	9510	0
28	20240529	182600	1244807120	9510	9510	9510	9510	0
29	20240529	182500	1244807120	9510	9510	9510	9510	0
30	20240529	182400	1244807120	9510	9510	9510	9510	0
31	20240529	182300	1244807120	9510	9510	9510	9510	0
32	20240529	182200	1244807120	9510	9510	9510	9510	3008
33	20240529	182100	1244807120	9510	9510	9510	9510	0
34	20240529	182000	1244807120	9510	9510	9510	9510	0
35	20240529	181900	1244807120	9510	9510	9510	9510	0
36	20240529	181800	1244807120	9510	9510	9510	9510	0
37	20240529	181700	1244807120	9510	9510	9510	9510	0
38	20240529	181600	1244807120	9510	9510	9510	9510	0
39	20240529	181500	1244807120	9510	9510	9510	9510	0
40	20240529	181400	1244807120	9510	9510	9510	9510	0
41	20240529	181300	1244807120	9510	9510	9510	9510	0
42	20240529	181200	1244807120	9510	9510	9510	9510	0
43	20240529	181100	1244807120	9510	9510	9510	9510	0
44	20240529	181000	1244807120	9510	9510	9510	9510	0
45	20240529	180900	1244807120	9510	9510	9510	9510	0
46	20240529	180800	1244807120	9510	9510	9510	9510	0
47	20240529	180700	1244807120	9510	9510	9510	9510	0
48	20240529	180600	1244807120	9510	9510	9510	9510	0
49	20240529	180500	1244807120	9510	9510	9510	9510	0
50	20240529	180400	1244807120	9510	9510	9510	9510	0
51	20240529	180300	1244807120	9510	9510	9510	9510	0
52	20240529	180200	1244807120	9510	9510	9510	9510	0
53	20240529	180100	1244807120	9510	9510	9510	9510	0
54	20240529	180000	1244807120	9510	9510	9510	9510	0
55	20240529	175900	1244807120	9510	9510	9510	9510	0
56	20240529	175800	1244807120	9510	9510	9510	9510	0
57	20240529	175700	1244807120	9510	9510	9510	9510	0
58	20240529	175600	1244807120	9510	9510	9510	9510	0
59	20240529	175500	1244807120	9510	9510	9510	9510	0
60	20240529	175400	1244807120	9510	9510	9510	9510	0
61	20240529	175300	1244807120	9510	9510	9510	9510	0
62	20240529	175200	1244807120	9510	9510	9510	9510	3008
63	20240529	175100	1244807120	9510	9510	9510	9510	0
64	20240529	175000	1244807120	9510	9510	9510	9510	0
65	20240529	174900	1244807120	9510	9510	9510	9510	0
66	20240529	174800	1244807120	9510	9510	9510	9510	0
67	20240529	174700	1244807120	9510	9510	9510	9510	0
68	20240529	174600	1244807120	9510	9510	9510	9510	0
69	20240529	174500	1244807120	9510	9510	9510	9510	0
70	20240529	174400	1244807120	9510	9510	9510	9510	0
71	20240529	174300	1244807120	9510	9510	9510	9510	0
72	20240529	174200	1244807120	9510	9510	9510	9510	0
73	20240529	174100	1244807120	9510	9510	9510	9510	0
74	20240529	174000	1244807120	9510	9510	9510	9510	0
75	20240529	173900	1244807120	9510	9510	9510	9510	0
76	20240529	173800	1244807120	9510	9510	9510	9510	0
77	20240529	173700	1244807120	9510	9510	9510	9510	0
78	20240529	173600	1244807120	9510	9510	9510	9510	0
79	20240529	173500	1244807120	9510	9510	9510	9510	0
80	20240529	173400	1244807120	9510	9510	9510	9510	0
81	20240529	173300	1244807120	9510	9510	9510	9510	0
82	20240529	173200	1244807120	9510	9510	9510	9510	0
83	20240529	173100	1244807120	9510	9510	9510	9510	0
84	20240529	173000	1244807120	9510	9510	9510	9510	0
85	20240529	172900	1244807120	9510	9510	9510	9510	0
86	20240529	172800	1244807120	9510	9510	9510	9510	0
87	20240529	172700	1244807120	9510	9510	9510	9510	0
88	20240529	172600	1244807120	9510	9510	9510	9510	0
89	20240529	172500	1244807120	9510	9510	9510	9510	0
90	20240529	172400	1244807120	9510	9510	9510	9510	0
91	20240529	172300	1244807120	9510	9510	9510	9510	0
92	20240529	172200	1244807120	9510	9510	9510	9510	3008
93	20240529	172100	1244807120	9510	9510	9510	9510	0
94	20240529	172000	1244807120	9510	9510	9510	9510	0
95	20240529	171900	1244807120	9510	9510	9510	9510	0
96	20240529	171800	1244807120	9510	9510	9510	9510	0
97	20240529	171700	1244807120	9510	9510	9510	9510	0
98	20240529	171600	1244807120	9510	9510	9510	9510	0
99	20240529	171500	1244807120	9510	9510	9510	9510	0
100	20240529	171400	1244807120	9510	9510	9510	9510	0
101	20240529	171300	1244807120	9510	9510	9510	9510	0
102	20240529	171200	1244807120	9510	9510	9510	9510	0
103	20240529	171100	1244807120	9510	9510	9510	9510	0
104	20240529	171000	1244807120	9510	9510	9510	9510	0
105	20240529	170900	1244807120	9510	9510	9510	9510	0
106	20240529	170800	1244807120	9510	9510	9510	9510	0
107	20240529	170700	1244807120	9510	9510	9510	9510	0
108	20240529	170600	1244807120	9510	9510	9510	9510	0
109	20240529	170500	1244807120	9510	9510	9510	9510	0
110	20240529	170400	1244807120	9510	9510	9510	9510	0
111	20240529	170300	1244807120	9510	9510	9510	9510	0
112	20240529	170200	1244807120	9510	9510	9510	9510	0
113	20240529	170100	1244807120	9510	9510	9510	9510	0
114	20240529	170000	1244807120	9510	9510	9510	9510	0
115	20240529	165900	1244807120	9510	9510	9510	9510	0
116	20240529	165800	1244807120	9510	9510	9510	9510	0
117	20240529	165700	1244807120	9510	9510	9510	9510	0
118	20240529	165600	1244807120	9510	9510	9510	9510	0
119	20240529	165500	1244807120	9510	9510	9510	9510	0
120	20240529	165400	1244807120	9510	9510	9510	9510	0
121	20240529	165300	1244807120	9510	9510	9510	9510	0
122	20240529	165200	1244807120	9510	9510	9510	9510	3008
123	20240529	165100	1244807120	9510	9510	9510	9510	0
124	20240529	165000	1244807120	9510	9510	9510	9510	0
125	20240529	164900	1244807120	9510	9510	9510	9510	0
126	20240529	164800	1244807120	9510	9510	9510	9510	0
127	20240529	164700	1244807120	9510	9510	9510	9510	0
128	20240529	164600	1244807120	9510	9510	9510	9510	0
129	20240529	164500	1244807120	9510	9510	9510	9510	0
130	20240529	164400	1244807120	9510	9510	9510	9510	0
131	20240529	164300	1244807120	9510	9510	9510	9510	0
132	20240529	164200	1244807120	9510	9510	9510	9510	0
133	20240529	164100	1244807120	9510	9510	9510	9510	0
134	20240529	164000	1244807120	9510	9510	9510	9510	0
135	20240529	163900	1244807120	9510	9510	9510	9510	0
136	20240529	163800	1244807120	9510	9510	9510	9510	0
137	20240529	163700	1244807120	9510	9510	9510	9510	0
138	20240529	163600	1244807120	9510	9510	9510	9510	0
139	20240529	163500	1244807120	9510	9510	9510	9510	0
140	20240529	163400	1244807120	9510	9510	9510	9510	0
141	20240529	163300	1244807120	9510	9510	9510	9510	0
142	20240529	163200	1244807120	9510	9510	9510	9510	0
143	20240529	163100	1244807120	9510	9510	9510	9510	0
144	20240529	163000	1244807120	9510	9510	9510	9510	0
145	20240529	162900	1244807120	9510	9510	9510	9510	0
146	20240529	162800	1244807120	9510	9510	9510	9510	0
147	20240529	162700	1244807120	9510	9510	9510	9510	0
148	20240529	162600	1244807120	9510	9510	9510	9510	0
149	20240529	162500	1244807120	9510	9510	9510	9510	0
150	20240529	162400	1244807120	9510	9510	9510	9510	0
151	20240529	162300	1244807120	9510	9510	9510	9510	0
152	20240529	162200	1244807120	9510	9510	9510	9510	3008
153	20240529	162100	1244807120	9510	9510	9510	9510	0
154	20240529	162000	1244807120	9510	9510	9510	9510	0
155	20240529	161900	1244807120	9510	9510	9510	9510	0
156	20240529	161800	1244807120	9510	9510	9510	9510	0
157	20240529	161700	1244807120	9510	9510	9510	9510	0
158	20240529	161600	1244807120	9510	9510	9510	9510	0
159	20240529	161500	1244807120	9510	9510	9510	9510	0
160	20240529	161400	1244807120	9510	9510	9510	9510	0
161	20240529	161300	1244807120	9510	9510	9510	9510	0
162	20240529	161200	1244807120	9510	9510	9510	9510	0
163	20240529	161100	1244807120	9510	9510	9510	9510	0
164	20240529	161000	1244807120	9510	9510	9510	9510	0
165	20240529	160900	1244807120	9510	9510	9510	9510	0
166	20240529	160800	1244807120	9510	9510	9510	9510	0
167	20240529	160700	1244807120	9510	9510	9510	9510	0
168	20240529	160600	1244807120	9510	9510	9510	9510	0
169	20240529	160500	1244807120	9510	9510	9510	9510	0
170	20240529	160400	1244807120	9510	9510	9510	9510	0
171	20240529	160300	1244807120	9510	9510	9510	9510	0
172	20240529	160200	1244807120	9510	9510	9510	9510	0
173	20240529	160100	1244807120	9510	9510	9510	9510	0
174	20240529	160000	1244807120	9510	9510	9510	9510	0
175	20240529	155900	1244807120	9510	9510	9510	9510	0
176	20240529	155800	1244807120	9510	9510	9510	9510	0
177	20240529	155700	1244807120	9510	9510	9510	9510	0
178	20240529	155600	1244807120	9510	9510	9510	9510	0
179	20240529	155500	1244807120	9510	9510	9510	9510	0
180	20240529	155400	1244807120	9510	9510	9510	9510	0
181	20240529	155300	1244807120	9510	9510	9510	9510	0
182	20240529	155200	1244807120	9510	9510	9510	9510	3008
183	20240529	155100	1244807120	9510	9510	9510	9510	0
184	20240529	155000	1244807120	9510	9510	9510	9510	0
185	20240529	154900	1244807120	9510	9510	9510	9510	0
186	20240529	154800	1244807120	9510	9510	9510	9510	0
187	20240529	154700	1244807120	9510	9510	9510	9510	0
188	20240529	154600	1244807120	9510	9510	9510	9510	0
189	20240529	154500	1244807120	9510	9510	9510	9510	0
190	20240529	154400	1244807120	9510	9510	9510	9510	0
191	20240529	154300	1244807120	9510	9510	9510	9510	0
192	20240529	154200	1244807120	9510	9510	9510	9510	0
193	20240529	154100	1244807120	9510	9510	9510	9510	0
194	20240529	154000	1244807120	9510	9510	9510	9510	0
195	20240529	153900	1244807120	9510	9510	9510	9510	0
196	20240529	153800	1244807120	9510	9510	9510	9510	0
197	20240529	153700	1244807120	9510	9510	9510	9510	0
198	20240529	153600	1244807120	9510	9510	9510	9510	0
199	20240529	153500	1244807120	9510	9510	9510	9510	0
200	20240529	153400	1244807120	9510	9510	9510	9510	0
201	20240529	153300	1244807120	9510	9510	9510	9510	0
202	20240529	153200	1244807120	9510	9510	9510	9510	0
203	20240529	153100	1244807120	9510	9510	9510	9510	0
204	20240529	153000	1244807120	9510	9510	9510	9510	3008
205	20240529	152900	1216201040	9510	9510	9510	9510	0
206	20240529	152800	1216201040	9510	9510	9510	9510	0
207	20240529	152700	1216201040	9510	9510	9510	9510	0
208	20240529	152600	1216201040	9510	9510	9510	9510	0
209	20240529	152500	1216201040	9510	9510	9510	9510	0
210	20240529	152400	1216201040	9510	9510	9510	9510	0
211	20240529	152300	1216201040	9510	9510	9510	9510	0
212	20240529	152200	1216201040	9510	9510	9510	9510	0
213	20240529	152100	1216201040	9510	9510	9510	9510	0
214	20240529	152000	1216201040	9510	9510	9510	9510	0
215	20240529	151900	1216201040	9510	9530	9530	9500	4902
216	20240529	151800	1169603640	9530	9530	9530	9530	162
217	20240529	151700	1168059780	9530	9540	9550	9530	356
218	20240529	151600	1164660640	9530	9540	9550	9520	868
219	20240529	151500	1156394820	9530	9540	9540	9530	1603
220	20240529	151400	1141110320	9550	9550	9550	9550	210
221	20240529	151300	1139104820	9530	9560	9560	9520	2058
222	20240529	151200	1119472310	9560	9580	9580	9560	92
223	20240529	151100	1118591500	9580	9580	9580	9580	343
224	20240529	151000	1115305560	9580	9570	9580	9570	164
225	20240529	150900	1113736070	9590	9580	9590	9580	300
226	20240529	150800	1110859870	9590	9590	9590	9590	0
227	20240529	150700	1110859870	9590	9580	9590	9580	206
228	20240529	150600	1108885210	9580	9580	9580	9580	23
229	20240529	150500	1108664870	9590	9580	9590	9580	509
230	20240529	150400	1103784380	9580	9580	9580	9580	72
231	20240529	150300	1103094620	9580	9580	9580	9580	0
232	20240529	150200	1103094620	9580	9580	9580	9580	96
233	20240529	150100	1102174940	9580	9550	9580	9550	190
234	20240529	150000	1100360360	9590	9590	9590	9590	536
235	20240529	145900	1095220120	9580	9570	9580	9560	751
236	20240529	145800	1088033120	9580	9570	9580	9560	199
237	20240529	145700	1086128100	9570	9580	9580	9570	1604
238	20240529	145600	1070769100	9590	9600	9600	9590	129
239	20240529	145500	1069531850	9600	9600	9600	9600	613
240	20240529	145400	1063647050	9590	9590	9590	9590	395
241	20240529	145300	1059859000	9590	9590	9590	9590	0
242	20240529	145200	1059859000	9590	9590	9600	9590	396
243	20240529	145100	1056061340	9600	9600	9600	9600	202
244	20240529	145000	1054122140	9600	9600	9600	9600	37
245	20240529	144900	1053766940	9600	9600	9600	9600	36
246	20240529	144800	1053421340	9600	9600	9600	9590	289
247	20240529	144700	1050647930	9600	9600	9600	9600	316
248	20240529	144600	1047614330	9590	9580	9590	9580	84
249	20240529	144500	1046808850	9590	9590	9590	9590	0
250	20240529	144400	1046808850	9590	9590	9590	9580	357
251	20240529	144300	1043385770	9590	9590	9590	9590	1
252	20240529	144200	1043376180	9590	9590	9590	9590	20
253	20240529	144100	1043184380	9580	9580	9580	9580	118
254	20240529	144000	1042053940	9580	9580	9580	9580	165
255	20240529	143900	1040473240	9580	9590	9590	9580	195
256	20240529	143800	1038605030	9590	9590	9590	9590	145
257	20240529	143700	1037214480	9590	9590	9590	9590	188
258	20240529	143600	1035411560	9590	9590	9590	9590	5
259	20240529	143500	1035363610	9580	9590	9590	9580	467
260	20240529	143400	1030887080	9590	9590	9590	9590	200
261	20240529	143300	1028969080	9590	9590	9590	9590	157
262	20240529	143200	1027463450	9600	9590	9600	9590	158
263	20240529	143100	1025947730	9570	9580	9580	9570	100
264	20240529	143000	1024989990	9580	9590	9590	9580	400
265	20240529	142900	1021157460	9590	9610	9610	9580	2510
266	20240529	142800	997070830	9600	9600	9600	9600	0
267	20240529	142700	997070830	9600	9630	9630	9600	1980
268	20240529	142600	978031320	9630	9640	9640	9630	1395
269	20240529	142500	964597430	9630	9630	9630	9630	0
270	20240529	142400	964597430	9630	9630	9630	9630	726
271	20240529	142300	957606050	9630	9640	9640	9630	2120
272	20240529	142200	937169600	9650	9650	9650	9650	322
273	20240529	142100	934062300	9650	9650	9650	9650	8
274	20240529	142000	933985100	9660	9660	9660	9660	2
275	20240529	141900	933965780	9650	9650	9650	9650	559
276	20240529	141800	928571430	9650	9660	9660	9650	63
277	20240529	141700	927962870	9660	9660	9660	9650	37
278	20240529	141600	927605550	9650	9650	9650	9650	7
279	20240529	141500	927538000	9650	9650	9650	9650	0
280	20240529	141400	927538000	9650	9660	9660	9650	42
281	20240529	141300	927132680	9660	9660	9660	9660	10
282	20240529	141200	927036080	9650	9650	9650	9650	2
283	20240529	141100	927016780	9650	9650	9650	9650	5
284	20240529	141000	926968530	9650	9650	9650	9650	0
285	20240529	140900	926968530	9650	9650	9650	9650	121
286	20240529	140800	925800880	9650	9650	9650	9640	315
287	20240529	140700	922764120	9650	9650	9650	9640	34
288	20240529	140600	922436340	9640	9640	9640	9640	10
289	20240529	140500	922339940	9640	9640	9640	9640	0
290	20240529	140400	922339940	9640	9650	9650	9640	403
291	20240529	140300	918454280	9650	9650	9650	9650	0
292	20240529	140200	918454280	9650	9650	9650	9650	10
293	20240529	140100	918357780	9650	9650	9650	9650	1733
294	20240529	140000	901634330	9670	9670	9670	9670	3
295	20240529	135900	901605320	9660	9670	9670	9660	1251
296	20240529	135800	889520650	9670	9670	9670	9670	18
297	20240529	135700	889346590	9670	9670	9670	9670	0
298	20240529	135600	889346590	9670	9670	9670	9670	5
299	20240529	135500	889298240	9660	9660	9660	9660	0
300	20240529	135400	889298240	9660	9650	9660	9650	15
301	20240529	135300	889153400	9650	9650	9650	9650	10
302	20240529	135200	889056900	9650	9660	9660	9650	500
303	20240529	135100	884230600	9660	9660	9660	9660	88
304	20240529	135000	883380520	9650	9650	9650	9650	79
305	20240529	134900	882618170	9650	9660	9660	9650	229
306	20240529	134800	880408310	9650	9650	9650	9650	14
307	20240529	134700	880273210	9660	9660	9660	9660	200
308	20240529	134600	878341210	9670	9670	9670	9670	33
309	20240529	134500	878022100	9670	9670	9670	9670	1
310	20240529	134400	878012430	9670	9650	9670	9650	96
311	20240529	134300	877084310	9650	9650	9650	9650	0
312	20240529	134200	877084310	9650	9650	9650	9650	0
313	20240529	134100	877084310	9650	9650	9650	9650	0
314	20240529	134000	877084310	9650	9660	9660	9650	95
315	20240529	133900	876167520	9650	9660	9660	9650	100
316	20240529	133800	875202160	9670	9670	9670	9670	100
317	20240529	133700	874235160	9670	9670	9670	9670	5
318	20240529	133600	874186810	9660	9660	9660	9660	31
319	20240529	133500	873887350	9660	9660	9660	9660	4
320	20240529	133400	873848710	9660	9660	9660	9660	2
321	20240529	133300	873829390	9680	9680	9680	9680	0
322	20240529	133200	873829390	9680	9660	9680	9650	1269
323	20240529	133100	861572440	9690	9690	9690	9690	0
324	20240529	133000	861572440	9690	9690	9690	9690	20
325	20240529	132900	861378640	9690	9690	9690	9690	21
326	20240529	132800	861175150	9690	9690	9690	9690	5
327	20240529	132700	861126700	9690	9660	9690	9660	404
328	20240529	132600	857224000	9660	9660	9660	9660	0
329	20240529	132500	857224000	9660	9670	9670	9660	343
330	20240529	132400	853910390	9660	9660	9660	9660	1
331	20240529	132300	853900730	9660	9660	9660	9660	25
332	20240529	132200	853659230	9660	9660	9660	9660	30
333	20240529	132100	853369430	9680	9650	9680	9650	49
334	20240529	132000	852896010	9650	9650	9650	9650	0
335	20240529	131900	852896010	9650	9650	9650	9650	45
336	20240529	131800	852461760	9640	9640	9640	9640	0
337	20240529	131700	852461760	9640	9650	9650	9640	76
338	20240529	131600	851728560	9650	9660	9660	9650	1944
339	20240529	131500	832961790	9670	9670	9670	9670	627
340	20240529	131400	826898700	9670	9670	9670	9670	3
341	20240529	131300	826869690	9670	9670	9670	9670	2
342	20240529	131200	826850350	9680	9680	9680	9680	3
343	20240529	131100	826821310	9680	9680	9680	9680	120
344	20240529	131000	825659710	9680	9680	9680	9680	0
345	20240529	130900	825659710	9680	9680	9680	9680	20
346	20240529	130800	825466110	9670	9670	9670	9670	30
347	20240529	130700	825176010	9670	9670	9670	9670	20
348	20240529	130600	824982610	9670	9670	9670	9670	0
349	20240529	130500	824982610	9670	9710	9710	9670	63
350	20240529	130400	824371300	9710	9710	9710	9710	0
351	20240529	130300	824371300	9710	9710	9710	9710	0
352	20240529	130200	824371300	9710	9670	9710	9670	42
353	20240529	130100	823965080	9670	9700	9700	9670	1939
354	20240529	130000	805185860	9700	9700	9700	9700	2
355	20240529	125900	805166460	9700	9700	9700	9700	1
356	20240529	125800	805156760	9690	9690	9690	9690	0
357	20240529	125700	805156760	9690	9690	9690	9690	0
358	20240529	125600	805156760	9690	9690	9690	9690	80
359	20240529	125500	804381560	9690	9690	9690	9690	20
360	20240529	125400	804187760	9690	9700	9700	9690	21
361	20240529	125300	803984160	9690	9690	9690	9690	0
362	20240529	125200	803984160	9690	9690	9690	9690	0
363	20240529	125100	803984160	9690	9690	9690	9690	0
364	20240529	125000	803984160	9690	9700	9700	9690	10
365	20240529	124900	803887200	9690	9690	9690	9690	3
366	20240529	124800	803858130	9690	9690	9690	9690	15
367	20240529	124700	803712780	9690	9690	9690	9690	0
368	20240529	124600	803712780	9690	9690	9690	9690	50
369	20240529	124500	803228280	9710	9710	9710	9710	0
370	20240529	124400	803228280	9710	9710	9710	9710	0
371	20240529	124300	803228280	9710	9710	9710	9710	0
372	20240529	124200	803228280	9710	9710	9710	9710	93
373	20240529	124100	802325250	9670	9670	9670	9670	0
374	20240529	124000	802325250	9670	9670	9670	9670	26
375	20240529	123900	802073830	9670	9690	9690	9670	33
376	20240529	123800	801754700	9700	9700	9700	9700	222
377	20240529	123700	799601300	9700	9700	9700	9700	0
378	20240529	123600	799601300	9700	9700	9700	9700	0
379	20240529	123500	799601300	9700	9700	9700	9700	2
380	20240529	123400	799581900	9660	9700	9700	9660	133
381	20240529	123300	798296060	9700	9700	9700	9700	10
382	20240529	123200	798199060	9700	9700	9700	9700	161
383	20240529	123100	796637360	9700	9690	9700	9690	116
384	20240529	123000	795512810	9690	9690	9690	9690	4
385	20240529	122900	795474050	9690	9680	9690	9680	208
386	20240529	122800	793460590	9680	9680	9680	9680	5
387	20240529	122700	793412190	9670	9670	9670	9670	100
388	20240529	122600	792445190	9670	9670	9670	9670	200
389	20240529	122500	790511190	9650	9650	9650	9650	0
390	20240529	122400	790511190	9650	9650	9650	9650	0
391	20240529	122300	790511190	9650	9650	9650	9650	2674
392	20240529	122200	764707090	9650	9650	9650	9650	291
393	20240529	122100	761898940	9640	9640	9640	9640	32
394	20240529	122000	761590460	9640	9640	9640	9640	0
395	20240529	121900	761590460	9640	9640	9640	9640	7
396	20240529	121800	761522980	9640	9640	9640	9640	85
397	20240529	121700	760703580	9640	9640	9640	9640	75
398	20240529	121600	759980580	9640	9640	9640	9640	58
399	20240529	121500	759421460	9640	9640	9640	9640	1
400	20240529	121400	759411820	9640	9640	9640	9640	62
401	20240529	121300	758814140	9640	9640	9640	9640	149
402	20240529	121200	757377780	9640	9640	9640	9640	20
403	20240529	121100	757184980	9640	9650	9650	9640	76
404	20240529	121000	756451990	9640	9650	9650	9640	737
405	20240529	120900	749347170	9660	9660	9660	9660	57
406	20240529	120800	748796550	9650	9650	9650	9650	353
407	20240529	120700	745390100	9650	9660	9660	9650	254
408	20240529	120600	742937590	9650	9660	9660	9650	165
409	20240529	120500	741344890	9660	9660	9660	9660	26
410	20240529	120400	741093730	9660	9660	9660	9650	452
411	20240529	120300	736730830	9660	9660	9660	9660	5
412	20240529	120200	736682530	9660	9660	9660	9660	0
413	20240529	120100	736682530	9660	9660	9660	9660	0
414	20240529	120000	736682530	9660	9650	9660	9650	2045
415	20240529	115900	716948270	9650	9650	9650	9650	70
416	20240529	115800	716272770	9650	9650	9650	9640	31
417	20240529	115700	715973720	9640	9650	9650	9640	210
418	20240529	115600	713949220	9650	9650	9650	9650	10
419	20240529	115500	713852720	9650	9640	9650	9640	21
420	20240529	115400	713650080	9640	9640	9640	9640	50
421	20240529	115300	713168080	9630	9630	9630	9630	989
422	20240529	115200	703644010	9650	9650	9650	9650	11
423	20240529	115100	703537860	9650	9640	9650	9640	626
424	20240529	115000	697503070	9630	9650	9650	9630	1650
425	20240529	114900	681600060	9650	9660	9660	9650	442
426	20240529	114800	677334530	9660	9650	9660	9650	52
427	20240529	114700	676832710	9660	9660	9660	9660	143
428	20240529	114600	675451330	9660	9650	9680	9630	1062
429	20240529	114500	665210940	9650	9680	9680	9650	3000
430	20240529	114400	636228430	9700	9670	9700	9670	2
431	20240529	114300	636209060	9670	9670	9670	9670	0
432	20240529	114200	636209060	9670	9680	9680	9670	1297
433	20240529	114100	623660250	9680	9680	9680	9680	0
434	20240529	114000	623660250	9680	9680	9680	9680	8
435	20240529	113900	623582810	9690	9690	9690	9690	156
436	20240529	113800	622071170	9690	9710	9710	9690	267
437	20240529	113700	619483860	9700	9690	9700	9690	59
438	20240529	113600	618912060	9700	9700	9700	9700	10
439	20240529	113500	618815060	9700	9700	9700	9700	10
440	20240529	113400	618718060	9700	9710	9710	9700	89
441	20240529	113300	617854600	9710	9710	9710	9710	0
442	20240529	113200	617854600	9710	9710	9710	9710	0
443	20240529	113100	617854600	9710	9710	9710	9710	12
444	20240529	113000	617738080	9710	9710	9710	9710	4
445	20240529	112900	617699240	9710	9710	9710	9710	3
446	20240529	112800	617670110	9700	9710	9710	9700	1100
447	20240529	112700	607000040	9710	9730	9730	9710	1279
448	20240529	112600	594558390	9750	9750	9750	9750	4
449	20240529	112500	594519390	9730	9730	9730	9730	0
450	20240529	112400	594519390	9730	9730	9730	9730	0
451	20240529	112300	594519390	9730	9730	9730	9730	0
452	20240529	112200	594519390	9730	9720	9730	9710	1082
453	20240529	112100	583995440	9710	9730	9730	9710	111
454	20240529	112000	582917240	9710	9710	9710	9710	91
455	20240529	111900	582033630	9730	9730	9730	9730	0
456	20240529	111800	582033630	9730	9730	9730	9730	112
457	20240529	111700	580943870	9730	9730	9730	9730	43
458	20240529	111600	580525480	9730	9730	9730	9730	2
459	20240529	111500	580506020	9730	9710	9730	9710	101
460	20240529	111400	579525290	9710	9720	9720	9710	150
461	20240529	111300	578068060	9730	9730	9730	9730	5
462	20240529	111200	578019410	9730	9730	9730	9730	3
463	20240529	111100	577990220	9730	9720	9730	9710	861
464	20240529	111000	569625610	9730	9730	9730	9730	100
465	20240529	110900	568652610	9730	9740	9740	9730	440
466	20240529	110800	564370870	9730	9730	9730	9730	0
467	20240529	110700	564370870	9730	9730	9730	9730	119
468	20240529	110600	563213000	9730	9730	9730	9730	1
469	20240529	110500	563203270	9760	9760	9760	9760	0
470	20240529	110400	563203270	9760	9760	9760	9760	0
471	20240529	110300	563203270	9760	9760	9760	9760	0
472	20240529	110200	563203270	9760	9760	9760	9760	313
473	20240529	110100	560148390	9770	9770	9770	9770	10
474	20240529	110000	560050690	9770	9770	9770	9770	5
475	20240529	105900	560001840	9770	9760	9770	9760	101
476	20240529	105800	559016070	9760	9760	9760	9760	215
477	20240529	105700	556917670	9760	9760	9760	9760	0
478	20240529	105600	556917670	9760	9760	9760	9760	0
479	20240529	105500	556917670	9760	9750	9760	9750	6
480	20240529	105400	556859120	9760	9760	9760	9760	0
481	20240529	105300	556859120	9760	9730	9760	9730	863
482	20240529	105200	548461650	9740	9750	9750	9740	172
483	20240529	105100	546784660	9750	9750	9750	9750	1
484	20240529	105000	546774910	9750	9750	9750	9750	50
485	20240529	104900	546287410	9750	9750	9750	9750	1003
486	20240529	104800	536508160	9750	9750	9750	9750	1
487	20240529	104700	536498410	9750	9750	9750	9750	359
488	20240529	104600	532998160	9690	9720	9720	9680	5416
489	20240529	104500	480502400	9720	9720	9720	9720	8
490	20240529	104400	480424640	9710	9730	9730	9710	760
491	20240529	104300	473040500	9730	9730	9730	9730	30
492	20240529	104200	472748600	9750	9750	9750	9750	0
493	20240529	104100	472748600	9750	9730	9750	9720	83
494	20240529	104000	471941530	9760	9760	9760	9760	0
495	20240529	103900	471941530	9760	9760	9760	9760	100
496	20240529	103800	470965530	9760	9760	9760	9760	0
497	20240529	103700	470965530	9760	9710	9760	9710	74
498	20240529	103600	470245990	9700	9710	9720	9700	3794
499	20240529	103500	433430770	9720	9730	9730	9720	726
500	20240529	103400	426373400	9730	9730	9730	9730	184
501	20240529	103300	424583080	9730	9730	9730	9730	177
502	20240529	103200	422860870	9730	9750	9750	9730	144
503	20240529	103100	421459330	9770	9770	9770	9770	0
504	20240529	103000	421459330	9770	9750	9770	9720	837
505	20240529	102900	413316540	9750	9750	9750	9730	1280
506	20240529	102800	400855260	9740	9740	9740	9740	100
507	20240529	102700	399881260	9740	9740	9740	9740	801
508	20240529	102600	392079520	9740	9770	9770	9740	525
509	20240529	102500	386961740	9780	9800	9800	9780	647
510	20240529	102400	380624960	9800	9800	9800	9800	2
511	20240529	102300	380605360	9800	9800	9800	9800	6
512	20240529	102200	380546560	9780	9780	9780	9780	1
513	20240529	102100	380536780	9780	9780	9780	9780	31
514	20240529	102000	380233600	9780	9780	9780	9780	0
515	20240529	101900	380233600	9780	9750	9780	9740	1944
516	20240529	101800	361293460	9800	9760	9800	9750	1201
517	20240529	101700	349580020	9760	9760	9760	9760	0
518	20240529	101600	349580020	9760	9820	9820	9760	1362
519	20240529	101500	336286180	9770	9790	9790	9770	1444
520	20240529	101400	322169160	9780	9780	9780	9780	0
521	20240529	101300	322169160	9780	9780	9780	9780	21
522	20240529	101200	321963780	9780	9800	9800	9780	10
523	20240529	101100	321865800	9780	9780	9780	9780	31
524	20240529	101000	321562620	9780	9780	9780	9780	3
525	20240529	100900	321533280	9780	9780	9780	9780	0
526	20240529	100800	321533280	9780	9780	9780	9780	90
527	20240529	100700	320653080	9780	9800	9800	9780	202
528	20240529	100600	318673910	9810	9830	9830	9810	426
529	20240529	100500	314494650	9830	9830	9830	9830	2
530	20240529	100400	314474990	9810	9810	9810	9810	0
531	20240529	100300	314474990	9810	9810	9810	9810	154
532	20240529	100200	312964250	9810	9810	9810	9810	2
533	20240529	100100	312944630	9830	9830	9830	9830	60
534	20240529	100000	312354830	9830	9830	9830	9820	22
535	20240529	095900	312138580	9830	9830	9830	9830	1
536	20240529	095800	312128750	9830	9830	9830	9830	1
537	20240529	095700	312118920	9820	9830	9830	9820	12
538	20240529	095600	312001060	9830	9830	9830	9830	1
539	20240529	095500	311991230	9830	9830	9830	9830	62
540	20240529	095400	311381770	9830	9800	9830	9800	159
541	20240529	095300	309821690	9780	9790	9790	9780	119
542	20240529	095200	308656690	9790	9790	9790	9790	660
543	20240529	095100	302195290	9790	9790	9790	9790	16
544	20240529	095000	302038650	9770	9780	9780	9770	162
545	20240529	094900	300454300	9770	9780	9780	9770	161
546	20240529	094800	298881030	9770	9770	9770	9770	20
547	20240529	094700	298685630	9770	9780	9780	9770	5
548	20240529	094600	298636760	9770	9780	9780	9770	558
549	20240529	094500	293182860	9780	9780	9780	9780	16
550	20240529	094400	293026380	9780	9780	9780	9770	90
551	20240529	094300	292146410	9780	9780	9780	9780	145
552	20240529	094200	290728310	9780	9780	9780	9780	5
553	20240529	094100	290679410	9780	9780	9780	9780	190
554	20240529	094000	288821210	9780	9790	9790	9780	663
555	20240529	093900	282330670	9800	9800	9810	9800	184
556	20240529	093800	280526470	9800	9800	9800	9800	63
557	20240529	093700	279909070	9790	9800	9800	9790	121
558	20240529	093600	278723930	9800	9790	9800	9790	120
559	20240529	093500	277549030	9790	9780	9800	9780	1660
560	20240529	093400	261295670	9780	9780	9780	9770	15
561	20240529	093300	261149020	9780	9780	9780	9780	16
562	20240529	093200	260992540	9760	9790	9790	9760	341
563	20240529	093100	257663420	9790	9750	9790	9740	599
564	20240529	093000	251827680	9750	9800	9800	9750	1033
565	20240529	092900	241749410	9800	9760	9800	9750	1514
566	20240529	092800	226981310	9800	9760	9800	9750	562
567	20240529	092700	221498910	9760	9770	9810	9760	139
568	20240529	092600	220140480	9800	9800	9800	9800	155
569	20240529	092500	218621480	9760	9770	9770	9750	1045
570	20240529	092400	208424960	9760	9790	9830	9760	1831
571	20240529	092300	190526820	9790	9790	9790	9790	370
572	20240529	092200	186904520	9830	9820	9830	9790	2665
573	20240529	092100	160767810	9820	9820	9820	9820	10
574	20240529	092000	160669610	9820	9870	9870	9820	399
575	20240529	091900	156750800	9870	9850	9870	9800	1833
576	20240529	091800	138765800	9850	9850	9850	9840	721
577	20240529	091700	131670270	9850	9860	9860	9850	120
578	20240529	091600	130487550	9860	9870	9870	9840	1043
579	20240529	091500	120208160	9870	9870	9900	9870	173
580	20240529	091400	118499720	9870	9880	9880	9870	264
581	20240529	091300	115893970	9870	9870	9870	9870	432
582	20240529	091200	111630130	9870	9870	9870	9870	17
583	20240529	091100	111462340	9860	9870	9870	9860	21
584	20240529	091000	111255270	9860	9860	9860	9860	975
585	20240529	090900	101641770	9850	9870	9870	9850	770
586	20240529	090800	94054210	9860	9900	9900	9850	1228
587	20240529	090700	81946010	9900	9890	9930	9850	2177
588	20240529	090600	60423780	9890	9930	9930	9890	104
589	20240529	090500	59391180	9930	9930	9930	9930	0
590	20240529	090400	59391180	9930	9900	9930	9890	1089
591	20240529	090300	48614370	9890	9900	9900	9890	201
592	20240529	090200	46626180	9890	9930	9930	9890	1289
593	20240529	090100	33865100	9930	9910	9930	9890	1474
594	20240529	090000	19267670	9910	9910	9960	9910	1944