KissMeData/032640/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191500	4059815670	9780	9780	9780	9780	61815
3	20240528	191400	4059815670	9780	9780	9780	9780	0
4	20240528	191300	4059815670	9780	9780	9780	9780	0
5	20240528	191200	4059815670	9780	9780	9780	9780	0
6	20240528	191100	4059815670	9780	9780	9780	9780	0
7	20240528	191000	4059815670	9780	9780	9780	9780	0
8	20240528	190900	4059815670	9780	9780	9780	9780	0
9	20240528	190800	4059815670	9780	9780	9780	9780	0
10	20240528	190700	4059815670	9780	9780	9780	9780	0
11	20240528	190600	4059815670	9780	9780	9780	9780	0
12	20240528	190500	4059815670	9780	9780	9780	9780	0
13	20240528	190400	4059815670	9780	9780	9780	9780	0
14	20240528	190300	4059815670	9780	9780	9780	9780	0
15	20240528	190200	4059815670	9780	9780	9780	9780	0
16	20240528	190100	4059815670	9780	9780	9780	9780	0
17	20240528	190000	4059815670	9780	9780	9780	9780	0
18	20240528	185900	4059815670	9780	9780	9780	9780	0
19	20240528	185800	4059815670	9780	9780	9780	9780	0
20	20240528	185700	4059815670	9780	9780	9780	9780	0
21	20240528	185600	4059815670	9780	9780	9780	9780	0
22	20240528	185500	4059815670	9780	9780	9780	9780	0
23	20240528	185400	4059815670	9780	9780	9780	9780	0
24	20240528	185300	4059815670	9780	9780	9780	9780	0
25	20240528	185200	4059815670	9780	9780	9780	9780	0
26	20240528	185100	4059815670	9780	9780	9780	9780	0
27	20240528	185000	4059815670	9780	9780	9780	9780	0
28	20240528	184900	4059815670	9780	9780	9780	9780	0
29	20240528	184800	4059815670	9780	9780	9780	9780	0
30	20240528	184700	4059815670	9780	9780	9780	9780	0
31	20240528	184600	4059815670	9780	9780	9780	9780	0
32	20240528	184500	4059815670	9780	9780	9780	9780	61815
33	20240528	184400	4059815670	9780	9780	9780	9780	0
34	20240528	184300	4059815670	9780	9780	9780	9780	0
35	20240528	184200	4059815670	9780	9780	9780	9780	0
36	20240528	184100	4059815670	9780	9780	9780	9780	0
37	20240528	184000	4059815670	9780	9780	9780	9780	0
38	20240528	183900	4059815670	9780	9780	9780	9780	0
39	20240528	183800	4059815670	9780	9780	9780	9780	0
40	20240528	183700	4059815670	9780	9780	9780	9780	0
41	20240528	183600	4059815670	9780	9780	9780	9780	0
42	20240528	183500	4059815670	9780	9780	9780	9780	0
43	20240528	183400	4059815670	9780	9780	9780	9780	0
44	20240528	183300	4059815670	9780	9780	9780	9780	0
45	20240528	183200	4059815670	9780	9780	9780	9780	0
46	20240528	183100	4059815670	9780	9780	9780	9780	0
47	20240528	183000	4059815670	9780	9780	9780	9780	0
48	20240528	182900	4059815670	9780	9780	9780	9780	0
49	20240528	182800	4059815670	9780	9780	9780	9780	0
50	20240528	182700	4059815670	9780	9780	9780	9780	0
51	20240528	182600	4059815670	9780	9780	9780	9780	0
52	20240528	182500	4059815670	9780	9780	9780	9780	0
53	20240528	182400	4059815670	9780	9780	9780	9780	0
54	20240528	182300	4059815670	9780	9780	9780	9780	0
55	20240528	182200	4059815670	9780	9780	9780	9780	0
56	20240528	182100	4059815670	9780	9780	9780	9780	0
57	20240528	182000	4059815670	9780	9780	9780	9780	0
58	20240528	181900	4059815670	9780	9780	9780	9780	0
59	20240528	181800	4059815670	9780	9780	9780	9780	0
60	20240528	181700	4059815670	9780	9780	9780	9780	0
61	20240528	181600	4059815670	9780	9780	9780	9780	0
62	20240528	181500	4059815670	9780	9780	9780	9780	61815
63	20240528	181400	4059815670	9780	9780	9780	9780	0
64	20240528	181300	4059815670	9780	9780	9780	9780	0
65	20240528	181200	4059815670	9780	9780	9780	9780	0
66	20240528	181100	4059815670	9780	9780	9780	9780	0
67	20240528	181000	4059815670	9780	9780	9780	9780	0
68	20240528	180900	4059815670	9780	9780	9780	9780	0
69	20240528	180800	4059815670	9780	9780	9780	9780	0
70	20240528	180700	4059815670	9780	9780	9780	9780	0
71	20240528	180600	4059815670	9780	9780	9780	9780	0
72	20240528	180500	4059815670	9780	9780	9780	9780	0
73	20240528	180400	4059815670	9780	9780	9780	9780	0
74	20240528	180300	4059815670	9780	9780	9780	9780	0
75	20240528	180200	4059815670	9780	9780	9780	9780	0
76	20240528	180100	4059815670	9780	9780	9780	9780	0
77	20240528	180000	4059815670	9780	9780	9780	9780	0
78	20240528	175900	4059815670	9780	9780	9780	9780	0
79	20240528	175800	4059815670	9780	9780	9780	9780	0
80	20240528	175700	4059815670	9780	9780	9780	9780	0
81	20240528	175600	4059815670	9780	9780	9780	9780	0
82	20240528	175500	4059815670	9780	9780	9780	9780	0
83	20240528	175400	4059815670	9780	9780	9780	9780	0
84	20240528	175300	4059815670	9780	9780	9780	9780	0
85	20240528	175200	4059815670	9780	9780	9780	9780	0
86	20240528	175100	4059815670	9780	9780	9780	9780	0
87	20240528	175000	4059815670	9780	9780	9780	9780	0
88	20240528	174900	4059815670	9780	9780	9780	9780	0
89	20240528	174800	4059815670	9780	9780	9780	9780	0
90	20240528	174700	4059815670	9780	9780	9780	9780	0
91	20240528	174600	4059815670	9780	9780	9780	9780	0
92	20240528	174500	4059815670	9780	9780	9780	9780	61815
93	20240528	174400	4059815670	9780	9780	9780	9780	0
94	20240528	174300	4059815670	9780	9780	9780	9780	0
95	20240528	174200	4059815670	9780	9780	9780	9780	0
96	20240528	174100	4059815670	9780	9780	9780	9780	0
97	20240528	174000	4059815670	9780	9780	9780	9780	0
98	20240528	173900	4059815670	9780	9780	9780	9780	0
99	20240528	173800	4059815670	9780	9780	9780	9780	0
100	20240528	173700	4059815670	9780	9780	9780	9780	0
101	20240528	173600	4059815670	9780	9780	9780	9780	0
102	20240528	173500	4059815670	9780	9780	9780	9780	0
103	20240528	173400	4059815670	9780	9780	9780	9780	0
104	20240528	173300	4059815670	9780	9780	9780	9780	0
105	20240528	173200	4059815670	9780	9780	9780	9780	0
106	20240528	173100	4059815670	9780	9780	9780	9780	0
107	20240528	173000	4059815670	9780	9780	9780	9780	0
108	20240528	172900	4059815670	9780	9780	9780	9780	0
109	20240528	172800	4059815670	9780	9780	9780	9780	0
110	20240528	172700	4059815670	9780	9780	9780	9780	0
111	20240528	172600	4059815670	9780	9780	9780	9780	0
112	20240528	172500	4059815670	9780	9780	9780	9780	0
113	20240528	172400	4059815670	9780	9780	9780	9780	0
114	20240528	172300	4059815670	9780	9780	9780	9780	0
115	20240528	172200	4059815670	9780	9780	9780	9780	0
116	20240528	172100	4059815670	9780	9780	9780	9780	0
117	20240528	172000	4059815670	9780	9780	9780	9780	0
118	20240528	171900	4059815670	9780	9780	9780	9780	0
119	20240528	171800	4059815670	9780	9780	9780	9780	0
120	20240528	171700	4059815670	9780	9780	9780	9780	0
121	20240528	171600	4059815670	9780	9780	9780	9780	0
122	20240528	171500	4059815670	9780	9780	9780	9780	61815
123	20240528	171400	4059815670	9780	9780	9780	9780	0
124	20240528	171300	4059815670	9780	9780	9780	9780	0
125	20240528	171200	4059815670	9780	9780	9780	9780	0
126	20240528	171100	4059815670	9780	9780	9780	9780	0
127	20240528	171000	4059815670	9780	9780	9780	9780	0
128	20240528	170900	4059815670	9780	9780	9780	9780	0
129	20240528	170800	4059815670	9780	9780	9780	9780	0
130	20240528	170700	4059815670	9780	9780	9780	9780	0
131	20240528	170600	4059815670	9780	9780	9780	9780	0
132	20240528	170500	4059815670	9780	9780	9780	9780	0
133	20240528	170400	4059815670	9780	9780	9780	9780	0
134	20240528	170300	4059815670	9780	9780	9780	9780	0
135	20240528	170200	4059815670	9780	9780	9780	9780	0
136	20240528	170100	4059815670	9780	9780	9780	9780	0
137	20240528	170000	4059815670	9780	9780	9780	9780	0
138	20240528	165900	4059815670	9780	9780	9780	9780	0
139	20240528	165800	4059815670	9780	9780	9780	9780	0
140	20240528	165700	4059815670	9780	9780	9780	9780	0
141	20240528	165600	4059815670	9780	9780	9780	9780	0
142	20240528	165500	4059815670	9780	9780	9780	9780	0
143	20240528	165400	4059815670	9780	9780	9780	9780	0
144	20240528	165300	4059815670	9780	9780	9780	9780	0
145	20240528	165200	4059815670	9780	9780	9780	9780	0
146	20240528	165100	4059815670	9780	9780	9780	9780	0
147	20240528	165000	4059815670	9780	9780	9780	9780	0
148	20240528	164900	4059815670	9780	9780	9780	9780	0
149	20240528	164800	4059815670	9780	9780	9780	9780	0
150	20240528	164700	4059815670	9780	9780	9780	9780	0
151	20240528	164600	4059815670	9780	9780	9780	9780	0
152	20240528	164500	4059815670	9780	9780	9780	9780	61815
153	20240528	164400	4059815670	9780	9780	9780	9780	0
154	20240528	164300	4059815670	9780	9780	9780	9780	0
155	20240528	164200	4059815670	9780	9780	9780	9780	0
156	20240528	164100	4059815670	9780	9780	9780	9780	0
157	20240528	164000	4059815670	9780	9780	9780	9780	0
158	20240528	163900	4059815670	9780	9780	9780	9780	0
159	20240528	163800	4059815670	9780	9780	9780	9780	0
160	20240528	163700	4059815670	9780	9780	9780	9780	0
161	20240528	163600	4059815670	9780	9780	9780	9780	0
162	20240528	163500	4059815670	9780	9780	9780	9780	0
163	20240528	163400	4059815670	9780	9780	9780	9780	0
164	20240528	163300	4059815670	9780	9780	9780	9780	0
165	20240528	163200	4059815670	9780	9780	9780	9780	0
166	20240528	163100	4059815670	9780	9780	9780	9780	0
167	20240528	163000	4059815670	9780	9780	9780	9780	0
168	20240528	162900	4059815670	9780	9780	9780	9780	0
169	20240528	162800	4059815670	9780	9780	9780	9780	0
170	20240528	162700	4059815670	9780	9780	9780	9780	0
171	20240528	162600	4059815670	9780	9780	9780	9780	0
172	20240528	162500	4059815670	9780	9780	9780	9780	0
173	20240528	162400	4059815670	9780	9780	9780	9780	0
174	20240528	162300	4059815670	9780	9780	9780	9780	0
175	20240528	162200	4059815670	9780	9780	9780	9780	0
176	20240528	162100	4059815670	9780	9780	9780	9780	0
177	20240528	162000	4059815670	9780	9780	9780	9780	0
178	20240528	161900	4059815670	9780	9780	9780	9780	0
179	20240528	161800	4059815670	9780	9780	9780	9780	0
180	20240528	161700	4059815670	9780	9780	9780	9780	0
181	20240528	161600	4059815670	9780	9780	9780	9780	0
182	20240528	161500	4059815670	9780	9780	9780	9780	61815
183	20240528	161400	4059815670	9780	9780	9780	9780	0
184	20240528	161300	4059815670	9780	9780	9780	9780	0
185	20240528	161200	4059815670	9780	9780	9780	9780	0
186	20240528	161100	4059815670	9780	9780	9780	9780	0
187	20240528	161000	4059815670	9780	9780	9780	9780	0
188	20240528	160900	4059815670	9780	9780	9780	9780	0
189	20240528	160800	4059815670	9780	9780	9780	9780	0
190	20240528	160700	4059815670	9780	9780	9780	9780	0
191	20240528	160600	4059815670	9780	9780	9780	9780	0
192	20240528	160500	4059815670	9780	9780	9780	9780	0
193	20240528	160400	4059815670	9780	9780	9780	9780	0
194	20240528	160300	4059815670	9780	9780	9780	9780	0
195	20240528	160200	4059815670	9780	9780	9780	9780	0
196	20240528	160100	4059815670	9780	9780	9780	9780	0
197	20240528	160000	4059815670	9780	9780	9780	9780	0
198	20240528	155900	4059815670	9780	9780	9780	9780	0
199	20240528	155800	4059815670	9780	9780	9780	9780	0
200	20240528	155700	4059815670	9780	9780	9780	9780	0
201	20240528	155600	4059815670	9780	9780	9780	9780	0
202	20240528	155500	4059815670	9780	9780	9780	9780	0
203	20240528	155400	4059815670	9780	9780	9780	9780	0
204	20240528	155300	4059815670	9780	9780	9780	9780	0
205	20240528	155200	4059815670	9780	9780	9780	9780	0
206	20240528	155100	4059815670	9780	9780	9780	9780	0
207	20240528	155000	4059815670	9780	9780	9780	9780	0
208	20240528	154900	4059815670	9780	9780	9780	9780	0
209	20240528	154800	4059815670	9780	9780	9780	9780	0
210	20240528	154700	4059815670	9780	9780	9780	9780	0
211	20240528	154600	4059815670	9780	9780	9780	9780	0
212	20240528	154500	4059815670	9780	9780	9780	9780	61815
213	20240528	154400	4059815670	9780	9780	9780	9780	0
214	20240528	154300	4059815670	9780	9780	9780	9780	0
215	20240528	154200	4059815670	9780	9780	9780	9780	0
216	20240528	154100	4059815670	9780	9780	9780	9780	0
217	20240528	154000	4059815670	9780	9780	9780	9780	0
218	20240528	153900	4059815670	9780	9780	9780	9780	0
219	20240528	153800	4059815670	9780	9780	9780	9780	0
220	20240528	153700	4059815670	9780	9780	9780	9780	0
221	20240528	153600	4059815670	9780	9780	9780	9780	0
222	20240528	153500	4059815670	9780	9780	9780	9780	0
223	20240528	153400	4059815670	9780	9780	9780	9780	0
224	20240528	153300	4059815670	9780	9780	9780	9780	0
225	20240528	153200	4059815670	9780	9780	9780	9780	0
226	20240528	153100	4059815670	9780	9780	9780	9780	0
227	20240528	153000	4059815670	9780	9780	9780	9780	61815
228	20240528	152900	3455264970	9800	9800	9800	9800	0
229	20240528	152800	3455264970	9800	9800	9800	9800	0
230	20240528	152700	3455264970	9800	9800	9800	9800	0
231	20240528	152600	3455264970	9800	9800	9800	9800	0
232	20240528	152500	3455264970	9800	9800	9800	9800	0
233	20240528	152400	3455264970	9800	9800	9800	9800	0
234	20240528	152300	3455264970	9800	9800	9800	9800	0
235	20240528	152200	3455264970	9800	9800	9800	9800	0
236	20240528	152100	3455264970	9800	9800	9800	9800	0
237	20240528	152000	3455264970	9800	9800	9800	9800	0
238	20240528	151900	3455264970	9800	9790	9800	9780	885
239	20240528	151800	3446603540	9780	9790	9790	9780	977
240	20240528	151700	3437048250	9790	9790	9800	9790	269
241	20240528	151600	3434413030	9790	9790	9800	9790	20
242	20240528	151500	3434217160	9790	9800	9800	9790	740
243	20240528	151400	3426966490	9790	9800	9800	9790	20
244	20240528	151300	3426770670	9800	9800	9800	9790	1007
245	20240528	151200	3416907490	9790	9790	9800	9780	709
246	20240528	151100	3409966490	9790	9790	9790	9780	409
247	20240528	151000	3405963250	9780	9790	9790	9780	856
248	20240528	150900	3397584370	9790	9780	9790	9780	618
249	20240528	150800	3391535020	9790	9790	9790	9780	919
250	20240528	150700	3382540030	9780	9790	9790	9780	306
251	20240528	150600	3379545200	9790	9790	9790	9780	279
252	20240528	150500	3376813830	9790	9780	9790	9770	2936
253	20240528	150400	3348091460	9780	9780	9780	9770	739
254	20240528	150300	3340865260	9780	9780	9780	9770	695
255	20240528	150200	3334069080	9780	9780	9780	9770	1681
256	20240528	150100	3317632400	9780	9800	9800	9770	1311
257	20240528	150000	3304803910	9790	9770	9790	9770	488
258	20240528	145900	3300028190	9780	9780	9790	9770	9549
259	20240528	145800	3206646820	9780	9790	9790	9780	1178
260	20240528	145700	3195118670	9790	9780	9790	9780	1229
261	20240528	145600	3183093700	9780	9790	9790	9780	2573
262	20240528	145500	3157924730	9790	9780	9790	9780	1174
263	20240528	145400	3146437750	9780	9780	9790	9780	1300
264	20240528	145300	3133716920	9780	9790	9790	9780	1181
265	20240528	145200	3122159460	9780	9780	9790	9780	1297
266	20240528	145100	3109469270	9780	9790	9800	9780	502
267	20240528	145000	3104555400	9790	9790	9800	9780	3184
268	20240528	144900	3073385670	9780	9790	9790	9780	586
269	20240528	144800	3067651140	9790	9790	9790	9780	749
270	20240528	144700	3060323230	9780	9790	9790	9780	1140
271	20240528	144600	3049168120	9780	9780	9790	9780	1183
272	20240528	144500	3037592120	9790	9790	9790	9780	2189
273	20240528	144400	3016169030	9790	9790	9790	9780	1071
274	20240528	144300	3005690320	9790	9780	9790	9780	897
275	20240528	144200	2996910950	9790	9780	9790	9780	1154
276	20240528	144100	2985618760	9780	9780	9790	9780	990
277	20240528	144000	2975930310	9790	9780	9790	9780	1449
278	20240528	143900	2961751740	9790	9780	9790	9780	10595
279	20240528	143800	2858030990	9790	9780	9790	9780	2549
280	20240528	143700	2833088900	9780	9790	9790	9780	1160
281	20240528	143600	2821737810	9780	9790	9790	9780	1738
282	20240528	143500	2804734200	9790	9780	9790	9780	813
283	20240528	143400	2796780670	9790	9780	9790	9780	1531
284	20240528	143300	2781803000	9780	9780	9790	9780	1118
285	20240528	143200	2770864470	9780	9790	9790	9780	1204
286	20240528	143100	2759084270	9780	9780	9790	9780	973
287	20240528	143000	2749565550	9790	9780	9790	9780	1315
288	20240528	142900	2736700570	9790	9780	9790	9780	923
289	20240528	142800	2727668750	9780	9780	9790	9780	1183
290	20240528	142700	2716093850	9780	9780	9790	9780	589
291	20240528	142600	2710331360	9780	9780	9790	9780	1441
292	20240528	142500	2696232100	9780	9790	9790	9780	1964
293	20240528	142400	2677007100	9790	9800	9800	9790	1737
294	20240528	142300	2659996670	9790	9800	9800	9790	534
295	20240528	142200	2654764960	9790	9800	9800	9790	6
296	20240528	142100	2654706200	9800	9790	9800	9790	801
297	20240528	142000	2646856460	9790	9800	9800	9790	817
298	20240528	141900	2638852450	9790	9780	9790	9780	246
299	20240528	141800	2636444500	9790	9780	9800	9780	1134
300	20240528	141700	2625342300	9780	9790	9800	9780	1071
301	20240528	141600	2614854850	9780	9790	9790	9780	670
302	20240528	141500	2608296650	9780	9780	9790	9780	465
303	20240528	141400	2603745890	9780	9800	9800	9780	870
304	20240528	141300	2595226750	9800	9800	9800	9780	1095
305	20240528	141200	2584506850	9790	9790	9800	9790	483
306	20240528	141100	2579774070	9800	9800	9800	9790	809
307	20240528	141000	2571848530	9800	9800	9800	9790	636
308	20240528	140900	2565616890	9800	9800	9800	9790	335
309	20240528	140800	2562336890	9810	9800	9810	9800	691
310	20240528	140700	2555560220	9800	9790	9800	9790	686
311	20240528	140600	2548839120	9800	9790	9800	9790	826
312	20240528	140500	2540747620	9800	9790	9800	9790	555
313	20240528	140400	2535308770	9790	9790	9800	9790	775
314	20240528	140300	2527715400	9790	9790	9800	9790	637
315	20240528	140200	2521474260	9800	9790	9800	9790	531
316	20240528	140100	2516270560	9790	9800	9800	9790	752
317	20240528	140000	2508903470	9790	9790	9800	9790	705
318	20240528	135900	2501996160	9790	9800	9800	9790	745
319	20240528	135800	2494697010	9790	9800	9800	9790	950
320	20240528	135700	2485389570	9790	9790	9800	9790	114
321	20240528	135600	2484273010	9800	9800	9800	9780	1183
322	20240528	135500	2472692400	9800	9790	9800	9790	215
323	20240528	135400	2470585420	9790	9790	9800	9780	751
324	20240528	135300	2463230000	9800	9800	9800	9790	484
325	20240528	135200	2458486850	9800	9790	9800	9780	809
326	20240528	135100	2450563560	9790	9790	9790	9790	289
327	20240528	135000	2447734250	9790	9800	9800	9780	241
328	20240528	134900	2445372490	9780	9790	9790	9780	1198
329	20240528	134800	2433650080	9790	9800	9800	9780	564
330	20240528	134700	2428126440	9790	9790	9790	9790	181
331	20240528	134600	2426354450	9790	9800	9800	9780	857
332	20240528	134500	2417962330	9800	9790	9800	9790	119
333	20240528	134400	2416797310	9780	9800	9800	9780	450
334	20240528	134300	2412390910	9790	9790	9790	9780	284
335	20240528	134200	2409612600	9800	9790	9800	9780	997
336	20240528	134100	2399851290	9790	9790	9800	9790	709
337	20240528	134000	2392906350	9800	9790	9800	9790	553
338	20240528	133900	2387487570	9790	9800	9800	9790	1257
339	20240528	133800	2375176840	9800	9800	9800	9790	1413
340	20240528	133700	2361331420	9790	9790	9800	9790	1076
341	20240528	133600	2350790300	9790	9790	9800	9790	1020
342	20240528	133500	2340800220	9800	9800	9800	9790	514
343	20240528	133400	2335763040	9790	9790	9800	9790	1650
344	20240528	133300	2319602670	9800	9800	9800	9800	533
345	20240528	133200	2314379270	9800	9810	9810	9790	513
346	20240528	133100	2309352570	9800	9800	9800	9790	1585
347	20240528	133000	2293822060	9800	9800	9800	9800	1
348	20240528	132900	2293812260	9800	9790	9800	9790	525
349	20240528	132800	2288669050	9800	9790	9800	9790	671
350	20240528	132700	2282094640	9800	9800	9800	9800	282
351	20240528	132600	2279331040	9810	9790	9810	9790	578
352	20240528	132500	2273662440	9800	9800	9810	9790	1737
353	20240528	132400	2256635060	9800	9800	9810	9800	469
354	20240528	132300	2252035970	9810	9800	9810	9800	569
355	20240528	132200	2246454870	9800	9800	9810	9800	552
356	20240528	132100	2241041860	9810	9810	9810	9800	795
357	20240528	132000	2233244290	9800	9800	9810	9800	668
358	20240528	131900	2226695270	9800	9810	9810	9800	485
359	20240528	131800	2221939170	9810	9810	9810	9800	608
360	20240528	131700	2215977310	9800	9810	9810	9800	144
361	20240528	131600	2214566100	9810	9810	9810	9800	229
362	20240528	131500	2212319640	9810	9800	9810	9790	954
363	20240528	131400	2202966540	9800	9800	9810	9800	376
364	20240528	131300	2199279600	9800	9800	9800	9800	244
365	20240528	131200	2196888400	9790	9800	9800	9790	512
366	20240528	131100	2191872510	9800	9800	9800	9790	1923
367	20240528	131000	2173040060	9800	9790	9810	9790	1396
368	20240528	130900	2159360460	9800	9800	9810	9800	1526
369	20240528	130800	2144400420	9810	9790	9810	9790	343
370	20240528	130700	2141039610	9790	9810	9810	9790	934
371	20240528	130600	2131884330	9810	9800	9810	9800	412
372	20240528	130500	2127846710	9800	9810	9810	9790	870
373	20240528	130400	2119316510	9800	9800	9810	9800	747
374	20240528	130300	2111988890	9810	9810	9810	9810	219
375	20240528	130200	2109840500	9800	9800	9800	9800	244
376	20240528	130100	2107449300	9790	9800	9810	9790	1209
377	20240528	130000	2095598170	9800	9800	9800	9790	587
378	20240528	125900	2089848870	9800	9800	9800	9790	860
379	20240528	125800	2081421950	9800	9790	9800	9790	391
380	20240528	125700	2077591570	9800	9800	9800	9800	388
381	20240528	125600	2073789170	9800	9800	9800	9790	1093
382	20240528	125500	2063080610	9790	9790	9800	9790	796
383	20240528	125400	2055282090	9800	9790	9800	9790	601
384	20240528	125300	2049392650	9800	9790	9800	9790	803
385	20240528	125200	2041525480	9800	9800	9800	9800	398
386	20240528	125100	2037625080	9790	9790	9790	9790	217
387	20240528	125000	2035500650	9780	9800	9800	9780	1415
388	20240528	124900	2021640510	9800	9790	9800	9780	57
389	20240528	124800	2021082510	9800	9810	9810	9780	1482
390	20240528	124700	2006560720	9800	9800	9800	9790	246
391	20240528	124600	2004150520	9800	9800	9800	9790	423
392	20240528	124500	2000006830	9790	9800	9810	9790	1284
393	20240528	124400	1987419310	9800	9800	9810	9800	406
394	20240528	124300	1983438310	9810	9800	9810	9800	440
395	20240528	124200	1979123330	9790	9810	9810	9790	1361
396	20240528	124100	1965783380	9800	9800	9800	9790	469
397	20240528	124000	1961189050	9810	9810	9810	9800	346
398	20240528	123900	1957794800	9790	9800	9810	9790	1319
399	20240528	123800	1944863880	9810	9810	9810	9800	478
400	20240528	123700	1940176130	9810	9810	9810	9800	981
401	20240528	123600	1930554880	9810	9800	9810	9800	450
402	20240528	123500	1926141790	9810	9810	9810	9810	465
403	20240528	123400	1921580140	9800	9800	9800	9790	995
404	20240528	123300	1911831660	9790	9800	9800	9790	144
405	20240528	123200	1910421890	9800	9800	9800	9800	741
406	20240528	123100	1903160090	9800	9790	9800	9790	787
407	20240528	123000	1895449080	9790	9790	9800	9790	331
408	20240528	122900	1892206530	9800	9790	9800	9790	321
409	20240528	122800	1889061090	9790	9800	9800	9780	1168
410	20240528	122700	1877627290	9800	9790	9800	9790	503
411	20240528	122600	1872699110	9790	9800	9800	9790	1530
412	20240528	122500	1857708560	9800	9790	9800	9790	436
413	20240528	122400	1853437420	9800	9800	9800	9790	896
414	20240528	122300	1844661230	9800	9800	9800	9790	1366
415	20240528	122200	1831276120	9800	9790	9800	9790	524
416	20240528	122100	1826141360	9790	9800	9800	9790	489
417	20240528	122000	1821349170	9800	9800	9800	9800	782
418	20240528	121900	1813685570	9800	9800	9800	9790	745
419	20240528	121800	1806387730	9790	9810	9810	9790	417
420	20240528	121700	1802297680	9790	9790	9800	9790	1026
421	20240528	121600	1792248670	9800	9800	9800	9790	947
422	20240528	121500	1782969510	9800	9800	9800	9790	1069
423	20240528	121400	1772495830	9800	9800	9800	9800	533
424	20240528	121300	1767272430	9790	9800	9800	9790	2231
425	20240528	121200	1745412550	9800	9800	9800	9790	968
426	20240528	121100	1735926750	9790	9800	9800	9790	676
427	20240528	121000	1729303380	9800	9790	9800	9790	1543
428	20240528	120900	1714185200	9800	9790	9800	9790	1316
429	20240528	120800	1701291990	9800	9800	9810	9790	382
430	20240528	120700	1697546780	9800	9810	9810	9800	1185
431	20240528	120600	1685928160	9800	9810	9810	9800	952
432	20240528	120500	1676592310	9800	9810	9810	9800	420
433	20240528	120400	1672472710	9800	9810	9810	9800	1078
434	20240528	120300	1661900650	9800	9810	9810	9800	584
435	20240528	120200	1656173760	9810	9800	9810	9800	1214
436	20240528	120100	1644275720	9800	9800	9800	9800	877
437	20240528	120000	1635681120	9800	9790	9800	9790	572
438	20240528	115900	1630076120	9790	9790	9800	9790	724
439	20240528	115800	1622984050	9790	9790	9800	9790	1114
440	20240528	115700	1612069000	9800	9790	9800	9790	540
441	20240528	115600	1606778450	9800	9790	9800	9790	330
442	20240528	115500	1603544460	9800	9790	9800	9790	750
443	20240528	115400	1596194470	9790	9790	9800	9790	759
444	20240528	115300	1588758290	9790	9800	9800	9790	847
445	20240528	115200	1580459270	9790	9790	9800	9790	713
446	20240528	115100	1573474460	9790	9800	9800	9790	741
447	20240528	115000	1566214850	9790	9800	9800	9790	727
448	20240528	114900	1559091370	9790	9790	9800	9790	746
449	20240528	114800	1551785970	9790	9800	9800	9790	298
450	20240528	114700	1548865940	9800	9800	9800	9790	1070
451	20240528	114600	1538381370	9800	9800	9800	9800	492
452	20240528	114500	1533559770	9790	9790	9800	9790	380
453	20240528	114400	1529838220	9800	9790	9800	9790	853
454	20240528	114300	1521478830	9790	9790	9800	9790	852
455	20240528	114200	1513132170	9790	9800	9800	9790	1167
456	20240528	114100	1501698750	9790	9790	9800	9790	607
457	20240528	114000	1495751070	9790	9790	9800	9790	1028
458	20240528	113900	1485680430	9790	9780	9790	9780	587
459	20240528	113800	1479934400	9790	9790	9790	9780	78
460	20240528	113700	1479171150	9780	9790	9790	9780	234
461	20240528	113600	1476882310	9790	9790	9790	9780	722
462	20240528	113500	1469815810	9780	9780	9790	9780	364
463	20240528	113400	1466254860	9790	9790	9790	9780	707
464	20240528	113300	1459333340	9790	9790	9790	9780	1122
465	20240528	113200	1448349830	9790	9790	9790	9780	573
466	20240528	113100	1442741590	9790	9790	9790	9780	584
467	20240528	113000	1437024240	9790	9780	9790	9780	161
468	20240528	112900	1435449500	9790	9790	9790	9780	1012
469	20240528	112800	1425542030	9790	9780	9790	9780	413
470	20240528	112700	1421499130	9780	9790	9790	9780	278
471	20240528	112600	1418778940	9790	9790	9790	9790	2
472	20240528	112500	1418759360	9780	9790	9790	9780	638
473	20240528	112400	1412514790	9790	9790	9790	9780	23
474	20240528	112300	1412289630	9790	9790	9790	9780	180
475	20240528	112200	1410529210	9790	9780	9790	9780	604
476	20240528	112100	1404617170	9790	9790	9790	9780	76
477	20240528	112000	1403873140	9790	9800	9800	9790	452
478	20240528	111900	1399444310	9790	9790	9790	9790	188
479	20240528	111800	1397603790	9780	9790	9790	9780	198
480	20240528	111700	1395665510	9790	9790	9800	9790	977
481	20240528	111600	1386096930	9790	9790	9800	9790	497
482	20240528	111500	1381231090	9790	9780	9790	9780	1159
483	20240528	111400	1369886400	9790	9790	9790	9790	661
484	20240528	111300	1363415210	9790	9790	9790	9780	955
485	20240528	111200	1354067550	9790	9790	9790	9790	12
486	20240528	111100	1353950070	9790	9790	9790	9780	536
487	20240528	111000	1348703130	9780	9780	9790	9780	3159
488	20240528	110900	1317799160	9790	9790	9790	9790	1112
489	20240528	110800	1306912680	9790	9790	9790	9780	764
490	20240528	110700	1299434890	9790	9790	9790	9790	142
491	20240528	110600	1298044710	9790	9780	9790	9780	1649
492	20240528	110500	1281902440	9790	9790	9790	9780	488
493	20240528	110400	1277128750	9790	9790	9790	9790	27
494	20240528	110300	1276864420	9790	9790	9790	9780	609
495	20240528	110200	1270904090	9790	9790	9790	9790	491
496	20240528	110100	1266097200	9790	9790	9790	9780	159
497	20240528	110000	1264542010	9790	9790	9790	9790	561
498	20240528	105900	1259049820	9790	9780	9790	9780	12
499	20240528	105800	1258932380	9790	9790	9790	9780	620
500	20240528	105700	1252864360	9790	9790	9790	9790	149
501	20240528	105600	1251405650	9790	9780	9790	9780	541
502	20240528	105500	1246110680	9790	9790	9790	9790	2583
503	20240528	105400	1220823110	9790	9790	9790	9790	1
504	20240528	105300	1220813320	9790	9790	9790	9780	296
505	20240528	105200	1217917870	9790	9790	9790	9790	919
506	20240528	105100	1208920860	9790	9790	9790	9780	750
507	20240528	105000	1201579780	9790	9790	9790	9790	52
508	20240528	104900	1201070700	9790	9790	9790	9780	604
509	20240528	104800	1195157660	9780	9780	9790	9780	621
510	20240528	104700	1189079560	9780	9790	9790	9780	501
511	20240528	104600	1184174900	9790	9790	9790	9780	3229
512	20240528	104500	1152564550	9780	9790	9790	9780	235
513	20240528	104400	1150264050	9780	9790	9790	9780	580
514	20240528	104300	1144587880	9790	9790	9790	9790	709
515	20240528	104200	1137646770	9790	9790	9790	9790	85
516	20240528	104100	1136814620	9790	9790	9790	9780	595
517	20240528	104000	1130991000	9790	9790	9790	9790	10
518	20240528	103900	1130893100	9790	9780	9790	9780	213
519	20240528	103800	1128809950	9790	9790	9790	9790	421
520	20240528	103700	1124688360	9790	9780	9790	9780	27
521	20240528	103600	1124424100	9780	9790	9790	9780	602
522	20240528	103500	1118531940	9790	9790	9790	9790	1
523	20240528	103400	1118522150	9790	9790	9790	9780	1238
524	20240528	103300	1106404570	9790	9790	9790	9790	401
525	20240528	103200	1102478780	9790	9790	9790	9790	3
526	20240528	103100	1102449410	9780	9790	9790	9780	395
527	20240528	103000	1098586060	9790	9790	9790	9780	1089
528	20240528	102900	1087928440	9790	9800	9800	9790	253
529	20240528	102800	1085451490	9800	9800	9800	9790	6242
530	20240528	102700	1024304570	9800	9800	9810	9800	885
531	20240528	102600	1015627820	9800	9800	9810	9800	1132
532	20240528	102500	1004533380	9800	9810	9810	9800	961
533	20240528	102400	995109500	9800	9800	9800	9800	235
534	20240528	102300	992806500	9810	9810	9810	9810	237
535	20240528	102200	990481530	9810	9800	9810	9800	654
536	20240528	102100	984068010	9810	9800	9810	9800	59
537	20240528	102000	983489720	9810	9810	9810	9800	261
538	20240528	101900	980930890	9810	9800	9810	9800	1685
539	20240528	101800	964406370	9800	9800	9810	9800	428
540	20240528	101700	960211570	9810	9800	9810	9800	1932
541	20240528	101600	941276760	9810	9810	9810	9800	548
542	20240528	101500	935901490	9800	9800	9810	9800	180
543	20240528	101400	934137470	9800	9800	9810	9800	1137
544	20240528	101300	922990970	9800	9800	9810	9800	143
545	20240528	101200	921589500	9810	9800	9810	9800	275
546	20240528	101100	918894370	9810	9800	9810	9800	524
547	20240528	101000	913754910	9800	9810	9810	9800	1377
548	20240528	100900	900250040	9800	9810	9810	9800	76
549	20240528	100800	899505070	9810	9810	9810	9800	8209
550	20240528	100700	819051880	9810	9800	9810	9800	2804
551	20240528	100600	791547680	9810	9810	9810	9810	435
552	20240528	100500	787280330	9810	9810	9810	9810	1
553	20240528	100400	787270520	9810	9810	9810	9800	674
554	20240528	100300	780663240	9800	9810	9810	9800	1644
555	20240528	100200	764545600	9810	9810	9810	9800	9
556	20240528	100100	764457330	9810	9810	9810	9810	65
557	20240528	100000	763819680	9810	9810	9810	9800	524
558	20240528	095900	758679290	9800	9810	9810	9800	252
559	20240528	095800	756207370	9810	9810	9810	9800	452
560	20240528	095700	751776250	9810	9810	9810	9810	490
561	20240528	095600	746969350	9810	9810	9810	9810	454
562	20240528	095500	742515610	9810	9810	9810	9800	1523
563	20240528	095400	727575080	9800	9810	9810	9800	267
564	20240528	095300	724956820	9810	9790	9810	9790	4453
565	20240528	095200	681316620	9790	9800	9800	9790	504
566	20240528	095100	676377960	9800	9800	9800	9800	294
567	20240528	095000	673496760	9800	9800	9800	9800	59
568	20240528	094900	672918560	9800	9800	9800	9800	503
569	20240528	094800	667989160	9800	9800	9800	9800	9
570	20240528	094700	667900960	9800	9800	9800	9800	55
571	20240528	094600	667361960	9800	9800	9800	9800	621
572	20240528	094500	661276160	9800	9800	9800	9800	150
573	20240528	094400	659806160	9800	9800	9800	9800	376
574	20240528	094300	656121360	9790	9790	9790	9790	0
575	20240528	094200	656121360	9790	9790	9790	9790	0
576	20240528	094100	656121360	9790	9790	9790	9790	750
577	20240528	094000	648778860	9790	9780	9790	9780	309
578	20240528	093900	645755710	9790	9790	9790	9780	2143
579	20240528	093800	624775860	9790	9790	9790	9780	535
580	20240528	093700	619538460	9790	9780	9790	9780	284
581	20240528	093600	616758300	9790	9790	9790	9780	611
582	20240528	093500	610777360	9790	9780	9790	9780	484
583	20240528	093400	606039550	9780	9780	9780	9780	552
584	20240528	093300	600640990	9790	9790	9790	9790	482
585	20240528	093200	595922210	9780	9790	9790	9780	126
586	20240528	093100	594688680	9780	9790	9790	9780	16
587	20240528	093000	594532180	9790	9790	9790	9780	540
588	20240528	092900	589245590	9790	9790	9790	9790	41
589	20240528	092800	588844200	9790	9790	9790	9790	125
590	20240528	092700	587620450	9790	9780	9790	9780	647
591	20240528	092600	581291390	9780	9780	9780	9780	1456
592	20240528	092500	567051710	9790	9780	9790	9780	2079
593	20240528	092400	546717510	9780	9780	9780	9780	467
594	20240528	092300	542150250	9780	9780	9780	9780	329
595	20240528	092200	538932630	9780	9780	9780	9780	421
596	20240528	092100	534815250	9780	9780	9780	9780	641
597	20240528	092000	528546270	9780	9770	9780	9770	1798
598	20240528	091900	510979320	9770	9770	9770	9770	2701
599	20240528	091800	484590550	9770	9760	9770	9760	4348
600	20240528	091700	442110840	9770	9770	9770	9760	245
601	20240528	091600	439717690	9770	9770	9770	9770	622
602	20240528	091500	433640750	9770	9770	9770	9760	218
603	20240528	091400	431512910	9770	9770	9770	9760	630
604	20240528	091300	425359310	9770	9770	9770	9770	1993
605	20240528	091200	405887700	9770	9770	9770	9770	355
606	20240528	091100	402419350	9770	9770	9770	9770	138
607	20240528	091000	401071090	9770	9760	9770	9760	2733
608	20240528	090900	374370880	9770	9770	9770	9760	1601
609	20240528	090800	358733370	9780	9790	9790	9780	710
610	20240528	090700	351788770	9790	9770	9790	9770	1798
611	20240528	090600	334220860	9760	9800	9800	9760	748
612	20240528	090500	326905110	9780	9760	9790	9750	8171
613	20240528	090400	247145080	9760	9760	9760	9750	1534
614	20240528	090300	232182740	9750	9750	9760	9750	14054
615	20240528	090200	95147740	9750	9760	9760	9750	494
616	20240528	090100	90330700	9750	9760	9770	9750	1860
617	20240528	090000	72177440	9760	9760	9770	9760	7395