KissMeData/067080/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194600	427188950	9680	9680	9680	9680	1002
3	20240529	194500	427188950	9680	9680	9680	9680	0
4	20240529	194400	427188950	9680	9680	9680	9680	0
5	20240529	194300	427188950	9680	9680	9680	9680	0
6	20240529	194200	427188950	9680	9680	9680	9680	0
7	20240529	194100	427188950	9680	9680	9680	9680	0
8	20240529	194000	427188950	9680	9680	9680	9680	0
9	20240529	193900	427188950	9680	9680	9680	9680	0
10	20240529	193800	427188950	9680	9680	9680	9680	0
11	20240529	193700	427188950	9680	9680	9680	9680	0
12	20240529	193600	427188950	9680	9680	9680	9680	0
13	20240529	193500	427188950	9680	9680	9680	9680	0
14	20240529	193400	427188950	9680	9680	9680	9680	0
15	20240529	193300	427188950	9680	9680	9680	9680	0
16	20240529	193200	427188950	9680	9680	9680	9680	0
17	20240529	193100	427188950	9680	9680	9680	9680	0
18	20240529	193000	427188950	9680	9680	9680	9680	0
19	20240529	192900	427188950	9680	9680	9680	9680	0
20	20240529	192800	427188950	9680	9680	9680	9680	0
21	20240529	192700	427188950	9680	9680	9680	9680	0
22	20240529	192600	427188950	9680	9680	9680	9680	0
23	20240529	192500	427188950	9680	9680	9680	9680	0
24	20240529	192400	427188950	9680	9680	9680	9680	0
25	20240529	192300	427188950	9680	9680	9680	9680	0
26	20240529	192200	427188950	9680	9680	9680	9680	0
27	20240529	192100	427188950	9680	9680	9680	9680	0
28	20240529	192000	427188950	9680	9680	9680	9680	0
29	20240529	191900	427188950	9680	9680	9680	9680	0
30	20240529	191800	427188950	9680	9680	9680	9680	0
31	20240529	191700	427188950	9680	9680	9680	9680	0
32	20240529	191600	427188950	9680	9680	9680	9680	1002
33	20240529	191500	427188950	9680	9680	9680	9680	0
34	20240529	191400	427188950	9680	9680	9680	9680	0
35	20240529	191300	427188950	9680	9680	9680	9680	0
36	20240529	191200	427188950	9680	9680	9680	9680	0
37	20240529	191100	427188950	9680	9680	9680	9680	0
38	20240529	191000	427188950	9680	9680	9680	9680	0
39	20240529	190900	427188950	9680	9680	9680	9680	0
40	20240529	190800	427188950	9680	9680	9680	9680	0
41	20240529	190700	427188950	9680	9680	9680	9680	0
42	20240529	190600	427188950	9680	9680	9680	9680	0
43	20240529	190500	427188950	9680	9680	9680	9680	0
44	20240529	190400	427188950	9680	9680	9680	9680	0
45	20240529	190300	427188950	9680	9680	9680	9680	0
46	20240529	190200	427188950	9680	9680	9680	9680	0
47	20240529	190100	427188950	9680	9680	9680	9680	0
48	20240529	190000	427188950	9680	9680	9680	9680	0
49	20240529	185900	427188950	9680	9680	9680	9680	0
50	20240529	185800	427188950	9680	9680	9680	9680	0
51	20240529	185700	427188950	9680	9680	9680	9680	0
52	20240529	185600	427188950	9680	9680	9680	9680	0
53	20240529	185500	427188950	9680	9680	9680	9680	0
54	20240529	185400	427188950	9680	9680	9680	9680	0
55	20240529	185300	427188950	9680	9680	9680	9680	0
56	20240529	185200	427188950	9680	9680	9680	9680	0
57	20240529	185100	427188950	9680	9680	9680	9680	0
58	20240529	185000	427188950	9680	9680	9680	9680	0
59	20240529	184900	427188950	9680	9680	9680	9680	0
60	20240529	184800	427188950	9680	9680	9680	9680	0
61	20240529	184700	427188950	9680	9680	9680	9680	0
62	20240529	184600	427188950	9680	9680	9680	9680	1002
63	20240529	184500	427188950	9680	9680	9680	9680	0
64	20240529	184400	427188950	9680	9680	9680	9680	0
65	20240529	184300	427188950	9680	9680	9680	9680	0
66	20240529	184200	427188950	9680	9680	9680	9680	0
67	20240529	184100	427188950	9680	9680	9680	9680	0
68	20240529	184000	427188950	9680	9680	9680	9680	0
69	20240529	183900	427188950	9680	9680	9680	9680	0
70	20240529	183800	427188950	9680	9680	9680	9680	0
71	20240529	183700	427188950	9680	9680	9680	9680	0
72	20240529	183600	427188950	9680	9680	9680	9680	0
73	20240529	183500	427188950	9680	9680	9680	9680	0
74	20240529	183400	427188950	9680	9680	9680	9680	0
75	20240529	183300	427188950	9680	9680	9680	9680	0
76	20240529	183200	427188950	9680	9680	9680	9680	0
77	20240529	183100	427188950	9680	9680	9680	9680	0
78	20240529	183000	427188950	9680	9680	9680	9680	0
79	20240529	182900	427188950	9680	9680	9680	9680	0
80	20240529	182800	427188950	9680	9680	9680	9680	0
81	20240529	182700	427188950	9680	9680	9680	9680	0
82	20240529	182600	427188950	9680	9680	9680	9680	0
83	20240529	182500	427188950	9680	9680	9680	9680	0
84	20240529	182400	427188950	9680	9680	9680	9680	0
85	20240529	182300	427188950	9680	9680	9680	9680	0
86	20240529	182200	427188950	9680	9680	9680	9680	0
87	20240529	182100	427188950	9680	9680	9680	9680	0
88	20240529	182000	427188950	9680	9680	9680	9680	0
89	20240529	181900	427188950	9680	9680	9680	9680	0
90	20240529	181800	427188950	9680	9680	9680	9680	0
91	20240529	181700	427188950	9680	9680	9680	9680	0
92	20240529	181600	427188950	9680	9680	9680	9680	1002
93	20240529	181500	427188950	9680	9680	9680	9680	0
94	20240529	181400	427188950	9680	9680	9680	9680	0
95	20240529	181300	427188950	9680	9680	9680	9680	0
96	20240529	181200	427188950	9680	9680	9680	9680	0
97	20240529	181100	427188950	9680	9680	9680	9680	0
98	20240529	181000	427188950	9680	9680	9680	9680	0
99	20240529	180900	427188950	9680	9680	9680	9680	0
100	20240529	180800	427188950	9680	9680	9680	9680	0
101	20240529	180700	427188950	9680	9680	9680	9680	0
102	20240529	180600	427188950	9680	9680	9680	9680	0
103	20240529	180500	427188950	9680	9680	9680	9680	0
104	20240529	180400	427188950	9680	9680	9680	9680	0
105	20240529	180300	427188950	9680	9680	9680	9680	0
106	20240529	180200	427188950	9680	9680	9680	9680	0
107	20240529	180100	427188950	9680	9680	9680	9680	0
108	20240529	180000	427188950	9680	9680	9680	9680	0
109	20240529	175900	427188950	9680	9680	9680	9680	0
110	20240529	175800	427188950	9680	9680	9680	9680	0
111	20240529	175700	427188950	9680	9680	9680	9680	0
112	20240529	175600	427188950	9680	9680	9680	9680	0
113	20240529	175500	427188950	9680	9680	9680	9680	0
114	20240529	175400	427188950	9680	9680	9680	9680	0
115	20240529	175300	427188950	9680	9680	9680	9680	0
116	20240529	175200	427188950	9680	9680	9680	9680	0
117	20240529	175100	427188950	9680	9680	9680	9680	0
118	20240529	175000	427188950	9680	9680	9680	9680	0
119	20240529	174900	427188950	9680	9680	9680	9680	0
120	20240529	174800	427188950	9680	9680	9680	9680	0
121	20240529	174700	427188950	9680	9680	9680	9680	0
122	20240529	174600	427188950	9680	9680	9680	9680	1002
123	20240529	174500	427188950	9680	9680	9680	9680	0
124	20240529	174400	427188950	9680	9680	9680	9680	0
125	20240529	174300	427188950	9680	9680	9680	9680	0
126	20240529	174200	427188950	9680	9680	9680	9680	0
127	20240529	174100	427188950	9680	9680	9680	9680	0
128	20240529	174000	427188950	9680	9680	9680	9680	0
129	20240529	173900	427188950	9680	9680	9680	9680	0
130	20240529	173800	427188950	9680	9680	9680	9680	0
131	20240529	173700	427188950	9680	9680	9680	9680	0
132	20240529	173600	427188950	9680	9680	9680	9680	0
133	20240529	173500	427188950	9680	9680	9680	9680	0
134	20240529	173400	427188950	9680	9680	9680	9680	0
135	20240529	173300	427188950	9680	9680	9680	9680	0
136	20240529	173200	427188950	9680	9680	9680	9680	0
137	20240529	173100	427188950	9680	9680	9680	9680	0
138	20240529	173000	427188950	9680	9680	9680	9680	0
139	20240529	172900	427188950	9680	9680	9680	9680	0
140	20240529	172800	427188950	9680	9680	9680	9680	0
141	20240529	172700	427188950	9680	9680	9680	9680	0
142	20240529	172600	427188950	9680	9680	9680	9680	0
143	20240529	172500	427188950	9680	9680	9680	9680	0
144	20240529	172400	427188950	9680	9680	9680	9680	0
145	20240529	172300	427188950	9680	9680	9680	9680	0
146	20240529	172200	427188950	9680	9680	9680	9680	0
147	20240529	172100	427188950	9680	9680	9680	9680	0
148	20240529	172000	427188950	9680	9680	9680	9680	0
149	20240529	171900	427188950	9680	9680	9680	9680	0
150	20240529	171800	427188950	9680	9680	9680	9680	0
151	20240529	171700	427188950	9680	9680	9680	9680	0
152	20240529	171600	427188950	9680	9680	9680	9680	1002
153	20240529	171500	427188950	9680	9680	9680	9680	0
154	20240529	171400	427188950	9680	9680	9680	9680	0
155	20240529	171300	427188950	9680	9680	9680	9680	0
156	20240529	171200	427188950	9680	9680	9680	9680	0
157	20240529	171100	427188950	9680	9680	9680	9680	0
158	20240529	171000	427188950	9680	9680	9680	9680	0
159	20240529	170900	427188950	9680	9680	9680	9680	0
160	20240529	170800	427188950	9680	9680	9680	9680	0
161	20240529	170700	427188950	9680	9680	9680	9680	0
162	20240529	170600	427188950	9680	9680	9680	9680	0
163	20240529	170500	427188950	9680	9680	9680	9680	0
164	20240529	170400	427188950	9680	9680	9680	9680	0
165	20240529	170300	427188950	9680	9680	9680	9680	0
166	20240529	170200	427188950	9680	9680	9680	9680	0
167	20240529	170100	427188950	9680	9680	9680	9680	0
168	20240529	170000	427188950	9680	9680	9680	9680	0
169	20240529	165900	427188950	9680	9680	9680	9680	0
170	20240529	165800	427188950	9680	9680	9680	9680	0
171	20240529	165700	427188950	9680	9680	9680	9680	0
172	20240529	165600	427188950	9680	9680	9680	9680	0
173	20240529	165500	427188950	9680	9680	9680	9680	0
174	20240529	165400	427188950	9680	9680	9680	9680	0
175	20240529	165300	427188950	9680	9680	9680	9680	0
176	20240529	165200	427188950	9680	9680	9680	9680	0
177	20240529	165100	427188950	9680	9680	9680	9680	0
178	20240529	165000	427188950	9680	9680	9680	9680	0
179	20240529	164900	427188950	9680	9680	9680	9680	0
180	20240529	164800	427188950	9680	9680	9680	9680	0
181	20240529	164700	427188950	9680	9680	9680	9680	0
182	20240529	164600	427188950	9680	9680	9680	9680	1002
183	20240529	164500	427188950	9680	9680	9680	9680	0
184	20240529	164400	427188950	9680	9680	9680	9680	0
185	20240529	164300	427188950	9680	9680	9680	9680	0
186	20240529	164200	427188950	9680	9680	9680	9680	0
187	20240529	164100	427188950	9680	9680	9680	9680	0
188	20240529	164000	427188950	9680	9680	9680	9680	0
189	20240529	163900	427188950	9680	9680	9680	9680	0
190	20240529	163800	427188950	9680	9680	9680	9680	0
191	20240529	163700	427188950	9680	9680	9680	9680	0
192	20240529	163600	427188950	9680	9680	9680	9680	0
193	20240529	163500	427188950	9680	9680	9680	9680	0
194	20240529	163400	427188950	9680	9680	9680	9680	0
195	20240529	163300	427188950	9680	9680	9680	9680	0
196	20240529	163200	427188950	9680	9680	9680	9680	0
197	20240529	163100	427188950	9680	9680	9680	9680	0
198	20240529	163000	427188950	9680	9680	9680	9680	0
199	20240529	162900	427188950	9680	9680	9680	9680	0
200	20240529	162800	427188950	9680	9680	9680	9680	0
201	20240529	162700	427188950	9680	9680	9680	9680	0
202	20240529	162600	427188950	9680	9680	9680	9680	0
203	20240529	162500	427188950	9680	9680	9680	9680	0
204	20240529	162400	427188950	9680	9680	9680	9680	0
205	20240529	162300	427188950	9680	9680	9680	9680	0
206	20240529	162200	427188950	9680	9680	9680	9680	0
207	20240529	162100	427188950	9680	9680	9680	9680	0
208	20240529	162000	427188950	9680	9680	9680	9680	0
209	20240529	161900	427188950	9680	9680	9680	9680	0
210	20240529	161800	427188950	9680	9680	9680	9680	0
211	20240529	161700	427188950	9680	9680	9680	9680	0
212	20240529	161600	427188950	9680	9680	9680	9680	1002
213	20240529	161500	427188950	9680	9680	9680	9680	0
214	20240529	161400	427188950	9680	9680	9680	9680	0
215	20240529	161300	427188950	9680	9680	9680	9680	0
216	20240529	161200	427188950	9680	9680	9680	9680	0
217	20240529	161100	427188950	9680	9680	9680	9680	0
218	20240529	161000	427188950	9680	9680	9680	9680	0
219	20240529	160900	427188950	9680	9680	9680	9680	0
220	20240529	160800	427188950	9680	9680	9680	9680	0
221	20240529	160700	427188950	9680	9680	9680	9680	0
222	20240529	160600	427188950	9680	9680	9680	9680	0
223	20240529	160500	427188950	9680	9680	9680	9680	0
224	20240529	160400	427188950	9680	9680	9680	9680	0
225	20240529	160300	427188950	9680	9680	9680	9680	0
226	20240529	160200	427188950	9680	9680	9680	9680	0
227	20240529	160100	427188950	9680	9680	9680	9680	0
228	20240529	160000	427188950	9680	9680	9680	9680	0
229	20240529	155900	427188950	9680	9680	9680	9680	0
230	20240529	155800	427188950	9680	9680	9680	9680	0
231	20240529	155700	427188950	9680	9680	9680	9680	0
232	20240529	155600	427188950	9680	9680	9680	9680	0
233	20240529	155500	427188950	9680	9680	9680	9680	0
234	20240529	155400	427188950	9680	9680	9680	9680	0
235	20240529	155300	427188950	9680	9680	9680	9680	0
236	20240529	155200	427188950	9680	9680	9680	9680	0
237	20240529	155100	427188950	9680	9680	9680	9680	0
238	20240529	155000	427188950	9680	9680	9680	9680	0
239	20240529	154900	427188950	9680	9680	9680	9680	0
240	20240529	154800	427188950	9680	9680	9680	9680	0
241	20240529	154700	427188950	9680	9680	9680	9680	0
242	20240529	154600	427188950	9680	9680	9680	9680	1002
243	20240529	154500	427188950	9680	9680	9680	9680	0
244	20240529	154400	427188950	9680	9680	9680	9680	0
245	20240529	154300	427188950	9680	9680	9680	9680	0
246	20240529	154200	427188950	9680	9680	9680	9680	0
247	20240529	154100	427188950	9680	9680	9680	9680	0
248	20240529	154000	427188950	9680	9680	9680	9680	0
249	20240529	153900	427188950	9680	9680	9680	9680	0
250	20240529	153800	427188950	9680	9680	9680	9680	0
251	20240529	153700	427188950	9680	9680	9680	9680	0
252	20240529	153600	427188950	9680	9680	9680	9680	0
253	20240529	153500	427188950	9680	9680	9680	9680	0
254	20240529	153400	427188950	9680	9680	9680	9680	0
255	20240529	153300	427188950	9680	9680	9680	9680	0
256	20240529	153200	427188950	9680	9680	9680	9680	0
257	20240529	153100	427188950	9680	9680	9680	9680	0
258	20240529	153000	427188950	9680	9680	9680	9680	1002
259	20240529	152900	417489590	9700	9700	9700	9700	0
260	20240529	152800	417489590	9700	9700	9700	9700	0
261	20240529	152700	417489590	9700	9700	9700	9700	0
262	20240529	152600	417489590	9700	9700	9700	9700	0
263	20240529	152500	417489590	9700	9700	9700	9700	0
264	20240529	152400	417489590	9700	9700	9700	9700	0
265	20240529	152300	417489590	9700	9700	9700	9700	0
266	20240529	152200	417489590	9700	9700	9700	9700	0
267	20240529	152100	417489590	9700	9700	9700	9700	0
268	20240529	152000	417489590	9700	9700	9700	9700	0
269	20240529	151900	417489590	9700	9690	9700	9690	391
270	20240529	151800	413698930	9690	9680	9690	9680	157
271	20240529	151700	412179150	9690	9680	9690	9680	182
272	20240529	151600	410416840	9680	9670	9680	9670	82
273	20240529	151500	409623890	9680	9680	9680	9680	0
274	20240529	151400	409623890	9680	9680	9690	9660	872
275	20240529	151300	401200170	9690	9680	9690	9680	3
276	20240529	151200	401171110	9700	9680	9700	9660	735
277	20240529	151100	394059810	9700	9690	9700	9690	8
278	20240529	151000	393982250	9700	9690	9700	9690	13
279	20240529	150900	393856160	9700	9700	9700	9700	3
280	20240529	150800	393827060	9700	9680	9700	9670	1535
281	20240529	150700	378983410	9690	9690	9700	9690	52
282	20240529	150600	378479520	9690	9690	9690	9690	0
283	20240529	150500	378479520	9690	9680	9690	9680	10
284	20240529	150400	378382680	9680	9680	9680	9680	194
285	20240529	150300	376504760	9700	9700	9700	9700	0
286	20240529	150200	376504760	9700	9690	9700	9690	136
287	20240529	150100	375186900	9690	9690	9690	9690	50
288	20240529	150000	374702400	9690	9680	9690	9680	11
289	20240529	145900	374595850	9690	9690	9690	9690	0
290	20240529	145800	374595850	9690	9690	9690	9690	0
291	20240529	145700	374595850	9690	9680	9690	9680	302
292	20240529	145600	371672470	9690	9690	9690	9690	3
293	20240529	145500	371643400	9700	9700	9700	9700	0
294	20240529	145400	371643400	9700	9710	9710	9700	3
295	20240529	145300	371614290	9720	9720	9720	9720	0
296	20240529	145200	371614290	9720	9690	9720	9680	589
297	20240529	145100	365909810	9720	9710	9720	9710	327
298	20240529	145000	362734620	9720	9720	9720	9720	0
299	20240529	144900	362734620	9720	9720	9720	9720	0
300	20240529	144800	362734620	9720	9710	9720	9710	4
301	20240529	144700	362695760	9720	9700	9720	9680	231
302	20240529	144600	360452360	9700	9700	9700	9700	0
303	20240529	144500	360452360	9700	9700	9700	9700	0
304	20240529	144400	360452360	9700	9690	9700	9690	101
305	20240529	144300	359473660	9700	9700	9700	9700	0
306	20240529	144200	359473660	9700	9700	9700	9700	11
307	20240529	144100	359366960	9720	9720	9720	9720	0
308	20240529	144000	359366960	9720	9720	9720	9720	0
309	20240529	143900	359366960	9720	9720	9720	9720	0
310	20240529	143800	359366960	9720	9720	9720	9720	0
311	20240529	143700	359366960	9720	9720	9720	9720	0
312	20240529	143600	359366960	9720	9720	9720	9720	0
313	20240529	143500	359366960	9720	9720	9720	9720	0
314	20240529	143400	359366960	9720	9720	9720	9720	0
315	20240529	143300	359366960	9720	9720	9720	9720	0
316	20240529	143200	359366960	9720	9720	9720	9720	0
317	20240529	143100	359366960	9720	9720	9720	9710	488
318	20240529	143000	354628270	9720	9720	9720	9720	10
319	20240529	142900	354531070	9720	9720	9720	9720	0
320	20240529	142800	354531070	9720	9710	9720	9710	133
321	20240529	142700	353239420	9730	9720	9730	9720	658
322	20240529	142600	346843640	9730	9710	9730	9710	51
323	20240529	142500	346348410	9730	9730	9730	9730	0
324	20240529	142400	346348410	9730	9730	9730	9730	0
325	20240529	142300	346348410	9730	9730	9730	9730	0
326	20240529	142200	346348410	9730	9730	9730	9730	0
327	20240529	142100	346348410	9730	9730	9730	9730	0
328	20240529	142000	346348410	9730	9730	9730	9730	0
329	20240529	141900	346348410	9730	9730	9730	9730	0
330	20240529	141800	346348410	9730	9730	9730	9730	0
331	20240529	141700	346348410	9730	9710	9730	9710	1705
332	20240529	141600	329792780	9730	9730	9730	9730	0
333	20240529	141500	329792780	9730	9720	9730	9720	7
334	20240529	141400	329724690	9730	9730	9730	9730	0
335	20240529	141300	329724690	9730	9710	9730	9710	902
336	20240529	141200	320965190	9710	9690	9710	9680	1665
337	20240529	141100	304827650	9700	9700	9700	9700	14
338	20240529	141000	304691850	9700	9700	9700	9700	0
339	20240529	140900	304691850	9700	9700	9700	9700	11
340	20240529	140800	304585150	9700	9700	9700	9700	1
341	20240529	140700	304575450	9680	9680	9680	9680	30
342	20240529	140600	304285050	9710	9710	9710	9710	0
343	20240529	140500	304285050	9710	9710	9710	9710	0
344	20240529	140400	304285050	9710	9710	9710	9710	0
345	20240529	140300	304285050	9710	9710	9710	9710	0
346	20240529	140200	304285050	9710	9710	9710	9710	0
347	20240529	140100	304285050	9710	9710	9710	9710	0
348	20240529	140000	304285050	9710	9710	9710	9710	0
349	20240529	135900	304285050	9710	9710	9710	9710	0
350	20240529	135800	304285050	9710	9710	9710	9710	0
351	20240529	135700	304285050	9710	9710	9710	9710	1
352	20240529	135600	304275340	9710	9710	9710	9710	0
353	20240529	135500	304275340	9710	9710	9710	9710	2
354	20240529	135400	304255920	9680	9700	9700	9680	60
355	20240529	135300	303674920	9710	9710	9710	9710	0
356	20240529	135200	303674920	9710	9710	9710	9710	0
357	20240529	135100	303674920	9710	9710	9710	9710	0
358	20240529	135000	303674920	9710	9710	9710	9710	0
359	20240529	134900	303674920	9710	9710	9710	9710	1
360	20240529	134800	303665210	9710	9710	9710	9710	209
361	20240529	134700	301635820	9710	9710	9710	9710	0
362	20240529	134600	301635820	9710	9710	9710	9710	0
363	20240529	134500	301635820	9710	9710	9710	9710	0
364	20240529	134400	301635820	9710	9700	9710	9700	22
365	20240529	134300	301422400	9700	9700	9700	9700	0
366	20240529	134200	301422400	9700	9700	9700	9700	30
367	20240529	134100	301131400	9690	9690	9690	9690	0
368	20240529	134000	301131400	9690	9690	9690	9690	0
369	20240529	133900	301131400	9690	9690	9690	9690	0
370	20240529	133800	301131400	9690	9690	9690	9690	0
371	20240529	133700	301131400	9690	9690	9690	9690	0
372	20240529	133600	301131400	9690	9690	9690	9690	0
373	20240529	133500	301131400	9690	9690	9690	9690	0
374	20240529	133400	301131400	9690	9690	9690	9690	0
375	20240529	133300	301131400	9690	9690	9690	9690	14
376	20240529	133200	300995740	9690	9700	9700	9690	119
377	20240529	133100	299842530	9710	9710	9710	9710	0
378	20240529	133000	299842530	9710	9710	9710	9710	0
379	20240529	132900	299842530	9710	9710	9710	9710	0
380	20240529	132800	299842530	9710	9710	9710	9710	0
381	20240529	132700	299842530	9710	9710	9710	9710	0
382	20240529	132600	299842530	9710	9710	9710	9710	0
383	20240529	132500	299842530	9710	9710	9710	9710	1
384	20240529	132400	299832820	9690	9700	9700	9690	95
385	20240529	132300	298912220	9710	9700	9710	9700	3
386	20240529	132200	298883100	9710	9710	9710	9710	0
387	20240529	132100	298883100	9710	9700	9710	9690	339
388	20240529	132000	295596040	9700	9700	9700	9700	0
389	20240529	131900	295596040	9700	9700	9700	9700	50
390	20240529	131800	295111040	9720	9710	9720	9710	12
391	20240529	131700	294994500	9700	9700	9700	9700	38
392	20240529	131600	294625900	9720	9720	9720	9720	0
393	20240529	131500	294625900	9720	9720	9720	9720	0
394	20240529	131400	294625900	9720	9720	9720	9720	2
395	20240529	131300	294606460	9710	9710	9710	9710	1
396	20240529	131200	294596750	9720	9720	9720	9720	0
397	20240529	131100	294596750	9720	9690	9720	9690	3
398	20240529	131000	294567620	9720	9710	9720	9710	12
399	20240529	130900	294450990	9700	9700	9700	9700	1
400	20240529	130800	294441290	9680	9680	9680	9680	0
401	20240529	130700	294441290	9680	9720	9720	9680	19
402	20240529	130600	294257010	9720	9690	9720	9680	12
403	20240529	130500	294140740	9720	9710	9720	9710	2
404	20240529	130400	294121310	9720	9720	9720	9720	0
405	20240529	130300	294121310	9720	9720	9720	9720	0
406	20240529	130200	294121310	9720	9720	9720	9720	0
407	20240529	130100	294121310	9720	9720	9720	9720	0
408	20240529	130000	294121310	9720	9700	9720	9700	98
409	20240529	125900	293170670	9720	9680	9720	9680	3
410	20240529	125800	293141550	9720	9720	9720	9720	0
411	20240529	125700	293141550	9720	9720	9720	9720	0
412	20240529	125600	293141550	9720	9720	9720	9720	0
413	20240529	125500	293141550	9720	9720	9720	9720	0
414	20240529	125400	293141550	9720	9720	9720	9720	0
415	20240529	125300	293141550	9720	9720	9720	9720	1
416	20240529	125200	293131830	9720	9690	9720	9680	502
417	20240529	125100	288272060	9730	9730	9730	9730	0
418	20240529	125000	288272060	9730	9730	9730	9730	0
419	20240529	124900	288272060	9730	9730	9730	9730	0
420	20240529	124800	288272060	9730	9730	9730	9730	0
421	20240529	124700	288272060	9730	9730	9730	9730	0
422	20240529	124600	288272060	9730	9730	9730	9730	0
423	20240529	124500	288272060	9730	9730	9730	9730	0
424	20240529	124400	288272060	9730	9680	9730	9680	3
425	20240529	124300	288242920	9730	9710	9730	9680	2304
426	20240529	124200	265931280	9730	9710	9730	9710	4
427	20240529	124100	265892380	9730	9730	9730	9730	0
428	20240529	124000	265892380	9730	9720	9730	9720	5
429	20240529	123900	265843740	9730	9730	9730	9730	10
430	20240529	123800	265746440	9730	9730	9730	9730	0
431	20240529	123700	265746440	9730	9730	9730	9730	0
432	20240529	123600	265746440	9730	9720	9730	9720	4
433	20240529	123500	265707530	9730	9730	9730	9730	0
434	20240529	123400	265707530	9730	9720	9730	9720	12
435	20240529	123300	265590850	9730	9730	9730	9730	0
436	20240529	123200	265590850	9730	9730	9730	9730	0
437	20240529	123100	265590850	9730	9730	9730	9730	0
438	20240529	123000	265590850	9730	9730	9730	9730	0
439	20240529	122900	265590850	9730	9730	9730	9730	0
440	20240529	122800	265590850	9730	9730	9730	9730	10
441	20240529	122700	265493550	9730	9730	9730	9730	0
442	20240529	122600	265493550	9730	9700	9730	9700	65
443	20240529	122500	264862960	9730	9720	9730	9720	3
444	20240529	122400	264833780	9730	9730	9730	9730	0
445	20240529	122300	264833780	9730	9730	9730	9730	0
446	20240529	122200	264833780	9730	9700	9730	9680	1501
447	20240529	122100	250293890	9730	9720	9730	9720	12
448	20240529	122000	250177230	9730	9710	9730	9700	502
449	20240529	121900	245304060	9730	9730	9730	9730	0
450	20240529	121800	245304060	9730	9720	9730	9710	1039
451	20240529	121700	235212980	9730	9740	9740	9730	12
452	20240529	121600	235096200	9730	9730	9730	9730	20
453	20240529	121500	234901600	9740	9740	9740	9740	0
454	20240529	121400	234901600	9740	9740	9740	9740	0
455	20240529	121300	234901600	9740	9730	9740	9730	302
456	20240529	121200	231963120	9730	9730	9730	9730	0
457	20240529	121100	231963120	9730	9730	9730	9730	0
458	20240529	121000	231963120	9730	9730	9730	9730	0
459	20240529	120900	231963120	9730	9730	9730	9730	20
460	20240529	120800	231768520	9730	9730	9730	9730	0
461	20240529	120700	231768520	9730	9740	9740	9720	104
462	20240529	120600	230757580	9710	9710	9710	9710	301
463	20240529	120500	227834870	9740	9730	9740	9730	51
464	20240529	120400	227338620	9730	9730	9730	9730	0
465	20240529	120300	227338620	9730	9730	9730	9730	27
466	20240529	120200	227075910	9740	9740	9740	9740	0
467	20240529	120100	227075910	9740	9710	9740	9710	102
468	20240529	120000	226085430	9740	9720	9740	9720	11
469	20240529	115900	225978440	9740	9720	9740	9720	19
470	20240529	115800	225793590	9740	9740	9740	9740	0
471	20240529	115700	225793590	9740	9740	9740	9740	0
472	20240529	115600	225793590	9740	9740	9740	9740	0
473	20240529	115500	225793590	9740	9740	9740	9740	0
474	20240529	115400	225793590	9740	9740	9740	9740	0
475	20240529	115300	225793590	9740	9740	9740	9740	0
476	20240529	115200	225793590	9740	9740	9740	9740	0
477	20240529	115100	225793590	9740	9740	9740	9740	0
478	20240529	115000	225793590	9740	9740	9740	9740	0
479	20240529	114900	225793590	9740	9730	9740	9730	216
480	20240529	114800	223689890	9740	9740	9740	9740	0
481	20240529	114700	223689890	9740	9740	9740	9740	0
482	20240529	114600	223689890	9740	9740	9740	9740	0
483	20240529	114500	223689890	9740	9730	9740	9730	100
484	20240529	114400	222716780	9740	9740	9740	9740	0
485	20240529	114300	222716780	9740	9690	9740	9690	310
486	20240529	114200	219712470	9740	9740	9740	9740	3
487	20240529	114100	219683250	9690	9700	9700	9690	426
488	20240529	114000	215553450	9740	9740	9740	9740	0
489	20240529	113900	215553450	9740	9740	9740	9740	0
490	20240529	113800	215553450	9740	9740	9740	9740	0
491	20240529	113700	215553450	9740	9720	9740	9700	603
492	20240529	113600	209698650	9740	9730	9740	9730	7
493	20240529	113500	209630520	9750	9750	9750	9750	0
494	20240529	113400	209630520	9750	9720	9750	9720	8
495	20240529	113300	209552670	9750	9750	9750	9750	0
496	20240529	113200	209552670	9750	9750	9750	9750	0
497	20240529	113100	209552670	9750	9750	9750	9750	30
498	20240529	113000	209260170	9750	9750	9750	9750	0
499	20240529	112900	209260170	9750	9750	9750	9750	100
500	20240529	112800	208285170	9750	9750	9750	9750	0
501	20240529	112700	208285170	9750	9750	9750	9750	0
502	20240529	112600	208285170	9750	9750	9750	9750	4
503	20240529	112500	208246170	9750	9750	9750	9750	0
504	20240529	112400	208246170	9750	9750	9750	9750	0
505	20240529	112300	208246170	9750	9750	9750	9750	10
506	20240529	112200	208148670	9750	9750	9750	9750	7
507	20240529	112100	208080420	9750	9750	9750	9750	0
508	20240529	112000	208080420	9750	9710	9750	9710	3
509	20240529	111900	208051210	9750	9750	9750	9750	0
510	20240529	111800	208051210	9750	9750	9750	9750	1
511	20240529	111700	208041460	9750	9750	9750	9720	10
512	20240529	111600	207944110	9750	9750	9750	9750	4
513	20240529	111500	207905110	9750	9750	9750	9750	7
514	20240529	111400	207836860	9750	9750	9750	9750	0
515	20240529	111300	207836860	9750	9750	9750	9750	0
516	20240529	111200	207836860	9750	9730	9750	9730	53
517	20240529	111100	207321110	9750	9750	9750	9750	0
518	20240529	111000	207321110	9750	9750	9750	9750	3
519	20240529	110900	207291860	9750	9740	9760	9740	202
520	20240529	110800	205322740	9750	9750	9750	9750	0
521	20240529	110700	205322740	9750	9750	9750	9750	0
522	20240529	110600	205322740	9750	9740	9750	9740	22
523	20240529	110500	205108440	9740	9740	9740	9740	0
524	20240529	110400	205108440	9740	9740	9740	9740	0
525	20240529	110300	205108440	9740	9740	9740	9740	2
526	20240529	110200	205088960	9700	9710	9710	9700	200
527	20240529	110100	203148590	9750	9750	9750	9750	0
528	20240529	110000	203148590	9750	9740	9750	9740	12
529	20240529	105900	203031690	9750	9750	9750	9750	0
530	20240529	105800	203031690	9750	9750	9750	9750	0
531	20240529	105700	203031690	9750	9750	9750	9750	1
532	20240529	105600	203021940	9740	9740	9740	9740	3
533	20240529	105500	202992720	9750	9750	9750	9750	0
534	20240529	105400	202992720	9750	9750	9750	9750	2
535	20240529	105300	202973220	9700	9700	9700	9700	0
536	20240529	105200	202973220	9700	9700	9700	9700	262
537	20240529	105100	200431820	9760	9750	9760	9750	3
538	20240529	105000	200402550	9760	9760	9760	9760	0
539	20240529	104900	200402550	9760	9750	9760	9750	2
540	20240529	104800	200383040	9760	9760	9760	9760	0
541	20240529	104700	200383040	9760	9760	9760	9760	2
542	20240529	104600	200363520	9760	9750	9760	9750	3
543	20240529	104500	200334250	9770	9770	9770	9770	4
544	20240529	104400	200295170	9770	9690	9770	9690	4757
545	20240529	104300	154073550	9690	9690	9700	9690	814
546	20240529	104200	146185880	9690	9690	9690	9690	5
547	20240529	104100	146137430	9670	9670	9670	9670	90
548	20240529	104000	145267130	9680	9680	9680	9680	1
549	20240529	103900	145257450	9690	9690	9690	9690	0
550	20240529	103800	145257450	9690	9690	9690	9690	0
551	20240529	103700	145257450	9690	9690	9690	9690	1
552	20240529	103600	145247760	9690	9690	9700	9690	3
553	20240529	103500	145218680	9700	9700	9700	9700	0
554	20240529	103400	145218680	9700	9700	9700	9700	0
555	20240529	103300	145218680	9700	9700	9700	9700	1
556	20240529	103200	145208980	9690	9690	9690	9690	2
557	20240529	103100	145189600	9700	9700	9700	9700	0
558	20240529	103000	145189600	9700	9680	9700	9660	962
559	20240529	102900	135894030	9660	9670	9670	9660	22
560	20240529	102800	135681460	9680	9680	9680	9680	0
561	20240529	102700	135681460	9680	9680	9680	9680	50
562	20240529	102600	135197460	9690	9690	9690	9690	100
563	20240529	102500	134228460	9690	9690	9690	9690	206
564	20240529	102400	132232320	9690	9690	9690	9690	0
565	20240529	102300	132232320	9690	9690	9690	9690	0
566	20240529	102200	132232320	9690	9690	9690	9690	0
567	20240529	102100	132232320	9690	9690	9690	9690	20
568	20240529	102000	132038520	9690	9690	9690	9690	0
569	20240529	101900	132038520	9690	9690	9690	9690	0
570	20240529	101800	132038520	9690	9690	9690	9690	0
571	20240529	101700	132038520	9690	9690	9690	9690	0
572	20240529	101600	132038520	9690	9690	9690	9690	123
573	20240529	101500	130846650	9690	9690	9690	9690	50
574	20240529	101400	130362150	9700	9700	9700	9700	0
575	20240529	101300	130362150	9700	9700	9700	9700	0
576	20240529	101200	130362150	9700	9700	9700	9700	0
577	20240529	101100	130362150	9700	9700	9700	9700	0
578	20240529	101000	130362150	9700	9700	9700	9700	22
579	20240529	100900	130148750	9700	9700	9700	9700	0
580	20240529	100800	130148750	9700	9700	9700	9700	1
581	20240529	100700	130139050	9690	9690	9690	9690	1
582	20240529	100600	130129360	9700	9700	9700	9700	0
583	20240529	100500	130129360	9700	9660	9700	9660	314
584	20240529	100400	127096050	9700	9700	9700	9700	0
585	20240529	100300	127096050	9700	9700	9700	9700	1
586	20240529	100200	127086350	9680	9680	9680	9680	0
587	20240529	100100	127086350	9680	9680	9680	9680	32
588	20240529	100000	126776590	9690	9710	9710	9690	271
589	20240529	095900	124150580	9710	9690	9710	9690	702
590	20240529	095800	117348160	9710	9710	9710	9710	0
591	20240529	095700	117348160	9710	9710	9710	9710	0
592	20240529	095600	117348160	9710	9710	9710	9710	0
593	20240529	095500	117348160	9710	9710	9710	9710	11
594	20240529	095400	117241350	9700	9700	9700	9700	110
595	20240529	095300	116174350	9710	9710	9710	9710	0
596	20240529	095200	116174350	9710	9710	9710	9710	0
597	20240529	095100	116174350	9710	9690	9710	9690	41
598	20240529	095000	115777030	9690	9690	9690	9690	0
599	20240529	094900	115777030	9690	9690	9690	9690	0
600	20240529	094800	115777030	9690	9660	9690	9660	31
601	20240529	094700	115477540	9720	9720	9720	9720	0
602	20240529	094600	115477540	9720	9650	9720	9650	197
603	20240529	094500	113576280	9720	9710	9720	9660	1952
604	20240529	094400	94719700	9720	9710	9720	9670	706
605	20240529	094300	87892400	9730	9730	9730	9730	0
606	20240529	094200	87892400	9730	9730	9730	9730	0
607	20240529	094100	87892400	9730	9730	9730	9730	0
608	20240529	094000	87892400	9730	9730	9730	9730	0
609	20240529	093900	87892400	9730	9680	9730	9670	502
610	20240529	093800	83036530	9730	9730	9730	9730	0
611	20240529	093700	83036530	9730	9730	9730	9730	0
612	20240529	093600	83036530	9730	9730	9730	9730	0
613	20240529	093500	83036530	9730	9720	9730	9720	5
614	20240529	093400	82987910	9740	9740	9740	9740	0
615	20240529	093300	82987910	9740	9740	9740	9740	0
616	20240529	093200	82987910	9740	9740	9740	9740	0
617	20240529	093100	82987910	9740	9690	9740	9680	174
618	20240529	093000	81302700	9740	9730	9740	9730	311
619	20240529	092900	78276640	9750	9750	9750	9750	0
620	20240529	092800	78276640	9750	9750	9750	9690	357
621	20240529	092700	74807230	9750	9740	9750	9740	4
622	20240529	092600	74768260	9750	9720	9750	9720	269
623	20240529	092500	72151980	9720	9720	9720	9720	0
624	20240529	092400	72151980	9720	9720	9730	9690	11
625	20240529	092300	72045210	9730	9720	9730	9720	8
626	20240529	092200	71967420	9730	9730	9740	9680	510
627	20240529	092100	67013280	9740	9750	9750	9730	86
628	20240529	092000	66176230	9750	9740	9750	9740	5
629	20240529	091900	66127500	9750	9730	9750	9730	25
630	20240529	091800	65884170	9750	9750	9750	9750	69
631	20240529	091700	65211420	9750	9720	9760	9720	492
632	20240529	091600	60421580	9720	9730	9740	9720	11
633	20240529	091500	60314570	9740	9730	9740	9700	145
634	20240529	091400	58903690	9730	9710	9740	9710	23
635	20240529	091300	58680210	9700	9700	9700	9680	139
636	20240529	091200	57334590	9690	9710	9710	9690	187
637	20240529	091100	55520920	9720	9730	9750	9720	106
638	20240529	091000	54490120	9750	9740	9750	9740	118
639	20240529	090900	53340730	9740	9740	9740	9740	1
640	20240529	090800	53330990	9730	9720	9730	9720	62
641	20240529	090700	52728330	9720	9710	9720	9710	24
642	20240529	090600	52495250	9710	9680	9710	9680	293
643	20240529	090500	49658590	9680	9710	9730	9680	652
644	20240529	090400	43335810	9810	9810	9810	9810	5
645	20240529	090300	43286760	9690	9820	9820	9690	13
646	20240529	090200	43160440	9670	9710	9840	9670	1002
647	20240529	090100	33342010	9650	9650	9650	9650	0
648	20240529	090000	33342010	9650	9760	9760	9650	3435