KissMeData/101170/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201000	237628910	5670	5670	5670	5670	70
3	20240529	200900	237628910	5670	5670	5670	5670	0
4	20240529	200800	237628910	5670	5670	5670	5670	0
5	20240529	200700	237628910	5670	5670	5670	5670	0
6	20240529	200600	237628910	5670	5670	5670	5670	0
7	20240529	200500	237628910	5670	5670	5670	5670	0
8	20240529	200400	237628910	5670	5670	5670	5670	0
9	20240529	200300	237628910	5670	5670	5670	5670	0
10	20240529	200200	237628910	5670	5670	5670	5670	0
11	20240529	200100	237628910	5670	5670	5670	5670	0
12	20240529	200000	237628910	5670	5670	5670	5670	0
13	20240529	195900	237628910	5670	5670	5670	5670	0
14	20240529	195800	237628910	5670	5670	5670	5670	0
15	20240529	195700	237628910	5670	5670	5670	5670	0
16	20240529	195600	237628910	5670	5670	5670	5670	0
17	20240529	195500	237628910	5670	5670	5670	5670	0
18	20240529	195400	237628910	5670	5670	5670	5670	0
19	20240529	195300	237628910	5670	5670	5670	5670	0
20	20240529	195200	237628910	5670	5670	5670	5670	0
21	20240529	195100	237628910	5670	5670	5670	5670	0
22	20240529	195000	237628910	5670	5670	5670	5670	0
23	20240529	194900	237628910	5670	5670	5670	5670	0
24	20240529	194800	237628910	5670	5670	5670	5670	0
25	20240529	194700	237628910	5670	5670	5670	5670	0
26	20240529	194600	237628910	5670	5670	5670	5670	0
27	20240529	194500	237628910	5670	5670	5670	5670	0
28	20240529	194400	237628910	5670	5670	5670	5670	0
29	20240529	194300	237628910	5670	5670	5670	5670	0
30	20240529	194200	237628910	5670	5670	5670	5670	0
31	20240529	194100	237628910	5670	5670	5670	5670	0
32	20240529	194000	237628910	5670	5670	5670	5670	70
33	20240529	193900	237628910	5670	5670	5670	5670	0
34	20240529	193800	237628910	5670	5670	5670	5670	0
35	20240529	193700	237628910	5670	5670	5670	5670	0
36	20240529	193600	237628910	5670	5670	5670	5670	0
37	20240529	193500	237628910	5670	5670	5670	5670	0
38	20240529	193400	237628910	5670	5670	5670	5670	0
39	20240529	193300	237628910	5670	5670	5670	5670	0
40	20240529	193200	237628910	5670	5670	5670	5670	0
41	20240529	193100	237628910	5670	5670	5670	5670	0
42	20240529	193000	237628910	5670	5670	5670	5670	0
43	20240529	192900	237628910	5670	5670	5670	5670	0
44	20240529	192800	237628910	5670	5670	5670	5670	0
45	20240529	192700	237628910	5670	5670	5670	5670	0
46	20240529	192600	237628910	5670	5670	5670	5670	0
47	20240529	192500	237628910	5670	5670	5670	5670	0
48	20240529	192400	237628910	5670	5670	5670	5670	0
49	20240529	192300	237628910	5670	5670	5670	5670	0
50	20240529	192200	237628910	5670	5670	5670	5670	0
51	20240529	192100	237628910	5670	5670	5670	5670	0
52	20240529	192000	237628910	5670	5670	5670	5670	0
53	20240529	191900	237628910	5670	5670	5670	5670	0
54	20240529	191800	237628910	5670	5670	5670	5670	0
55	20240529	191700	237628910	5670	5670	5670	5670	0
56	20240529	191600	237628910	5670	5670	5670	5670	0
57	20240529	191500	237628910	5670	5670	5670	5670	0
58	20240529	191400	237628910	5670	5670	5670	5670	0
59	20240529	191300	237628910	5670	5670	5670	5670	0
60	20240529	191200	237628910	5670	5670	5670	5670	0
61	20240529	191100	237628910	5670	5670	5670	5670	0
62	20240529	191000	237628910	5670	5670	5670	5670	70
63	20240529	190900	237628910	5670	5670	5670	5670	0
64	20240529	190800	237628910	5670	5670	5670	5670	0
65	20240529	190700	237628910	5670	5670	5670	5670	0
66	20240529	190600	237628910	5670	5670	5670	5670	0
67	20240529	190500	237628910	5670	5670	5670	5670	0
68	20240529	190400	237628910	5670	5670	5670	5670	0
69	20240529	190300	237628910	5670	5670	5670	5670	0
70	20240529	190200	237628910	5670	5670	5670	5670	0
71	20240529	190100	237628910	5670	5670	5670	5670	0
72	20240529	190000	237628910	5670	5670	5670	5670	0
73	20240529	185900	237628910	5670	5670	5670	5670	0
74	20240529	185800	237628910	5670	5670	5670	5670	0
75	20240529	185700	237628910	5670	5670	5670	5670	0
76	20240529	185600	237628910	5670	5670	5670	5670	0
77	20240529	185500	237628910	5670	5670	5670	5670	0
78	20240529	185400	237628910	5670	5670	5670	5670	0
79	20240529	185300	237628910	5670	5670	5670	5670	0
80	20240529	185200	237628910	5670	5670	5670	5670	0
81	20240529	185100	237628910	5670	5670	5670	5670	0
82	20240529	185000	237628910	5670	5670	5670	5670	0
83	20240529	184900	237628910	5670	5670	5670	5670	0
84	20240529	184800	237628910	5670	5670	5670	5670	0
85	20240529	184700	237628910	5670	5670	5670	5670	0
86	20240529	184600	237628910	5670	5670	5670	5670	0
87	20240529	184500	237628910	5670	5670	5670	5670	0
88	20240529	184400	237628910	5670	5670	5670	5670	0
89	20240529	184300	237628910	5670	5670	5670	5670	0
90	20240529	184200	237628910	5670	5670	5670	5670	0
91	20240529	184100	237628910	5670	5670	5670	5670	0
92	20240529	184000	237628910	5670	5670	5670	5670	70
93	20240529	183900	237628910	5670	5670	5670	5670	0
94	20240529	183800	237628910	5670	5670	5670	5670	0
95	20240529	183700	237628910	5670	5670	5670	5670	0
96	20240529	183600	237628910	5670	5670	5670	5670	0
97	20240529	183500	237628910	5670	5670	5670	5670	0
98	20240529	183400	237628910	5670	5670	5670	5670	0
99	20240529	183300	237628910	5670	5670	5670	5670	0
100	20240529	183200	237628910	5670	5670	5670	5670	0
101	20240529	183100	237628910	5670	5670	5670	5670	0
102	20240529	183000	237628910	5670	5670	5670	5670	0
103	20240529	182900	237628910	5670	5670	5670	5670	0
104	20240529	182800	237628910	5670	5670	5670	5670	0
105	20240529	182700	237628910	5670	5670	5670	5670	0
106	20240529	182600	237628910	5670	5670	5670	5670	0
107	20240529	182500	237628910	5670	5670	5670	5670	0
108	20240529	182400	237628910	5670	5670	5670	5670	0
109	20240529	182300	237628910	5670	5670	5670	5670	0
110	20240529	182200	237628910	5670	5670	5670	5670	0
111	20240529	182100	237628910	5670	5670	5670	5670	0
112	20240529	182000	237628910	5670	5670	5670	5670	0
113	20240529	181900	237628910	5670	5670	5670	5670	0
114	20240529	181800	237628910	5670	5670	5670	5670	0
115	20240529	181700	237628910	5670	5670	5670	5670	0
116	20240529	181600	237628910	5670	5670	5670	5670	0
117	20240529	181500	237628910	5670	5670	5670	5670	0
118	20240529	181400	237628910	5670	5670	5670	5670	0
119	20240529	181300	237628910	5670	5670	5670	5670	0
120	20240529	181200	237628910	5670	5670	5670	5670	0
121	20240529	181100	237628910	5670	5670	5670	5670	0
122	20240529	181000	237628910	5670	5670	5670	5670	70
123	20240529	180900	237628910	5670	5670	5670	5670	0
124	20240529	180800	237628910	5670	5670	5670	5670	0
125	20240529	180700	237628910	5670	5670	5670	5670	0
126	20240529	180600	237628910	5670	5670	5670	5670	0
127	20240529	180500	237628910	5670	5670	5670	5670	0
128	20240529	180400	237628910	5670	5670	5670	5670	0
129	20240529	180300	237628910	5670	5670	5670	5670	0
130	20240529	180200	237628910	5670	5670	5670	5670	0
131	20240529	180100	237628910	5670	5670	5670	5670	0
132	20240529	180000	237628910	5670	5670	5670	5670	0
133	20240529	175900	237628910	5670	5670	5670	5670	0
134	20240529	175800	237628910	5670	5670	5670	5670	0
135	20240529	175700	237628910	5670	5670	5670	5670	0
136	20240529	175600	237628910	5670	5670	5670	5670	0
137	20240529	175500	237628910	5670	5670	5670	5670	0
138	20240529	175400	237628910	5670	5670	5670	5670	0
139	20240529	175300	237628910	5670	5670	5670	5670	0
140	20240529	175200	237628910	5670	5670	5670	5670	0
141	20240529	175100	237628910	5670	5670	5670	5670	0
142	20240529	175000	237628910	5670	5670	5670	5670	0
143	20240529	174900	237628910	5670	5670	5670	5670	0
144	20240529	174800	237628910	5670	5670	5670	5670	0
145	20240529	174700	237628910	5670	5670	5670	5670	0
146	20240529	174600	237628910	5670	5670	5670	5670	0
147	20240529	174500	237628910	5670	5670	5670	5670	0
148	20240529	174400	237628910	5670	5670	5670	5670	0
149	20240529	174300	237628910	5670	5670	5670	5670	0
150	20240529	174200	237628910	5670	5670	5670	5670	0
151	20240529	174100	237628910	5670	5670	5670	5670	0
152	20240529	174000	237628910	5670	5670	5670	5670	70
153	20240529	173900	237628910	5670	5670	5670	5670	0
154	20240529	173800	237628910	5670	5670	5670	5670	0
155	20240529	173700	237628910	5670	5670	5670	5670	0
156	20240529	173600	237628910	5670	5670	5670	5670	0
157	20240529	173500	237628910	5670	5670	5670	5670	0
158	20240529	173400	237628910	5670	5670	5670	5670	0
159	20240529	173300	237628910	5670	5670	5670	5670	0
160	20240529	173200	237628910	5670	5670	5670	5670	0
161	20240529	173100	237628910	5670	5670	5670	5670	0
162	20240529	173000	237628910	5670	5670	5670	5670	0
163	20240529	172900	237628910	5670	5670	5670	5670	0
164	20240529	172800	237628910	5670	5670	5670	5670	0
165	20240529	172700	237628910	5670	5670	5670	5670	0
166	20240529	172600	237628910	5670	5670	5670	5670	0
167	20240529	172500	237628910	5670	5670	5670	5670	0
168	20240529	172400	237628910	5670	5670	5670	5670	0
169	20240529	172300	237628910	5670	5670	5670	5670	0
170	20240529	172200	237628910	5670	5670	5670	5670	0
171	20240529	172100	237628910	5670	5670	5670	5670	0
172	20240529	172000	237628910	5670	5670	5670	5670	0
173	20240529	171900	237628910	5670	5670	5670	5670	0
174	20240529	171800	237628910	5670	5670	5670	5670	0
175	20240529	171700	237628910	5670	5670	5670	5670	0
176	20240529	171600	237628910	5670	5670	5670	5670	0
177	20240529	171500	237628910	5670	5670	5670	5670	0
178	20240529	171400	237628910	5670	5670	5670	5670	0
179	20240529	171300	237628910	5670	5670	5670	5670	0
180	20240529	171200	237628910	5670	5670	5670	5670	0
181	20240529	171100	237628910	5670	5670	5670	5670	0
182	20240529	171000	237628910	5670	5670	5670	5670	70
183	20240529	170900	237628910	5670	5670	5670	5670	0
184	20240529	170800	237628910	5670	5670	5670	5670	0
185	20240529	170700	237628910	5670	5670	5670	5670	0
186	20240529	170600	237628910	5670	5670	5670	5670	0
187	20240529	170500	237628910	5670	5670	5670	5670	0
188	20240529	170400	237628910	5670	5670	5670	5670	0
189	20240529	170300	237628910	5670	5670	5670	5670	0
190	20240529	170200	237628910	5670	5670	5670	5670	0
191	20240529	170100	237628910	5670	5670	5670	5670	0
192	20240529	170000	237628910	5670	5670	5670	5670	0
193	20240529	165900	237628910	5670	5670	5670	5670	0
194	20240529	165800	237628910	5670	5670	5670	5670	0
195	20240529	165700	237628910	5670	5670	5670	5670	0
196	20240529	165600	237628910	5670	5670	5670	5670	0
197	20240529	165500	237628910	5670	5670	5670	5670	0
198	20240529	165400	237628910	5670	5670	5670	5670	0
199	20240529	165300	237628910	5670	5670	5670	5670	0
200	20240529	165200	237628910	5670	5670	5670	5670	0
201	20240529	165100	237628910	5670	5670	5670	5670	0
202	20240529	165000	237628910	5670	5670	5670	5670	0
203	20240529	164900	237628910	5670	5670	5670	5670	0
204	20240529	164800	237628910	5670	5670	5670	5670	0
205	20240529	164700	237628910	5670	5670	5670	5670	0
206	20240529	164600	237628910	5670	5670	5670	5670	0
207	20240529	164500	237628910	5670	5670	5670	5670	0
208	20240529	164400	237628910	5670	5670	5670	5670	0
209	20240529	164300	237628910	5670	5670	5670	5670	0
210	20240529	164200	237628910	5670	5670	5670	5670	0
211	20240529	164100	237628910	5670	5670	5670	5670	0
212	20240529	164000	237628910	5670	5670	5670	5670	70
213	20240529	163900	237628910	5670	5670	5670	5670	0
214	20240529	163800	237628910	5670	5670	5670	5670	0
215	20240529	163700	237628910	5670	5670	5670	5670	0
216	20240529	163600	237628910	5670	5670	5670	5670	0
217	20240529	163500	237628910	5670	5670	5670	5670	0
218	20240529	163400	237628910	5670	5670	5670	5670	0
219	20240529	163300	237628910	5670	5670	5670	5670	0
220	20240529	163200	237628910	5670	5670	5670	5670	0
221	20240529	163100	237628910	5670	5670	5670	5670	0
222	20240529	163000	237628910	5670	5670	5670	5670	0
223	20240529	162900	237628910	5670	5670	5670	5670	0
224	20240529	162800	237628910	5670	5670	5670	5670	0
225	20240529	162700	237628910	5670	5670	5670	5670	0
226	20240529	162600	237628910	5670	5670	5670	5670	0
227	20240529	162500	237628910	5670	5670	5670	5670	0
228	20240529	162400	237628910	5670	5670	5670	5670	0
229	20240529	162300	237628910	5670	5670	5670	5670	0
230	20240529	162200	237628910	5670	5670	5670	5670	0
231	20240529	162100	237628910	5670	5670	5670	5670	0
232	20240529	162000	237628910	5670	5670	5670	5670	0
233	20240529	161900	237628910	5670	5670	5670	5670	0
234	20240529	161800	237628910	5670	5670	5670	5670	0
235	20240529	161700	237628910	5670	5670	5670	5670	0
236	20240529	161600	237628910	5670	5670	5670	5670	0
237	20240529	161500	237628910	5670	5670	5670	5670	0
238	20240529	161400	237628910	5670	5670	5670	5670	0
239	20240529	161300	237628910	5670	5670	5670	5670	0
240	20240529	161200	237628910	5670	5670	5670	5670	0
241	20240529	161100	237628910	5670	5670	5670	5670	0
242	20240529	161000	237628910	5670	5670	5670	5670	70
243	20240529	160900	237628910	5670	5670	5670	5670	0
244	20240529	160800	237628910	5670	5670	5670	5670	0
245	20240529	160700	237628910	5670	5670	5670	5670	0
246	20240529	160600	237628910	5670	5670	5670	5670	0
247	20240529	160500	237628910	5670	5670	5670	5670	0
248	20240529	160400	237628910	5670	5670	5670	5670	0
249	20240529	160300	237628910	5670	5670	5670	5670	0
250	20240529	160200	237628910	5670	5670	5670	5670	0
251	20240529	160100	237628910	5670	5670	5670	5670	0
252	20240529	160000	237628910	5670	5670	5670	5670	0
253	20240529	155900	237628910	5670	5670	5670	5670	0
254	20240529	155800	237628910	5670	5670	5670	5670	0
255	20240529	155700	237628910	5670	5670	5670	5670	0
256	20240529	155600	237628910	5670	5670	5670	5670	0
257	20240529	155500	237628910	5670	5670	5670	5670	0
258	20240529	155400	237628910	5670	5670	5670	5670	0
259	20240529	155300	237628910	5670	5670	5670	5670	0
260	20240529	155200	237628910	5670	5670	5670	5670	0
261	20240529	155100	237628910	5670	5670	5670	5670	0
262	20240529	155000	237628910	5670	5670	5670	5670	0
263	20240529	154900	237628910	5670	5670	5670	5670	0
264	20240529	154800	237628910	5670	5670	5670	5670	0
265	20240529	154700	237628910	5670	5670	5670	5670	0
266	20240529	154600	237628910	5670	5670	5670	5670	0
267	20240529	154500	237628910	5670	5670	5670	5670	0
268	20240529	154400	237628910	5670	5670	5670	5670	0
269	20240529	154300	237628910	5670	5670	5670	5670	0
270	20240529	154200	237628910	5670	5670	5670	5670	0
271	20240529	154100	237628910	5670	5670	5670	5670	0
272	20240529	154000	237628910	5670	5670	5670	5670	70
273	20240529	153900	237628910	5670	5670	5670	5670	0
274	20240529	153800	237628910	5670	5670	5670	5670	0
275	20240529	153700	237628910	5670	5670	5670	5670	0
276	20240529	153600	237628910	5670	5670	5670	5670	0
277	20240529	153500	237628910	5670	5670	5670	5670	0
278	20240529	153400	237628910	5670	5670	5670	5670	0
279	20240529	153300	237628910	5670	5670	5670	5670	0
280	20240529	153200	237628910	5670	5670	5670	5670	0
281	20240529	153100	237628910	5670	5670	5670	5670	0
282	20240529	153000	237628910	5670	5670	5670	5670	70
283	20240529	152900	237232010	5670	5670	5670	5670	0
284	20240529	152800	237232010	5670	5670	5670	5670	0
285	20240529	152700	237232010	5670	5670	5670	5670	0
286	20240529	152600	237232010	5670	5670	5670	5670	0
287	20240529	152500	237232010	5670	5670	5670	5670	0
288	20240529	152400	237232010	5670	5670	5670	5670	0
289	20240529	152300	237232010	5670	5670	5670	5670	0
290	20240529	152200	237232010	5670	5670	5670	5670	0
291	20240529	152100	237232010	5670	5670	5670	5670	0
292	20240529	152000	237232010	5670	5670	5670	5670	0
293	20240529	151900	237232010	5670	5670	5670	5670	1
294	20240529	151800	237226340	5670	5670	5670	5670	0
295	20240529	151700	237226340	5670	5670	5670	5670	1
296	20240529	151600	237220670	5660	5660	5660	5660	8
297	20240529	151500	237175390	5660	5660	5660	5660	34
298	20240529	151400	236982950	5650	5650	5650	5650	0
299	20240529	151300	236982950	5650	5650	5650	5650	110
300	20240529	151200	236361450	5660	5660	5660	5660	1
301	20240529	151100	236355790	5660	5660	5660	5660	0
302	20240529	151000	236355790	5660	5660	5660	5660	0
303	20240529	150900	236355790	5660	5660	5660	5660	0
304	20240529	150800	236355790	5660	5660	5660	5660	0
305	20240529	150700	236355790	5660	5660	5660	5660	0
306	20240529	150600	236355790	5660	5660	5660	5660	200
307	20240529	150500	235223790	5650	5650	5650	5650	369
308	20240529	150400	233138940	5650	5650	5650	5650	9
309	20240529	150300	233088090	5650	5650	5650	5650	0
310	20240529	150200	233088090	5650	5650	5650	5650	109
311	20240529	150100	232472240	5650	5650	5650	5650	0
312	20240529	150000	232472240	5650	5650	5650	5650	0
313	20240529	145900	232472240	5650	5650	5650	5650	0
314	20240529	145800	232472240	5650	5650	5650	5650	0
315	20240529	145700	232472240	5650	5650	5650	5650	0
316	20240529	145600	232472240	5650	5650	5650	5650	100
317	20240529	145500	231907240	5650	5660	5660	5650	10
318	20240529	145400	231850720	5660	5660	5660	5660	3
319	20240529	145300	231833740	5660	5660	5660	5660	1
320	20240529	145200	231828080	5650	5650	5650	5650	0
321	20240529	145100	231828080	5650	5650	5650	5650	2
322	20240529	145000	231816780	5650	5650	5650	5650	3245
323	20240529	144900	213482530	5640	5640	5640	5640	50
324	20240529	144800	213200530	5640	5650	5650	5640	7319
325	20240529	144700	171864670	5660	5660	5660	5660	0
326	20240529	144600	171864670	5660	5660	5660	5660	0
327	20240529	144500	171864670	5660	5660	5660	5660	0
328	20240529	144400	171864670	5660	5660	5660	5660	0
329	20240529	144300	171864670	5660	5660	5660	5660	0
330	20240529	144200	171864670	5660	5660	5660	5660	0
331	20240529	144100	171864670	5660	5660	5660	5660	400
332	20240529	144000	169600670	5650	5650	5650	5650	0
333	20240529	143900	169600670	5650	5650	5650	5650	102
334	20240529	143800	169024370	5650	5650	5650	5650	5
335	20240529	143700	168996120	5650	5650	5650	5650	0
336	20240529	143600	168996120	5650	5660	5660	5650	1641
337	20240529	143500	159713610	5660	5660	5660	5660	0
338	20240529	143400	159713610	5660	5660	5660	5660	600
339	20240529	143300	156317610	5660	5660	5660	5660	0
340	20240529	143200	156317610	5660	5660	5660	5660	100
341	20240529	143100	155751610	5660	5660	5660	5660	0
342	20240529	143000	155751610	5660	5660	5660	5660	0
343	20240529	142900	155751610	5660	5660	5660	5660	0
344	20240529	142800	155751610	5660	5660	5660	5660	0
345	20240529	142700	155751610	5660	5660	5660	5660	0
346	20240529	142600	155751610	5660	5660	5660	5660	21
347	20240529	142500	155632750	5660	5660	5660	5660	9
348	20240529	142400	155581810	5660	5660	5660	5660	0
349	20240529	142300	155581810	5660	5660	5660	5660	50
350	20240529	142200	155298810	5660	5660	5660	5660	0
351	20240529	142100	155298810	5660	5660	5660	5660	0
352	20240529	142000	155298810	5660	5660	5660	5660	0
353	20240529	141900	155298810	5660	5660	5660	5660	0
354	20240529	141800	155298810	5660	5660	5660	5660	0
355	20240529	141700	155298810	5660	5660	5660	5660	0
356	20240529	141600	155298810	5660	5660	5660	5660	0
357	20240529	141500	155298810	5660	5660	5660	5660	0
358	20240529	141400	155298810	5660	5660	5660	5660	0
359	20240529	141300	155298810	5660	5660	5660	5660	0
360	20240529	141200	155298810	5660	5660	5660	5660	0
361	20240529	141100	155298810	5660	5660	5660	5660	0
362	20240529	141000	155298810	5660	5660	5660	5660	80
363	20240529	140900	154846010	5660	5660	5660	5660	0
364	20240529	140800	154846010	5660	5660	5660	5660	0
365	20240529	140700	154846010	5660	5660	5660	5660	0
366	20240529	140600	154846010	5660	5660	5660	5660	0
367	20240529	140500	154846010	5660	5660	5660	5660	0
368	20240529	140400	154846010	5660	5660	5660	5660	352
369	20240529	140300	152853690	5670	5670	5670	5670	13
370	20240529	140200	152779980	5670	5670	5670	5670	0
371	20240529	140100	152779980	5670	5670	5670	5670	3
372	20240529	140000	152762970	5670	5670	5670	5670	3
373	20240529	135900	152745960	5670	5670	5670	5670	7
374	20240529	135800	152706270	5670	5670	5670	5670	850
375	20240529	135700	147886770	5670	5670	5670	5670	0
376	20240529	135600	147886770	5670	5670	5670	5670	2
377	20240529	135500	147875430	5670	5670	5670	5670	3
378	20240529	135400	147858420	5670	5670	5670	5670	355
379	20240529	135300	145845570	5660	5660	5660	5660	0
380	20240529	135200	145845570	5660	5660	5660	5660	0
381	20240529	135100	145845570	5660	5660	5660	5660	0
382	20240529	135000	145845570	5660	5660	5660	5660	0
383	20240529	134900	145845570	5660	5660	5660	5660	0
384	20240529	134800	145845570	5660	5660	5660	5660	0
385	20240529	134700	145845570	5660	5660	5660	5660	264
386	20240529	134600	144351330	5660	5660	5660	5660	80
387	20240529	134500	143898530	5660	5660	5660	5660	7
388	20240529	134400	143858910	5660	5660	5660	5660	17
389	20240529	134300	143762690	5660	5660	5660	5660	200
390	20240529	134200	142630690	5660	5660	5660	5660	11
391	20240529	134100	142568430	5660	5660	5660	5660	0
392	20240529	134000	142568430	5660	5660	5660	5660	210
393	20240529	133900	141379830	5660	5660	5660	5660	1371
394	20240529	133800	133619970	5660	5660	5660	5660	0
395	20240529	133700	133619970	5660	5660	5660	5660	2195
396	20240529	133600	121196270	5660	5660	5660	5660	140
397	20240529	133500	120403870	5670	5670	5670	5670	0
398	20240529	133400	120403870	5670	5670	5670	5670	0
399	20240529	133300	120403870	5670	5670	5670	5670	0
400	20240529	133200	120403870	5670	5670	5670	5670	37
401	20240529	133100	120194080	5670	5670	5670	5670	50
402	20240529	133000	119910580	5670	5670	5670	5670	0
403	20240529	132900	119910580	5670	5670	5670	5670	0
404	20240529	132800	119910580	5670	5670	5670	5670	50
405	20240529	132700	119627080	5670	5670	5670	5670	0
406	20240529	132600	119627080	5670	5670	5670	5670	13
407	20240529	132500	119553370	5660	5660	5660	5660	0
408	20240529	132400	119553370	5660	5660	5660	5660	0
409	20240529	132300	119553370	5660	5660	5660	5660	0
410	20240529	132200	119553370	5660	5660	5660	5660	0
411	20240529	132100	119553370	5660	5660	5660	5660	0
412	20240529	132000	119553370	5660	5660	5660	5660	0
413	20240529	131900	119553370	5660	5660	5660	5660	0
414	20240529	131800	119553370	5660	5660	5660	5660	0
415	20240529	131700	119553370	5660	5670	5670	5660	13
416	20240529	131600	119479780	5670	5670	5670	5670	0
417	20240529	131500	119479780	5670	5670	5670	5670	0
418	20240529	131400	119479780	5670	5670	5670	5670	0
419	20240529	131300	119479780	5670	5670	5670	5670	0
420	20240529	131200	119479780	5670	5670	5670	5670	0
421	20240529	131100	119479780	5670	5670	5670	5670	337
422	20240529	131000	117568990	5670	5670	5670	5670	100
423	20240529	130900	117001990	5670	5670	5670	5670	0
424	20240529	130800	117001990	5670	5670	5670	5670	0
425	20240529	130700	117001990	5670	5670	5670	5670	0
426	20240529	130600	117001990	5670	5670	5670	5670	0
427	20240529	130500	117001990	5670	5670	5670	5670	5
428	20240529	130400	116973640	5670	5670	5670	5670	0
429	20240529	130300	116973640	5670	5670	5670	5670	0
430	20240529	130200	116973640	5670	5670	5670	5670	0
431	20240529	130100	116973640	5670	5670	5670	5670	0
432	20240529	130000	116973640	5670	5670	5670	5670	5
433	20240529	125900	116945290	5670	5670	5670	5670	0
434	20240529	125800	116945290	5670	5670	5670	5670	500
435	20240529	125700	114110290	5670	5670	5670	5670	0
436	20240529	125600	114110290	5670	5660	5670	5660	60
437	20240529	125500	113770680	5660	5660	5660	5660	200
438	20240529	125400	112638680	5670	5670	5670	5670	0
439	20240529	125300	112638680	5670	5670	5670	5670	0
440	20240529	125200	112638680	5670	5670	5670	5670	1
441	20240529	125100	112633010	5660	5660	5660	5660	0
442	20240529	125000	112633010	5660	5660	5660	5660	0
443	20240529	124900	112633010	5660	5660	5660	5660	0
444	20240529	124800	112633010	5660	5660	5660	5660	0
445	20240529	124700	112633010	5660	5660	5660	5660	200
446	20240529	124600	111501010	5670	5670	5670	5670	0
447	20240529	124500	111501010	5670	5670	5670	5670	1
448	20240529	124400	111495340	5670	5670	5670	5670	0
449	20240529	124300	111495340	5670	5670	5670	5670	0
450	20240529	124200	111495340	5670	5670	5670	5670	0
451	20240529	124100	111495340	5670	5670	5670	5670	0
452	20240529	124000	111495340	5670	5670	5670	5670	0
453	20240529	123900	111495340	5670	5670	5670	5670	19
454	20240529	123800	111387610	5670	5670	5670	5670	0
455	20240529	123700	111387610	5670	5670	5670	5670	0
456	20240529	123600	111387610	5670	5670	5670	5670	0
457	20240529	123500	111387610	5670	5670	5670	5670	0
458	20240529	123400	111387610	5670	5670	5670	5670	0
459	20240529	123300	111387610	5670	5670	5670	5670	0
460	20240529	123200	111387610	5670	5670	5670	5670	40
461	20240529	123100	111160810	5670	5670	5670	5670	0
462	20240529	123000	111160810	5670	5670	5670	5670	0
463	20240529	122900	111160810	5670	5670	5670	5670	0
464	20240529	122800	111160810	5670	5670	5670	5670	0
465	20240529	122700	111160810	5670	5670	5670	5670	7
466	20240529	122600	111121120	5660	5660	5660	5660	0
467	20240529	122500	111121120	5660	5660	5660	5660	0
468	20240529	122400	111121120	5660	5660	5660	5660	0
469	20240529	122300	111121120	5660	5660	5660	5660	0
470	20240529	122200	111121120	5660	5660	5660	5660	0
471	20240529	122100	111121120	5660	5660	5660	5660	0
472	20240529	122000	111121120	5660	5660	5660	5660	0
473	20240529	121900	111121120	5660	5660	5660	5660	0
474	20240529	121800	111121120	5660	5660	5660	5660	0
475	20240529	121700	111121120	5660	5660	5660	5660	0
476	20240529	121600	111121120	5660	5660	5660	5660	0
477	20240529	121500	111121120	5660	5660	5660	5660	0
478	20240529	121400	111121120	5660	5660	5660	5660	110
479	20240529	121300	110498520	5670	5670	5670	5670	50
480	20240529	121200	110215020	5670	5670	5670	5670	0
481	20240529	121100	110215020	5670	5670	5670	5670	34
482	20240529	121000	110022240	5670	5670	5670	5670	0
483	20240529	120900	110022240	5670	5670	5670	5670	0
484	20240529	120800	110022240	5670	5670	5670	5670	0
485	20240529	120700	110022240	5670	5670	5670	5670	200
486	20240529	120600	108888240	5670	5670	5670	5670	0
487	20240529	120500	108888240	5670	5670	5670	5670	0
488	20240529	120400	108888240	5670	5670	5670	5670	0
489	20240529	120300	108888240	5670	5670	5670	5670	0
490	20240529	120200	108888240	5670	5670	5670	5670	0
491	20240529	120100	108888240	5670	5670	5670	5670	0
492	20240529	120000	108888240	5670	5670	5670	5670	0
493	20240529	115900	108888240	5670	5670	5670	5670	0
494	20240529	115800	108888240	5670	5670	5670	5670	0
495	20240529	115700	108888240	5670	5670	5670	5670	0
496	20240529	115600	108888240	5670	5670	5670	5670	0
497	20240529	115500	108888240	5670	5670	5670	5670	0
498	20240529	115400	108888240	5670	5670	5670	5670	0
499	20240529	115300	108888240	5670	5670	5670	5670	0
500	20240529	115200	108888240	5670	5670	5670	5670	0
501	20240529	115100	108888240	5670	5670	5670	5670	10
502	20240529	115000	108831540	5670	5670	5670	5670	0
503	20240529	114900	108831540	5670	5670	5670	5670	0
504	20240529	114800	108831540	5670	5670	5670	5670	0
505	20240529	114700	108831540	5670	5670	5670	5670	0
506	20240529	114600	108831540	5670	5670	5670	5670	200
507	20240529	114500	107697540	5670	5670	5670	5670	0
508	20240529	114400	107697540	5670	5670	5670	5670	0
509	20240529	114300	107697540	5670	5670	5670	5670	0
510	20240529	114200	107697540	5670	5670	5670	5670	0
511	20240529	114100	107697540	5670	5670	5670	5670	11
512	20240529	114000	107635170	5670	5670	5670	5670	2
513	20240529	113900	107623830	5670	5670	5670	5670	500
514	20240529	113800	104788830	5670	5670	5670	5670	0
515	20240529	113700	104788830	5670	5670	5670	5670	0
516	20240529	113600	104788830	5670	5670	5670	5670	0
517	20240529	113500	104788830	5670	5670	5670	5670	0
518	20240529	113400	104788830	5670	5670	5670	5670	296
519	20240529	113300	103110510	5670	5670	5670	5670	0
520	20240529	113200	103110510	5670	5670	5670	5670	0
521	20240529	113100	103110510	5670	5670	5670	5670	0
522	20240529	113000	103110510	5670	5670	5670	5670	0
523	20240529	112900	103110510	5670	5670	5670	5670	0
524	20240529	112800	103110510	5670	5670	5670	5670	0
525	20240529	112700	103110510	5670	5670	5680	5670	375
526	20240529	112600	100984230	5670	5670	5670	5670	0
527	20240529	112500	100984230	5670	5670	5670	5670	0
528	20240529	112400	100984230	5670	5670	5670	5670	0
529	20240529	112300	100984230	5670	5670	5670	5670	0
530	20240529	112200	100984230	5670	5670	5670	5670	0
531	20240529	112100	100984230	5670	5670	5670	5670	0
532	20240529	112000	100984230	5670	5670	5670	5670	0
533	20240529	111900	100984230	5670	5670	5670	5670	0
534	20240529	111800	100984230	5670	5670	5670	5670	1
535	20240529	111700	100978560	5680	5680	5680	5680	50
536	20240529	111600	100694560	5680	5680	5680	5680	0
537	20240529	111500	100694560	5680	5680	5680	5680	0
538	20240529	111400	100694560	5680	5680	5680	5680	0
539	20240529	111300	100694560	5680	5680	5680	5680	0
540	20240529	111200	100694560	5680	5680	5680	5680	0
541	20240529	111100	100694560	5680	5680	5680	5680	0
542	20240529	111000	100694560	5680	5680	5680	5680	0
543	20240529	110900	100694560	5680	5680	5680	5680	0
544	20240529	110800	100694560	5680	5680	5680	5680	0
545	20240529	110700	100694560	5680	5680	5680	5680	0
546	20240529	110600	100694560	5680	5680	5680	5680	0
547	20240529	110500	100694560	5680	5680	5680	5680	1
548	20240529	110400	100688880	5680	5680	5680	5680	0
549	20240529	110300	100688880	5680	5680	5680	5680	0
550	20240529	110200	100688880	5680	5680	5680	5680	8
551	20240529	110100	100643440	5680	5680	5680	5680	0
552	20240529	110000	100643440	5680	5680	5680	5680	1
553	20240529	105900	100637760	5670	5670	5670	5670	0
554	20240529	105800	100637760	5670	5670	5670	5670	32
555	20240529	105700	100456320	5670	5670	5670	5670	25
556	20240529	105600	100314570	5670	5670	5670	5670	3
557	20240529	105500	100297560	5670	5670	5670	5670	0
558	20240529	105400	100297560	5670	5670	5670	5670	0
559	20240529	105300	100297560	5670	5670	5670	5670	0
560	20240529	105200	100297560	5670	5670	5670	5670	2
561	20240529	105100	100286220	5670	5670	5670	5670	20
562	20240529	105000	100172820	5670	5670	5670	5670	0
563	20240529	104900	100172820	5670	5670	5670	5670	0
564	20240529	104800	100172820	5670	5670	5670	5670	0
565	20240529	104700	100172820	5670	5670	5670	5670	12
566	20240529	104600	100104780	5670	5670	5670	5670	0
567	20240529	104500	100104780	5670	5670	5670	5670	6
568	20240529	104400	100070760	5660	5660	5660	5660	0
569	20240529	104300	100070760	5660	5660	5660	5660	0
570	20240529	104200	100070760	5660	5660	5670	5660	531
571	20240529	104100	97065200	5670	5670	5670	5670	18
572	20240529	104000	96963140	5670	5670	5670	5670	4
573	20240529	103900	96940460	5670	5670	5670	5670	16
574	20240529	103800	96849740	5670	5670	5670	5670	0
575	20240529	103700	96849740	5670	5670	5670	5670	14
576	20240529	103600	96770360	5660	5670	5670	5660	113
577	20240529	103500	96130650	5670	5670	5670	5670	0
578	20240529	103400	96130650	5670	5670	5670	5670	0
579	20240529	103300	96130650	5670	5670	5670	5670	10
580	20240529	103200	96073950	5670	5670	5670	5670	0
581	20240529	103100	96073950	5670	5670	5670	5670	0
582	20240529	103000	96073950	5670	5670	5670	5670	0
583	20240529	102900	96073950	5670	5670	5670	5670	7
584	20240529	102800	96034260	5670	5670	5670	5670	1
585	20240529	102700	96028590	5670	5660	5670	5660	2
586	20240529	102600	96017260	5670	5670	5670	5670	0
587	20240529	102500	96017260	5670	5670	5670	5670	12
588	20240529	102400	95949220	5660	5660	5660	5660	0
589	20240529	102300	95949220	5660	5660	5660	5660	34
590	20240529	102200	95756780	5660	5670	5670	5660	280
591	20240529	102100	94171970	5670	5670	5670	5670	10
592	20240529	102000	94115270	5670	5670	5670	5670	0
593	20240529	101900	94115270	5670	5670	5670	5670	1
594	20240529	101800	94109600	5660	5660	5660	5660	39
595	20240529	101700	93888860	5670	5670	5670	5670	7
596	20240529	101600	93849170	5670	5670	5670	5670	0
597	20240529	101500	93849170	5670	5670	5670	5670	5
598	20240529	101400	93820820	5670	5670	5670	5670	0
599	20240529	101300	93820820	5670	5670	5670	5670	15
600	20240529	101200	93735770	5670	5670	5670	5670	0
601	20240529	101100	93735770	5670	5670	5670	5670	7
602	20240529	101000	93696080	5660	5670	5670	5660	1001
603	20240529	100900	88030410	5660	5660	5660	5660	0
604	20240529	100800	88030410	5660	5660	5660	5660	0
605	20240529	100700	88030410	5660	5660	5660	5660	1
606	20240529	100600	88024750	5670	5670	5670	5670	0
607	20240529	100500	88024750	5670	5670	5670	5670	0
608	20240529	100400	88024750	5670	5670	5670	5670	1
609	20240529	100300	88019080	5670	5670	5670	5670	0
610	20240529	100200	88019080	5670	5670	5670	5670	0
611	20240529	100100	88019080	5670	5670	5670	5670	0
612	20240529	100000	88019080	5670	5670	5670	5670	0
613	20240529	095900	88019080	5670	5670	5670	5670	1
614	20240529	095800	88013410	5670	5670	5670	5670	0
615	20240529	095700	88013410	5670	5670	5670	5670	11
616	20240529	095600	87951040	5670	5670	5670	5670	3
617	20240529	095500	87934030	5670	5660	5670	5660	40
618	20240529	095400	87707620	5670	5670	5670	5670	0
619	20240529	095300	87707620	5670	5670	5670	5670	5
620	20240529	095200	87679270	5670	5670	5670	5670	8
621	20240529	095100	87633910	5670	5660	5670	5660	26
622	20240529	095000	87486630	5670	5670	5670	5670	110
623	20240529	094900	86862930	5670	5670	5670	5670	0
624	20240529	094800	86862930	5670	5670	5670	5670	0
625	20240529	094700	86862930	5670	5670	5670	5670	22
626	20240529	094600	86738190	5670	5670	5670	5660	298
627	20240529	094500	85049630	5670	5670	5670	5650	1102
628	20240529	094400	78820080	5660	5680	5680	5660	569
629	20240529	094300	75594210	5690	5690	5690	5690	0
630	20240529	094200	75594210	5690	5680	5690	5680	319
631	20240529	094100	73782280	5690	5690	5690	5690	0
632	20240529	094000	73782280	5690	5690	5690	5690	0
633	20240529	093900	73782280	5690	5690	5690	5690	0
634	20240529	093800	73782280	5690	5690	5690	5690	17
635	20240529	093700	73685550	5690	5690	5690	5690	31
636	20240529	093600	73509160	5690	5690	5690	5690	0
637	20240529	093500	73509160	5690	5680	5690	5680	15
638	20240529	093400	73423950	5680	5680	5680	5680	4651
639	20240529	093300	47006270	5690	5690	5690	5690	10
640	20240529	093200	46949370	5690	5690	5690	5690	0
641	20240529	093100	46949370	5690	5700	5700	5690	265
642	20240529	093000	45441490	5700	5700	5700	5700	7
643	20240529	092900	45401590	5710	5710	5710	5710	0
644	20240529	092800	45401590	5710	5710	5710	5710	0
645	20240529	092700	45401590	5710	5710	5710	5710	11
646	20240529	092600	45338780	5710	5710	5710	5710	0
647	20240529	092500	45338780	5710	5700	5710	5700	31
648	20240529	092400	45162070	5710	5710	5710	5710	0
649	20240529	092300	45162070	5710	5710	5710	5710	0
650	20240529	092200	45162070	5710	5710	5710	5710	0
651	20240529	092100	45162070	5710	5710	5710	5710	1
652	20240529	092000	45156360	5690	5690	5690	5690	0
653	20240529	091900	45156360	5690	5690	5690	5690	0
654	20240529	091800	45156360	5690	5690	5690	5690	0
655	20240529	091700	45156360	5690	5690	5690	5690	29
656	20240529	091600	44991350	5690	5690	5690	5690	10
657	20240529	091500	44934450	5690	5690	5690	5690	131
658	20240529	091400	44189060	5690	5680	5690	5680	27
659	20240529	091300	44035450	5690	5680	5690	5680	2320
660	20240529	091200	30857750	5680	5690	5690	5680	2788
661	20240529	091100	15014240	5720	5730	5730	5690	549
662	20240529	091000	11885190	5700	5700	5700	5700	0
663	20240529	090900	11885190	5700	5700	5700	5700	1101
664	20240529	090800	5609490	5730	5700	5730	5700	201
665	20240529	090700	4463760	5730	5700	5730	5700	3
666	20240529	090600	4446630	5730	5730	5730	5730	0
667	20240529	090500	4446630	5730	5730	5730	5730	20
668	20240529	090400	4332030	5730	5730	5730	5730	1
669	20240529	090300	4326300	5700	5700	5700	5700	99
670	20240529	090200	3762000	5700	5700	5700	5700	150
671	20240529	090100	2907000	5700	5700	5700	5700	5
672	20240529	090000	2878500	5700	5700	5700	5700	505