KissMeData/222980/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	204700	167107825	4750	4750	4750	4750	820
3	20240529	204600	167107825	4750	4750	4750	4750	0
4	20240529	204500	167107825	4750	4750	4750	4750	0
5	20240529	204400	167107825	4750	4750	4750	4750	0
6	20240529	204300	167107825	4750	4750	4750	4750	0
7	20240529	204200	167107825	4750	4750	4750	4750	0
8	20240529	204100	167107825	4750	4750	4750	4750	0
9	20240529	204000	167107825	4750	4750	4750	4750	0
10	20240529	203900	167107825	4750	4750	4750	4750	0
11	20240529	203800	167107825	4750	4750	4750	4750	0
12	20240529	203700	167107825	4750	4750	4750	4750	0
13	20240529	203600	167107825	4750	4750	4750	4750	0
14	20240529	203500	167107825	4750	4750	4750	4750	0
15	20240529	203400	167107825	4750	4750	4750	4750	0
16	20240529	203300	167107825	4750	4750	4750	4750	0
17	20240529	203200	167107825	4750	4750	4750	4750	0
18	20240529	203100	167107825	4750	4750	4750	4750	0
19	20240529	203000	167107825	4750	4750	4750	4750	0
20	20240529	202900	167107825	4750	4750	4750	4750	0
21	20240529	202800	167107825	4750	4750	4750	4750	0
22	20240529	202700	167107825	4750	4750	4750	4750	0
23	20240529	202600	167107825	4750	4750	4750	4750	0
24	20240529	202500	167107825	4750	4750	4750	4750	0
25	20240529	202400	167107825	4750	4750	4750	4750	0
26	20240529	202300	167107825	4750	4750	4750	4750	0
27	20240529	202200	167107825	4750	4750	4750	4750	0
28	20240529	202100	167107825	4750	4750	4750	4750	0
29	20240529	202000	167107825	4750	4750	4750	4750	0
30	20240529	201900	167107825	4750	4750	4750	4750	0
31	20240529	201800	167107825	4750	4750	4750	4750	0
32	20240529	201700	167107825	4750	4750	4750	4750	820
33	20240529	201600	167107825	4750	4750	4750	4750	0
34	20240529	201500	167107825	4750	4750	4750	4750	0
35	20240529	201400	167107825	4750	4750	4750	4750	0
36	20240529	201300	167107825	4750	4750	4750	4750	0
37	20240529	201200	167107825	4750	4750	4750	4750	0
38	20240529	201100	167107825	4750	4750	4750	4750	0
39	20240529	201000	167107825	4750	4750	4750	4750	0
40	20240529	200900	167107825	4750	4750	4750	4750	0
41	20240529	200800	167107825	4750	4750	4750	4750	0
42	20240529	200700	167107825	4750	4750	4750	4750	0
43	20240529	200600	167107825	4750	4750	4750	4750	0
44	20240529	200500	167107825	4750	4750	4750	4750	0
45	20240529	200400	167107825	4750	4750	4750	4750	0
46	20240529	200300	167107825	4750	4750	4750	4750	0
47	20240529	200200	167107825	4750	4750	4750	4750	0
48	20240529	200100	167107825	4750	4750	4750	4750	0
49	20240529	200000	167107825	4750	4750	4750	4750	0
50	20240529	195900	167107825	4750	4750	4750	4750	0
51	20240529	195800	167107825	4750	4750	4750	4750	0
52	20240529	195700	167107825	4750	4750	4750	4750	0
53	20240529	195600	167107825	4750	4750	4750	4750	0
54	20240529	195500	167107825	4750	4750	4750	4750	0
55	20240529	195400	167107825	4750	4750	4750	4750	0
56	20240529	195300	167107825	4750	4750	4750	4750	0
57	20240529	195200	167107825	4750	4750	4750	4750	0
58	20240529	195100	167107825	4750	4750	4750	4750	0
59	20240529	195000	167107825	4750	4750	4750	4750	0
60	20240529	194900	167107825	4750	4750	4750	4750	0
61	20240529	194800	167107825	4750	4750	4750	4750	0
62	20240529	194700	167107825	4750	4750	4750	4750	820
63	20240529	194600	167107825	4750	4750	4750	4750	0
64	20240529	194500	167107825	4750	4750	4750	4750	0
65	20240529	194400	167107825	4750	4750	4750	4750	0
66	20240529	194300	167107825	4750	4750	4750	4750	0
67	20240529	194200	167107825	4750	4750	4750	4750	0
68	20240529	194100	167107825	4750	4750	4750	4750	0
69	20240529	194000	167107825	4750	4750	4750	4750	0
70	20240529	193900	167107825	4750	4750	4750	4750	0
71	20240529	193800	167107825	4750	4750	4750	4750	0
72	20240529	193700	167107825	4750	4750	4750	4750	0
73	20240529	193600	167107825	4750	4750	4750	4750	0
74	20240529	193500	167107825	4750	4750	4750	4750	0
75	20240529	193400	167107825	4750	4750	4750	4750	0
76	20240529	193300	167107825	4750	4750	4750	4750	0
77	20240529	193200	167107825	4750	4750	4750	4750	0
78	20240529	193100	167107825	4750	4750	4750	4750	0
79	20240529	193000	167107825	4750	4750	4750	4750	0
80	20240529	192900	167107825	4750	4750	4750	4750	0
81	20240529	192800	167107825	4750	4750	4750	4750	0
82	20240529	192700	167107825	4750	4750	4750	4750	0
83	20240529	192600	167107825	4750	4750	4750	4750	0
84	20240529	192500	167107825	4750	4750	4750	4750	0
85	20240529	192400	167107825	4750	4750	4750	4750	0
86	20240529	192300	167107825	4750	4750	4750	4750	0
87	20240529	192200	167107825	4750	4750	4750	4750	0
88	20240529	192100	167107825	4750	4750	4750	4750	0
89	20240529	192000	167107825	4750	4750	4750	4750	0
90	20240529	191900	167107825	4750	4750	4750	4750	0
91	20240529	191800	167107825	4750	4750	4750	4750	0
92	20240529	191700	167107825	4750	4750	4750	4750	820
93	20240529	191600	167107825	4750	4750	4750	4750	0
94	20240529	191500	167107825	4750	4750	4750	4750	0
95	20240529	191400	167107825	4750	4750	4750	4750	0
96	20240529	191300	167107825	4750	4750	4750	4750	0
97	20240529	191200	167107825	4750	4750	4750	4750	0
98	20240529	191100	167107825	4750	4750	4750	4750	0
99	20240529	191000	167107825	4750	4750	4750	4750	0
100	20240529	190900	167107825	4750	4750	4750	4750	0
101	20240529	190800	167107825	4750	4750	4750	4750	0
102	20240529	190700	167107825	4750	4750	4750	4750	0
103	20240529	190600	167107825	4750	4750	4750	4750	0
104	20240529	190500	167107825	4750	4750	4750	4750	0
105	20240529	190400	167107825	4750	4750	4750	4750	0
106	20240529	190300	167107825	4750	4750	4750	4750	0
107	20240529	190200	167107825	4750	4750	4750	4750	0
108	20240529	190100	167107825	4750	4750	4750	4750	0
109	20240529	190000	167107825	4750	4750	4750	4750	0
110	20240529	185900	167107825	4750	4750	4750	4750	0
111	20240529	185800	167107825	4750	4750	4750	4750	0
112	20240529	185700	167107825	4750	4750	4750	4750	0
113	20240529	185600	167107825	4750	4750	4750	4750	0
114	20240529	185500	167107825	4750	4750	4750	4750	0
115	20240529	185400	167107825	4750	4750	4750	4750	0
116	20240529	185300	167107825	4750	4750	4750	4750	0
117	20240529	185200	167107825	4750	4750	4750	4750	0
118	20240529	185100	167107825	4750	4750	4750	4750	0
119	20240529	185000	167107825	4750	4750	4750	4750	0
120	20240529	184900	167107825	4750	4750	4750	4750	0
121	20240529	184800	167107825	4750	4750	4750	4750	0
122	20240529	184700	167107825	4750	4750	4750	4750	820
123	20240529	184600	167107825	4750	4750	4750	4750	0
124	20240529	184500	167107825	4750	4750	4750	4750	0
125	20240529	184400	167107825	4750	4750	4750	4750	0
126	20240529	184300	167107825	4750	4750	4750	4750	0
127	20240529	184200	167107825	4750	4750	4750	4750	0
128	20240529	184100	167107825	4750	4750	4750	4750	0
129	20240529	184000	167107825	4750	4750	4750	4750	0
130	20240529	183900	167107825	4750	4750	4750	4750	0
131	20240529	183800	167107825	4750	4750	4750	4750	0
132	20240529	183700	167107825	4750	4750	4750	4750	0
133	20240529	183600	167107825	4750	4750	4750	4750	0
134	20240529	183500	167107825	4750	4750	4750	4750	0
135	20240529	183400	167107825	4750	4750	4750	4750	0
136	20240529	183300	167107825	4750	4750	4750	4750	0
137	20240529	183200	167107825	4750	4750	4750	4750	0
138	20240529	183100	167107825	4750	4750	4750	4750	0
139	20240529	183000	167107825	4750	4750	4750	4750	0
140	20240529	182900	167107825	4750	4750	4750	4750	0
141	20240529	182800	167107825	4750	4750	4750	4750	0
142	20240529	182700	167107825	4750	4750	4750	4750	0
143	20240529	182600	167107825	4750	4750	4750	4750	0
144	20240529	182500	167107825	4750	4750	4750	4750	0
145	20240529	182400	167107825	4750	4750	4750	4750	0
146	20240529	182300	167107825	4750	4750	4750	4750	0
147	20240529	182200	167107825	4750	4750	4750	4750	0
148	20240529	182100	167107825	4750	4750	4750	4750	0
149	20240529	182000	167107825	4750	4750	4750	4750	0
150	20240529	181900	167107825	4750	4750	4750	4750	0
151	20240529	181800	167107825	4750	4750	4750	4750	0
152	20240529	181700	167107825	4750	4750	4750	4750	820
153	20240529	181600	167107825	4750	4750	4750	4750	0
154	20240529	181500	167107825	4750	4750	4750	4750	0
155	20240529	181400	167107825	4750	4750	4750	4750	0
156	20240529	181300	167107825	4750	4750	4750	4750	0
157	20240529	181200	167107825	4750	4750	4750	4750	0
158	20240529	181100	167107825	4750	4750	4750	4750	0
159	20240529	181000	167107825	4750	4750	4750	4750	0
160	20240529	180900	167107825	4750	4750	4750	4750	0
161	20240529	180800	167107825	4750	4750	4750	4750	0
162	20240529	180700	167107825	4750	4750	4750	4750	0
163	20240529	180600	167107825	4750	4750	4750	4750	0
164	20240529	180500	167107825	4750	4750	4750	4750	0
165	20240529	180400	167107825	4750	4750	4750	4750	0
166	20240529	180300	167107825	4750	4750	4750	4750	0
167	20240529	180200	167107825	4750	4750	4750	4750	0
168	20240529	180100	167107825	4750	4750	4750	4750	0
169	20240529	180000	167107825	4750	4750	4750	4750	0
170	20240529	175900	167107825	4750	4750	4750	4750	0
171	20240529	175800	167107825	4750	4750	4750	4750	0
172	20240529	175700	167107825	4750	4750	4750	4750	0
173	20240529	175600	167107825	4750	4750	4750	4750	0
174	20240529	175500	167107825	4750	4750	4750	4750	0
175	20240529	175400	167107825	4750	4750	4750	4750	0
176	20240529	175300	167107825	4750	4750	4750	4750	0
177	20240529	175200	167107825	4750	4750	4750	4750	0
178	20240529	175100	167107825	4750	4750	4750	4750	0
179	20240529	175000	167107825	4750	4750	4750	4750	0
180	20240529	174900	167107825	4750	4750	4750	4750	0
181	20240529	174800	167107825	4750	4750	4750	4750	0
182	20240529	174700	167107825	4750	4750	4750	4750	820
183	20240529	174600	167107825	4750	4750	4750	4750	0
184	20240529	174500	167107825	4750	4750	4750	4750	0
185	20240529	174400	167107825	4750	4750	4750	4750	0
186	20240529	174300	167107825	4750	4750	4750	4750	0
187	20240529	174200	167107825	4750	4750	4750	4750	0
188	20240529	174100	167107825	4750	4750	4750	4750	0
189	20240529	174000	167107825	4750	4750	4750	4750	0
190	20240529	173900	167107825	4750	4750	4750	4750	0
191	20240529	173800	167107825	4750	4750	4750	4750	0
192	20240529	173700	167107825	4750	4750	4750	4750	0
193	20240529	173600	167107825	4750	4750	4750	4750	0
194	20240529	173500	167107825	4750	4750	4750	4750	0
195	20240529	173400	167107825	4750	4750	4750	4750	0
196	20240529	173300	167107825	4750	4750	4750	4750	0
197	20240529	173200	167107825	4750	4750	4750	4750	0
198	20240529	173100	167107825	4750	4750	4750	4750	0
199	20240529	173000	167107825	4750	4750	4750	4750	0
200	20240529	172900	167107825	4750	4750	4750	4750	0
201	20240529	172800	167107825	4750	4750	4750	4750	0
202	20240529	172700	167107825	4750	4750	4750	4750	0
203	20240529	172600	167107825	4750	4750	4750	4750	0
204	20240529	172500	167107825	4750	4750	4750	4750	0
205	20240529	172400	167107825	4750	4750	4750	4750	0
206	20240529	172300	167107825	4750	4750	4750	4750	0
207	20240529	172200	167107825	4750	4750	4750	4750	0
208	20240529	172100	167107825	4750	4750	4750	4750	0
209	20240529	172000	167107825	4750	4750	4750	4750	0
210	20240529	171900	167107825	4750	4750	4750	4750	0
211	20240529	171800	167107825	4750	4750	4750	4750	0
212	20240529	171700	167107825	4750	4750	4750	4750	820
213	20240529	171600	167107825	4750	4750	4750	4750	0
214	20240529	171500	167107825	4750	4750	4750	4750	0
215	20240529	171400	167107825	4750	4750	4750	4750	0
216	20240529	171300	167107825	4750	4750	4750	4750	0
217	20240529	171200	167107825	4750	4750	4750	4750	0
218	20240529	171100	167107825	4750	4750	4750	4750	0
219	20240529	171000	167107825	4750	4750	4750	4750	0
220	20240529	170900	167107825	4750	4750	4750	4750	0
221	20240529	170800	167107825	4750	4750	4750	4750	0
222	20240529	170700	167107825	4750	4750	4750	4750	0
223	20240529	170600	167107825	4750	4750	4750	4750	0
224	20240529	170500	167107825	4750	4750	4750	4750	0
225	20240529	170400	167107825	4750	4750	4750	4750	0
226	20240529	170300	167107825	4750	4750	4750	4750	0
227	20240529	170200	167107825	4750	4750	4750	4750	0
228	20240529	170100	167107825	4750	4750	4750	4750	0
229	20240529	170000	167107825	4750	4750	4750	4750	0
230	20240529	165900	167107825	4750	4750	4750	4750	0
231	20240529	165800	167107825	4750	4750	4750	4750	0
232	20240529	165700	167107825	4750	4750	4750	4750	0
233	20240529	165600	167107825	4750	4750	4750	4750	0
234	20240529	165500	167107825	4750	4750	4750	4750	0
235	20240529	165400	167107825	4750	4750	4750	4750	0
236	20240529	165300	167107825	4750	4750	4750	4750	0
237	20240529	165200	167107825	4750	4750	4750	4750	0
238	20240529	165100	167107825	4750	4750	4750	4750	0
239	20240529	165000	167107825	4750	4750	4750	4750	0
240	20240529	164900	167107825	4750	4750	4750	4750	0
241	20240529	164800	167107825	4750	4750	4750	4750	0
242	20240529	164700	167107825	4750	4750	4750	4750	820
243	20240529	164600	167107825	4750	4750	4750	4750	0
244	20240529	164500	167107825	4750	4750	4750	4750	0
245	20240529	164400	167107825	4750	4750	4750	4750	0
246	20240529	164300	167107825	4750	4750	4750	4750	0
247	20240529	164200	167107825	4750	4750	4750	4750	0
248	20240529	164100	167107825	4750	4750	4750	4750	0
249	20240529	164000	167107825	4750	4750	4750	4750	0
250	20240529	163900	167107825	4750	4750	4750	4750	0
251	20240529	163800	167107825	4750	4750	4750	4750	0
252	20240529	163700	167107825	4750	4750	4750	4750	0
253	20240529	163600	167107825	4750	4750	4750	4750	0
254	20240529	163500	167107825	4750	4750	4750	4750	0
255	20240529	163400	167107825	4750	4750	4750	4750	0
256	20240529	163300	167107825	4750	4750	4750	4750	0
257	20240529	163200	167107825	4750	4750	4750	4750	0
258	20240529	163100	167107825	4750	4750	4750	4750	0
259	20240529	163000	167107825	4750	4750	4750	4750	0
260	20240529	162900	167107825	4750	4750	4750	4750	0
261	20240529	162800	167107825	4750	4750	4750	4750	0
262	20240529	162700	167107825	4750	4750	4750	4750	0
263	20240529	162600	167107825	4750	4750	4750	4750	0
264	20240529	162500	167107825	4750	4750	4750	4750	0
265	20240529	162400	167107825	4750	4750	4750	4750	0
266	20240529	162300	167107825	4750	4750	4750	4750	0
267	20240529	162200	167107825	4750	4750	4750	4750	0
268	20240529	162100	167107825	4750	4750	4750	4750	0
269	20240529	162000	167107825	4750	4750	4750	4750	0
270	20240529	161900	167107825	4750	4750	4750	4750	0
271	20240529	161800	167107825	4750	4750	4750	4750	0
272	20240529	161700	167107825	4750	4750	4750	4750	820
273	20240529	161600	167107825	4750	4750	4750	4750	0
274	20240529	161500	167107825	4750	4750	4750	4750	0
275	20240529	161400	167107825	4750	4750	4750	4750	0
276	20240529	161300	167107825	4750	4750	4750	4750	0
277	20240529	161200	167107825	4750	4750	4750	4750	0
278	20240529	161100	167107825	4750	4750	4750	4750	0
279	20240529	161000	167107825	4750	4750	4750	4750	0
280	20240529	160900	167107825	4750	4750	4750	4750	0
281	20240529	160800	167107825	4750	4750	4750	4750	0
282	20240529	160700	167107825	4750	4750	4750	4750	0
283	20240529	160600	167107825	4750	4750	4750	4750	0
284	20240529	160500	167107825	4750	4750	4750	4750	0
285	20240529	160400	167107825	4750	4750	4750	4750	0
286	20240529	160300	167107825	4750	4750	4750	4750	0
287	20240529	160200	167107825	4750	4750	4750	4750	0
288	20240529	160100	167107825	4750	4750	4750	4750	0
289	20240529	160000	167107825	4750	4750	4750	4750	0
290	20240529	155900	167107825	4750	4750	4750	4750	0
291	20240529	155800	167107825	4750	4750	4750	4750	0
292	20240529	155700	167107825	4750	4750	4750	4750	0
293	20240529	155600	167107825	4750	4750	4750	4750	0
294	20240529	155500	167107825	4750	4750	4750	4750	0
295	20240529	155400	167107825	4750	4750	4750	4750	0
296	20240529	155300	167107825	4750	4750	4750	4750	0
297	20240529	155200	167107825	4750	4750	4750	4750	0
298	20240529	155100	167107825	4750	4750	4750	4750	0
299	20240529	155000	167107825	4750	4750	4750	4750	0
300	20240529	154900	167107825	4750	4750	4750	4750	0
301	20240529	154800	167107825	4750	4750	4750	4750	0
302	20240529	154700	167107825	4750	4750	4750	4750	820
303	20240529	154600	167107825	4750	4750	4750	4750	0
304	20240529	154500	167107825	4750	4750	4750	4750	0
305	20240529	154400	167107825	4750	4750	4750	4750	0
306	20240529	154300	167107825	4750	4750	4750	4750	0
307	20240529	154200	167107825	4750	4750	4750	4750	0
308	20240529	154100	167107825	4750	4750	4750	4750	0
309	20240529	154000	167107825	4750	4750	4750	4750	0
310	20240529	153900	167107825	4750	4750	4750	4750	0
311	20240529	153800	167107825	4750	4750	4750	4750	0
312	20240529	153700	167107825	4750	4750	4750	4750	0
313	20240529	153600	167107825	4750	4750	4750	4750	0
314	20240529	153500	167107825	4750	4750	4750	4750	0
315	20240529	153400	167107825	4750	4750	4750	4750	0
316	20240529	153300	167107825	4750	4750	4750	4750	0
317	20240529	153200	167107825	4750	4750	4750	4750	0
318	20240529	153100	167107825	4750	4750	4750	4750	0
319	20240529	153000	167107825	4750	4750	4750	4750	820
320	20240529	152900	163212825	4745	4745	4745	4745	0
321	20240529	152800	163212825	4745	4745	4745	4745	0
322	20240529	152700	163212825	4745	4745	4745	4745	0
323	20240529	152600	163212825	4745	4745	4745	4745	0
324	20240529	152500	163212825	4745	4745	4745	4745	0
325	20240529	152400	163212825	4745	4745	4745	4745	0
326	20240529	152300	163212825	4745	4745	4745	4745	0
327	20240529	152200	163212825	4745	4745	4745	4745	0
328	20240529	152100	163212825	4745	4745	4745	4745	0
329	20240529	152000	163212825	4745	4745	4745	4745	0
330	20240529	151900	163212825	4745	4745	4745	4745	386
331	20240529	151800	161381255	4745	4745	4745	4745	200
332	20240529	151700	160432255	4740	4740	4740	4740	0
333	20240529	151600	160432255	4740	4740	4740	4740	519
334	20240529	151500	157972195	4740	4740	4740	4740	0
335	20240529	151400	157972195	4740	4740	4740	4740	0
336	20240529	151300	157972195	4740	4740	4740	4740	0
337	20240529	151200	157972195	4740	4740	4740	4740	0
338	20240529	151100	157972195	4740	4740	4740	4740	0
339	20240529	151000	157972195	4740	4740	4740	4740	614
340	20240529	150900	155061835	4740	4740	4740	4740	0
341	20240529	150800	155061835	4740	4740	4740	4740	0
342	20240529	150700	155061835	4740	4740	4740	4740	100
343	20240529	150600	154587835	4740	4740	4740	4740	0
344	20240529	150500	154587835	4740	4745	4745	4740	48
345	20240529	150400	154360300	4750	4750	4750	4750	0
346	20240529	150300	154360300	4750	4750	4750	4750	0
347	20240529	150200	154360300	4750	4750	4750	4750	0
348	20240529	150100	154360300	4750	4750	4750	4750	0
349	20240529	150000	154360300	4750	4750	4750	4750	0
350	20240529	145900	154360300	4750	4750	4750	4750	0
351	20240529	145800	154360300	4750	4750	4750	4750	0
352	20240529	145700	154360300	4750	4750	4750	4750	0
353	20240529	145600	154360300	4750	4750	4750	4750	0
354	20240529	145500	154360300	4750	4745	4750	4745	48
355	20240529	145400	154132305	4745	4745	4745	4745	0
356	20240529	145300	154132305	4745	4745	4745	4745	0
357	20240529	145200	154132305	4745	4745	4745	4745	1628
358	20240529	145100	146407445	4745	4745	4745	4745	25
359	20240529	145000	146288820	4745	4745	4745	4745	161
360	20240529	144900	145524875	4745	4745	4745	4745	0
361	20240529	144800	145524875	4745	4745	4745	4745	0
362	20240529	144700	145524875	4745	4745	4745	4745	0
363	20240529	144600	145524875	4745	4745	4745	4745	0
364	20240529	144500	145524875	4745	4745	4745	4745	0
365	20240529	144400	145524875	4745	4740	4745	4740	74
366	20240529	144300	145174095	4740	4740	4740	4740	0
367	20240529	144200	145174095	4740	4740	4740	4740	0
368	20240529	144100	145174095	4740	4725	4740	4725	850
369	20240529	144000	141150405	4740	4740	4740	4740	0
370	20240529	143900	141150405	4740	4740	4740	4740	0
371	20240529	143800	141150405	4740	4740	4740	4740	0
372	20240529	143700	141150405	4740	4740	4740	4740	0
373	20240529	143600	141150405	4740	4725	4740	4725	44
374	20240529	143500	140942445	4740	4740	4740	4740	5
375	20240529	143400	140918745	4725	4725	4725	4725	260
376	20240529	143300	139690245	4740	4740	4740	4740	0
377	20240529	143200	139690245	4740	4730	4740	4730	51
378	20240529	143100	139448995	4725	4725	4725	4725	50
379	20240529	143000	139212745	4725	4725	4725	4725	0
380	20240529	142900	139212745	4725	4725	4725	4725	0
381	20240529	142800	139212745	4725	4725	4725	4725	0
382	20240529	142700	139212745	4725	4725	4725	4725	0
383	20240529	142600	139212745	4725	4725	4725	4725	121
384	20240529	142500	138641020	4730	4730	4730	4730	114
385	20240529	142400	138101800	4730	4730	4730	4730	50
386	20240529	142300	137865300	4730	4730	4730	4730	0
387	20240529	142200	137865300	4730	4730	4730	4730	0
388	20240529	142100	137865300	4730	4730	4730	4730	0
389	20240529	142000	137865300	4730	4735	4735	4730	360
390	20240529	141900	136160940	4735	4735	4735	4735	0
391	20240529	141800	136160940	4735	4735	4735	4735	590
392	20240529	141700	133367290	4740	4740	4740	4740	0
393	20240529	141600	133367290	4740	4740	4740	4740	0
394	20240529	141500	133367290	4740	4740	4740	4740	0
395	20240529	141400	133367290	4740	4740	4740	4740	353
396	20240529	141300	131694070	4740	4740	4740	4740	0
397	20240529	141200	131694070	4740	4745	4745	4740	50
398	20240529	141100	131456940	4745	4745	4745	4745	30
399	20240529	141000	131314590	4750	4750	4750	4750	111
400	20240529	140900	130787340	4750	4750	4750	4750	0
401	20240529	140800	130787340	4750	4750	4750	4750	0
402	20240529	140700	130787340	4750	4750	4750	4750	0
403	20240529	140600	130787340	4750	4750	4750	4750	0
404	20240529	140500	130787340	4750	4750	4750	4750	0
405	20240529	140400	130787340	4750	4750	4750	4750	69
406	20240529	140300	130459590	4750	4750	4750	4750	0
407	20240529	140200	130459590	4750	4750	4750	4750	0
408	20240529	140100	130459590	4750	4750	4750	4750	0
409	20240529	140000	130459590	4750	4750	4750	4750	0
410	20240529	135900	130459590	4750	4750	4750	4750	0
411	20240529	135800	130459590	4750	4750	4750	4750	0
412	20240529	135700	130459590	4750	4750	4750	4750	50
413	20240529	135600	130222090	4750	4750	4750	4750	70
414	20240529	135500	129889590	4750	4750	4750	4750	0
415	20240529	135400	129889590	4750	4750	4750	4750	0
416	20240529	135300	129889590	4750	4750	4750	4750	0
417	20240529	135200	129889590	4750	4750	4750	4750	159
418	20240529	135100	129134340	4750	4750	4750	4750	1
419	20240529	135000	129129590	4750	4750	4750	4750	0
420	20240529	134900	129129590	4750	4750	4750	4750	7
421	20240529	134800	129096340	4745	4745	4745	4745	20
422	20240529	134700	129001440	4745	4750	4750	4745	323
423	20240529	134600	127468280	4750	4750	4750	4750	0
424	20240529	134500	127468280	4750	4750	4750	4750	0
425	20240529	134400	127468280	4750	4750	4750	4750	0
426	20240529	134300	127468280	4750	4750	4750	4750	0
427	20240529	134200	127468280	4750	4750	4750	4750	0
428	20240529	134100	127468280	4750	4750	4750	4750	0
429	20240529	134000	127468280	4750	4750	4750	4750	93
430	20240529	133900	127026530	4750	4750	4750	4750	0
431	20240529	133800	127026530	4750	4750	4750	4750	1
432	20240529	133700	127021780	4750	4750	4750	4750	1
433	20240529	133600	127017030	4755	4755	4755	4755	0
434	20240529	133500	127017030	4755	4755	4755	4755	0
435	20240529	133400	127017030	4755	4755	4755	4755	0
436	20240529	133300	127017030	4755	4755	4755	4755	20
437	20240529	133200	126921930	4755	4755	4755	4755	1
438	20240529	133100	126917175	4755	4755	4755	4755	1
439	20240529	133000	126912420	4755	4755	4755	4755	0
440	20240529	132900	126912420	4755	4755	4755	4755	0
441	20240529	132800	126912420	4755	4755	4755	4755	4
442	20240529	132700	126893400	4755	4755	4755	4755	100
443	20240529	132600	126417900	4755	4755	4755	4755	0
444	20240529	132500	126417900	4755	4755	4755	4755	9
445	20240529	132400	126375105	4760	4760	4760	4760	3
446	20240529	132300	126360825	4760	4760	4760	4760	2
447	20240529	132200	126351305	4755	4755	4755	4755	100
448	20240529	132100	125875805	4760	4760	4760	4760	7
449	20240529	132000	125842485	4760	4760	4760	4760	6
450	20240529	131900	125813925	4760	4760	4760	4760	0
451	20240529	131800	125813925	4760	4755	4760	4755	556
452	20240529	131700	123170120	4740	4740	4740	4740	0
453	20240529	131600	123170120	4740	4740	4740	4740	0
454	20240529	131500	123170120	4740	4740	4740	4740	10
455	20240529	131400	123122720	4755	4755	4755	4755	0
456	20240529	131300	123122720	4755	4755	4755	4755	0
457	20240529	131200	123122720	4755	4755	4755	4755	0
458	20240529	131100	123122720	4755	4755	4755	4755	242
459	20240529	131000	121972010	4755	4755	4755	4755	0
460	20240529	130900	121972010	4755	4755	4755	4755	0
461	20240529	130800	121972010	4755	4755	4755	4755	0
462	20240529	130700	121972010	4755	4755	4755	4755	0
463	20240529	130600	121972010	4755	4755	4755	4755	0
464	20240529	130500	121972010	4755	4755	4755	4755	0
465	20240529	130400	121972010	4755	4755	4755	4755	0
466	20240529	130300	121972010	4755	4755	4755	4755	0
467	20240529	130200	121972010	4755	4740	4755	4740	314
468	20240529	130100	120480525	4750	4750	4750	4750	0
469	20240529	130000	120480525	4750	4740	4750	4740	815
470	20240529	125900	116612390	4735	4735	4735	4735	0
471	20240529	125800	116612390	4735	4735	4735	4735	0
472	20240529	125700	116612390	4735	4735	4735	4735	0
473	20240529	125600	116612390	4735	4735	4735	4735	212
474	20240529	125500	115608570	4735	4735	4735	4735	388
475	20240529	125400	113771390	4740	4740	4740	4740	0
476	20240529	125300	113771390	4740	4740	4740	4740	0
477	20240529	125200	113771390	4740	4740	4740	4740	0
478	20240529	125100	113771390	4740	4740	4740	4740	0
479	20240529	125000	113771390	4740	4740	4740	4740	0
480	20240529	124900	113771390	4740	4740	4740	4740	44
481	20240529	124800	113562830	4730	4730	4730	4730	0
482	20240529	124700	113562830	4730	4730	4730	4730	0
483	20240529	124600	113562830	4730	4730	4730	4730	0
484	20240529	124500	113562830	4730	4730	4730	4730	0
485	20240529	124400	113562830	4730	4730	4730	4730	569
486	20240529	124300	110871460	4730	4730	4730	4730	112
487	20240529	124200	110341700	4730	4735	4735	4730	67
488	20240529	124100	110024755	4735	4735	4735	4735	0
489	20240529	124000	110024755	4735	4735	4735	4735	0
490	20240529	123900	110024755	4735	4735	4735	4735	40
491	20240529	123800	109835355	4735	4735	4735	4735	2
492	20240529	123700	109825885	4740	4740	4740	4740	10
493	20240529	123600	109778485	4740	4740	4740	4740	150
494	20240529	123500	109067485	4740	4740	4740	4740	0
495	20240529	123400	109067485	4740	4740	4740	4740	0
496	20240529	123300	109067485	4740	4740	4740	4740	230
497	20240529	123200	107977285	4740	4740	4740	4740	0
498	20240529	123100	107977285	4740	4735	4740	4735	556
499	20240529	123000	105344545	4740	4740	4740	4740	2
500	20240529	122900	105335065	4740	4740	4740	4740	0
501	20240529	122800	105335065	4740	4740	4740	4740	4
502	20240529	122700	105316105	4735	4735	4735	4735	50
503	20240529	122600	105079355	4735	4735	4735	4735	0
504	20240529	122500	105079355	4735	4735	4735	4735	70
505	20240529	122400	104747905	4735	4735	4735	4735	0
506	20240529	122300	104747905	4735	4735	4735	4735	150
507	20240529	122200	104037655	4730	4730	4730	4730	173
508	20240529	122100	103219365	4730	4730	4730	4730	0
509	20240529	122000	103219365	4730	4730	4730	4730	0
510	20240529	121900	103219365	4730	4730	4730	4730	0
511	20240529	121800	103219365	4730	4730	4730	4730	0
512	20240529	121700	103219365	4730	4730	4730	4730	0
513	20240529	121600	103219365	4730	4730	4730	4730	0
514	20240529	121500	103219365	4730	4730	4730	4730	0
515	20240529	121400	103219365	4730	4730	4730	4730	0
516	20240529	121300	103219365	4730	4735	4735	4730	19
517	20240529	121200	103129475	4730	4730	4730	4730	0
518	20240529	121100	103129475	4730	4730	4730	4730	0
519	20240529	121000	103129475	4730	4730	4730	4730	0
520	20240529	120900	103129475	4730	4730	4730	4730	0
521	20240529	120800	103129475	4730	4730	4730	4730	0
522	20240529	120700	103129475	4730	4730	4730	4730	0
523	20240529	120600	103129475	4730	4730	4730	4730	0
524	20240529	120500	103129475	4730	4730	4730	4730	0
525	20240529	120400	103129475	4730	4730	4730	4730	0
526	20240529	120300	103129475	4730	4730	4730	4730	0
527	20240529	120200	103129475	4730	4730	4730	4730	0
528	20240529	120100	103129475	4730	4730	4730	4730	0
529	20240529	120000	103129475	4730	4730	4730	4730	0
530	20240529	115900	103129475	4730	4730	4730	4730	0
531	20240529	115800	103129475	4730	4730	4730	4730	101
532	20240529	115700	102651745	4730	4730	4730	4730	0
533	20240529	115600	102651745	4730	4730	4730	4730	0
534	20240529	115500	102651745	4730	4730	4730	4730	1
535	20240529	115400	102647015	4745	4745	4745	4745	0
536	20240529	115300	102647015	4745	4745	4745	4745	15
537	20240529	115200	102575840	4745	4745	4745	4745	0
538	20240529	115100	102575840	4745	4745	4745	4745	3
539	20240529	115000	102561605	4745	4745	4745	4745	417
540	20240529	114900	100582940	4745	4745	4745	4745	0
541	20240529	114800	100582940	4745	4745	4745	4745	0
542	20240529	114700	100582940	4745	4745	4745	4745	0
543	20240529	114600	100582940	4745	4745	4745	4745	0
544	20240529	114500	100582940	4745	4745	4745	4745	1
545	20240529	114400	100578195	4745	4745	4745	4745	22
546	20240529	114300	100473805	4745	4745	4745	4745	0
547	20240529	114200	100473805	4745	4745	4745	4745	0
548	20240529	114100	100473805	4745	4745	4745	4745	0
549	20240529	114000	100473805	4745	4745	4745	4745	0
550	20240529	113900	100473805	4745	4745	4745	4745	0
551	20240529	113800	100473805	4745	4740	4745	4740	180
552	20240529	113700	99620115	4730	4730	4730	4730	33
553	20240529	113600	99464025	4735	4735	4735	4735	2
554	20240529	113500	99454555	4735	4735	4735	4735	5
555	20240529	113400	99430880	4735	4735	4735	4735	0
556	20240529	113300	99430880	4735	4735	4735	4735	108
557	20240529	113200	98919500	4735	4735	4735	4735	0
558	20240529	113100	98919500	4735	4735	4735	4735	92
559	20240529	113000	98483880	4735	4735	4735	4735	0
560	20240529	112900	98483880	4735	4735	4735	4735	11
561	20240529	112800	98431795	4745	4745	4745	4745	0
562	20240529	112700	98431795	4745	4745	4745	4745	13
563	20240529	112600	98370110	4745	4745	4745	4745	0
564	20240529	112500	98370110	4745	4745	4745	4745	0
565	20240529	112400	98370110	4745	4745	4745	4745	0
566	20240529	112300	98370110	4745	4745	4745	4745	0
567	20240529	112200	98370110	4745	4745	4745	4745	0
568	20240529	112100	98370110	4745	4745	4745	4745	0
569	20240529	112000	98370110	4745	4745	4745	4745	105
570	20240529	111900	97871885	4745	4745	4745	4745	2
571	20240529	111800	97862395	4745	4745	4745	4745	15
572	20240529	111700	97791220	4745	4745	4745	4745	0
573	20240529	111600	97791220	4745	4740	4745	4740	212
574	20240529	111500	96786045	4740	4740	4740	4740	0
575	20240529	111400	96786045	4740	4740	4740	4740	0
576	20240529	111300	96786045	4740	4740	4740	4740	0
577	20240529	111200	96786045	4740	4740	4740	4740	100
578	20240529	111100	96312045	4740	4740	4740	4740	0
579	20240529	111000	96312045	4740	4740	4740	4740	0
580	20240529	110900	96312045	4740	4740	4740	4740	0
581	20240529	110800	96312045	4740	4740	4740	4740	0
582	20240529	110700	96312045	4740	4740	4740	4740	0
583	20240529	110600	96312045	4740	4740	4740	4740	0
584	20240529	110500	96312045	4740	4740	4740	4740	0
585	20240529	110400	96312045	4740	4740	4740	4740	0
586	20240529	110300	96312045	4740	4740	4740	4740	0
587	20240529	110200	96312045	4740	4740	4740	4740	0
588	20240529	110100	96312045	4740	4740	4740	4740	0
589	20240529	110000	96312045	4740	4740	4740	4740	0
590	20240529	105900	96312045	4740	4740	4740	4740	6
591	20240529	105800	96283605	4740	4740	4740	4740	0
592	20240529	105700	96283605	4740	4740	4740	4740	0
593	20240529	105600	96283605	4740	4740	4740	4740	0
594	20240529	105500	96283605	4740	4740	4740	4740	1
595	20240529	105400	96278865	4740	4740	4740	4740	0
596	20240529	105300	96278865	4740	4740	4740	4740	0
597	20240529	105200	96278865	4740	4740	4740	4740	0
598	20240529	105100	96278865	4740	4740	4740	4740	3
599	20240529	105000	96264645	4720	4720	4720	4720	2339
600	20240529	104900	85224565	4720	4720	4720	4720	0
601	20240529	104800	85224565	4720	4720	4720	4720	500
602	20240529	104700	82864565	4720	4720	4720	4720	507
603	20240529	104600	80471525	4720	4720	4720	4720	0
604	20240529	104500	80471525	4720	4720	4720	4720	110
605	20240529	104400	79952325	4720	4720	4720	4720	0
606	20240529	104300	79952325	4720	4720	4720	4720	1
607	20240529	104200	79947605	4725	4725	4725	4725	109
608	20240529	104100	79432580	4735	4740	4740	4735	705
609	20240529	104000	76091205	4745	4745	4745	4745	0
610	20240529	103900	76091205	4745	4745	4745	4745	0
611	20240529	103800	76091205	4745	4745	4745	4745	221
612	20240529	103700	75042560	4750	4750	4750	4750	0
613	20240529	103600	75042560	4750	4750	4750	4750	200
614	20240529	103500	74092560	4750	4750	4750	4750	0
615	20240529	103400	74092560	4750	4750	4750	4750	11
616	20240529	103300	74040310	4755	4755	4755	4755	0
617	20240529	103200	74040310	4755	4740	4755	4740	823
618	20240529	103100	70138420	4735	4735	4735	4735	0
619	20240529	103000	70138420	4735	4735	4735	4735	0
620	20240529	102900	70138420	4735	4735	4735	4735	484
621	20240529	102800	67846680	4735	4735	4735	4735	0
622	20240529	102700	67846680	4735	4735	4735	4735	0
623	20240529	102600	67846680	4735	4735	4735	4735	0
624	20240529	102500	67846680	4735	4735	4735	4735	0
625	20240529	102400	67846680	4735	4735	4735	4735	0
626	20240529	102300	67846680	4735	4735	4735	4735	0
627	20240529	102200	67846680	4735	4735	4735	4735	0
628	20240529	102100	67846680	4735	4735	4735	4735	0
629	20240529	102000	67846680	4735	4735	4735	4735	0
630	20240529	101900	67846680	4735	4735	4735	4735	1
631	20240529	101800	67841945	4715	4715	4715	4715	24
632	20240529	101700	67728785	4715	4715	4715	4715	0
633	20240529	101600	67728785	4715	4715	4715	4715	0
634	20240529	101500	67728785	4715	4715	4715	4715	3
635	20240529	101400	67714640	4715	4715	4715	4715	1
636	20240529	101300	67709925	4715	4730	4730	4710	420
637	20240529	101200	65730590	4735	4735	4735	4735	15
638	20240529	101100	65659565	4735	4735	4735	4735	0
639	20240529	101000	65659565	4735	4735	4735	4735	0
640	20240529	100900	65659565	4735	4735	4735	4735	3
641	20240529	100800	65645360	4735	4735	4735	4735	0
642	20240529	100700	65645360	4735	4735	4735	4735	0
643	20240529	100600	65645360	4735	4735	4735	4735	0
644	20240529	100500	65645360	4735	4735	4735	4735	31
645	20240529	100400	65498575	4735	4735	4735	4735	16
646	20240529	100300	65422815	4735	4735	4735	4735	0
647	20240529	100200	65422815	4735	4735	4735	4735	0
648	20240529	100100	65422815	4735	4735	4735	4735	1
649	20240529	100000	65418080	4740	4740	4740	4740	0
650	20240529	095900	65418080	4740	4740	4740	4740	100
651	20240529	095800	64944080	4740	4740	4740	4740	5
652	20240529	095700	64920380	4735	4735	4735	4735	814
653	20240529	095600	61066090	4735	4735	4735	4735	0
654	20240529	095500	61066090	4735	4735	4735	4735	1
655	20240529	095400	61061355	4710	4710	4710	4710	0
656	20240529	095300	61061355	4710	4710	4710	4710	0
657	20240529	095200	61061355	4710	4710	4710	4710	300
658	20240529	095100	59648355	4735	4735	4735	4735	0
659	20240529	095000	59648355	4735	4710	4735	4710	51
660	20240529	094900	59408120	4715	4715	4715	4715	0
661	20240529	094800	59408120	4715	4715	4715	4715	10
662	20240529	094700	59360970	4715	4715	4715	4715	0
663	20240529	094600	59360970	4715	4715	4715	4715	100
664	20240529	094500	58889470	4710	4710	4710	4710	0
665	20240529	094400	58889470	4710	4710	4710	4710	0
666	20240529	094300	58889470	4710	4710	4710	4710	102
667	20240529	094200	58409050	4710	4710	4710	4710	1
668	20240529	094100	58404340	4710	4710	4710	4710	50
669	20240529	094000	58168840	4740	4720	4740	4715	677
670	20240529	093900	54975690	4720	4720	4740	4720	1930
671	20240529	093800	45866010	4740	4740	4740	4740	2
672	20240529	093700	45856530	4740	4740	4740	4740	0
673	20240529	093600	45856530	4740	4740	4740	4740	0
674	20240529	093500	45856530	4740	4740	4740	4720	669
675	20240529	093400	42696930	4740	4740	4740	4740	4
676	20240529	093300	42677970	4725	4725	4725	4725	265
677	20240529	093200	41425845	4740	4740	4740	4740	0
678	20240529	093100	41425845	4740	4740	4740	4740	1
679	20240529	093000	41421105	4725	4740	4755	4725	849
680	20240529	092900	37404850	4740	4740	4740	4740	185
681	20240529	092800	36527950	4755	4755	4755	4755	0
682	20240529	092700	36527950	4755	4755	4755	4755	0
683	20240529	092600	36527950	4755	4755	4755	4755	0
684	20240529	092500	36527950	4755	4740	4755	4740	320
685	20240529	092400	35009770	4740	4755	4755	4740	120
686	20240529	092300	34440895	4750	4750	4750	4750	0
687	20240529	092200	34440895	4750	4760	4760	4750	246
688	20240529	092100	33272335	4750	4760	4760	4750	30
689	20240529	092000	33129635	4765	4765	4765	4765	0
690	20240529	091900	33129635	4765	4740	4765	4740	105
691	20240529	091800	32631810	4770	4770	4770	4770	0
692	20240529	091700	32631810	4770	4765	4770	4765	204
693	20240529	091600	31659730	4770	4770	4770	4770	0
694	20240529	091500	31659730	4770	4750	4770	4750	61
695	20240529	091400	31369780	4750	4750	4750	4750	15
696	20240529	091300	31298530	4750	4745	4750	4745	137
697	20240529	091200	30647915	4750	4750	4750	4750	500
698	20240529	091100	28272915	4750	4750	4750	4725	1459
699	20240529	091000	21348325	4750	4750	4750	4750	0
700	20240529	090900	21348325	4750	4750	4750	4750	5
701	20240529	090800	21324575	4750	4750	4750	4750	2
702	20240529	090700	21315075	4750	4770	4770	4750	696
703	20240529	090600	17999740	4775	4760	4775	4740	544
704	20240529	090500	15406870	4740	4740	4740	4740	0
705	20240529	090400	15406870	4740	4735	4740	4735	20
706	20240529	090300	15312095	4735	4735	4735	4735	0
707	20240529	090200	15312095	4735	4740	4740	4735	618
708	20240529	090100	12384835	4740	4775	4775	4735	734
709	20240529	090000	8902185	4775	4740	4775	4735	1875