KissMeData/347740/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	212100	138540455	2935	2935	2935	2935	3887
3	20240528	212000	138540455	2935	2935	2935	2935	0
4	20240528	211900	138540455	2935	2935	2935	2935	0
5	20240528	211800	138540455	2935	2935	2935	2935	0
6	20240528	211700	138540455	2935	2935	2935	2935	0
7	20240528	211600	138540455	2935	2935	2935	2935	0
8	20240528	211500	138540455	2935	2935	2935	2935	0
9	20240528	211400	138540455	2935	2935	2935	2935	0
10	20240528	211300	138540455	2935	2935	2935	2935	0
11	20240528	211200	138540455	2935	2935	2935	2935	0
12	20240528	211100	138540455	2935	2935	2935	2935	0
13	20240528	211000	138540455	2935	2935	2935	2935	0
14	20240528	210900	138540455	2935	2935	2935	2935	0
15	20240528	210800	138540455	2935	2935	2935	2935	0
16	20240528	210700	138540455	2935	2935	2935	2935	0
17	20240528	210600	138540455	2935	2935	2935	2935	0
18	20240528	210500	138540455	2935	2935	2935	2935	0
19	20240528	210400	138540455	2935	2935	2935	2935	0
20	20240528	210300	138540455	2935	2935	2935	2935	0
21	20240528	210200	138540455	2935	2935	2935	2935	0
22	20240528	210100	138540455	2935	2935	2935	2935	0
23	20240528	210000	138540455	2935	2935	2935	2935	0
24	20240528	205900	138540455	2935	2935	2935	2935	0
25	20240528	205800	138540455	2935	2935	2935	2935	0
26	20240528	205700	138540455	2935	2935	2935	2935	0
27	20240528	205600	138540455	2935	2935	2935	2935	0
28	20240528	205500	138540455	2935	2935	2935	2935	0
29	20240528	205400	138540455	2935	2935	2935	2935	0
30	20240528	205300	138540455	2935	2935	2935	2935	0
31	20240528	205200	138540455	2935	2935	2935	2935	0
32	20240528	205100	138540455	2935	2935	2935	2935	3887
33	20240528	205000	138540455	2935	2935	2935	2935	0
34	20240528	204900	138540455	2935	2935	2935	2935	0
35	20240528	204800	138540455	2935	2935	2935	2935	0
36	20240528	204700	138540455	2935	2935	2935	2935	0
37	20240528	204600	138540455	2935	2935	2935	2935	0
38	20240528	204500	138540455	2935	2935	2935	2935	0
39	20240528	204400	138540455	2935	2935	2935	2935	0
40	20240528	204300	138540455	2935	2935	2935	2935	0
41	20240528	204200	138540455	2935	2935	2935	2935	0
42	20240528	204100	138540455	2935	2935	2935	2935	0
43	20240528	204000	138540455	2935	2935	2935	2935	0
44	20240528	203900	138540455	2935	2935	2935	2935	0
45	20240528	203800	138540455	2935	2935	2935	2935	0
46	20240528	203700	138540455	2935	2935	2935	2935	0
47	20240528	203600	138540455	2935	2935	2935	2935	0
48	20240528	203500	138540455	2935	2935	2935	2935	0
49	20240528	203400	138540455	2935	2935	2935	2935	0
50	20240528	203300	138540455	2935	2935	2935	2935	0
51	20240528	203200	138540455	2935	2935	2935	2935	0
52	20240528	203100	138540455	2935	2935	2935	2935	0
53	20240528	203000	138540455	2935	2935	2935	2935	0
54	20240528	202900	138540455	2935	2935	2935	2935	0
55	20240528	202800	138540455	2935	2935	2935	2935	0
56	20240528	202700	138540455	2935	2935	2935	2935	0
57	20240528	202600	138540455	2935	2935	2935	2935	0
58	20240528	202500	138540455	2935	2935	2935	2935	0
59	20240528	202400	138540455	2935	2935	2935	2935	0
60	20240528	202300	138540455	2935	2935	2935	2935	0
61	20240528	202200	138540455	2935	2935	2935	2935	0
62	20240528	202100	138540455	2935	2935	2935	2935	3887
63	20240528	202000	138540455	2935	2935	2935	2935	0
64	20240528	201900	138540455	2935	2935	2935	2935	0
65	20240528	201800	138540455	2935	2935	2935	2935	0
66	20240528	201700	138540455	2935	2935	2935	2935	0
67	20240528	201600	138540455	2935	2935	2935	2935	0
68	20240528	201500	138540455	2935	2935	2935	2935	0
69	20240528	201400	138540455	2935	2935	2935	2935	0
70	20240528	201300	138540455	2935	2935	2935	2935	0
71	20240528	201200	138540455	2935	2935	2935	2935	0
72	20240528	201100	138540455	2935	2935	2935	2935	0
73	20240528	201000	138540455	2935	2935	2935	2935	0
74	20240528	200900	138540455	2935	2935	2935	2935	0
75	20240528	200800	138540455	2935	2935	2935	2935	0
76	20240528	200700	138540455	2935	2935	2935	2935	0
77	20240528	200600	138540455	2935	2935	2935	2935	0
78	20240528	200500	138540455	2935	2935	2935	2935	0
79	20240528	200400	138540455	2935	2935	2935	2935	0
80	20240528	200300	138540455	2935	2935	2935	2935	0
81	20240528	200200	138540455	2935	2935	2935	2935	0
82	20240528	200100	138540455	2935	2935	2935	2935	0
83	20240528	200000	138540455	2935	2935	2935	2935	0
84	20240528	195900	138540455	2935	2935	2935	2935	0
85	20240528	195800	138540455	2935	2935	2935	2935	0
86	20240528	195700	138540455	2935	2935	2935	2935	0
87	20240528	195600	138540455	2935	2935	2935	2935	0
88	20240528	195500	138540455	2935	2935	2935	2935	0
89	20240528	195400	138540455	2935	2935	2935	2935	0
90	20240528	195300	138540455	2935	2935	2935	2935	0
91	20240528	195200	138540455	2935	2935	2935	2935	0
92	20240528	195100	138540455	2935	2935	2935	2935	3887
93	20240528	195000	138540455	2935	2935	2935	2935	0
94	20240528	194900	138540455	2935	2935	2935	2935	0
95	20240528	194800	138540455	2935	2935	2935	2935	0
96	20240528	194700	138540455	2935	2935	2935	2935	0
97	20240528	194600	138540455	2935	2935	2935	2935	0
98	20240528	194500	138540455	2935	2935	2935	2935	0
99	20240528	194400	138540455	2935	2935	2935	2935	0
100	20240528	194300	138540455	2935	2935	2935	2935	0
101	20240528	194200	138540455	2935	2935	2935	2935	0
102	20240528	194100	138540455	2935	2935	2935	2935	0
103	20240528	194000	138540455	2935	2935	2935	2935	0
104	20240528	193900	138540455	2935	2935	2935	2935	0
105	20240528	193800	138540455	2935	2935	2935	2935	0
106	20240528	193700	138540455	2935	2935	2935	2935	0
107	20240528	193600	138540455	2935	2935	2935	2935	0
108	20240528	193500	138540455	2935	2935	2935	2935	0
109	20240528	193400	138540455	2935	2935	2935	2935	0
110	20240528	193300	138540455	2935	2935	2935	2935	0
111	20240528	193200	138540455	2935	2935	2935	2935	0
112	20240528	193100	138540455	2935	2935	2935	2935	0
113	20240528	193000	138540455	2935	2935	2935	2935	0
114	20240528	192900	138540455	2935	2935	2935	2935	0
115	20240528	192800	138540455	2935	2935	2935	2935	0
116	20240528	192700	138540455	2935	2935	2935	2935	0
117	20240528	192600	138540455	2935	2935	2935	2935	0
118	20240528	192500	138540455	2935	2935	2935	2935	0
119	20240528	192400	138540455	2935	2935	2935	2935	0
120	20240528	192300	138540455	2935	2935	2935	2935	0
121	20240528	192200	138540455	2935	2935	2935	2935	0
122	20240528	192100	138540455	2935	2935	2935	2935	3887
123	20240528	192000	138540455	2935	2935	2935	2935	0
124	20240528	191900	138540455	2935	2935	2935	2935	0
125	20240528	191800	138540455	2935	2935	2935	2935	0
126	20240528	191700	138540455	2935	2935	2935	2935	0
127	20240528	191600	138540455	2935	2935	2935	2935	0
128	20240528	191500	138540455	2935	2935	2935	2935	0
129	20240528	191400	138540455	2935	2935	2935	2935	0
130	20240528	191300	138540455	2935	2935	2935	2935	0
131	20240528	191200	138540455	2935	2935	2935	2935	0
132	20240528	191100	138540455	2935	2935	2935	2935	0
133	20240528	191000	138540455	2935	2935	2935	2935	0
134	20240528	190900	138540455	2935	2935	2935	2935	0
135	20240528	190800	138540455	2935	2935	2935	2935	0
136	20240528	190700	138540455	2935	2935	2935	2935	0
137	20240528	190600	138540455	2935	2935	2935	2935	0
138	20240528	190500	138540455	2935	2935	2935	2935	0
139	20240528	190400	138540455	2935	2935	2935	2935	0
140	20240528	190300	138540455	2935	2935	2935	2935	0
141	20240528	190200	138540455	2935	2935	2935	2935	0
142	20240528	190100	138540455	2935	2935	2935	2935	0
143	20240528	190000	138540455	2935	2935	2935	2935	0
144	20240528	185900	138540455	2935	2935	2935	2935	0
145	20240528	185800	138540455	2935	2935	2935	2935	0
146	20240528	185700	138540455	2935	2935	2935	2935	0
147	20240528	185600	138540455	2935	2935	2935	2935	0
148	20240528	185500	138540455	2935	2935	2935	2935	0
149	20240528	185400	138540455	2935	2935	2935	2935	0
150	20240528	185300	138540455	2935	2935	2935	2935	0
151	20240528	185200	138540455	2935	2935	2935	2935	0
152	20240528	185100	138540455	2935	2935	2935	2935	3887
153	20240528	185000	138540455	2935	2935	2935	2935	0
154	20240528	184900	138540455	2935	2935	2935	2935	0
155	20240528	184800	138540455	2935	2935	2935	2935	0
156	20240528	184700	138540455	2935	2935	2935	2935	0
157	20240528	184600	138540455	2935	2935	2935	2935	0
158	20240528	184500	138540455	2935	2935	2935	2935	0
159	20240528	184400	138540455	2935	2935	2935	2935	0
160	20240528	184300	138540455	2935	2935	2935	2935	0
161	20240528	184200	138540455	2935	2935	2935	2935	0
162	20240528	184100	138540455	2935	2935	2935	2935	0
163	20240528	184000	138540455	2935	2935	2935	2935	0
164	20240528	183900	138540455	2935	2935	2935	2935	0
165	20240528	183800	138540455	2935	2935	2935	2935	0
166	20240528	183700	138540455	2935	2935	2935	2935	0
167	20240528	183600	138540455	2935	2935	2935	2935	0
168	20240528	183500	138540455	2935	2935	2935	2935	0
169	20240528	183400	138540455	2935	2935	2935	2935	0
170	20240528	183300	138540455	2935	2935	2935	2935	0
171	20240528	183200	138540455	2935	2935	2935	2935	0
172	20240528	183100	138540455	2935	2935	2935	2935	0
173	20240528	183000	138540455	2935	2935	2935	2935	0
174	20240528	182900	138540455	2935	2935	2935	2935	0
175	20240528	182800	138540455	2935	2935	2935	2935	0
176	20240528	182700	138540455	2935	2935	2935	2935	0
177	20240528	182600	138540455	2935	2935	2935	2935	0
178	20240528	182500	138540455	2935	2935	2935	2935	0
179	20240528	182400	138540455	2935	2935	2935	2935	0
180	20240528	182300	138540455	2935	2935	2935	2935	0
181	20240528	182200	138540455	2935	2935	2935	2935	0
182	20240528	182100	138540455	2935	2935	2935	2935	3887
183	20240528	182000	138540455	2935	2935	2935	2935	0
184	20240528	181900	138540455	2935	2935	2935	2935	0
185	20240528	181800	138540455	2935	2935	2935	2935	0
186	20240528	181700	138540455	2935	2935	2935	2935	0
187	20240528	181600	138540455	2935	2935	2935	2935	0
188	20240528	181500	138540455	2935	2935	2935	2935	0
189	20240528	181400	138540455	2935	2935	2935	2935	0
190	20240528	181300	138540455	2935	2935	2935	2935	0
191	20240528	181200	138540455	2935	2935	2935	2935	0
192	20240528	181100	138540455	2935	2935	2935	2935	0
193	20240528	181000	138540455	2935	2935	2935	2935	0
194	20240528	180900	138540455	2935	2935	2935	2935	0
195	20240528	180800	138540455	2935	2935	2935	2935	0
196	20240528	180700	138540455	2935	2935	2935	2935	0
197	20240528	180600	138540455	2935	2935	2935	2935	0
198	20240528	180500	138540455	2935	2935	2935	2935	0
199	20240528	180400	138540455	2935	2935	2935	2935	0
200	20240528	180300	138540455	2935	2935	2935	2935	0
201	20240528	180200	138540455	2935	2935	2935	2935	0
202	20240528	180100	138540455	2935	2935	2935	2935	0
203	20240528	180000	138540455	2935	2935	2935	2935	0
204	20240528	175900	138540455	2935	2935	2935	2935	0
205	20240528	175800	138540455	2935	2935	2935	2935	0
206	20240528	175700	138540455	2935	2935	2935	2935	0
207	20240528	175600	138540455	2935	2935	2935	2935	0
208	20240528	175500	138540455	2935	2935	2935	2935	0
209	20240528	175400	138540455	2935	2935	2935	2935	0
210	20240528	175300	138540455	2935	2935	2935	2935	0
211	20240528	175200	138540455	2935	2935	2935	2935	0
212	20240528	175100	138540455	2935	2935	2935	2935	3887
213	20240528	175000	138540455	2935	2935	2935	2935	0
214	20240528	174900	138540455	2935	2935	2935	2935	0
215	20240528	174800	138540455	2935	2935	2935	2935	0
216	20240528	174700	138540455	2935	2935	2935	2935	0
217	20240528	174600	138540455	2935	2935	2935	2935	0
218	20240528	174500	138540455	2935	2935	2935	2935	0
219	20240528	174400	138540455	2935	2935	2935	2935	0
220	20240528	174300	138540455	2935	2935	2935	2935	0
221	20240528	174200	138540455	2935	2935	2935	2935	0
222	20240528	174100	138540455	2935	2935	2935	2935	0
223	20240528	174000	138540455	2935	2935	2935	2935	0
224	20240528	173900	138540455	2935	2935	2935	2935	0
225	20240528	173800	138540455	2935	2935	2935	2935	0
226	20240528	173700	138540455	2935	2935	2935	2935	0
227	20240528	173600	138540455	2935	2935	2935	2935	0
228	20240528	173500	138540455	2935	2935	2935	2935	0
229	20240528	173400	138540455	2935	2935	2935	2935	0
230	20240528	173300	138540455	2935	2935	2935	2935	0
231	20240528	173200	138540455	2935	2935	2935	2935	0
232	20240528	173100	138540455	2935	2935	2935	2935	0
233	20240528	173000	138540455	2935	2935	2935	2935	0
234	20240528	172900	138540455	2935	2935	2935	2935	0
235	20240528	172800	138540455	2935	2935	2935	2935	0
236	20240528	172700	138540455	2935	2935	2935	2935	0
237	20240528	172600	138540455	2935	2935	2935	2935	0
238	20240528	172500	138540455	2935	2935	2935	2935	0
239	20240528	172400	138540455	2935	2935	2935	2935	0
240	20240528	172300	138540455	2935	2935	2935	2935	0
241	20240528	172200	138540455	2935	2935	2935	2935	0
242	20240528	172100	138540455	2935	2935	2935	2935	3887
243	20240528	172000	138540455	2935	2935	2935	2935	0
244	20240528	171900	138540455	2935	2935	2935	2935	0
245	20240528	171800	138540455	2935	2935	2935	2935	0
246	20240528	171700	138540455	2935	2935	2935	2935	0
247	20240528	171600	138540455	2935	2935	2935	2935	0
248	20240528	171500	138540455	2935	2935	2935	2935	0
249	20240528	171400	138540455	2935	2935	2935	2935	0
250	20240528	171300	138540455	2935	2935	2935	2935	0
251	20240528	171200	138540455	2935	2935	2935	2935	0
252	20240528	171100	138540455	2935	2935	2935	2935	0
253	20240528	171000	138540455	2935	2935	2935	2935	0
254	20240528	170900	138540455	2935	2935	2935	2935	0
255	20240528	170800	138540455	2935	2935	2935	2935	0
256	20240528	170700	138540455	2935	2935	2935	2935	0
257	20240528	170600	138540455	2935	2935	2935	2935	0
258	20240528	170500	138540455	2935	2935	2935	2935	0
259	20240528	170400	138540455	2935	2935	2935	2935	0
260	20240528	170300	138540455	2935	2935	2935	2935	0
261	20240528	170200	138540455	2935	2935	2935	2935	0
262	20240528	170100	138540455	2935	2935	2935	2935	0
263	20240528	170000	138540455	2935	2935	2935	2935	0
264	20240528	165900	138540455	2935	2935	2935	2935	0
265	20240528	165800	138540455	2935	2935	2935	2935	0
266	20240528	165700	138540455	2935	2935	2935	2935	0
267	20240528	165600	138540455	2935	2935	2935	2935	0
268	20240528	165500	138540455	2935	2935	2935	2935	0
269	20240528	165400	138540455	2935	2935	2935	2935	0
270	20240528	165300	138540455	2935	2935	2935	2935	0
271	20240528	165200	138540455	2935	2935	2935	2935	0
272	20240528	165100	138540455	2935	2935	2935	2935	3887
273	20240528	165000	138540455	2935	2935	2935	2935	0
274	20240528	164900	138540455	2935	2935	2935	2935	0
275	20240528	164800	138540455	2935	2935	2935	2935	0
276	20240528	164700	138540455	2935	2935	2935	2935	0
277	20240528	164600	138540455	2935	2935	2935	2935	0
278	20240528	164500	138540455	2935	2935	2935	2935	0
279	20240528	164400	138540455	2935	2935	2935	2935	0
280	20240528	164300	138540455	2935	2935	2935	2935	0
281	20240528	164200	138540455	2935	2935	2935	2935	0
282	20240528	164100	138540455	2935	2935	2935	2935	0
283	20240528	164000	138540455	2935	2935	2935	2935	0
284	20240528	163900	138540455	2935	2935	2935	2935	0
285	20240528	163800	138540455	2935	2935	2935	2935	0
286	20240528	163700	138540455	2935	2935	2935	2935	0
287	20240528	163600	138540455	2935	2935	2935	2935	0
288	20240528	163500	138540455	2935	2935	2935	2935	0
289	20240528	163400	138540455	2935	2935	2935	2935	0
290	20240528	163300	138540455	2935	2935	2935	2935	0
291	20240528	163200	138540455	2935	2935	2935	2935	0
292	20240528	163100	138540455	2935	2935	2935	2935	0
293	20240528	163000	138540455	2935	2935	2935	2935	0
294	20240528	162900	138540455	2935	2935	2935	2935	0
295	20240528	162800	138540455	2935	2935	2935	2935	0
296	20240528	162700	138540455	2935	2935	2935	2935	0
297	20240528	162600	138540455	2935	2935	2935	2935	0
298	20240528	162500	138540455	2935	2935	2935	2935	0
299	20240528	162400	138540455	2935	2935	2935	2935	0
300	20240528	162300	138540455	2935	2935	2935	2935	0
301	20240528	162200	138540455	2935	2935	2935	2935	0
302	20240528	162100	138540455	2935	2935	2935	2935	3887
303	20240528	162000	138540455	2935	2935	2935	2935	0
304	20240528	161900	138540455	2935	2935	2935	2935	0
305	20240528	161800	138540455	2935	2935	2935	2935	0
306	20240528	161700	138540455	2935	2935	2935	2935	0
307	20240528	161600	138540455	2935	2935	2935	2935	0
308	20240528	161500	138540455	2935	2935	2935	2935	0
309	20240528	161400	138540455	2935	2935	2935	2935	0
310	20240528	161300	138540455	2935	2935	2935	2935	0
311	20240528	161200	138540455	2935	2935	2935	2935	0
312	20240528	161100	138540455	2935	2935	2935	2935	0
313	20240528	161000	138540455	2935	2935	2935	2935	0
314	20240528	160900	138540455	2935	2935	2935	2935	0
315	20240528	160800	138540455	2935	2935	2935	2935	0
316	20240528	160700	138540455	2935	2935	2935	2935	0
317	20240528	160600	138540455	2935	2935	2935	2935	0
318	20240528	160500	138540455	2935	2935	2935	2935	0
319	20240528	160400	138540455	2935	2935	2935	2935	0
320	20240528	160300	138540455	2935	2935	2935	2935	0
321	20240528	160200	138540455	2935	2935	2935	2935	0
322	20240528	160100	138540455	2935	2935	2935	2935	0
323	20240528	160000	138540455	2935	2935	2935	2935	0
324	20240528	155900	138540455	2935	2935	2935	2935	0
325	20240528	155800	138540455	2935	2935	2935	2935	0
326	20240528	155700	138540455	2935	2935	2935	2935	0
327	20240528	155600	138540455	2935	2935	2935	2935	0
328	20240528	155500	138540455	2935	2935	2935	2935	0
329	20240528	155400	138540455	2935	2935	2935	2935	0
330	20240528	155300	138540455	2935	2935	2935	2935	0
331	20240528	155200	138540455	2935	2935	2935	2935	0
332	20240528	155100	138540455	2935	2935	2935	2935	3887
333	20240528	155000	138540455	2935	2935	2935	2935	0
334	20240528	154900	138540455	2935	2935	2935	2935	0
335	20240528	154800	138540455	2935	2935	2935	2935	0
336	20240528	154700	138540455	2935	2935	2935	2935	0
337	20240528	154600	138540455	2935	2935	2935	2935	0
338	20240528	154500	138540455	2935	2935	2935	2935	0
339	20240528	154400	138540455	2935	2935	2935	2935	0
340	20240528	154300	138540455	2935	2935	2935	2935	0
341	20240528	154200	138540455	2935	2935	2935	2935	0
342	20240528	154100	138540455	2935	2935	2935	2935	0
343	20240528	154000	138540455	2935	2935	2935	2935	0
344	20240528	153900	138540455	2935	2935	2935	2935	0
345	20240528	153800	138540455	2935	2935	2935	2935	0
346	20240528	153700	138540455	2935	2935	2935	2935	0
347	20240528	153600	138540455	2935	2935	2935	2935	0
348	20240528	153500	138540455	2935	2935	2935	2935	0
349	20240528	153400	138540455	2935	2935	2935	2935	0
350	20240528	153300	138540455	2935	2935	2935	2935	0
351	20240528	153200	138540455	2935	2935	2935	2935	0
352	20240528	153100	138540455	2935	2935	2935	2935	0
353	20240528	153000	138540455	2935	2935	2935	2935	3887
354	20240528	152900	127132110	2935	2935	2935	2935	0
355	20240528	152800	127132110	2935	2935	2935	2935	0
356	20240528	152700	127132110	2935	2935	2935	2935	0
357	20240528	152600	127132110	2935	2935	2935	2935	0
358	20240528	152500	127132110	2935	2935	2935	2935	0
359	20240528	152400	127132110	2935	2935	2935	2935	0
360	20240528	152300	127132110	2935	2935	2935	2935	0
361	20240528	152200	127132110	2935	2935	2935	2935	0
362	20240528	152100	127132110	2935	2935	2935	2935	0
363	20240528	152000	127132110	2935	2935	2935	2935	0
364	20240528	151900	127132110	2935	2935	2935	2935	176
365	20240528	151800	126615550	2940	2935	2940	2935	301
366	20240528	151700	125732110	2935	2935	2935	2935	24
367	20240528	151600	125661670	2935	2935	2935	2935	65
368	20240528	151500	125470895	2925	2925	2925	2925	0
369	20240528	151400	125470895	2925	2925	2925	2925	0
370	20240528	151300	125470895	2925	2925	2925	2925	0
371	20240528	151200	125470895	2925	2925	2925	2925	210
372	20240528	151100	124856645	2925	2925	2925	2925	1
373	20240528	151000	124853720	2925	2925	2925	2925	0
374	20240528	150900	124853720	2925	2925	2925	2925	0
375	20240528	150800	124853720	2925	2925	2925	2925	0
376	20240528	150700	124853720	2925	2935	2935	2925	432
377	20240528	150600	123586260	2935	2935	2935	2935	43
378	20240528	150500	123460055	2935	2925	2935	2925	25
379	20240528	150400	123386800	2925	2925	2925	2925	0
380	20240528	150300	123386800	2925	2925	2925	2925	1000
381	20240528	150200	120461800	2925	2925	2925	2925	0
382	20240528	150100	120461800	2925	2925	2925	2925	0
383	20240528	150000	120461800	2925	2925	2925	2925	0
384	20240528	145900	120461800	2925	2925	2925	2925	0
385	20240528	145800	120461800	2925	2925	2925	2925	0
386	20240528	145700	120461800	2925	2925	2925	2925	80
387	20240528	145600	120227800	2925	2925	2925	2925	0
388	20240528	145500	120227800	2925	2925	2925	2925	120
389	20240528	145400	119876800	2925	2925	2925	2925	0
390	20240528	145300	119876800	2925	2925	2925	2925	0
391	20240528	145200	119876800	2925	2925	2925	2925	0
392	20240528	145100	119876800	2925	2925	2925	2925	0
393	20240528	145000	119876800	2925	2925	2925	2925	0
394	20240528	144900	119876800	2925	2925	2925	2925	0
395	20240528	144800	119876800	2925	2930	2930	2925	349
396	20240528	144700	118855970	2925	2925	2925	2925	0
397	20240528	144600	118855970	2925	2925	2925	2925	0
398	20240528	144500	118855970	2925	2925	2925	2925	0
399	20240528	144400	118855970	2925	2930	2930	2925	50
400	20240528	144300	118709695	2930	2930	2930	2930	0
401	20240528	144200	118709695	2930	2930	2930	2930	0
402	20240528	144100	118709695	2930	2930	2930	2930	34
403	20240528	144000	118610075	2935	2935	2935	2935	5
404	20240528	143900	118595400	2935	2935	2935	2935	0
405	20240528	143800	118595400	2935	2935	2935	2935	5
406	20240528	143700	118580725	2935	2935	2935	2935	0
407	20240528	143600	118580725	2935	2935	2935	2935	0
408	20240528	143500	118580725	2935	2935	2935	2935	24
409	20240528	143400	118510285	2935	2935	2935	2935	32
410	20240528	143300	118416365	2925	2925	2925	2925	0
411	20240528	143200	118416365	2925	2925	2925	2925	0
412	20240528	143100	118416365	2925	2925	2925	2925	0
413	20240528	143000	118416365	2925	2925	2925	2925	0
414	20240528	142900	118416365	2925	2935	2935	2925	35
415	20240528	142800	118313650	2925	2925	2925	2925	0
416	20240528	142700	118313650	2925	2925	2925	2925	0
417	20240528	142600	118313650	2925	2925	2925	2925	0
418	20240528	142500	118313650	2925	2925	2925	2925	0
419	20240528	142400	118313650	2925	2925	2925	2925	0
420	20240528	142300	118313650	2925	2925	2925	2925	0
421	20240528	142200	118313650	2925	2925	2925	2925	957
422	20240528	142100	115514425	2925	2925	2925	2925	0
423	20240528	142000	115514425	2925	2925	2925	2925	0
424	20240528	141900	115514425	2925	2930	2930	2925	179
425	20240528	141800	114990680	2935	2935	2935	2935	0
426	20240528	141700	114990680	2935	2935	2935	2935	5
427	20240528	141600	114976005	2935	2935	2935	2935	0
428	20240528	141500	114976005	2935	2935	2935	2935	5
429	20240528	141400	114961330	2935	2935	2935	2935	0
430	20240528	141300	114961330	2935	2935	2935	2935	5
431	20240528	141200	114946655	2935	2935	2935	2935	6
432	20240528	141100	114929045	2910	2910	2910	2910	0
433	20240528	141000	114929045	2910	2925	2925	2910	4500
434	20240528	140900	101783145	2925	2925	2925	2925	0
435	20240528	140800	101783145	2925	2930	2930	2925	1515
436	20240528	140700	97348130	2930	2930	2930	2930	50
437	20240528	140600	97201630	2930	2930	2930	2930	0
438	20240528	140500	97201630	2930	2930	2930	2930	4009
439	20240528	140400	85455260	2930	2930	2930	2930	0
440	20240528	140300	85455260	2930	2930	2930	2930	0
441	20240528	140200	85455260	2930	2930	2930	2930	0
442	20240528	140100	85455260	2930	2930	2930	2930	0
443	20240528	140000	85455260	2930	2935	2935	2930	310
444	20240528	135900	84546410	2935	2935	2935	2935	0
445	20240528	135800	84546410	2935	2935	2935	2935	0
446	20240528	135700	84546410	2935	2935	2935	2935	0
447	20240528	135600	84546410	2935	2935	2935	2935	323
448	20240528	135500	83598405	2930	2930	2930	2930	29
449	20240528	135400	83513435	2930	2930	2930	2930	5
450	20240528	135300	83498785	2930	2930	2930	2930	0
451	20240528	135200	83498785	2930	2930	2930	2930	5
452	20240528	135100	83484135	2930	2930	2930	2930	5
453	20240528	135000	83469485	2930	2930	2930	2930	1
454	20240528	134900	83466555	2925	2925	2925	2925	483
455	20240528	134800	82053780	2925	2925	2925	2925	0
456	20240528	134700	82053780	2925	2925	2925	2925	0
457	20240528	134600	82053780	2925	2925	2925	2925	916
458	20240528	134500	79374480	2930	2930	2930	2930	5
459	20240528	134400	79359830	2930	2930	2930	2930	0
460	20240528	134300	79359830	2930	2935	2935	2930	6
461	20240528	134200	79342225	2935	2935	2935	2935	1
462	20240528	134100	79339290	2935	2935	2935	2935	5
463	20240528	134000	79324615	2935	2935	2935	2925	417
464	20240528	133900	78104860	2930	2930	2930	2930	16
465	20240528	133800	78057980	2925	2925	2925	2925	0
466	20240528	133700	78057980	2925	2925	2925	2925	0
467	20240528	133600	78057980	2925	2930	2930	2925	550
468	20240528	133500	76447690	2930	2930	2930	2930	693
469	20240528	133400	74417200	2930	2930	2930	2930	6
470	20240528	133300	74399620	2930	2930	2930	2930	0
471	20240528	133200	74399620	2930	2925	2930	2925	429
472	20240528	133100	73144790	2925	2925	2925	2925	6
473	20240528	133000	73127240	2925	2925	2925	2925	0
474	20240528	132900	73127240	2925	2925	2925	2925	5
475	20240528	132800	73112615	2925	2925	2925	2925	0
476	20240528	132700	73112615	2925	2925	2925	2925	10
477	20240528	132600	73083365	2925	2925	2925	2925	0
478	20240528	132500	73083365	2925	2930	2930	2925	6
479	20240528	132400	73065790	2930	2930	2930	2930	0
480	20240528	132300	73065790	2930	2930	2930	2930	0
481	20240528	132200	73065790	2930	2930	2930	2930	5
482	20240528	132100	73051140	2930	2930	2930	2930	0
483	20240528	132000	73051140	2930	2930	2930	2930	5
484	20240528	131900	73036490	2930	2930	2930	2930	0
485	20240528	131800	73036490	2930	2930	2930	2930	45
486	20240528	131700	72904640	2930	2930	2930	2930	0
487	20240528	131600	72904640	2930	2930	2930	2930	30
488	20240528	131500	72816740	2930	2930	2930	2930	6
489	20240528	131400	72799160	2930	2930	2930	2930	0
490	20240528	131300	72799160	2930	2935	2935	2930	10
491	20240528	131200	72769835	2935	2935	2935	2935	5
492	20240528	131100	72755160	2935	2935	2935	2935	5
493	20240528	131000	72740485	2935	2935	2935	2935	0
494	20240528	130900	72740485	2935	2935	2935	2935	5
495	20240528	130800	72725810	2935	2935	2935	2935	0
496	20240528	130700	72725810	2935	2935	2935	2935	5
497	20240528	130600	72711135	2935	2915	2935	2915	362
498	20240528	130500	71655885	2920	2920	2920	2920	0
499	20240528	130400	71655885	2920	2920	2920	2920	5
500	20240528	130300	71641285	2920	2920	2920	2920	228
501	20240528	130200	70975525	2920	2920	2920	2920	2
502	20240528	130100	70969685	2920	2925	2925	2920	1513
503	20240528	130000	66545830	2930	2930	2930	2930	5
504	20240528	125900	66531180	2930	2930	2930	2930	0
505	20240528	125800	66531180	2930	2930	2930	2930	70
506	20240528	125700	66326080	2935	2935	2935	2935	10
507	20240528	125600	66296730	2935	2935	2935	2935	1
508	20240528	125500	66293795	2930	2930	2930	2930	0
509	20240528	125400	66293795	2930	2930	2930	2930	23
510	20240528	125300	66226405	2935	2935	2935	2935	6
511	20240528	125200	66208795	2930	2930	2930	2930	11
512	20240528	125100	66176565	2930	2930	2930	2930	0
513	20240528	125000	66176565	2930	2930	2930	2930	25
514	20240528	124900	66103315	2930	2930	2930	2930	66
515	20240528	124800	65909935	2925	2925	2925	2925	0
516	20240528	124700	65909935	2925	2925	2925	2925	0
517	20240528	124600	65909935	2925	2925	2925	2925	430
518	20240528	124500	64652185	2925	2925	2925	2925	0
519	20240528	124400	64652185	2925	2925	2925	2925	7
520	20240528	124300	64631710	2925	2925	2925	2925	30
521	20240528	124200	64543960	2925	2925	2925	2925	3
522	20240528	124100	64535185	2925	2920	2925	2920	6
523	20240528	124000	64517640	2925	2925	2925	2925	3
524	20240528	123900	64508865	2915	2920	2920	2915	1052
525	20240528	123800	61441600	2920	2920	2920	2920	0
526	20240528	123700	61441600	2920	2920	2920	2920	0
527	20240528	123600	61441600	2920	2920	2920	2920	0
528	20240528	123500	61441600	2920	2920	2920	2920	0
529	20240528	123400	61441600	2920	2920	2920	2920	0
530	20240528	123300	61441600	2920	2920	2920	2920	0
531	20240528	123200	61441600	2920	2920	2920	2920	0
532	20240528	123100	61441600	2920	2920	2920	2920	0
533	20240528	123000	61441600	2920	2920	2920	2920	66
534	20240528	122900	61248880	2920	2920	2920	2920	0
535	20240528	122800	61248880	2920	2925	2925	2920	12
536	20240528	122700	61213785	2920	2920	2920	2920	0
537	20240528	122600	61213785	2920	2920	2920	2920	0
538	20240528	122500	61213785	2920	2920	2920	2920	0
539	20240528	122400	61213785	2920	2920	2920	2920	0
540	20240528	122300	61213785	2920	2920	2920	2920	0
541	20240528	122200	61213785	2920	2920	2920	2920	0
542	20240528	122100	61213785	2920	2920	2920	2920	0
543	20240528	122000	61213785	2920	2920	2920	2920	0
544	20240528	121900	61213785	2920	2920	2920	2920	0
545	20240528	121800	61213785	2920	2920	2920	2920	0
546	20240528	121700	61213785	2920	2920	2920	2920	0
547	20240528	121600	61213785	2920	2920	2920	2920	0
548	20240528	121500	61213785	2920	2920	2920	2920	0
549	20240528	121400	61213785	2920	2920	2920	2920	0
550	20240528	121300	61213785	2920	2920	2920	2920	0
551	20240528	121200	61213785	2920	2920	2920	2920	0
552	20240528	121100	61213785	2920	2920	2920	2920	0
553	20240528	121000	61213785	2920	2920	2920	2920	0
554	20240528	120900	61213785	2920	2920	2920	2920	0
555	20240528	120800	61213785	2920	2920	2920	2920	0
556	20240528	120700	61213785	2920	2920	2920	2920	0
557	20240528	120600	61213785	2920	2920	2920	2920	0
558	20240528	120500	61213785	2920	2920	2920	2920	0
559	20240528	120400	61213785	2920	2920	2920	2920	0
560	20240528	120300	61213785	2920	2920	2920	2920	0
561	20240528	120200	61213785	2920	2920	2920	2920	0
562	20240528	120100	61213785	2920	2920	2920	2920	0
563	20240528	120000	61213785	2920	2920	2920	2920	0
564	20240528	115900	61213785	2920	2920	2920	2920	414
565	20240528	115800	60004905	2920	2920	2920	2920	0
566	20240528	115700	60004905	2920	2920	2920	2920	555
567	20240528	115600	58384305	2920	2920	2920	2920	0
568	20240528	115500	58384305	2920	2920	2920	2920	2
569	20240528	115400	58378465	2925	2925	2925	2925	0
570	20240528	115300	58378465	2925	2925	2925	2925	15
571	20240528	115200	58334590	2925	2925	2925	2925	0
572	20240528	115100	58334590	2925	2925	2925	2925	5
573	20240528	115000	58319965	2925	2925	2925	2925	5
574	20240528	114900	58305340	2925	2925	2925	2925	34
575	20240528	114800	58205890	2915	2915	2915	2915	0
576	20240528	114700	58205890	2915	2915	2915	2915	0
577	20240528	114600	58205890	2915	2915	2915	2915	0
578	20240528	114500	58205890	2915	2915	2915	2915	0
579	20240528	114400	58205890	2915	2915	2915	2915	0
580	20240528	114300	58205890	2915	2915	2915	2915	0
581	20240528	114200	58205890	2915	2915	2915	2915	10
582	20240528	114100	58176740	2915	2915	2915	2915	0
583	20240528	114000	58176740	2915	2915	2915	2915	0
584	20240528	113900	58176740	2915	2915	2915	2915	0
585	20240528	113800	58176740	2915	2910	2915	2910	101
586	20240528	113700	57882330	2910	2910	2910	2910	0
587	20240528	113600	57882330	2910	2910	2910	2910	0
588	20240528	113500	57882330	2910	2910	2910	2910	0
589	20240528	113400	57882330	2910	2910	2910	2910	0
590	20240528	113300	57882330	2910	2910	2910	2910	0
591	20240528	113200	57882330	2910	2915	2915	2910	10
592	20240528	113100	57853205	2910	2910	2910	2910	0
593	20240528	113000	57853205	2910	2915	2915	2910	106
594	20240528	112900	57544380	2915	2915	2915	2915	26
595	20240528	112800	57468590	2905	2905	2905	2905	0
596	20240528	112700	57468590	2905	2905	2905	2905	0
597	20240528	112600	57468590	2905	2905	2905	2905	0
598	20240528	112500	57468590	2905	2905	2905	2905	0
599	20240528	112400	57468590	2905	2905	2905	2905	0
600	20240528	112300	57468590	2905	2905	2905	2905	0
601	20240528	112200	57468590	2905	2905	2905	2905	0
602	20240528	112100	57468590	2905	2910	2910	2905	814
603	20240528	112000	55103055	2910	2910	2910	2910	0
604	20240528	111900	55103055	2910	2910	2910	2910	0
605	20240528	111800	55103055	2910	2910	2910	2910	0
606	20240528	111700	55103055	2910	2910	2910	2910	0
607	20240528	111600	55103055	2910	2910	2910	2910	1
608	20240528	111500	55100145	2910	2910	2910	2910	487
609	20240528	111400	53682975	2915	2915	2915	2915	5
610	20240528	111300	53668400	2915	2915	2915	2915	11
611	20240528	111200	53636335	2915	2915	2915	2915	500
612	20240528	111100	52178835	2915	2915	2915	2915	14
613	20240528	111000	52138025	2915	2915	2915	2910	2108
614	20240528	110900	45998620	2915	2915	2915	2915	0
615	20240528	110800	45998620	2915	2915	2915	2915	0
616	20240528	110700	45998620	2915	2915	2915	2915	0
617	20240528	110600	45998620	2915	2915	2915	2915	0
618	20240528	110500	45998620	2915	2915	2915	2915	0
619	20240528	110400	45998620	2915	2915	2915	2915	0
620	20240528	110300	45998620	2915	2915	2915	2915	0
621	20240528	110200	45998620	2915	2915	2915	2915	0
622	20240528	110100	45998620	2915	2915	2915	2915	155
623	20240528	110000	45546795	2915	2915	2915	2915	0
624	20240528	105900	45546795	2915	2915	2915	2915	0
625	20240528	105800	45546795	2915	2915	2915	2915	0
626	20240528	105700	45546795	2915	2915	2915	2915	258
627	20240528	105600	44794725	2910	2910	2910	2910	0
628	20240528	105500	44794725	2910	2910	2910	2910	0
629	20240528	105400	44794725	2910	2925	2925	2910	2506
630	20240528	105300	37487175	2925	2925	2925	2925	0
631	20240528	105200	37487175	2925	2925	2925	2925	5
632	20240528	105100	37472550	2925	2925	2925	2925	0
633	20240528	105000	37472550	2925	2925	2925	2925	6
634	20240528	104900	37455000	2925	2925	2925	2925	0
635	20240528	104800	37455000	2925	2925	2925	2925	0
636	20240528	104700	37455000	2925	2925	2925	2925	4
637	20240528	104600	37443300	2925	2925	2925	2925	0
638	20240528	104500	37443300	2925	2925	2925	2925	5
639	20240528	104400	37428675	2925	2925	2925	2925	21
640	20240528	104300	37367250	2925	2925	2925	2925	0
641	20240528	104200	37367250	2925	2925	2925	2925	0
642	20240528	104100	37367250	2925	2925	2925	2925	0
643	20240528	104000	37367250	2925	2925	2925	2925	0
644	20240528	103900	37367250	2925	2925	2925	2925	0
645	20240528	103800	37367250	2925	2925	2925	2925	516
646	20240528	103700	35857950	2925	2925	2925	2925	0
647	20240528	103600	35857950	2925	2925	2925	2925	0
648	20240528	103500	35857950	2925	2925	2925	2925	0
649	20240528	103400	35857950	2925	2925	2925	2925	0
650	20240528	103300	35857950	2925	2925	2925	2925	0
651	20240528	103200	35857950	2925	2925	2925	2925	0
652	20240528	103100	35857950	2925	2925	2925	2925	0
653	20240528	103000	35857950	2925	2925	2925	2925	0
654	20240528	102900	35857950	2925	2925	2925	2925	0
655	20240528	102800	35857950	2925	2925	2925	2925	24
656	20240528	102700	35787750	2925	2925	2925	2910	646
657	20240528	102600	33905760	2925	2925	2925	2925	0
658	20240528	102500	33905760	2925	2925	2925	2925	0
659	20240528	102400	33905760	2925	2925	2925	2925	5
660	20240528	102300	33891135	2925	2925	2925	2925	0
661	20240528	102200	33891135	2925	2925	2925	2925	6
662	20240528	102100	33873585	2925	2925	2925	2925	6
663	20240528	102000	33856035	2925	2925	2925	2925	7
664	20240528	101900	33835560	2915	2915	2915	2915	0
665	20240528	101800	33835560	2915	2915	2915	2915	0
666	20240528	101700	33835560	2915	2915	2915	2915	2
667	20240528	101600	33829730	2915	2920	2920	2915	234
668	20240528	101500	33147270	2930	2930	2930	2930	6
669	20240528	101400	33129690	2930	2930	2930	2930	3
670	20240528	101300	33120900	2930	2925	2930	2925	206
671	20240528	101200	32517350	2925	2925	2925	2925	5
672	20240528	101100	32502725	2925	2920	2925	2915	660
673	20240528	101000	30574570	2920	2920	2920	2920	347
674	20240528	100900	29561330	2915	2915	2915	2915	0
675	20240528	100800	29561330	2915	2915	2915	2915	0
676	20240528	100700	29561330	2915	2915	2915	2915	0
677	20240528	100600	29561330	2915	2915	2915	2915	0
678	20240528	100500	29561330	2915	2915	2915	2915	0
679	20240528	100400	29561330	2915	2915	2915	2915	0
680	20240528	100300	29561330	2915	2915	2915	2915	0
681	20240528	100200	29561330	2915	2915	2915	2915	180
682	20240528	100100	29036630	2915	2915	2915	2915	1000
683	20240528	100000	26121630	2915	2915	2915	2915	0
684	20240528	095900	26121630	2915	2930	2930	2915	27
685	20240528	095800	26042820	2925	2925	2925	2925	44
686	20240528	095700	25914120	2930	2930	2930	2930	6
687	20240528	095600	25896540	2930	2930	2930	2930	23
688	20240528	095500	25829150	2930	2930	2930	2930	6
689	20240528	095400	25811570	2930	2925	2930	2925	222
690	20240528	095300	25162165	2935	2925	2935	2925	92
691	20240528	095200	24893015	2920	2920	2920	2920	16
692	20240528	095100	24846295	2920	2920	2920	2920	41
693	20240528	095000	24726575	2920	2920	2920	2920	2
694	20240528	094900	24720735	2925	2925	2925	2925	100
695	20240528	094800	24428235	2925	2925	2925	2925	5
696	20240528	094700	24413610	2925	2925	2925	2925	3
697	20240528	094600	24404835	2925	2925	2925	2925	0
698	20240528	094500	24404835	2925	2925	2925	2925	55
699	20240528	094400	24243960	2920	2920	2920	2920	0
700	20240528	094300	24243960	2920	2920	2920	2920	48
701	20240528	094200	24103800	2925	2925	2925	2925	0
702	20240528	094100	24103800	2925	2925	2925	2925	5
703	20240528	094000	24089175	2925	2925	2925	2925	0
704	20240528	093900	24089175	2925	2925	2925	2925	6
705	20240528	093800	24071625	2925	2925	2925	2925	40
706	20240528	093700	23954625	2925	2925	2925	2925	0
707	20240528	093600	23954625	2925	2925	2925	2925	5
708	20240528	093500	23940000	2925	2925	2925	2925	0
709	20240528	093400	23940000	2925	2925	2925	2925	280
710	20240528	093300	23121000	2925	2925	2925	2925	0
711	20240528	093200	23121000	2925	2925	2925	2925	200
712	20240528	093100	22536000	2935	2935	2935	2935	1
713	20240528	093000	22533065	2925	2925	2925	2925	782
714	20240528	092900	20245715	2925	2925	2925	2925	0
715	20240528	092800	20245715	2925	2925	2925	2925	0
716	20240528	092700	20245715	2925	2925	2925	2925	319
717	20240528	092600	19312640	2925	2925	2925	2925	0
718	20240528	092500	19312640	2925	2940	2940	2925	36
719	20240528	092400	19207325	2940	2940	2940	2940	33
720	20240528	092300	19110305	2945	2945	2945	2945	67
721	20240528	092200	18912990	2945	2945	2945	2945	200
722	20240528	092100	18323990	2945	2920	2950	2920	198
723	20240528	092000	17745405	2920	2920	2920	2920	4
724	20240528	091900	17733725	2920	2920	2920	2920	1
725	20240528	091800	17730805	2920	2920	2920	2920	4
726	20240528	091700	17719125	2920	2920	2920	2920	0
727	20240528	091600	17719125	2920	2920	2920	2920	145
728	20240528	091500	17295725	2915	2910	2915	2910	521
729	20240528	091400	15777170	2915	2915	2915	2915	152
730	20240528	091300	15334090	2920	2920	2920	2920	0
731	20240528	091200	15334090	2920	2920	2920	2920	0
732	20240528	091100	15334090	2920	2920	2920	2920	0
733	20240528	091000	15334090	2920	2920	2920	2920	2
734	20240528	090900	15328250	2905	2905	2905	2905	0
735	20240528	090800	15328250	2905	2905	2905	2905	0
736	20240528	090700	15328250	2905	2905	2905	2905	200
737	20240528	090600	14747250	2900	2900	2900	2900	0
738	20240528	090500	14747250	2900	2900	2900	2900	0
739	20240528	090400	14747250	2900	2900	2900	2900	0
740	20240528	090300	14747250	2900	2900	2900	2900	0
741	20240528	090200	14747250	2900	2900	2900	2900	0
742	20240528	090100	14747250	2900	2900	2900	2900	100
743	20240528	090000	14457250	2920	2900	2920	2900	4985