KissMeData/200130/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	203900	913549200	15820	15820	15820	15820	1171
3	20240529	203800	913549200	15820	15820	15820	15820	0
4	20240529	203700	913549200	15820	15820	15820	15820	0
5	20240529	203600	913549200	15820	15820	15820	15820	0
6	20240529	203500	913549200	15820	15820	15820	15820	0
7	20240529	203400	913549200	15820	15820	15820	15820	0
8	20240529	203300	913549200	15820	15820	15820	15820	0
9	20240529	203200	913549200	15820	15820	15820	15820	0
10	20240529	203100	913549200	15820	15820	15820	15820	0
11	20240529	203000	913549200	15820	15820	15820	15820	0
12	20240529	202900	913549200	15820	15820	15820	15820	0
13	20240529	202800	913549200	15820	15820	15820	15820	0
14	20240529	202700	913549200	15820	15820	15820	15820	0
15	20240529	202600	913549200	15820	15820	15820	15820	0
16	20240529	202500	913549200	15820	15820	15820	15820	0
17	20240529	202400	913549200	15820	15820	15820	15820	0
18	20240529	202300	913549200	15820	15820	15820	15820	0
19	20240529	202200	913549200	15820	15820	15820	15820	0
20	20240529	202100	913549200	15820	15820	15820	15820	0
21	20240529	202000	913549200	15820	15820	15820	15820	0
22	20240529	201900	913549200	15820	15820	15820	15820	0
23	20240529	201800	913549200	15820	15820	15820	15820	0
24	20240529	201700	913549200	15820	15820	15820	15820	0
25	20240529	201600	913549200	15820	15820	15820	15820	0
26	20240529	201500	913549200	15820	15820	15820	15820	0
27	20240529	201400	913549200	15820	15820	15820	15820	0
28	20240529	201300	913549200	15820	15820	15820	15820	0
29	20240529	201200	913549200	15820	15820	15820	15820	0
30	20240529	201100	913549200	15820	15820	15820	15820	0
31	20240529	201000	913549200	15820	15820	15820	15820	0
32	20240529	200900	913549200	15820	15820	15820	15820	1171
33	20240529	200800	913549200	15820	15820	15820	15820	0
34	20240529	200700	913549200	15820	15820	15820	15820	0
35	20240529	200600	913549200	15820	15820	15820	15820	0
36	20240529	200500	913549200	15820	15820	15820	15820	0
37	20240529	200400	913549200	15820	15820	15820	15820	0
38	20240529	200300	913549200	15820	15820	15820	15820	0
39	20240529	200200	913549200	15820	15820	15820	15820	0
40	20240529	200100	913549200	15820	15820	15820	15820	0
41	20240529	200000	913549200	15820	15820	15820	15820	0
42	20240529	195900	913549200	15820	15820	15820	15820	0
43	20240529	195800	913549200	15820	15820	15820	15820	0
44	20240529	195700	913549200	15820	15820	15820	15820	0
45	20240529	195600	913549200	15820	15820	15820	15820	0
46	20240529	195500	913549200	15820	15820	15820	15820	0
47	20240529	195400	913549200	15820	15820	15820	15820	0
48	20240529	195300	913549200	15820	15820	15820	15820	0
49	20240529	195200	913549200	15820	15820	15820	15820	0
50	20240529	195100	913549200	15820	15820	15820	15820	0
51	20240529	195000	913549200	15820	15820	15820	15820	0
52	20240529	194900	913549200	15820	15820	15820	15820	0
53	20240529	194800	913549200	15820	15820	15820	15820	0
54	20240529	194700	913549200	15820	15820	15820	15820	0
55	20240529	194600	913549200	15820	15820	15820	15820	0
56	20240529	194500	913549200	15820	15820	15820	15820	0
57	20240529	194400	913549200	15820	15820	15820	15820	0
58	20240529	194300	913549200	15820	15820	15820	15820	0
59	20240529	194200	913549200	15820	15820	15820	15820	0
60	20240529	194100	913549200	15820	15820	15820	15820	0
61	20240529	194000	913549200	15820	15820	15820	15820	0
62	20240529	193900	913549200	15820	15820	15820	15820	1171
63	20240529	193800	913549200	15820	15820	15820	15820	0
64	20240529	193700	913549200	15820	15820	15820	15820	0
65	20240529	193600	913549200	15820	15820	15820	15820	0
66	20240529	193500	913549200	15820	15820	15820	15820	0
67	20240529	193400	913549200	15820	15820	15820	15820	0
68	20240529	193300	913549200	15820	15820	15820	15820	0
69	20240529	193200	913549200	15820	15820	15820	15820	0
70	20240529	193100	913549200	15820	15820	15820	15820	0
71	20240529	193000	913549200	15820	15820	15820	15820	0
72	20240529	192900	913549200	15820	15820	15820	15820	0
73	20240529	192800	913549200	15820	15820	15820	15820	0
74	20240529	192700	913549200	15820	15820	15820	15820	0
75	20240529	192600	913549200	15820	15820	15820	15820	0
76	20240529	192500	913549200	15820	15820	15820	15820	0
77	20240529	192400	913549200	15820	15820	15820	15820	0
78	20240529	192300	913549200	15820	15820	15820	15820	0
79	20240529	192200	913549200	15820	15820	15820	15820	0
80	20240529	192100	913549200	15820	15820	15820	15820	0
81	20240529	192000	913549200	15820	15820	15820	15820	0
82	20240529	191900	913549200	15820	15820	15820	15820	0
83	20240529	191800	913549200	15820	15820	15820	15820	0
84	20240529	191700	913549200	15820	15820	15820	15820	0
85	20240529	191600	913549200	15820	15820	15820	15820	0
86	20240529	191500	913549200	15820	15820	15820	15820	0
87	20240529	191400	913549200	15820	15820	15820	15820	0
88	20240529	191300	913549200	15820	15820	15820	15820	0
89	20240529	191200	913549200	15820	15820	15820	15820	0
90	20240529	191100	913549200	15820	15820	15820	15820	0
91	20240529	191000	913549200	15820	15820	15820	15820	0
92	20240529	190900	913549200	15820	15820	15820	15820	1171
93	20240529	190800	913549200	15820	15820	15820	15820	0
94	20240529	190700	913549200	15820	15820	15820	15820	0
95	20240529	190600	913549200	15820	15820	15820	15820	0
96	20240529	190500	913549200	15820	15820	15820	15820	0
97	20240529	190400	913549200	15820	15820	15820	15820	0
98	20240529	190300	913549200	15820	15820	15820	15820	0
99	20240529	190200	913549200	15820	15820	15820	15820	0
100	20240529	190100	913549200	15820	15820	15820	15820	0
101	20240529	190000	913549200	15820	15820	15820	15820	0
102	20240529	185900	913549200	15820	15820	15820	15820	0
103	20240529	185800	913549200	15820	15820	15820	15820	0
104	20240529	185700	913549200	15820	15820	15820	15820	0
105	20240529	185600	913549200	15820	15820	15820	15820	0
106	20240529	185500	913549200	15820	15820	15820	15820	0
107	20240529	185400	913549200	15820	15820	15820	15820	0
108	20240529	185300	913549200	15820	15820	15820	15820	0
109	20240529	185200	913549200	15820	15820	15820	15820	0
110	20240529	185100	913549200	15820	15820	15820	15820	0
111	20240529	185000	913549200	15820	15820	15820	15820	0
112	20240529	184900	913549200	15820	15820	15820	15820	0
113	20240529	184800	913549200	15820	15820	15820	15820	0
114	20240529	184700	913549200	15820	15820	15820	15820	0
115	20240529	184600	913549200	15820	15820	15820	15820	0
116	20240529	184500	913549200	15820	15820	15820	15820	0
117	20240529	184400	913549200	15820	15820	15820	15820	0
118	20240529	184300	913549200	15820	15820	15820	15820	0
119	20240529	184200	913549200	15820	15820	15820	15820	0
120	20240529	184100	913549200	15820	15820	15820	15820	0
121	20240529	184000	913549200	15820	15820	15820	15820	0
122	20240529	183900	913549200	15820	15820	15820	15820	1171
123	20240529	183800	913549200	15820	15820	15820	15820	0
124	20240529	183700	913549200	15820	15820	15820	15820	0
125	20240529	183600	913549200	15820	15820	15820	15820	0
126	20240529	183500	913549200	15820	15820	15820	15820	0
127	20240529	183400	913549200	15820	15820	15820	15820	0
128	20240529	183300	913549200	15820	15820	15820	15820	0
129	20240529	183200	913549200	15820	15820	15820	15820	0
130	20240529	183100	913549200	15820	15820	15820	15820	0
131	20240529	183000	913549200	15820	15820	15820	15820	0
132	20240529	182900	913549200	15820	15820	15820	15820	0
133	20240529	182800	913549200	15820	15820	15820	15820	0
134	20240529	182700	913549200	15820	15820	15820	15820	0
135	20240529	182600	913549200	15820	15820	15820	15820	0
136	20240529	182500	913549200	15820	15820	15820	15820	0
137	20240529	182400	913549200	15820	15820	15820	15820	0
138	20240529	182300	913549200	15820	15820	15820	15820	0
139	20240529	182200	913549200	15820	15820	15820	15820	0
140	20240529	182100	913549200	15820	15820	15820	15820	0
141	20240529	182000	913549200	15820	15820	15820	15820	0
142	20240529	181900	913549200	15820	15820	15820	15820	0
143	20240529	181800	913549200	15820	15820	15820	15820	0
144	20240529	181700	913549200	15820	15820	15820	15820	0
145	20240529	181600	913549200	15820	15820	15820	15820	0
146	20240529	181500	913549200	15820	15820	15820	15820	0
147	20240529	181400	913549200	15820	15820	15820	15820	0
148	20240529	181300	913549200	15820	15820	15820	15820	0
149	20240529	181200	913549200	15820	15820	15820	15820	0
150	20240529	181100	913549200	15820	15820	15820	15820	0
151	20240529	181000	913549200	15820	15820	15820	15820	0
152	20240529	180900	913549200	15820	15820	15820	15820	1171
153	20240529	180800	913549200	15820	15820	15820	15820	0
154	20240529	180700	913549200	15820	15820	15820	15820	0
155	20240529	180600	913549200	15820	15820	15820	15820	0
156	20240529	180500	913549200	15820	15820	15820	15820	0
157	20240529	180400	913549200	15820	15820	15820	15820	0
158	20240529	180300	913549200	15820	15820	15820	15820	0
159	20240529	180200	913549200	15820	15820	15820	15820	0
160	20240529	180100	913549200	15820	15820	15820	15820	0
161	20240529	180000	913549200	15820	15820	15820	15820	0
162	20240529	175900	913549200	15820	15820	15820	15820	0
163	20240529	175800	913549200	15820	15820	15820	15820	0
164	20240529	175700	913549200	15820	15820	15820	15820	0
165	20240529	175600	913549200	15820	15820	15820	15820	0
166	20240529	175500	913549200	15820	15820	15820	15820	0
167	20240529	175400	913549200	15820	15820	15820	15820	0
168	20240529	175300	913549200	15820	15820	15820	15820	0
169	20240529	175200	913549200	15820	15820	15820	15820	0
170	20240529	175100	913549200	15820	15820	15820	15820	0
171	20240529	175000	913549200	15820	15820	15820	15820	0
172	20240529	174900	913549200	15820	15820	15820	15820	0
173	20240529	174800	913549200	15820	15820	15820	15820	0
174	20240529	174700	913549200	15820	15820	15820	15820	0
175	20240529	174600	913549200	15820	15820	15820	15820	0
176	20240529	174500	913549200	15820	15820	15820	15820	0
177	20240529	174400	913549200	15820	15820	15820	15820	0
178	20240529	174300	913549200	15820	15820	15820	15820	0
179	20240529	174200	913549200	15820	15820	15820	15820	0
180	20240529	174100	913549200	15820	15820	15820	15820	0
181	20240529	174000	913549200	15820	15820	15820	15820	0
182	20240529	173900	913549200	15820	15820	15820	15820	1171
183	20240529	173800	913549200	15820	15820	15820	15820	0
184	20240529	173700	913549200	15820	15820	15820	15820	0
185	20240529	173600	913549200	15820	15820	15820	15820	0
186	20240529	173500	913549200	15820	15820	15820	15820	0
187	20240529	173400	913549200	15820	15820	15820	15820	0
188	20240529	173300	913549200	15820	15820	15820	15820	0
189	20240529	173200	913549200	15820	15820	15820	15820	0
190	20240529	173100	913549200	15820	15820	15820	15820	0
191	20240529	173000	913549200	15820	15820	15820	15820	0
192	20240529	172900	913549200	15820	15820	15820	15820	0
193	20240529	172800	913549200	15820	15820	15820	15820	0
194	20240529	172700	913549200	15820	15820	15820	15820	0
195	20240529	172600	913549200	15820	15820	15820	15820	0
196	20240529	172500	913549200	15820	15820	15820	15820	0
197	20240529	172400	913549200	15820	15820	15820	15820	0
198	20240529	172300	913549200	15820	15820	15820	15820	0
199	20240529	172200	913549200	15820	15820	15820	15820	0
200	20240529	172100	913549200	15820	15820	15820	15820	0
201	20240529	172000	913549200	15820	15820	15820	15820	0
202	20240529	171900	913549200	15820	15820	15820	15820	0
203	20240529	171800	913549200	15820	15820	15820	15820	0
204	20240529	171700	913549200	15820	15820	15820	15820	0
205	20240529	171600	913549200	15820	15820	15820	15820	0
206	20240529	171500	913549200	15820	15820	15820	15820	0
207	20240529	171400	913549200	15820	15820	15820	15820	0
208	20240529	171300	913549200	15820	15820	15820	15820	0
209	20240529	171200	913549200	15820	15820	15820	15820	0
210	20240529	171100	913549200	15820	15820	15820	15820	0
211	20240529	171000	913549200	15820	15820	15820	15820	0
212	20240529	170900	913549200	15820	15820	15820	15820	1171
213	20240529	170800	913549200	15820	15820	15820	15820	0
214	20240529	170700	913549200	15820	15820	15820	15820	0
215	20240529	170600	913549200	15820	15820	15820	15820	0
216	20240529	170500	913549200	15820	15820	15820	15820	0
217	20240529	170400	913549200	15820	15820	15820	15820	0
218	20240529	170300	913549200	15820	15820	15820	15820	0
219	20240529	170200	913549200	15820	15820	15820	15820	0
220	20240529	170100	913549200	15820	15820	15820	15820	0
221	20240529	170000	913549200	15820	15820	15820	15820	0
222	20240529	165900	913549200	15820	15820	15820	15820	0
223	20240529	165800	913549200	15820	15820	15820	15820	0
224	20240529	165700	913549200	15820	15820	15820	15820	0
225	20240529	165600	913549200	15820	15820	15820	15820	0
226	20240529	165500	913549200	15820	15820	15820	15820	0
227	20240529	165400	913549200	15820	15820	15820	15820	0
228	20240529	165300	913549200	15820	15820	15820	15820	0
229	20240529	165200	913549200	15820	15820	15820	15820	0
230	20240529	165100	913549200	15820	15820	15820	15820	0
231	20240529	165000	913549200	15820	15820	15820	15820	0
232	20240529	164900	913549200	15820	15820	15820	15820	0
233	20240529	164800	913549200	15820	15820	15820	15820	0
234	20240529	164700	913549200	15820	15820	15820	15820	0
235	20240529	164600	913549200	15820	15820	15820	15820	0
236	20240529	164500	913549200	15820	15820	15820	15820	0
237	20240529	164400	913549200	15820	15820	15820	15820	0
238	20240529	164300	913549200	15820	15820	15820	15820	0
239	20240529	164200	913549200	15820	15820	15820	15820	0
240	20240529	164100	913549200	15820	15820	15820	15820	0
241	20240529	164000	913549200	15820	15820	15820	15820	0
242	20240529	163900	913549200	15820	15820	15820	15820	1171
243	20240529	163800	913549200	15820	15820	15820	15820	0
244	20240529	163700	913549200	15820	15820	15820	15820	0
245	20240529	163600	913549200	15820	15820	15820	15820	0
246	20240529	163500	913549200	15820	15820	15820	15820	0
247	20240529	163400	913549200	15820	15820	15820	15820	0
248	20240529	163300	913549200	15820	15820	15820	15820	0
249	20240529	163200	913549200	15820	15820	15820	15820	0
250	20240529	163100	913549200	15820	15820	15820	15820	0
251	20240529	163000	913549200	15820	15820	15820	15820	0
252	20240529	162900	913549200	15820	15820	15820	15820	0
253	20240529	162800	913549200	15820	15820	15820	15820	0
254	20240529	162700	913549200	15820	15820	15820	15820	0
255	20240529	162600	913549200	15820	15820	15820	15820	0
256	20240529	162500	913549200	15820	15820	15820	15820	0
257	20240529	162400	913549200	15820	15820	15820	15820	0
258	20240529	162300	913549200	15820	15820	15820	15820	0
259	20240529	162200	913549200	15820	15820	15820	15820	0
260	20240529	162100	913549200	15820	15820	15820	15820	0
261	20240529	162000	913549200	15820	15820	15820	15820	0
262	20240529	161900	913549200	15820	15820	15820	15820	0
263	20240529	161800	913549200	15820	15820	15820	15820	0
264	20240529	161700	913549200	15820	15820	15820	15820	0
265	20240529	161600	913549200	15820	15820	15820	15820	0
266	20240529	161500	913549200	15820	15820	15820	15820	0
267	20240529	161400	913549200	15820	15820	15820	15820	0
268	20240529	161300	913549200	15820	15820	15820	15820	0
269	20240529	161200	913549200	15820	15820	15820	15820	0
270	20240529	161100	913549200	15820	15820	15820	15820	0
271	20240529	161000	913549200	15820	15820	15820	15820	0
272	20240529	160900	913549200	15820	15820	15820	15820	1171
273	20240529	160800	913549200	15820	15820	15820	15820	0
274	20240529	160700	913549200	15820	15820	15820	15820	0
275	20240529	160600	913549200	15820	15820	15820	15820	0
276	20240529	160500	913549200	15820	15820	15820	15820	0
277	20240529	160400	913549200	15820	15820	15820	15820	0
278	20240529	160300	913549200	15820	15820	15820	15820	0
279	20240529	160200	913549200	15820	15820	15820	15820	0
280	20240529	160100	913549200	15820	15820	15820	15820	0
281	20240529	160000	913549200	15820	15820	15820	15820	0
282	20240529	155900	913549200	15820	15820	15820	15820	0
283	20240529	155800	913549200	15820	15820	15820	15820	0
284	20240529	155700	913549200	15820	15820	15820	15820	0
285	20240529	155600	913549200	15820	15820	15820	15820	0
286	20240529	155500	913549200	15820	15820	15820	15820	0
287	20240529	155400	913549200	15820	15820	15820	15820	0
288	20240529	155300	913549200	15820	15820	15820	15820	0
289	20240529	155200	913549200	15820	15820	15820	15820	0
290	20240529	155100	913549200	15820	15820	15820	15820	0
291	20240529	155000	913549200	15820	15820	15820	15820	0
292	20240529	154900	913549200	15820	15820	15820	15820	0
293	20240529	154800	913549200	15820	15820	15820	15820	0
294	20240529	154700	913549200	15820	15820	15820	15820	0
295	20240529	154600	913549200	15820	15820	15820	15820	0
296	20240529	154500	913549200	15820	15820	15820	15820	0
297	20240529	154400	913549200	15820	15820	15820	15820	0
298	20240529	154300	913549200	15820	15820	15820	15820	0
299	20240529	154200	913549200	15820	15820	15820	15820	0
300	20240529	154100	913549200	15820	15820	15820	15820	0
301	20240529	154000	913549200	15820	15820	15820	15820	0
302	20240529	153900	913549200	15820	15820	15820	15820	1171
303	20240529	153800	913549200	15820	15820	15820	15820	0
304	20240529	153700	913549200	15820	15820	15820	15820	0
305	20240529	153600	913549200	15820	15820	15820	15820	0
306	20240529	153500	913549200	15820	15820	15820	15820	0
307	20240529	153400	913549200	15820	15820	15820	15820	0
308	20240529	153300	913549200	15820	15820	15820	15820	0
309	20240529	153200	913549200	15820	15820	15820	15820	0
310	20240529	153100	913549200	15820	15820	15820	15820	0
311	20240529	153000	913549200	15820	15820	15820	15820	1171
312	20240529	152900	895023980	15830	15830	15830	15830	0
313	20240529	152800	895023980	15830	15830	15830	15830	0
314	20240529	152700	895023980	15830	15830	15830	15830	0
315	20240529	152600	895023980	15830	15830	15830	15830	0
316	20240529	152500	895023980	15830	15830	15830	15830	0
317	20240529	152400	895023980	15830	15830	15830	15830	0
318	20240529	152300	895023980	15830	15830	15830	15830	0
319	20240529	152200	895023980	15830	15830	15830	15830	0
320	20240529	152100	895023980	15830	15830	15830	15830	0
321	20240529	152000	895023980	15830	15830	15830	15830	0
322	20240529	151900	895023980	15830	15820	15830	15810	71
323	20240529	151800	893900780	15810	15820	15830	15810	310
324	20240529	151700	888999100	15830	15820	15830	15820	9
325	20240529	151600	888856690	15830	15830	15830	15810	49
326	20240529	151500	888081220	15860	15870	15870	15860	18
327	20240529	151400	887795710	15890	15890	15890	15890	0
328	20240529	151300	887795710	15890	15890	15890	15890	0
329	20240529	151200	887795710	15890	15820	15890	15820	114
330	20240529	151100	885990200	15820	15820	15820	15820	26
331	20240529	151000	885578880	15820	15820	15820	15820	0
332	20240529	150900	885578880	15820	15820	15820	15820	0
333	20240529	150800	885578880	15820	15830	15830	15820	31
334	20240529	150700	885088450	15820	15860	15860	15820	7
335	20240529	150600	884977590	15860	15860	15860	15860	13
336	20240529	150500	884771410	15880	15880	15880	15880	16
337	20240529	150400	884517330	15880	15860	15880	15820	671
338	20240529	150300	873893670	15870	15870	15870	15870	19
339	20240529	150200	873592140	15880	15860	15880	15860	390
340	20240529	150100	867399520	15860	15820	15860	15810	234
341	20240529	150000	863695810	15820	15820	15820	15820	90
342	20240529	145900	862272010	15830	15840	15840	15830	60
343	20240529	145800	861322170	15840	15840	15840	15840	12
344	20240529	145700	861132090	15840	15840	15840	15840	0
345	20240529	145600	861132090	15840	15830	15850	15830	122
346	20240529	145500	859200450	15840	15830	15840	15830	81
347	20240529	145400	857918000	15830	15830	15830	15830	2
348	20240529	145300	857886340	15830	15830	15830	15830	1
349	20240529	145200	857870510	15830	15830	15830	15830	2
350	20240529	145100	857838850	15830	15830	15830	15830	5
351	20240529	145000	857759700	15840	15830	15840	15830	16
352	20240529	144900	857506290	15830	15830	15830	15830	3
353	20240529	144800	857458800	15830	15840	15840	15830	93
354	20240529	144700	855985890	15840	15840	15850	15840	370
355	20240529	144600	850124830	15860	15880	15880	15850	750
356	20240529	144500	838231120	15880	15880	15880	15880	2
357	20240529	144400	838199360	15900	15900	15900	15900	0
358	20240529	144300	838199360	15900	15880	15900	15880	85
359	20240529	144200	836849480	15880	15880	15880	15880	10
360	20240529	144100	836690680	15870	15850	15870	15850	101
361	20240529	144000	835088680	15850	15850	15850	15850	31
362	20240529	143900	834597330	15870	15870	15870	15870	2
363	20240529	143800	834565590	15870	15870	15870	15870	17
364	20240529	143700	834295800	15880	15910	15910	15880	183
365	20240529	143600	831386650	15910	15910	15910	15910	11
366	20240529	143500	831211640	15910	15910	15910	15910	0
367	20240529	143400	831211640	15910	15910	15910	15910	0
368	20240529	143300	831211640	15910	15910	15920	15910	516
369	20240529	143200	822999140	15910	15910	15910	15910	323
370	20240529	143100	817860210	15910	15880	15910	15880	298
371	20240529	143000	813124940	15890	15880	15890	15880	35
372	20240529	142900	812568870	15870	15880	15880	15870	152
373	20240529	142800	810156520	15880	15880	15880	15860	572
374	20240529	142700	801083590	15890	15910	15910	15890	185
375	20240529	142600	798142950	15910	15900	15910	15900	121
376	20240529	142500	796218840	15910	15910	15920	15910	151
377	20240529	142400	793815320	15910	15900	15910	15900	34
378	20240529	142300	793274400	15910	15910	15910	15910	7
379	20240529	142200	793163030	15910	15910	15910	15910	15
380	20240529	142100	792924380	15910	15910	15910	15910	0
381	20240529	142000	792924380	15910	15910	15910	15910	0
382	20240529	141900	792924380	15910	15910	15910	15910	17
383	20240529	141800	792653910	15910	15910	15910	15910	21
384	20240529	141700	792319800	15910	15910	15910	15910	249
385	20240529	141600	788358210	15890	15890	15890	15890	19
386	20240529	141500	788056300	15890	15890	15890	15890	0
387	20240529	141400	788056300	15890	15890	15890	15890	0
388	20240529	141300	788056300	15890	15890	15890	15890	22
389	20240529	141200	787706720	15910	15900	15910	15900	50
390	20240529	141100	786911280	15890	15900	15900	15870	71
391	20240529	141000	785783470	15900	15900	15900	15900	194
392	20240529	140900	782698870	15890	15880	15900	15880	23
393	20240529	140800	782333470	15880	15880	15880	15880	10
394	20240529	140700	782174670	15880	15880	15880	15880	8
395	20240529	140600	782047630	15880	15880	15880	15880	12
396	20240529	140500	781857070	15880	15880	15880	15880	9
397	20240529	140400	781714150	15880	15880	15880	15880	18
398	20240529	140300	781428310	15860	15870	15870	15860	12
399	20240529	140200	781237880	15880	15880	15880	15880	0
400	20240529	140100	781237880	15880	15860	15880	15860	26
401	20240529	140000	780825420	15860	15860	15860	15860	0
402	20240529	135900	780825420	15860	15860	15860	15860	0
403	20240529	135800	780825420	15860	15860	15870	15840	115
404	20240529	135700	779001910	15860	15860	15860	15860	0
405	20240529	135600	779001910	15860	15860	15860	15860	0
406	20240529	135500	779001910	15860	15860	15860	15860	4
407	20240529	135400	778938470	15870	15870	15870	15870	0
408	20240529	135300	778938470	15870	15870	15870	15870	0
409	20240529	135200	778938470	15870	15870	15870	15870	0
410	20240529	135100	778938470	15870	15860	15870	15860	8
411	20240529	135000	778811560	15860	15860	15860	15860	0
412	20240529	134900	778811560	15860	15860	15860	15860	1
413	20240529	134800	778795700	15860	15860	15860	15860	5
414	20240529	134700	778716400	15860	15860	15860	15860	32
415	20240529	134600	778208880	15860	15860	15860	15860	0
416	20240529	134500	778208880	15860	15860	15860	15860	2
417	20240529	134400	778177160	15870	15870	15870	15870	67
418	20240529	134300	777113870	15870	15870	15870	15870	3
419	20240529	134200	777066260	15860	15860	15860	15860	219
420	20240529	134100	773592920	15860	15860	15860	15860	0
421	20240529	134000	773592920	15860	15840	15860	15840	68
422	20240529	133900	772515690	15840	15840	15840	15840	0
423	20240529	133800	772515690	15840	15840	15840	15840	3
424	20240529	133700	772468170	15840	15880	15880	15840	121
425	20240529	133600	770550970	15880	15880	15880	15880	0
426	20240529	133500	770550970	15880	15900	15900	15880	261
427	20240529	133400	766401700	15900	15900	15900	15900	0
428	20240529	133300	766401700	15900	15900	15920	15900	42
429	20240529	133200	765733790	15890	15860	15890	15860	7
430	20240529	133100	765622630	15850	15850	15850	15850	0
431	20240529	133000	765622630	15850	15850	15850	15850	0
432	20240529	132900	765622630	15850	15850	15850	15850	1
433	20240529	132800	765606780	15840	15840	15840	15830	44
434	20240529	132700	764909830	15830	15860	15860	15830	308
435	20240529	132600	760032220	15870	15870	15870	15870	3
436	20240529	132500	759984610	15870	15870	15870	15870	2
437	20240529	132400	759952870	15870	15880	15890	15870	104
438	20240529	132300	758300350	15870	15850	15870	15850	132
439	20240529	132200	756205740	15850	15890	15890	15850	107
440	20240529	132100	754508680	15880	15900	15900	15880	395
441	20240529	132000	748232160	15900	15900	15900	15900	2
442	20240529	131900	748200360	15900	15920	15920	15900	613
443	20240529	131800	738450800	15910	15920	15920	15910	389
444	20240529	131700	732257930	15920	15920	15920	15920	5
445	20240529	131600	732178330	15920	15920	15920	15920	12
446	20240529	131500	731987290	15920	15920	15920	15920	22
447	20240529	131400	731637050	15910	15910	15910	15910	20
448	20240529	131300	731318850	15920	15920	15920	15920	1
449	20240529	131200	731302930	15910	15910	15910	15910	4
450	20240529	131100	731239290	15910	15910	15910	15910	14
451	20240529	131000	731016550	15910	15910	15910	15910	6
452	20240529	130900	730921090	15910	15900	15910	15900	34
453	20240529	130800	730380480	15900	15900	15900	15900	74
454	20240529	130700	729203880	15900	15900	15900	15900	1
455	20240529	130600	729187980	15900	15900	15900	15900	0
456	20240529	130500	729187980	15900	15900	15900	15900	15
457	20240529	130400	728949480	15900	15900	15900	15900	43
458	20240529	130300	728265780	15910	15930	15930	15910	271
459	20240529	130200	723950340	15930	15940	15940	15930	63
460	20240529	130100	722946720	15940	15940	15940	15940	24
461	20240529	130000	722564160	15940	15940	15940	15940	51
462	20240529	125900	721751220	15930	15930	15930	15930	0
463	20240529	125800	721751220	15930	15920	15930	15920	62
464	20240529	125700	720763970	15930	15930	15930	15930	1
465	20240529	125600	720748040	15930	15930	15930	15930	27
466	20240529	125500	720317930	15930	15930	15930	15930	29
467	20240529	125400	719855960	15930	15930	15930	15930	13
468	20240529	125300	719648870	15930	15930	15930	15930	0
469	20240529	125200	719648870	15930	15920	15930	15920	13
470	20240529	125100	719441900	15910	15910	15910	15910	38
471	20240529	125000	718837320	15900	15900	15900	15900	0
472	20240529	124900	718837320	15900	15900	15900	15900	1
473	20240529	124800	718821420	15900	15900	15900	15900	3
474	20240529	124700	718773720	15910	15900	15910	15900	62
475	20240529	124600	717787320	15900	15900	15900	15890	74
476	20240529	124500	716610730	15900	15900	15900	15900	42
477	20240529	124400	715942930	15890	15910	15910	15890	50
478	20240529	124300	715147970	15910	15910	15910	15910	0
479	20240529	124200	715147970	15910	15910	15910	15910	1
480	20240529	124100	715132060	15910	15880	15910	15870	900
481	20240529	124000	700828450	15890	15890	15900	15890	227
482	20240529	123900	697221340	15890	15890	15890	15890	20
483	20240529	123800	696903540	15890	15890	15890	15890	134
484	20240529	123700	694774280	15900	15900	15910	15890	162
485	20240529	123600	692198720	15920	15920	15920	15920	0
486	20240529	123500	692198720	15920	15930	15930	15910	974
487	20240529	123400	676699550	15930	15930	15930	15930	300
488	20240529	123300	671920550	15930	15920	15930	15910	246
489	20240529	123200	668005110	15920	15940	15940	15920	141
490	20240529	123100	665759460	15940	15930	15940	15930	59
491	20240529	123000	664819500	15930	15920	15930	15920	52
492	20240529	122900	663991420	15920	15920	15920	15920	76
493	20240529	122800	662781500	15920	15930	15930	15920	72
494	20240529	122700	661634730	15930	15920	15930	15920	81
495	20240529	122600	660345200	15920	15910	15920	15910	133
496	20240529	122500	658228910	15910	15920	15920	15900	250
497	20240529	122400	654250690	15910	15910	15910	15910	38
498	20240529	122300	653646110	15920	15890	15920	15890	811
499	20240529	122200	640754480	15890	15860	15890	15860	263
500	20240529	122100	636579370	15880	15830	15880	15820	1848
501	20240529	122000	607306130	15820	15820	15830	15820	216
502	20240529	121900	603888590	15820	15820	15830	15820	41
503	20240529	121800	603239900	15820	15830	15830	15820	220
504	20240529	121700	599757360	15830	15840	15840	15830	16
505	20240529	121600	599503930	15840	15840	15840	15840	1
506	20240529	121500	599488090	15830	15830	15830	15830	87
507	20240529	121400	598110880	15830	15830	15830	15830	34
508	20240529	121300	597572660	15840	15840	15840	15840	26
509	20240529	121200	597160820	15840	15840	15840	15830	16
510	20240529	121100	596907400	15840	15840	15840	15840	0
511	20240529	121000	596907400	15840	15840	15840	15840	79
512	20240529	120900	595656040	15830	15840	15840	15830	137
513	20240529	120800	593486330	15840	15840	15840	15840	38
514	20240529	120700	592884410	15850	15870	15870	15850	147
515	20240529	120600	590552420	15890	15830	15890	15830	1248
516	20240529	120500	570738660	15830	15820	15830	15820	283
517	20240529	120400	566261540	15810	15820	15820	15810	151
518	20240529	120300	563874210	15820	15800	15820	15800	116
519	20240529	120200	562040190	15800	15800	15800	15800	36
520	20240529	120100	561471390	15790	15780	15790	15780	114
521	20240529	120000	559671750	15780	15780	15780	15780	16
522	20240529	115900	559419270	15770	15770	15770	15770	0
523	20240529	115800	559419270	15770	15780	15780	15770	35
524	20240529	115700	558867020	15780	15780	15780	15780	164
525	20240529	115600	556279100	15780	15780	15780	15780	12
526	20240529	115500	556089740	15780	15780	15780	15780	1
527	20240529	115400	556073960	15780	15780	15780	15780	36
528	20240529	115300	555505880	15780	15780	15780	15780	75
529	20240529	115200	554322380	15780	15780	15780	15780	2
530	20240529	115100	554290820	15770	15770	15770	15770	0
531	20240529	115000	554290820	15770	15770	15770	15770	0
532	20240529	114900	554290820	15770	15780	15780	15770	45
533	20240529	114800	553580730	15780	15780	15780	15780	0
534	20240529	114700	553580730	15780	15780	15780	15780	8
535	20240529	114600	553454490	15780	15780	15780	15780	0
536	20240529	114500	553454490	15780	15780	15780	15780	41
537	20240529	114400	552807510	15770	15780	15780	15770	22
538	20240529	114300	552460420	15780	15780	15780	15780	0
539	20240529	114200	552460420	15780	15770	15780	15770	35
540	20240529	114100	551908140	15770	15770	15770	15770	4
541	20240529	114000	551845060	15780	15780	15780	15780	21
542	20240529	113900	551513680	15770	15770	15770	15770	4
543	20240529	113800	551450600	15780	15780	15780	15780	15
544	20240529	113700	551213900	15780	15780	15780	15780	15
545	20240529	113600	550977200	15770	15770	15770	15770	37
546	20240529	113500	550393710	15780	15780	15780	15780	0
547	20240529	113400	550393710	15780	15780	15780	15780	0
548	20240529	113300	550393710	15780	15770	15780	15770	362
549	20240529	113200	544681470	15770	15770	15770	15770	1
550	20240529	113100	544665700	15780	15780	15780	15780	76
551	20240529	113000	543466420	15770	15770	15770	15770	61
552	20240529	112900	542504450	15770	15770	15770	15770	113
553	20240529	112800	540722440	15780	15790	15790	15780	87
554	20240529	112700	539349290	15800	15780	15800	15780	391
555	20240529	112600	533172070	15770	15770	15770	15770	0
556	20240529	112500	533172070	15770	15750	15770	15750	36
557	20240529	112400	532604370	15760	15750	15760	15750	209
558	20240529	112300	529310560	15750	15760	15760	15750	30
559	20240529	112200	528837960	15760	15760	15760	15760	0
560	20240529	112100	528837960	15760	15760	15760	15760	112
561	20240529	112000	527072840	15760	15780	15780	15760	172
562	20240529	111900	524360410	15790	15790	15790	15790	3
563	20240529	111800	524313040	15790	15790	15790	15790	11
564	20240529	111700	524139350	15790	15790	15790	15770	103
565	20240529	111600	522513870	15800	15800	15800	15800	0
566	20240529	111500	522513870	15800	15800	15800	15800	0
567	20240529	111400	522513870	15800	15800	15800	15800	44
568	20240529	111300	521818670	15800	15800	15800	15780	321
569	20240529	111200	516747020	15790	15790	15790	15790	123
570	20240529	111100	514804850	15800	15790	15810	15790	1320
571	20240529	111000	493951360	15780	15770	15780	15770	105
572	20240529	110900	492294880	15760	15760	15760	15760	82
573	20240529	110800	491002560	15750	15750	15750	15750	12
574	20240529	110700	490813560	15750	15760	15760	15750	62
575	20240529	110600	489836460	15740	15740	15750	15730	65
576	20240529	110500	488813540	15720	15720	15720	15720	1
577	20240529	110400	488797820	15720	15720	15720	15720	7
578	20240529	110300	488687780	15720	15720	15720	15710	67
579	20240529	110200	487634550	15720	15740	15740	15720	98
580	20240529	110100	486093390	15750	15750	15760	15750	31
581	20240529	110000	485605050	15750	15750	15750	15750	15
582	20240529	105900	485368800	15750	15720	15750	15720	53
583	20240529	105800	484535570	15720	15700	15750	15700	359
584	20240529	105700	478888410	15700	15700	15700	15700	0
585	20240529	105600	478888410	15700	15700	15710	15700	84
586	20240529	105500	477569440	15700	15660	15700	15660	513
587	20240529	105400	469526590	15650	15650	15650	15650	0
588	20240529	105300	469526590	15650	15640	15660	15640	57
589	20240529	105200	468634320	15640	15640	15640	15640	20
590	20240529	105100	468321520	15660	15660	15660	15660	17
591	20240529	105000	468055300	15660	15660	15660	15660	1
592	20240529	104900	468039640	15660	15660	15660	15660	0
593	20240529	104800	468039640	15660	15660	15660	15660	0
594	20240529	104700	468039640	15660	15640	15680	15640	217
595	20240529	104600	464638250	15640	15630	15640	15630	92
596	20240529	104500	463199670	15640	15670	15680	15640	261
597	20240529	104400	459112650	15670	15670	15670	15670	33
598	20240529	104300	458595540	15670	15670	15670	15670	28
599	20240529	104200	458156780	15670	15670	15670	15670	59
600	20240529	104100	457232250	15670	15670	15670	15670	0
601	20240529	104000	457232250	15670	15670	15670	15670	0
602	20240529	103900	457232250	15670	15670	15670	15670	18
603	20240529	103800	456950190	15670	15670	15670	15670	0
604	20240529	103700	456950190	15670	15630	15670	15630	245
605	20240529	103600	453118860	15630	15630	15630	15630	45
606	20240529	103500	452415510	15640	15640	15640	15640	72
607	20240529	103400	451289430	15630	15630	15630	15630	96
608	20240529	103300	449788950	15620	15610	15620	15610	517
609	20240529	103200	441713780	15620	15620	15620	15620	5
610	20240529	103100	441635680	15620	15620	15620	15610	39
611	20240529	103000	441026820	15620	15620	15620	15620	5
612	20240529	102900	440948720	15620	15620	15620	15620	304
613	20240529	102800	436200240	15630	15630	15630	15630	94
614	20240529	102700	434731020	15650	15640	15660	15640	307
615	20240529	102600	429928120	15640	15640	15640	15640	8
616	20240529	102500	429803000	15640	15640	15650	15640	225
617	20240529	102400	426283970	15640	15640	15640	15640	115
618	20240529	102300	424485370	15630	15630	15630	15630	0
619	20240529	102200	424485370	15630	15630	15630	15630	77
620	20240529	102100	423281860	15630	15640	15640	15630	111
621	20240529	102000	421546840	15630	15640	15640	15630	28
622	20240529	101900	421108930	15650	15640	15650	15640	19
623	20240529	101800	420811620	15640	15650	15650	15640	85
624	20240529	101700	419481880	15660	15660	15660	15660	24
625	20240529	101600	419106040	15670	15690	15690	15670	271
626	20240529	101500	414855010	15690	15660	15690	15660	215
627	20240529	101400	411487160	15660	15660	15660	15660	10
628	20240529	101300	411330560	15660	15650	15660	15650	10
629	20240529	101200	411173970	15660	15620	15660	15620	400
630	20240529	101100	404922560	15620	15630	15630	15620	102
631	20240529	101000	403328510	15630	15630	15630	15630	0
632	20240529	100900	403328510	15630	15580	15640	15580	514
633	20240529	100800	395307530	15590	15590	15590	15580	324
634	20240529	100700	390257980	15590	15590	15590	15590	63
635	20240529	100600	389275810	15590	15590	15600	15590	43
636	20240529	100500	388605430	15600	15600	15600	15590	225
637	20240529	100400	385095550	15600	15610	15610	15600	279
638	20240529	100300	380740380	15610	15600	15610	15600	40
639	20240529	100200	380116140	15590	15590	15590	15570	508
640	20240529	100100	372202480	15590	15590	15590	15590	129
641	20240529	100000	370191370	15590	15600	15600	15590	205
642	20240529	095900	366994930	15600	15630	15630	15600	390
643	20240529	095800	360906300	15630	15640	15660	15630	50
644	20240529	095700	360124430	15640	15620	15640	15620	611
645	20240529	095600	350579480	15640	15640	15640	15620	137
646	20240529	095500	348437980	15650	15680	15680	15650	219
647	20240529	095400	345009100	15670	15650	15670	15650	317
648	20240529	095300	340045400	15660	15690	15690	15660	333
649	20240529	095200	334826860	15700	15700	15700	15700	34
650	20240529	095100	334293060	15710	15740	15740	15700	424
651	20240529	095000	327629270	15750	15750	15750	15750	23
652	20240529	094900	327267020	15740	15740	15740	15740	1
653	20240529	094800	327251280	15770	15700	15770	15700	569
654	20240529	094700	318293860	15700	15690	15700	15690	329
655	20240529	094600	313131830	15690	15800	15810	15690	1213
656	20240529	094500	294039180	15800	15710	15800	15700	519
657	20240529	094400	285868170	15710	15710	15710	15710	11
658	20240529	094300	285695360	15710	15710	15710	15700	189
659	20240529	094200	282726570	15700	15660	15700	15660	60
660	20240529	094100	281786250	15660	15650	15660	15650	20
661	20240529	094000	281473060	15640	15580	15670	15580	344
662	20240529	093900	276089900	15570	15660	15670	15570	940
663	20240529	093800	261425680	15660	15670	15670	15660	145
664	20240529	093700	259154540	15670	15620	15680	15620	197
665	20240529	093600	256074710	15680	15560	15680	15560	813
666	20240529	093500	243375530	15560	15600	15660	15550	1264
667	20240529	093400	223673200	15590	15620	15620	15560	1233
668	20240529	093300	204466400	15620	15620	15620	15620	82
669	20240529	093200	203185560	15620	15620	15620	15620	0
670	20240529	093100	203185560	15620	15580	15630	15580	263
671	20240529	093000	199075860	15580	15590	15630	15550	1003
672	20240529	092900	183452960	15590	15590	15590	15590	19
673	20240529	092800	183156750	15600	15600	15600	15600	1
674	20240529	092700	183141150	15600	15600	15630	15590	858
675	20240529	092600	169753780	15590	15550	15600	15540	159
676	20240529	092500	167278550	15550	15560	15560	15550	28
677	20240529	092400	166842930	15560	15560	15560	15560	65
678	20240529	092300	165831530	15550	15530	15550	15530	928
679	20240529	092200	151414340	15540	15570	15570	15540	737
680	20240529	092100	139954650	15580	15580	15580	15580	0
681	20240529	092000	139954650	15580	15580	15580	15580	19
682	20240529	091900	139658630	15550	15540	15550	15540	181
683	20240529	091800	136844450	15540	15540	15540	15530	50
684	20240529	091700	136067460	15540	15540	15540	15530	38
685	20240529	091600	135477030	15530	15530	15540	15530	81
686	20240529	091500	134218860	15540	15530	15540	15530	29
687	20240529	091400	133768320	15540	15530	15540	15530	62
688	20240529	091300	132805060	15540	15550	15550	15540	42
689	20240529	091200	132152310	15550	15530	15550	15520	111
690	20240529	091100	130428880	15520	15580	15580	15520	291
691	20240529	091000	125904630	15630	15630	15630	15630	11
692	20240529	090900	125732700	15580	15590	15610	15510	1529
693	20240529	090800	101982580	15580	15510	15580	15500	2876
694	20240529	090700	57325740	15520	15510	15520	15510	498
695	20240529	090600	49599640	15520	15530	15530	15510	700
696	20240529	090500	38736300	15530	15560	15560	15520	512
697	20240529	090400	30780350	15570	15580	15590	15570	504
698	20240529	090300	22932760	15620	15630	15640	15580	640
699	20240529	090200	12938200	15640	15640	15640	15630	266
700	20240529	090100	8778890	15640	15640	15640	15640	1
701	20240529	090000	8763250	15650	15690	15700	15640	559