KissMeData/403550/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	213200	396551310	19080	19080	19080	19080	52
3	20240528	213100	396551310	19080	19080	19080	19080	0
4	20240528	213000	396551310	19080	19080	19080	19080	0
5	20240528	212900	396551310	19080	19080	19080	19080	0
6	20240528	212800	396551310	19080	19080	19080	19080	0
7	20240528	212700	396551310	19080	19080	19080	19080	0
8	20240528	212600	396551310	19080	19080	19080	19080	0
9	20240528	212500	396551310	19080	19080	19080	19080	0
10	20240528	212400	396551310	19080	19080	19080	19080	0
11	20240528	212300	396551310	19080	19080	19080	19080	0
12	20240528	212200	396551310	19080	19080	19080	19080	0
13	20240528	212100	396551310	19080	19080	19080	19080	0
14	20240528	212000	396551310	19080	19080	19080	19080	0
15	20240528	211900	396551310	19080	19080	19080	19080	0
16	20240528	211800	396551310	19080	19080	19080	19080	0
17	20240528	211700	396551310	19080	19080	19080	19080	0
18	20240528	211600	396551310	19080	19080	19080	19080	0
19	20240528	211500	396551310	19080	19080	19080	19080	0
20	20240528	211400	396551310	19080	19080	19080	19080	0
21	20240528	211300	396551310	19080	19080	19080	19080	0
22	20240528	211200	396551310	19080	19080	19080	19080	0
23	20240528	211100	396551310	19080	19080	19080	19080	0
24	20240528	211000	396551310	19080	19080	19080	19080	0
25	20240528	210900	396551310	19080	19080	19080	19080	0
26	20240528	210800	396551310	19080	19080	19080	19080	0
27	20240528	210700	396551310	19080	19080	19080	19080	0
28	20240528	210600	396551310	19080	19080	19080	19080	0
29	20240528	210500	396551310	19080	19080	19080	19080	0
30	20240528	210400	396551310	19080	19080	19080	19080	0
31	20240528	210300	396551310	19080	19080	19080	19080	0
32	20240528	210200	396551310	19080	19080	19080	19080	52
33	20240528	210100	396551310	19080	19080	19080	19080	0
34	20240528	210000	396551310	19080	19080	19080	19080	0
35	20240528	205900	396551310	19080	19080	19080	19080	0
36	20240528	205800	396551310	19080	19080	19080	19080	0
37	20240528	205700	396551310	19080	19080	19080	19080	0
38	20240528	205600	396551310	19080	19080	19080	19080	0
39	20240528	205500	396551310	19080	19080	19080	19080	0
40	20240528	205400	396551310	19080	19080	19080	19080	0
41	20240528	205300	396551310	19080	19080	19080	19080	0
42	20240528	205200	396551310	19080	19080	19080	19080	0
43	20240528	205100	396551310	19080	19080	19080	19080	0
44	20240528	205000	396551310	19080	19080	19080	19080	0
45	20240528	204900	396551310	19080	19080	19080	19080	0
46	20240528	204800	396551310	19080	19080	19080	19080	0
47	20240528	204700	396551310	19080	19080	19080	19080	0
48	20240528	204600	396551310	19080	19080	19080	19080	0
49	20240528	204500	396551310	19080	19080	19080	19080	0
50	20240528	204400	396551310	19080	19080	19080	19080	0
51	20240528	204300	396551310	19080	19080	19080	19080	0
52	20240528	204200	396551310	19080	19080	19080	19080	0
53	20240528	204100	396551310	19080	19080	19080	19080	0
54	20240528	204000	396551310	19080	19080	19080	19080	0
55	20240528	203900	396551310	19080	19080	19080	19080	0
56	20240528	203800	396551310	19080	19080	19080	19080	0
57	20240528	203700	396551310	19080	19080	19080	19080	0
58	20240528	203600	396551310	19080	19080	19080	19080	0
59	20240528	203500	396551310	19080	19080	19080	19080	0
60	20240528	203400	396551310	19080	19080	19080	19080	0
61	20240528	203300	396551310	19080	19080	19080	19080	0
62	20240528	203200	396551310	19080	19080	19080	19080	52
63	20240528	203100	396551310	19080	19080	19080	19080	0
64	20240528	203000	396551310	19080	19080	19080	19080	0
65	20240528	202900	396551310	19080	19080	19080	19080	0
66	20240528	202800	396551310	19080	19080	19080	19080	0
67	20240528	202700	396551310	19080	19080	19080	19080	0
68	20240528	202600	396551310	19080	19080	19080	19080	0
69	20240528	202500	396551310	19080	19080	19080	19080	0
70	20240528	202400	396551310	19080	19080	19080	19080	0
71	20240528	202300	396551310	19080	19080	19080	19080	0
72	20240528	202200	396551310	19080	19080	19080	19080	0
73	20240528	202100	396551310	19080	19080	19080	19080	0
74	20240528	202000	396551310	19080	19080	19080	19080	0
75	20240528	201900	396551310	19080	19080	19080	19080	0
76	20240528	201800	396551310	19080	19080	19080	19080	0
77	20240528	201700	396551310	19080	19080	19080	19080	0
78	20240528	201600	396551310	19080	19080	19080	19080	0
79	20240528	201500	396551310	19080	19080	19080	19080	0
80	20240528	201400	396551310	19080	19080	19080	19080	0
81	20240528	201300	396551310	19080	19080	19080	19080	0
82	20240528	201200	396551310	19080	19080	19080	19080	0
83	20240528	201100	396551310	19080	19080	19080	19080	0
84	20240528	201000	396551310	19080	19080	19080	19080	0
85	20240528	200900	396551310	19080	19080	19080	19080	0
86	20240528	200800	396551310	19080	19080	19080	19080	0
87	20240528	200700	396551310	19080	19080	19080	19080	0
88	20240528	200600	396551310	19080	19080	19080	19080	0
89	20240528	200500	396551310	19080	19080	19080	19080	0
90	20240528	200400	396551310	19080	19080	19080	19080	0
91	20240528	200300	396551310	19080	19080	19080	19080	0
92	20240528	200200	396551310	19080	19080	19080	19080	52
93	20240528	200100	396551310	19080	19080	19080	19080	0
94	20240528	200000	396551310	19080	19080	19080	19080	0
95	20240528	195900	396551310	19080	19080	19080	19080	0
96	20240528	195800	396551310	19080	19080	19080	19080	0
97	20240528	195700	396551310	19080	19080	19080	19080	0
98	20240528	195600	396551310	19080	19080	19080	19080	0
99	20240528	195500	396551310	19080	19080	19080	19080	0
100	20240528	195400	396551310	19080	19080	19080	19080	0
101	20240528	195300	396551310	19080	19080	19080	19080	0
102	20240528	195200	396551310	19080	19080	19080	19080	0
103	20240528	195100	396551310	19080	19080	19080	19080	0
104	20240528	195000	396551310	19080	19080	19080	19080	0
105	20240528	194900	396551310	19080	19080	19080	19080	0
106	20240528	194800	396551310	19080	19080	19080	19080	0
107	20240528	194700	396551310	19080	19080	19080	19080	0
108	20240528	194600	396551310	19080	19080	19080	19080	0
109	20240528	194500	396551310	19080	19080	19080	19080	0
110	20240528	194400	396551310	19080	19080	19080	19080	0
111	20240528	194300	396551310	19080	19080	19080	19080	0
112	20240528	194200	396551310	19080	19080	19080	19080	0
113	20240528	194100	396551310	19080	19080	19080	19080	0
114	20240528	194000	396551310	19080	19080	19080	19080	0
115	20240528	193900	396551310	19080	19080	19080	19080	0
116	20240528	193800	396551310	19080	19080	19080	19080	0
117	20240528	193700	396551310	19080	19080	19080	19080	0
118	20240528	193600	396551310	19080	19080	19080	19080	0
119	20240528	193500	396551310	19080	19080	19080	19080	0
120	20240528	193400	396551310	19080	19080	19080	19080	0
121	20240528	193300	396551310	19080	19080	19080	19080	0
122	20240528	193200	396551310	19080	19080	19080	19080	52
123	20240528	193100	396551310	19080	19080	19080	19080	0
124	20240528	193000	396551310	19080	19080	19080	19080	0
125	20240528	192900	396551310	19080	19080	19080	19080	0
126	20240528	192800	396551310	19080	19080	19080	19080	0
127	20240528	192700	396551310	19080	19080	19080	19080	0
128	20240528	192600	396551310	19080	19080	19080	19080	0
129	20240528	192500	396551310	19080	19080	19080	19080	0
130	20240528	192400	396551310	19080	19080	19080	19080	0
131	20240528	192300	396551310	19080	19080	19080	19080	0
132	20240528	192200	396551310	19080	19080	19080	19080	0
133	20240528	192100	396551310	19080	19080	19080	19080	0
134	20240528	192000	396551310	19080	19080	19080	19080	0
135	20240528	191900	396551310	19080	19080	19080	19080	0
136	20240528	191800	396551310	19080	19080	19080	19080	0
137	20240528	191700	396551310	19080	19080	19080	19080	0
138	20240528	191600	396551310	19080	19080	19080	19080	0
139	20240528	191500	396551310	19080	19080	19080	19080	0
140	20240528	191400	396551310	19080	19080	19080	19080	0
141	20240528	191300	396551310	19080	19080	19080	19080	0
142	20240528	191200	396551310	19080	19080	19080	19080	0
143	20240528	191100	396551310	19080	19080	19080	19080	0
144	20240528	191000	396551310	19080	19080	19080	19080	0
145	20240528	190900	396551310	19080	19080	19080	19080	0
146	20240528	190800	396551310	19080	19080	19080	19080	0
147	20240528	190700	396551310	19080	19080	19080	19080	0
148	20240528	190600	396551310	19080	19080	19080	19080	0
149	20240528	190500	396551310	19080	19080	19080	19080	0
150	20240528	190400	396551310	19080	19080	19080	19080	0
151	20240528	190300	396551310	19080	19080	19080	19080	0
152	20240528	190200	396551310	19080	19080	19080	19080	52
153	20240528	190100	396551310	19080	19080	19080	19080	0
154	20240528	190000	396551310	19080	19080	19080	19080	0
155	20240528	185900	396551310	19080	19080	19080	19080	0
156	20240528	185800	396551310	19080	19080	19080	19080	0
157	20240528	185700	396551310	19080	19080	19080	19080	0
158	20240528	185600	396551310	19080	19080	19080	19080	0
159	20240528	185500	396551310	19080	19080	19080	19080	0
160	20240528	185400	396551310	19080	19080	19080	19080	0
161	20240528	185300	396551310	19080	19080	19080	19080	0
162	20240528	185200	396551310	19080	19080	19080	19080	0
163	20240528	185100	396551310	19080	19080	19080	19080	0
164	20240528	185000	396551310	19080	19080	19080	19080	0
165	20240528	184900	396551310	19080	19080	19080	19080	0
166	20240528	184800	396551310	19080	19080	19080	19080	0
167	20240528	184700	396551310	19080	19080	19080	19080	0
168	20240528	184600	396551310	19080	19080	19080	19080	0
169	20240528	184500	396551310	19080	19080	19080	19080	0
170	20240528	184400	396551310	19080	19080	19080	19080	0
171	20240528	184300	396551310	19080	19080	19080	19080	0
172	20240528	184200	396551310	19080	19080	19080	19080	0
173	20240528	184100	396551310	19080	19080	19080	19080	0
174	20240528	184000	396551310	19080	19080	19080	19080	0
175	20240528	183900	396551310	19080	19080	19080	19080	0
176	20240528	183800	396551310	19080	19080	19080	19080	0
177	20240528	183700	396551310	19080	19080	19080	19080	0
178	20240528	183600	396551310	19080	19080	19080	19080	0
179	20240528	183500	396551310	19080	19080	19080	19080	0
180	20240528	183400	396551310	19080	19080	19080	19080	0
181	20240528	183300	396551310	19080	19080	19080	19080	0
182	20240528	183200	396551310	19080	19080	19080	19080	52
183	20240528	183100	396551310	19080	19080	19080	19080	0
184	20240528	183000	396551310	19080	19080	19080	19080	0
185	20240528	182900	396551310	19080	19080	19080	19080	0
186	20240528	182800	396551310	19080	19080	19080	19080	0
187	20240528	182700	396551310	19080	19080	19080	19080	0
188	20240528	182600	396551310	19080	19080	19080	19080	0
189	20240528	182500	396551310	19080	19080	19080	19080	0
190	20240528	182400	396551310	19080	19080	19080	19080	0
191	20240528	182300	396551310	19080	19080	19080	19080	0
192	20240528	182200	396551310	19080	19080	19080	19080	0
193	20240528	182100	396551310	19080	19080	19080	19080	0
194	20240528	182000	396551310	19080	19080	19080	19080	0
195	20240528	181900	396551310	19080	19080	19080	19080	0
196	20240528	181800	396551310	19080	19080	19080	19080	0
197	20240528	181700	396551310	19080	19080	19080	19080	0
198	20240528	181600	396551310	19080	19080	19080	19080	0
199	20240528	181500	396551310	19080	19080	19080	19080	0
200	20240528	181400	396551310	19080	19080	19080	19080	0
201	20240528	181300	396551310	19080	19080	19080	19080	0
202	20240528	181200	396551310	19080	19080	19080	19080	0
203	20240528	181100	396551310	19080	19080	19080	19080	0
204	20240528	181000	396551310	19080	19080	19080	19080	0
205	20240528	180900	396551310	19080	19080	19080	19080	0
206	20240528	180800	396551310	19080	19080	19080	19080	0
207	20240528	180700	396551310	19080	19080	19080	19080	0
208	20240528	180600	396551310	19080	19080	19080	19080	0
209	20240528	180500	396551310	19080	19080	19080	19080	0
210	20240528	180400	396551310	19080	19080	19080	19080	0
211	20240528	180300	396551310	19080	19080	19080	19080	0
212	20240528	180200	396551310	19080	19080	19080	19080	52
213	20240528	180100	396551310	19080	19080	19080	19080	0
214	20240528	180000	396551310	19080	19080	19080	19080	0
215	20240528	175900	396551310	19080	19080	19080	19080	0
216	20240528	175800	396551310	19080	19080	19080	19080	0
217	20240528	175700	396551310	19080	19080	19080	19080	0
218	20240528	175600	396551310	19080	19080	19080	19080	0
219	20240528	175500	396551310	19080	19080	19080	19080	0
220	20240528	175400	396551310	19080	19080	19080	19080	0
221	20240528	175300	396551310	19080	19080	19080	19080	0
222	20240528	175200	396551310	19080	19080	19080	19080	0
223	20240528	175100	396551310	19080	19080	19080	19080	0
224	20240528	175000	396551310	19080	19080	19080	19080	0
225	20240528	174900	396551310	19080	19080	19080	19080	0
226	20240528	174800	396551310	19080	19080	19080	19080	0
227	20240528	174700	396551310	19080	19080	19080	19080	0
228	20240528	174600	396551310	19080	19080	19080	19080	0
229	20240528	174500	396551310	19080	19080	19080	19080	0
230	20240528	174400	396551310	19080	19080	19080	19080	0
231	20240528	174300	396551310	19080	19080	19080	19080	0
232	20240528	174200	396551310	19080	19080	19080	19080	0
233	20240528	174100	396551310	19080	19080	19080	19080	0
234	20240528	174000	396551310	19080	19080	19080	19080	0
235	20240528	173900	396551310	19080	19080	19080	19080	0
236	20240528	173800	396551310	19080	19080	19080	19080	0
237	20240528	173700	396551310	19080	19080	19080	19080	0
238	20240528	173600	396551310	19080	19080	19080	19080	0
239	20240528	173500	396551310	19080	19080	19080	19080	0
240	20240528	173400	396551310	19080	19080	19080	19080	0
241	20240528	173300	396551310	19080	19080	19080	19080	0
242	20240528	173200	396551310	19080	19080	19080	19080	52
243	20240528	173100	396551310	19080	19080	19080	19080	0
244	20240528	173000	396551310	19080	19080	19080	19080	0
245	20240528	172900	396551310	19080	19080	19080	19080	0
246	20240528	172800	396551310	19080	19080	19080	19080	0
247	20240528	172700	396551310	19080	19080	19080	19080	0
248	20240528	172600	396551310	19080	19080	19080	19080	0
249	20240528	172500	396551310	19080	19080	19080	19080	0
250	20240528	172400	396551310	19080	19080	19080	19080	0
251	20240528	172300	396551310	19080	19080	19080	19080	0
252	20240528	172200	396551310	19080	19080	19080	19080	0
253	20240528	172100	396551310	19080	19080	19080	19080	0
254	20240528	172000	396551310	19080	19080	19080	19080	0
255	20240528	171900	396551310	19080	19080	19080	19080	0
256	20240528	171800	396551310	19080	19080	19080	19080	0
257	20240528	171700	396551310	19080	19080	19080	19080	0
258	20240528	171600	396551310	19080	19080	19080	19080	0
259	20240528	171500	396551310	19080	19080	19080	19080	0
260	20240528	171400	396551310	19080	19080	19080	19080	0
261	20240528	171300	396551310	19080	19080	19080	19080	0
262	20240528	171200	396551310	19080	19080	19080	19080	0
263	20240528	171100	396551310	19080	19080	19080	19080	0
264	20240528	171000	396551310	19080	19080	19080	19080	0
265	20240528	170900	396551310	19080	19080	19080	19080	0
266	20240528	170800	396551310	19080	19080	19080	19080	0
267	20240528	170700	396551310	19080	19080	19080	19080	0
268	20240528	170600	396551310	19080	19080	19080	19080	0
269	20240528	170500	396551310	19080	19080	19080	19080	0
270	20240528	170400	396551310	19080	19080	19080	19080	0
271	20240528	170300	396551310	19080	19080	19080	19080	0
272	20240528	170200	396551310	19080	19080	19080	19080	52
273	20240528	170100	396551310	19080	19080	19080	19080	0
274	20240528	170000	396551310	19080	19080	19080	19080	0
275	20240528	165900	396551310	19080	19080	19080	19080	0
276	20240528	165800	396551310	19080	19080	19080	19080	0
277	20240528	165700	396551310	19080	19080	19080	19080	0
278	20240528	165600	396551310	19080	19080	19080	19080	0
279	20240528	165500	396551310	19080	19080	19080	19080	0
280	20240528	165400	396551310	19080	19080	19080	19080	0
281	20240528	165300	396551310	19080	19080	19080	19080	0
282	20240528	165200	396551310	19080	19080	19080	19080	0
283	20240528	165100	396551310	19080	19080	19080	19080	0
284	20240528	165000	396551310	19080	19080	19080	19080	0
285	20240528	164900	396551310	19080	19080	19080	19080	0
286	20240528	164800	396551310	19080	19080	19080	19080	0
287	20240528	164700	396551310	19080	19080	19080	19080	0
288	20240528	164600	396551310	19080	19080	19080	19080	0
289	20240528	164500	396551310	19080	19080	19080	19080	0
290	20240528	164400	396551310	19080	19080	19080	19080	0
291	20240528	164300	396551310	19080	19080	19080	19080	0
292	20240528	164200	396551310	19080	19080	19080	19080	0
293	20240528	164100	396551310	19080	19080	19080	19080	0
294	20240528	164000	396551310	19080	19080	19080	19080	0
295	20240528	163900	396551310	19080	19080	19080	19080	0
296	20240528	163800	396551310	19080	19080	19080	19080	0
297	20240528	163700	396551310	19080	19080	19080	19080	0
298	20240528	163600	396551310	19080	19080	19080	19080	0
299	20240528	163500	396551310	19080	19080	19080	19080	0
300	20240528	163400	396551310	19080	19080	19080	19080	0
301	20240528	163300	396551310	19080	19080	19080	19080	0
302	20240528	163200	396551310	19080	19080	19080	19080	52
303	20240528	163100	396551310	19080	19080	19080	19080	0
304	20240528	163000	396551310	19080	19080	19080	19080	0
305	20240528	162900	396551310	19080	19080	19080	19080	0
306	20240528	162800	396551310	19080	19080	19080	19080	0
307	20240528	162700	396551310	19080	19080	19080	19080	0
308	20240528	162600	396551310	19080	19080	19080	19080	0
309	20240528	162500	396551310	19080	19080	19080	19080	0
310	20240528	162400	396551310	19080	19080	19080	19080	0
311	20240528	162300	396551310	19080	19080	19080	19080	0
312	20240528	162200	396551310	19080	19080	19080	19080	0
313	20240528	162100	396551310	19080	19080	19080	19080	0
314	20240528	162000	396551310	19080	19080	19080	19080	0
315	20240528	161900	396551310	19080	19080	19080	19080	0
316	20240528	161800	396551310	19080	19080	19080	19080	0
317	20240528	161700	396551310	19080	19080	19080	19080	0
318	20240528	161600	396551310	19080	19080	19080	19080	0
319	20240528	161500	396551310	19080	19080	19080	19080	0
320	20240528	161400	396551310	19080	19080	19080	19080	0
321	20240528	161300	396551310	19080	19080	19080	19080	0
322	20240528	161200	396551310	19080	19080	19080	19080	0
323	20240528	161100	396551310	19080	19080	19080	19080	0
324	20240528	161000	396551310	19080	19080	19080	19080	0
325	20240528	160900	396551310	19080	19080	19080	19080	0
326	20240528	160800	396551310	19080	19080	19080	19080	0
327	20240528	160700	396551310	19080	19080	19080	19080	0
328	20240528	160600	396551310	19080	19080	19080	19080	0
329	20240528	160500	396551310	19080	19080	19080	19080	0
330	20240528	160400	396551310	19080	19080	19080	19080	0
331	20240528	160300	396551310	19080	19080	19080	19080	0
332	20240528	160200	396551310	19080	19080	19080	19080	52
333	20240528	160100	396551310	19080	19080	19080	19080	0
334	20240528	160000	396551310	19080	19080	19080	19080	0
335	20240528	155900	396551310	19080	19080	19080	19080	0
336	20240528	155800	396551310	19080	19080	19080	19080	0
337	20240528	155700	396551310	19080	19080	19080	19080	0
338	20240528	155600	396551310	19080	19080	19080	19080	0
339	20240528	155500	396551310	19080	19080	19080	19080	0
340	20240528	155400	396551310	19080	19080	19080	19080	0
341	20240528	155300	396551310	19080	19080	19080	19080	0
342	20240528	155200	396551310	19080	19080	19080	19080	0
343	20240528	155100	396551310	19080	19080	19080	19080	0
344	20240528	155000	396551310	19080	19080	19080	19080	0
345	20240528	154900	396551310	19080	19080	19080	19080	0
346	20240528	154800	396551310	19080	19080	19080	19080	0
347	20240528	154700	396551310	19080	19080	19080	19080	0
348	20240528	154600	396551310	19080	19080	19080	19080	0
349	20240528	154500	396551310	19080	19080	19080	19080	0
350	20240528	154400	396551310	19080	19080	19080	19080	0
351	20240528	154300	396551310	19080	19080	19080	19080	0
352	20240528	154200	396551310	19080	19080	19080	19080	0
353	20240528	154100	396551310	19080	19080	19080	19080	0
354	20240528	154000	396551310	19080	19080	19080	19080	0
355	20240528	153900	396551310	19080	19080	19080	19080	0
356	20240528	153800	396551310	19080	19080	19080	19080	0
357	20240528	153700	396551310	19080	19080	19080	19080	0
358	20240528	153600	396551310	19080	19080	19080	19080	0
359	20240528	153500	396551310	19080	19080	19080	19080	0
360	20240528	153400	396551310	19080	19080	19080	19080	0
361	20240528	153300	396551310	19080	19080	19080	19080	0
362	20240528	153200	396551310	19080	19080	19080	19080	52
363	20240528	153100	396551310	19080	19080	19080	19080	0
364	20240528	153000	396551310	19080	19080	19080	19080	52
365	20240528	152900	395559150	18840	18840	18840	18840	0
366	20240528	152800	395559150	18840	18840	18840	18840	0
367	20240528	152700	395559150	18840	18840	18840	18840	0
368	20240528	152600	395559150	18840	18840	18840	18840	0
369	20240528	152500	395559150	18840	18840	18840	18840	0
370	20240528	152400	395559150	18840	18840	18840	18840	0
371	20240528	152300	395559150	18840	18840	18840	18840	0
372	20240528	152200	395559150	18840	18840	18840	18840	0
373	20240528	152100	395559150	18840	18840	18840	18840	0
374	20240528	152000	395559150	18840	18840	18840	18840	0
375	20240528	151900	395559150	18840	19070	19200	18840	1006
376	20240528	151800	376308310	19090	18660	19090	18580	2207
377	20240528	151700	334551510	18660	18660	18690	18660	256
378	20240528	151600	329774520	18670	18670	18670	18670	285
379	20240528	151500	324453570	18710	18700	18710	18700	126
380	20240528	151400	322096130	18660	18800	18800	18650	305
381	20240528	151300	316399300	18800	18830	18830	18800	203
382	20240528	151200	312579510	18820	18830	18830	18820	96
383	20240528	151100	310772730	18850	18850	18850	18850	0
384	20240528	151000	310772730	18850	18830	18850	18830	152
385	20240528	150900	307908830	18850	18850	18850	18850	32
386	20240528	150800	307305630	18850	18850	18850	18850	0
387	20240528	150700	307305630	18850	18850	18850	18850	30
388	20240528	150600	306740130	18850	18880	18880	18850	204
389	20240528	150500	302892720	18890	18880	18890	18880	20
390	20240528	150400	302515020	18900	18860	18900	18860	43
391	20240528	150300	301703250	18860	18890	18890	18860	62
392	20240528	150200	300533790	18890	18900	18900	18890	73
393	20240528	150100	299154610	18910	18930	18930	18910	496
394	20240528	150000	289772950	18930	18930	18930	18930	5
395	20240528	145900	289678300	18930	18930	18930	18930	6
396	20240528	145800	289564720	18940	18940	18940	18940	14
397	20240528	145700	289299560	18940	18990	18990	18940	72
398	20240528	145600	287933520	19000	19000	19000	19000	0
399	20240528	145500	287933520	19000	18980	19000	18980	26
400	20240528	145400	287439970	19000	19000	19000	19000	0
401	20240528	145300	287439970	19000	18940	19000	18940	67
402	20240528	145200	286170840	18930	18930	18930	18930	1
403	20240528	145100	286151910	18930	18950	18950	18930	131
404	20240528	145000	283670080	18960	19010	19010	18960	775
405	20240528	144900	268947060	19010	19010	19010	19010	5
406	20240528	144800	268852010	19010	19010	19010	19010	6
407	20240528	144700	268737950	19010	19010	19010	19010	4
408	20240528	144600	268661910	19020	19020	19020	19020	3
409	20240528	144500	268604850	19010	19010	19010	19010	5
410	20240528	144400	268509800	19010	19010	19010	19010	0
411	20240528	144300	268509800	19010	19010	19010	19010	16
412	20240528	144200	268205640	19010	19010	19010	19010	7
413	20240528	144100	268072570	19010	19010	19010	19010	5
414	20240528	144000	267977520	19020	19020	19020	19020	5
415	20240528	143900	267882420	19010	19010	19010	19010	0
416	20240528	143800	267882420	19010	19010	19010	19010	0
417	20240528	143700	267882420	19010	19010	19010	19010	0
418	20240528	143600	267882420	19010	19010	19010	19010	1
419	20240528	143500	267863410	19110	19110	19110	19110	0
420	20240528	143400	267863410	19110	19040	19110	19040	1000
421	20240528	143300	248754970	19020	19020	19020	19020	0
422	20240528	143200	248754970	19020	19020	19020	19020	9
423	20240528	143100	248583790	19020	19040	19040	19020	17
424	20240528	143000	248260130	19040	19040	19040	19030	16
425	20240528	142900	247955530	19020	19020	19020	19020	31
426	20240528	142800	247365910	19020	19020	19020	19020	17
427	20240528	142700	247042570	19020	19020	19020	19020	0
428	20240528	142600	247042570	19020	19020	19020	19020	5
429	20240528	142500	246947470	19020	19020	19020	19020	0
430	20240528	142400	246947470	19020	19020	19020	19020	4
431	20240528	142300	246871390	19030	19030	19030	19030	0
432	20240528	142200	246871390	19030	19030	19030	19030	7
433	20240528	142100	246738180	19030	19030	19030	19030	153
434	20240528	142000	243826590	19020	19020	19020	19020	1
435	20240528	141900	243807570	19030	19030	19030	19030	0
436	20240528	141800	243807570	19030	19030	19030	19030	0
437	20240528	141700	243807570	19030	19030	19030	19030	64
438	20240528	141600	242589650	19150	19150	19150	19150	0
439	20240528	141500	242589650	19150	19150	19150	19150	0
440	20240528	141400	242589650	19150	19150	19150	19150	0
441	20240528	141300	242589650	19150	19150	19150	19150	0
442	20240528	141200	242589650	19150	19150	19150	19150	0
443	20240528	141100	242589650	19150	19150	19150	19150	0
444	20240528	141000	242589650	19150	19150	19150	19150	0
445	20240528	140900	242589650	19150	19150	19150	19150	0
446	20240528	140800	242589650	19150	19150	19150	19150	0
447	20240528	140700	242589650	19150	19150	19150	19150	0
448	20240528	140600	242589650	19150	19050	19150	19050	1000
449	20240528	140500	223454220	19030	19040	19040	19030	29
450	20240528	140400	222902140	19010	19010	19010	19010	19
451	20240528	140300	222540950	19000	19000	19000	19000	0
452	20240528	140200	222540950	19000	19000	19000	19000	0
453	20240528	140100	222540950	19000	19050	19050	18990	1854
454	20240528	140000	187279750	19050	19050	19050	19050	10
455	20240528	135900	187089250	19050	19050	19050	19050	0
456	20240528	135800	187089250	19050	19050	19050	19050	4
457	20240528	135700	187013050	19050	19060	19060	19050	245
458	20240528	135600	182345710	19060	19060	19060	19060	121
459	20240528	135500	180039450	19060	19060	19060	19060	0
460	20240528	135400	180039450	19060	19060	19060	19060	4
461	20240528	135300	179963210	19070	19070	19070	19070	5
462	20240528	135200	179867860	19080	19080	19080	19080	0
463	20240528	135100	179867860	19080	19080	19080	19080	12
464	20240528	135000	179638900	19080	19090	19090	19080	89
465	20240528	134900	177940010	19100	19100	19100	19100	0
466	20240528	134800	177940010	19100	19100	19100	19100	583
467	20240528	134700	166804710	19100	19100	19100	19100	100
468	20240528	134600	164894710	19100	19100	19100	19100	4
469	20240528	134500	164818310	19100	19100	19100	19100	0
470	20240528	134400	164818310	19100	19100	19100	19100	4
471	20240528	134300	164741910	19100	19100	19100	19100	4
472	20240528	134200	164665510	19110	19110	19110	19110	5
473	20240528	134100	164569960	19110	19100	19110	19100	45
474	20240528	134000	163710060	19110	19110	19110	19110	0
475	20240528	133900	163710060	19110	19100	19110	19100	23
476	20240528	133800	163270560	19110	19110	19110	19110	1
477	20240528	133700	163251450	19110	19110	19110	19110	142
478	20240528	133600	160537830	19110	19110	19110	19110	0
479	20240528	133500	160537830	19110	19110	19110	19110	4
480	20240528	133400	160461390	19120	19120	19120	19120	0
481	20240528	133300	160461390	19120	19120	19120	19120	0
482	20240528	133200	160461390	19120	19120	19120	19120	51
483	20240528	133100	159486270	19120	19110	19120	19110	4
484	20240528	133000	159409820	19120	19120	19120	19120	3
485	20240528	132900	159352460	19110	19110	19110	19110	4
486	20240528	132800	159276020	19120	19120	19120	19120	1
487	20240528	132700	159256900	19110	19120	19120	19110	9
488	20240528	132600	159084860	19110	19110	19110	19110	0
489	20240528	132500	159084860	19110	19110	19110	19110	4
490	20240528	132400	159008420	19110	19110	19110	19110	232
491	20240528	132300	154574900	19120	19120	19120	19120	175
492	20240528	132200	151228900	19120	19120	19120	19120	4
493	20240528	132100	151152420	19130	19130	19130	19130	0
494	20240528	132000	151152420	19130	19120	19130	19120	74
495	20240528	131900	149736840	19120	19120	19120	19120	0
496	20240528	131800	149736840	19120	19120	19120	19120	102
497	20240528	131700	147786600	19120	19120	19120	19120	0
498	20240528	131600	147786600	19120	19120	19120	19120	3
499	20240528	131500	147729240	19120	19120	19120	19120	0
500	20240528	131400	147729240	19120	19120	19120	19120	4
501	20240528	131300	147652760	19120	19120	19120	19120	0
502	20240528	131200	147652760	19120	19120	19120	19120	4
503	20240528	131100	147576280	19120	19120	19120	19120	0
504	20240528	131000	147576280	19120	19120	19120	19120	4
505	20240528	130900	147499800	19120	19120	19120	19120	0
506	20240528	130800	147499800	19120	19120	19120	19120	3
507	20240528	130700	147442440	19120	19120	19120	19120	0
508	20240528	130600	147442440	19120	19120	19120	19120	4
509	20240528	130500	147365960	19120	19120	19120	19120	4
510	20240528	130400	147289480	19120	19120	19120	19120	0
511	20240528	130300	147289480	19120	19120	19120	19120	1
512	20240528	130200	147270360	19130	19130	19130	19130	0
513	20240528	130100	147270360	19130	19130	19130	19130	63
514	20240528	130000	146065170	19130	19130	19130	19130	7
515	20240528	125900	145931260	19140	19140	19140	19140	0
516	20240528	125800	145931260	19140	19140	19140	19140	0
517	20240528	125700	145931260	19140	19120	19140	19120	22
518	20240528	125600	145510340	19130	19130	19130	19130	15
519	20240528	125500	145223390	19130	19130	19130	19130	0
520	20240528	125400	145223390	19130	19130	19130	19130	11
521	20240528	125300	145012960	19130	19130	19130	19130	0
522	20240528	125200	145012960	19130	19130	19130	19130	16
523	20240528	125100	144706880	19130	19130	19130	19130	7
524	20240528	125000	144572970	19130	19130	19130	19130	0
525	20240528	124900	144572970	19130	19130	19130	19130	19
526	20240528	124800	144209500	19130	19130	19130	19130	6
527	20240528	124700	144094720	19130	19130	19130	19130	76
528	20240528	124600	142640840	19120	19120	19120	19120	10
529	20240528	124500	142449640	19120	19120	19120	19120	0
530	20240528	124400	142449640	19120	19120	19120	19120	4
531	20240528	124300	142373160	19120	19120	19120	19120	0
532	20240528	124200	142373160	19120	19120	19120	19120	4
533	20240528	124100	142296680	19120	19120	19120	19120	0
534	20240528	124000	142296680	19120	19120	19120	19120	65
535	20240528	123900	141053880	19120	19120	19120	19120	0
536	20240528	123800	141053880	19120	19120	19120	19120	3
537	20240528	123700	140996520	19130	19130	19130	19130	0
538	20240528	123600	140996520	19130	19130	19130	19130	0
539	20240528	123500	140996520	19130	19130	19130	19130	22
540	20240528	123400	140575660	19130	19130	19130	19130	0
541	20240528	123300	140575660	19130	19130	19130	19130	12
542	20240528	123200	140346100	19120	19120	19120	19120	4
543	20240528	123100	140269620	19130	19130	19130	19130	0
544	20240528	123000	140269620	19130	19130	19130	19130	15
545	20240528	122900	139982670	19130	19130	19130	19130	3
546	20240528	122800	139925280	19130	19130	19130	19130	30
547	20240528	122700	139351380	19120	19120	19120	19120	0
548	20240528	122600	139351380	19120	19120	19120	19120	0
549	20240528	122500	139351380	19120	19120	19120	19120	0
550	20240528	122400	139351380	19120	19120	19120	19120	1
551	20240528	122300	139332260	19150	19150	19150	19150	94
552	20240528	122200	137532160	19310	19310	19310	19310	0
553	20240528	122100	137532160	19310	19310	19310	19310	0
554	20240528	122000	137532160	19310	19310	19310	19310	0
555	20240528	121900	137532160	19310	19310	19310	19310	0
556	20240528	121800	137532160	19310	19310	19310	19310	0
557	20240528	121700	137532160	19310	19310	19310	19310	0
558	20240528	121600	137532160	19310	19310	19310	19310	0
559	20240528	121500	137532160	19310	19310	19310	19310	0
560	20240528	121400	137532160	19310	19310	19310	19310	0
561	20240528	121300	137532160	19310	19310	19310	19310	0
562	20240528	121200	137532160	19310	19310	19310	19310	0
563	20240528	121100	137532160	19310	19310	19310	19310	0
564	20240528	121000	137532160	19310	19310	19310	19310	0
565	20240528	120900	137532160	19310	19310	19310	19310	0
566	20240528	120800	137532160	19310	19110	19310	19110	1094
567	20240528	120700	116485970	19110	19110	19110	19110	100
568	20240528	120600	114574970	19110	19110	19110	19110	195
569	20240528	120500	110848520	19110	19130	19130	19110	200
570	20240528	120400	107025420	19130	19130	19130	19130	4
571	20240528	120300	106948900	19130	19130	19130	19130	35
572	20240528	120200	106279350	19130	19130	19130	19130	15
573	20240528	120100	105992400	19130	19130	19130	19130	0
574	20240528	120000	105992400	19130	19130	19130	19130	3
575	20240528	115900	105935010	19130	19130	19130	19130	0
576	20240528	115800	105935010	19130	19130	19130	19130	4
577	20240528	115700	105858490	19130	19130	19130	19130	0
578	20240528	115600	105858490	19130	19130	19130	19130	8
579	20240528	115500	105705450	19120	19110	19120	19110	160
580	20240528	115400	102646350	19110	19110	19110	19110	4
581	20240528	115300	102569910	19110	19110	19110	19110	0
582	20240528	115200	102569910	19110	19110	19110	19110	3
583	20240528	115100	102512580	19110	19110	19110	19110	0
584	20240528	115000	102512580	19110	19110	19110	19110	4
585	20240528	114900	102436140	19110	19110	19110	19110	5
586	20240528	114800	102340590	19120	19120	19120	19120	0
587	20240528	114700	102340590	19120	19120	19120	19110	30
588	20240528	114600	101767030	19110	19110	19110	19110	10
589	20240528	114500	101575930	19110	19110	19110	19110	1
590	20240528	114400	101556820	19120	19120	19120	19120	87
591	20240528	114300	99893380	19110	19110	19110	19110	4
592	20240528	114200	99816940	19110	19110	19110	19110	0
593	20240528	114100	99816940	19110	19110	19110	19110	4
594	20240528	114000	99740500	19110	19110	19110	19110	0
595	20240528	113900	99740500	19110	19110	19110	19110	4
596	20240528	113800	99664060	19110	19110	19110	19110	5
597	20240528	113700	99568510	19110	19110	19110	19110	3
598	20240528	113600	99511180	19110	19110	19110	19110	0
599	20240528	113500	99511180	19110	19110	19110	19110	4
600	20240528	113400	99434740	19110	19110	19110	19110	0
601	20240528	113300	99434740	19110	19110	19110	19110	4
602	20240528	113200	99358300	19100	19100	19100	19100	10
603	20240528	113100	99167300	19100	19140	19140	19100	21
604	20240528	113000	98766160	19100	19100	19100	19100	376
605	20240528	112900	91584560	19100	19100	19100	19100	0
606	20240528	112800	91584560	19100	19100	19100	19100	14
607	20240528	112700	91317160	19110	19110	19110	19110	30
608	20240528	112600	90743860	19110	19110	19110	19110	383
609	20240528	112500	83424730	19110	19110	19110	19110	0
610	20240528	112400	83424730	19110	19110	19110	19110	4
611	20240528	112300	83348290	19120	19120	19120	19120	1
612	20240528	112200	83329170	19110	19110	19110	19110	4
613	20240528	112100	83252730	19110	19110	19110	19110	0
614	20240528	112000	83252730	19110	19120	19120	19110	6
615	20240528	111900	83138050	19110	19110	19110	19110	0
616	20240528	111800	83138050	19110	19110	19110	19110	4
617	20240528	111700	83061610	19120	19120	19120	19120	0
618	20240528	111600	83061610	19120	19110	19120	19110	34
619	20240528	111500	82411570	19110	19110	19110	19110	1
620	20240528	111400	82392460	19120	19120	19120	19120	0
621	20240528	111300	82392460	19120	19120	19120	19120	99
622	20240528	111200	80499580	19120	19120	19120	19120	4
623	20240528	111100	80423100	19120	19120	19120	19120	4
624	20240528	111000	80346620	19120	19120	19120	19120	0
625	20240528	110900	80346620	19120	19130	19130	19120	244
626	20240528	110800	75680940	19130	19130	19130	19130	0
627	20240528	110700	75680940	19130	19130	19130	19130	3
628	20240528	110600	75623550	19130	19140	19140	19130	36
629	20240528	110500	74934520	19130	19130	19130	19130	4
630	20240528	110400	74858000	19130	19130	19130	19130	7
631	20240528	110300	74724090	19130	19130	19130	19130	4
632	20240528	110200	74647570	19140	19140	19140	19140	1
633	20240528	110100	74628430	19140	19140	19140	19140	212
634	20240528	110000	70570750	19150	19150	19150	19150	40
635	20240528	105900	69804750	19140	19140	19140	19140	3
636	20240528	105800	69747330	19140	19140	19140	19140	0
637	20240528	105700	69747330	19140	19140	19140	19140	4
638	20240528	105600	69670770	19140	19140	19140	19140	0
639	20240528	105500	69670770	19140	19140	19150	19140	6
640	20240528	105400	69555920	19140	19140	19140	19140	0
641	20240528	105300	69555920	19140	19140	19140	19140	4
642	20240528	105200	69479360	19140	19140	19140	19140	3
643	20240528	105100	69421940	19140	19140	19140	19140	0
644	20240528	105000	69421940	19140	19140	19140	19140	4
645	20240528	104900	69345380	19140	19140	19140	19140	0
646	20240528	104800	69345380	19140	19140	19140	19140	4
647	20240528	104700	69268820	19140	19140	19140	19140	0
648	20240528	104600	69268820	19140	19140	19140	19140	4
649	20240528	104500	69192260	19140	19140	19140	19140	0
650	20240528	104400	69192260	19140	19140	19140	19140	3
651	20240528	104300	69134840	19150	19160	19160	19150	208
652	20240528	104200	65151200	19160	19160	19160	19160	4
653	20240528	104100	65074560	19160	19160	19160	19160	0
654	20240528	104000	65074560	19160	19160	19160	19160	4
655	20240528	103900	64997920	19160	19160	19160	19160	0
656	20240528	103800	64997920	19160	19160	19160	19160	4
657	20240528	103700	64921280	19160	19160	19160	19160	0
658	20240528	103600	64921280	19160	19160	19160	19160	3
659	20240528	103500	64863800	19160	19160	19160	19160	0
660	20240528	103400	64863800	19160	19160	19160	19160	4
661	20240528	103300	64787160	19160	19160	19160	19160	4
662	20240528	103200	64710520	19160	19160	19160	19160	0
663	20240528	103100	64710520	19160	19160	19160	19160	5
664	20240528	103000	64614720	19160	19160	19160	19160	100
665	20240528	102900	62698720	19160	19160	19160	19160	4
666	20240528	102800	62622080	19160	19160	19160	19160	0
667	20240528	102700	62622080	19160	19160	19160	19160	4
668	20240528	102600	62545440	19170	19170	19170	19170	0
669	20240528	102500	62545440	19170	19160	19170	19160	51
670	20240528	102400	61567810	19160	19160	19160	19160	0
671	20240528	102300	61567810	19160	19160	19160	19160	0
672	20240528	102200	61567810	19160	19160	19160	19160	0
673	20240528	102100	61567810	19160	19160	19160	19160	0
674	20240528	102000	61567810	19160	19160	19160	19160	6
675	20240528	101900	61452850	19160	19160	19160	19160	0
676	20240528	101800	61452850	19160	19160	19160	19160	0
677	20240528	101700	61452850	19160	19170	19170	19160	124
678	20240528	101600	59076730	19180	19180	19180	19180	19
679	20240528	101500	58712310	19170	19180	19180	19170	14
680	20240528	101400	58443830	19180	19180	19180	19180	38
681	20240528	101300	57714990	19180	19180	19180	19180	18
682	20240528	101200	57369750	19180	19190	19190	19170	170
683	20240528	101100	54109620	19200	19200	19200	19200	0
684	20240528	101000	54109620	19200	19200	19200	19200	5
685	20240528	100900	54013620	19210	19210	19210	19210	0
686	20240528	100800	54013620	19210	19210	19210	19210	20
687	20240528	100700	53629420	19180	19180	19180	19180	0
688	20240528	100600	53629420	19180	19210	19210	19180	110
689	20240528	100500	51518670	19190	19210	19210	19190	54
690	20240528	100400	50481630	19210	19210	19210	19210	0
691	20240528	100300	50481630	19210	19210	19210	19210	0
692	20240528	100200	50481630	19210	19220	19220	19210	63
693	20240528	100100	49271360	19210	19210	19210	19210	0
694	20240528	100000	49271360	19210	19210	19210	19210	0
695	20240528	095900	49271360	19210	19210	19210	19210	0
696	20240528	095800	49271360	19210	19210	19210	19210	0
697	20240528	095700	49271360	19210	19210	19210	19210	0
698	20240528	095600	49271360	19210	19220	19220	19210	30
699	20240528	095500	48694840	19250	19250	19250	19250	12
700	20240528	095400	48463840	19270	19270	19270	19270	0
701	20240528	095300	48463840	19270	19270	19270	19270	1
702	20240528	095200	48444570	19280	19280	19280	19280	4
703	20240528	095100	48367450	19290	19380	19380	19290	137
704	20240528	095000	45712930	19380	19180	19390	19180	872
705	20240528	094900	28879550	19170	19170	19170	19170	8
706	20240528	094800	28726190	19180	19180	19180	19180	5
707	20240528	094700	28630290	19200	19200	19200	19200	0
708	20240528	094600	28630290	19200	19200	19200	19200	0
709	20240528	094500	28630290	19200	19200	19200	19200	63
710	20240528	094400	27420690	19200	19200	19200	19200	13
711	20240528	094300	27171090	19210	19210	19210	19210	0
712	20240528	094200	27171090	19210	19210	19210	19210	40
713	20240528	094100	26402690	19180	19180	19180	19170	81
714	20240528	094000	24849120	19180	19200	19200	19180	249
715	20240528	093900	20068720	19200	19210	19210	19200	5
716	20240528	093800	19972710	19200	19200	19200	19200	0
717	20240528	093700	19972710	19200	19210	19210	19200	5
718	20240528	093600	19876700	19200	19200	19200	19200	4
719	20240528	093500	19799900	19200	19200	19200	19200	0
720	20240528	093400	19799900	19200	19200	19200	19200	3
721	20240528	093300	19742300	19200	19200	19200	19200	0
722	20240528	093200	19742300	19200	19200	19200	19200	50
723	20240528	093100	18782300	19220	19230	19230	19220	134
724	20240528	093000	16206500	19260	19260	19260	19260	0
725	20240528	092900	16206500	19260	19260	19260	19260	0
726	20240528	092800	16206500	19260	19260	19260	19260	0
727	20240528	092700	16206500	19260	19260	19260	19260	1
728	20240528	092600	16187240	19270	19260	19270	19260	69
729	20240528	092500	14857880	19240	19270	19270	19240	92
730	20240528	092400	13085340	19270	19270	19270	19270	7
731	20240528	092300	12950450	19280	19280	19280	19280	0
732	20240528	092200	12950450	19280	19280	19280	19280	0
733	20240528	092100	12950450	19280	19260	19280	19260	55
734	20240528	092000	11890270	19270	19270	19270	19270	22
735	20240528	091900	11466330	19280	19280	19280	19280	0
736	20240528	091800	11466330	19280	19280	19280	19280	0
737	20240528	091700	11466330	19280	19280	19280	19280	0
738	20240528	091600	11466330	19280	19280	19280	19280	0
739	20240528	091500	11466330	19280	19250	19290	19250	171
740	20240528	091400	8170240	19220	19270	19270	19220	17
741	20240528	091300	7842700	19270	19270	19270	19270	0
742	20240528	091200	7842700	19270	19270	19270	19270	0
743	20240528	091100	7842700	19270	19270	19270	19270	4
744	20240528	091000	7765620	19320	19280	19320	19280	25
745	20240528	090900	7283170	19280	19280	19280	19280	1
746	20240528	090800	7263890	19300	19300	19300	19300	20
747	20240528	090700	6877890	19300	19310	19310	19300	13
748	20240528	090600	6626920	19320	19300	19320	19300	36
749	20240528	090500	5931700	19390	19390	19390	19390	0
750	20240528	090400	5931700	19390	19390	19390	19390	0
751	20240528	090300	5931700	19390	19390	19390	19390	1
752	20240528	090200	5912310	19400	19400	19400	19400	0
753	20240528	090100	5912310	19400	19420	19420	19400	226
754	20240528	090000	1523590	19420	19600	19600	19420	78