KissMeData/090350/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	200200	1178355310	9750	9750	9750	9750	1779
3	20240528	200100	1178355310	9750	9750	9750	9750	0
4	20240528	200000	1178355310	9750	9750	9750	9750	0
5	20240528	195900	1178355310	9750	9750	9750	9750	0
6	20240528	195800	1178355310	9750	9750	9750	9750	0
7	20240528	195700	1178355310	9750	9750	9750	9750	0
8	20240528	195600	1178355310	9750	9750	9750	9750	0
9	20240528	195500	1178355310	9750	9750	9750	9750	0
10	20240528	195400	1178355310	9750	9750	9750	9750	0
11	20240528	195300	1178355310	9750	9750	9750	9750	0
12	20240528	195200	1178355310	9750	9750	9750	9750	0
13	20240528	195100	1178355310	9750	9750	9750	9750	0
14	20240528	195000	1178355310	9750	9750	9750	9750	0
15	20240528	194900	1178355310	9750	9750	9750	9750	0
16	20240528	194800	1178355310	9750	9750	9750	9750	0
17	20240528	194700	1178355310	9750	9750	9750	9750	0
18	20240528	194600	1178355310	9750	9750	9750	9750	0
19	20240528	194500	1178355310	9750	9750	9750	9750	0
20	20240528	194400	1178355310	9750	9750	9750	9750	0
21	20240528	194300	1178355310	9750	9750	9750	9750	0
22	20240528	194200	1178355310	9750	9750	9750	9750	0
23	20240528	194100	1178355310	9750	9750	9750	9750	0
24	20240528	194000	1178355310	9750	9750	9750	9750	0
25	20240528	193900	1178355310	9750	9750	9750	9750	0
26	20240528	193800	1178355310	9750	9750	9750	9750	0
27	20240528	193700	1178355310	9750	9750	9750	9750	0
28	20240528	193600	1178355310	9750	9750	9750	9750	0
29	20240528	193500	1178355310	9750	9750	9750	9750	0
30	20240528	193400	1178355310	9750	9750	9750	9750	0
31	20240528	193300	1178355310	9750	9750	9750	9750	0
32	20240528	193200	1178355310	9750	9750	9750	9750	1779
33	20240528	193100	1178355310	9750	9750	9750	9750	0
34	20240528	193000	1178355310	9750	9750	9750	9750	0
35	20240528	192900	1178355310	9750	9750	9750	9750	0
36	20240528	192800	1178355310	9750	9750	9750	9750	0
37	20240528	192700	1178355310	9750	9750	9750	9750	0
38	20240528	192600	1178355310	9750	9750	9750	9750	0
39	20240528	192500	1178355310	9750	9750	9750	9750	0
40	20240528	192400	1178355310	9750	9750	9750	9750	0
41	20240528	192300	1178355310	9750	9750	9750	9750	0
42	20240528	192200	1178355310	9750	9750	9750	9750	0
43	20240528	192100	1178355310	9750	9750	9750	9750	0
44	20240528	192000	1178355310	9750	9750	9750	9750	0
45	20240528	191900	1178355310	9750	9750	9750	9750	0
46	20240528	191800	1178355310	9750	9750	9750	9750	0
47	20240528	191700	1178355310	9750	9750	9750	9750	0
48	20240528	191600	1178355310	9750	9750	9750	9750	0
49	20240528	191500	1178355310	9750	9750	9750	9750	0
50	20240528	191400	1178355310	9750	9750	9750	9750	0
51	20240528	191300	1178355310	9750	9750	9750	9750	0
52	20240528	191200	1178355310	9750	9750	9750	9750	0
53	20240528	191100	1178355310	9750	9750	9750	9750	0
54	20240528	191000	1178355310	9750	9750	9750	9750	0
55	20240528	190900	1178355310	9750	9750	9750	9750	0
56	20240528	190800	1178355310	9750	9750	9750	9750	0
57	20240528	190700	1178355310	9750	9750	9750	9750	0
58	20240528	190600	1178355310	9750	9750	9750	9750	0
59	20240528	190500	1178355310	9750	9750	9750	9750	0
60	20240528	190400	1178355310	9750	9750	9750	9750	0
61	20240528	190300	1178355310	9750	9750	9750	9750	0
62	20240528	190200	1178355310	9750	9750	9750	9750	1779
63	20240528	190100	1178355310	9750	9750	9750	9750	0
64	20240528	190000	1178355310	9750	9750	9750	9750	0
65	20240528	185900	1178355310	9750	9750	9750	9750	0
66	20240528	185800	1178355310	9750	9750	9750	9750	0
67	20240528	185700	1178355310	9750	9750	9750	9750	0
68	20240528	185600	1178355310	9750	9750	9750	9750	0
69	20240528	185500	1178355310	9750	9750	9750	9750	0
70	20240528	185400	1178355310	9750	9750	9750	9750	0
71	20240528	185300	1178355310	9750	9750	9750	9750	0
72	20240528	185200	1178355310	9750	9750	9750	9750	0
73	20240528	185100	1178355310	9750	9750	9750	9750	0
74	20240528	185000	1178355310	9750	9750	9750	9750	0
75	20240528	184900	1178355310	9750	9750	9750	9750	0
76	20240528	184800	1178355310	9750	9750	9750	9750	0
77	20240528	184700	1178355310	9750	9750	9750	9750	0
78	20240528	184600	1178355310	9750	9750	9750	9750	0
79	20240528	184500	1178355310	9750	9750	9750	9750	0
80	20240528	184400	1178355310	9750	9750	9750	9750	0
81	20240528	184300	1178355310	9750	9750	9750	9750	0
82	20240528	184200	1178355310	9750	9750	9750	9750	0
83	20240528	184100	1178355310	9750	9750	9750	9750	0
84	20240528	184000	1178355310	9750	9750	9750	9750	0
85	20240528	183900	1178355310	9750	9750	9750	9750	0
86	20240528	183800	1178355310	9750	9750	9750	9750	0
87	20240528	183700	1178355310	9750	9750	9750	9750	0
88	20240528	183600	1178355310	9750	9750	9750	9750	0
89	20240528	183500	1178355310	9750	9750	9750	9750	0
90	20240528	183400	1178355310	9750	9750	9750	9750	0
91	20240528	183300	1178355310	9750	9750	9750	9750	0
92	20240528	183200	1178355310	9750	9750	9750	9750	1779
93	20240528	183100	1178355310	9750	9750	9750	9750	0
94	20240528	183000	1178355310	9750	9750	9750	9750	0
95	20240528	182900	1178355310	9750	9750	9750	9750	0
96	20240528	182800	1178355310	9750	9750	9750	9750	0
97	20240528	182700	1178355310	9750	9750	9750	9750	0
98	20240528	182600	1178355310	9750	9750	9750	9750	0
99	20240528	182500	1178355310	9750	9750	9750	9750	0
100	20240528	182400	1178355310	9750	9750	9750	9750	0
101	20240528	182300	1178355310	9750	9750	9750	9750	0
102	20240528	182200	1178355310	9750	9750	9750	9750	0
103	20240528	182100	1178355310	9750	9750	9750	9750	0
104	20240528	182000	1178355310	9750	9750	9750	9750	0
105	20240528	181900	1178355310	9750	9750	9750	9750	0
106	20240528	181800	1178355310	9750	9750	9750	9750	0
107	20240528	181700	1178355310	9750	9750	9750	9750	0
108	20240528	181600	1178355310	9750	9750	9750	9750	0
109	20240528	181500	1178355310	9750	9750	9750	9750	0
110	20240528	181400	1178355310	9750	9750	9750	9750	0
111	20240528	181300	1178355310	9750	9750	9750	9750	0
112	20240528	181200	1178355310	9750	9750	9750	9750	0
113	20240528	181100	1178355310	9750	9750	9750	9750	0
114	20240528	181000	1178355310	9750	9750	9750	9750	0
115	20240528	180900	1178355310	9750	9750	9750	9750	0
116	20240528	180800	1178355310	9750	9750	9750	9750	0
117	20240528	180700	1178355310	9750	9750	9750	9750	0
118	20240528	180600	1178355310	9750	9750	9750	9750	0
119	20240528	180500	1178355310	9750	9750	9750	9750	0
120	20240528	180400	1178355310	9750	9750	9750	9750	0
121	20240528	180300	1178355310	9750	9750	9750	9750	0
122	20240528	180200	1178355310	9750	9750	9750	9750	1779
123	20240528	180100	1178355310	9750	9750	9750	9750	0
124	20240528	180000	1178355310	9750	9750	9750	9750	0
125	20240528	175900	1178355310	9750	9750	9750	9750	0
126	20240528	175800	1178355310	9750	9750	9750	9750	0
127	20240528	175700	1178355310	9750	9750	9750	9750	0
128	20240528	175600	1178355310	9750	9750	9750	9750	0
129	20240528	175500	1178355310	9750	9750	9750	9750	0
130	20240528	175400	1178355310	9750	9750	9750	9750	0
131	20240528	175300	1178355310	9750	9750	9750	9750	0
132	20240528	175200	1178355310	9750	9750	9750	9750	0
133	20240528	175100	1178355310	9750	9750	9750	9750	0
134	20240528	175000	1178355310	9750	9750	9750	9750	0
135	20240528	174900	1178355310	9750	9750	9750	9750	0
136	20240528	174800	1178355310	9750	9750	9750	9750	0
137	20240528	174700	1178355310	9750	9750	9750	9750	0
138	20240528	174600	1178355310	9750	9750	9750	9750	0
139	20240528	174500	1178355310	9750	9750	9750	9750	0
140	20240528	174400	1178355310	9750	9750	9750	9750	0
141	20240528	174300	1178355310	9750	9750	9750	9750	0
142	20240528	174200	1178355310	9750	9750	9750	9750	0
143	20240528	174100	1178355310	9750	9750	9750	9750	0
144	20240528	174000	1178355310	9750	9750	9750	9750	0
145	20240528	173900	1178355310	9750	9750	9750	9750	0
146	20240528	173800	1178355310	9750	9750	9750	9750	0
147	20240528	173700	1178355310	9750	9750	9750	9750	0
148	20240528	173600	1178355310	9750	9750	9750	9750	0
149	20240528	173500	1178355310	9750	9750	9750	9750	0
150	20240528	173400	1178355310	9750	9750	9750	9750	0
151	20240528	173300	1178355310	9750	9750	9750	9750	0
152	20240528	173200	1178355310	9750	9750	9750	9750	1779
153	20240528	173100	1178355310	9750	9750	9750	9750	0
154	20240528	173000	1178355310	9750	9750	9750	9750	0
155	20240528	172900	1178355310	9750	9750	9750	9750	0
156	20240528	172800	1178355310	9750	9750	9750	9750	0
157	20240528	172700	1178355310	9750	9750	9750	9750	0
158	20240528	172600	1178355310	9750	9750	9750	9750	0
159	20240528	172500	1178355310	9750	9750	9750	9750	0
160	20240528	172400	1178355310	9750	9750	9750	9750	0
161	20240528	172300	1178355310	9750	9750	9750	9750	0
162	20240528	172200	1178355310	9750	9750	9750	9750	0
163	20240528	172100	1178355310	9750	9750	9750	9750	0
164	20240528	172000	1178355310	9750	9750	9750	9750	0
165	20240528	171900	1178355310	9750	9750	9750	9750	0
166	20240528	171800	1178355310	9750	9750	9750	9750	0
167	20240528	171700	1178355310	9750	9750	9750	9750	0
168	20240528	171600	1178355310	9750	9750	9750	9750	0
169	20240528	171500	1178355310	9750	9750	9750	9750	0
170	20240528	171400	1178355310	9750	9750	9750	9750	0
171	20240528	171300	1178355310	9750	9750	9750	9750	0
172	20240528	171200	1178355310	9750	9750	9750	9750	0
173	20240528	171100	1178355310	9750	9750	9750	9750	0
174	20240528	171000	1178355310	9750	9750	9750	9750	0
175	20240528	170900	1178355310	9750	9750	9750	9750	0
176	20240528	170800	1178355310	9750	9750	9750	9750	0
177	20240528	170700	1178355310	9750	9750	9750	9750	0
178	20240528	170600	1178355310	9750	9750	9750	9750	0
179	20240528	170500	1178355310	9750	9750	9750	9750	0
180	20240528	170400	1178355310	9750	9750	9750	9750	0
181	20240528	170300	1178355310	9750	9750	9750	9750	0
182	20240528	170200	1178355310	9750	9750	9750	9750	1779
183	20240528	170100	1178355310	9750	9750	9750	9750	0
184	20240528	170000	1178355310	9750	9750	9750	9750	0
185	20240528	165900	1178355310	9750	9750	9750	9750	0
186	20240528	165800	1178355310	9750	9750	9750	9750	0
187	20240528	165700	1178355310	9750	9750	9750	9750	0
188	20240528	165600	1178355310	9750	9750	9750	9750	0
189	20240528	165500	1178355310	9750	9750	9750	9750	0
190	20240528	165400	1178355310	9750	9750	9750	9750	0
191	20240528	165300	1178355310	9750	9750	9750	9750	0
192	20240528	165200	1178355310	9750	9750	9750	9750	0
193	20240528	165100	1178355310	9750	9750	9750	9750	0
194	20240528	165000	1178355310	9750	9750	9750	9750	0
195	20240528	164900	1178355310	9750	9750	9750	9750	0
196	20240528	164800	1178355310	9750	9750	9750	9750	0
197	20240528	164700	1178355310	9750	9750	9750	9750	0
198	20240528	164600	1178355310	9750	9750	9750	9750	0
199	20240528	164500	1178355310	9750	9750	9750	9750	0
200	20240528	164400	1178355310	9750	9750	9750	9750	0
201	20240528	164300	1178355310	9750	9750	9750	9750	0
202	20240528	164200	1178355310	9750	9750	9750	9750	0
203	20240528	164100	1178355310	9750	9750	9750	9750	0
204	20240528	164000	1178355310	9750	9750	9750	9750	0
205	20240528	163900	1178355310	9750	9750	9750	9750	0
206	20240528	163800	1178355310	9750	9750	9750	9750	0
207	20240528	163700	1178355310	9750	9750	9750	9750	0
208	20240528	163600	1178355310	9750	9750	9750	9750	0
209	20240528	163500	1178355310	9750	9750	9750	9750	0
210	20240528	163400	1178355310	9750	9750	9750	9750	0
211	20240528	163300	1178355310	9750	9750	9750	9750	0
212	20240528	163200	1178355310	9750	9750	9750	9750	1779
213	20240528	163100	1178355310	9750	9750	9750	9750	0
214	20240528	163000	1178355310	9750	9750	9750	9750	0
215	20240528	162900	1178355310	9750	9750	9750	9750	0
216	20240528	162800	1178355310	9750	9750	9750	9750	0
217	20240528	162700	1178355310	9750	9750	9750	9750	0
218	20240528	162600	1178355310	9750	9750	9750	9750	0
219	20240528	162500	1178355310	9750	9750	9750	9750	0
220	20240528	162400	1178355310	9750	9750	9750	9750	0
221	20240528	162300	1178355310	9750	9750	9750	9750	0
222	20240528	162200	1178355310	9750	9750	9750	9750	0
223	20240528	162100	1178355310	9750	9750	9750	9750	0
224	20240528	162000	1178355310	9750	9750	9750	9750	0
225	20240528	161900	1178355310	9750	9750	9750	9750	0
226	20240528	161800	1178355310	9750	9750	9750	9750	0
227	20240528	161700	1178355310	9750	9750	9750	9750	0
228	20240528	161600	1178355310	9750	9750	9750	9750	0
229	20240528	161500	1178355310	9750	9750	9750	9750	0
230	20240528	161400	1178355310	9750	9750	9750	9750	0
231	20240528	161300	1178355310	9750	9750	9750	9750	0
232	20240528	161200	1178355310	9750	9750	9750	9750	0
233	20240528	161100	1178355310	9750	9750	9750	9750	0
234	20240528	161000	1178355310	9750	9750	9750	9750	0
235	20240528	160900	1178355310	9750	9750	9750	9750	0
236	20240528	160800	1178355310	9750	9750	9750	9750	0
237	20240528	160700	1178355310	9750	9750	9750	9750	0
238	20240528	160600	1178355310	9750	9750	9750	9750	0
239	20240528	160500	1178355310	9750	9750	9750	9750	0
240	20240528	160400	1178355310	9750	9750	9750	9750	0
241	20240528	160300	1178355310	9750	9750	9750	9750	0
242	20240528	160200	1178355310	9750	9750	9750	9750	1779
243	20240528	160100	1178355310	9750	9750	9750	9750	0
244	20240528	160000	1178355310	9750	9750	9750	9750	0
245	20240528	155900	1178355310	9750	9750	9750	9750	0
246	20240528	155800	1178355310	9750	9750	9750	9750	0
247	20240528	155700	1178355310	9750	9750	9750	9750	0
248	20240528	155600	1178355310	9750	9750	9750	9750	0
249	20240528	155500	1178355310	9750	9750	9750	9750	0
250	20240528	155400	1178355310	9750	9750	9750	9750	0
251	20240528	155300	1178355310	9750	9750	9750	9750	0
252	20240528	155200	1178355310	9750	9750	9750	9750	0
253	20240528	155100	1178355310	9750	9750	9750	9750	0
254	20240528	155000	1178355310	9750	9750	9750	9750	0
255	20240528	154900	1178355310	9750	9750	9750	9750	0
256	20240528	154800	1178355310	9750	9750	9750	9750	0
257	20240528	154700	1178355310	9750	9750	9750	9750	0
258	20240528	154600	1178355310	9750	9750	9750	9750	0
259	20240528	154500	1178355310	9750	9750	9750	9750	0
260	20240528	154400	1178355310	9750	9750	9750	9750	0
261	20240528	154300	1178355310	9750	9750	9750	9750	0
262	20240528	154200	1178355310	9750	9750	9750	9750	0
263	20240528	154100	1178355310	9750	9750	9750	9750	0
264	20240528	154000	1178355310	9750	9750	9750	9750	0
265	20240528	153900	1178355310	9750	9750	9750	9750	0
266	20240528	153800	1178355310	9750	9750	9750	9750	0
267	20240528	153700	1178355310	9750	9750	9750	9750	0
268	20240528	153600	1178355310	9750	9750	9750	9750	0
269	20240528	153500	1178355310	9750	9750	9750	9750	0
270	20240528	153400	1178355310	9750	9750	9750	9750	0
271	20240528	153300	1178355310	9750	9750	9750	9750	0
272	20240528	153200	1178355310	9750	9750	9750	9750	1779
273	20240528	153100	1178355310	9750	9750	9750	9750	0
274	20240528	153000	1178355310	9750	9750	9750	9750	1779
275	20240528	152900	1161010060	9750	9750	9750	9750	0
276	20240528	152800	1161010060	9750	9750	9750	9750	0
277	20240528	152700	1161010060	9750	9750	9750	9750	0
278	20240528	152600	1161010060	9750	9750	9750	9750	0
279	20240528	152500	1161010060	9750	9750	9750	9750	0
280	20240528	152400	1161010060	9750	9750	9750	9750	0
281	20240528	152300	1161010060	9750	9750	9750	9750	0
282	20240528	152200	1161010060	9750	9750	9750	9750	0
283	20240528	152100	1161010060	9750	9750	9750	9750	0
284	20240528	152000	1161010060	9750	9750	9750	9750	0
285	20240528	151900	1161010060	9750	9760	9770	9750	202
286	20240528	151800	1159039630	9770	9770	9770	9770	0
287	20240528	151700	1159039630	9770	9780	9780	9770	131
288	20240528	151600	1157759650	9780	9740	9780	9740	203
289	20240528	151500	1155777600	9770	9770	9770	9770	0
290	20240528	151400	1155777600	9770	9750	9770	9750	30
291	20240528	151300	1155484820	9750	9750	9750	9750	0
292	20240528	151200	1155484820	9750	9750	9750	9750	800
293	20240528	151100	1147684820	9770	9770	9770	9770	0
294	20240528	151000	1147684820	9770	9770	9770	9770	1
295	20240528	150900	1147675050	9750	9760	9760	9750	202
296	20240528	150800	1145704050	9760	9760	9770	9760	361
297	20240528	150700	1142180670	9750	9750	9770	9750	948
298	20240528	150600	1132933230	9740	9750	9750	9740	10
299	20240528	150500	1132835810	9750	9750	9750	9750	14
300	20240528	150400	1132699310	9750	9750	9750	9740	304
301	20240528	150300	1129738310	9750	9740	9750	9740	41
302	20240528	150200	1129338960	9740	9750	9750	9740	190
303	20240528	150100	1127487460	9760	9750	9760	9750	22
304	20240528	150000	1127272950	9750	9750	9750	9750	829
305	20240528	145900	1119190200	9750	9750	9750	9750	1
306	20240528	145800	1119180450	9760	9760	9760	9760	7
307	20240528	145700	1119112130	9760	9760	9760	9760	95
308	20240528	145600	1118184930	9760	9760	9760	9760	301
309	20240528	145500	1115247170	9770	9770	9770	9770	2
310	20240528	145400	1115227630	9770	9770	9770	9770	3
311	20240528	145300	1115198320	9770	9760	9770	9760	268
312	20240528	145200	1112582240	9780	9780	9780	9780	0
313	20240528	145100	1112582240	9780	9780	9780	9780	1
314	20240528	145000	1112572460	9750	9750	9750	9750	1
315	20240528	144900	1112562710	9780	9780	9780	9780	30
316	20240528	144800	1112269310	9780	9780	9780	9780	0
317	20240528	144700	1112269310	9780	9750	9780	9750	2
318	20240528	144600	1112249780	9780	9780	9780	9780	1
319	20240528	144500	1112240000	9750	9750	9750	9750	0
320	20240528	144400	1112240000	9750	9750	9750	9750	1
321	20240528	144300	1112230250	9780	9780	9780	9780	0
322	20240528	144200	1112230250	9780	9780	9780	9780	0
323	20240528	144100	1112230250	9780	9780	9780	9780	1
324	20240528	144000	1112220470	9750	9750	9750	9750	1
325	20240528	143900	1112210720	9780	9780	9780	9780	0
326	20240528	143800	1112210720	9780	9780	9780	9750	512
327	20240528	143700	1107218360	9750	9750	9750	9750	0
328	20240528	143600	1107218360	9750	9760	9760	9750	5649
329	20240528	143500	1052134180	9760	9770	9770	9760	22
330	20240528	143400	1051919420	9770	9780	9780	9770	90
331	20240528	143300	1051039230	9780	9780	9780	9780	0
332	20240528	143200	1051039230	9780	9780	9780	9780	234
333	20240528	143100	1048750710	9770	9770	9770	9770	12
334	20240528	143000	1048633470	9780	9780	9780	9780	8
335	20240528	142900	1048555230	9780	9780	9780	9780	4
336	20240528	142800	1048516110	9780	9770	9780	9770	17
337	20240528	142700	1048350010	9760	9760	9760	9760	9
338	20240528	142600	1048262170	9760	9760	9760	9760	1
339	20240528	142500	1048252410	9750	9750	9750	9750	0
340	20240528	142400	1048252410	9750	9750	9750	9750	0
341	20240528	142300	1048252410	9750	9750	9750	9750	47
342	20240528	142200	1047794160	9770	9770	9770	9770	12
343	20240528	142100	1047676920	9770	9760	9770	9750	1329
344	20240528	142000	1034716510	9770	9760	9770	9760	35
345	20240528	141900	1034374890	9760	9760	9770	9760	604
346	20240528	141800	1028479810	9760	9760	9760	9760	365
347	20240528	141700	1024917410	9760	9760	9760	9760	194
348	20240528	141600	1023023970	9750	9740	9750	9740	60
349	20240528	141500	1022439070	9730	9730	9730	9730	0
350	20240528	141400	1022439070	9730	9730	9730	9730	0
351	20240528	141300	1022439070	9730	9730	9730	9730	11
352	20240528	141200	1022332040	9730	9730	9730	9730	50
353	20240528	141100	1021845540	9730	9730	9730	9730	0
354	20240528	141000	1021845540	9730	9760	9760	9730	63
355	20240528	140900	1021232480	9750	9750	9750	9750	40
356	20240528	140800	1020842480	9760	9760	9760	9760	0
357	20240528	140700	1020842480	9760	9750	9760	9750	14
358	20240528	140600	1020705950	9760	9760	9760	9760	0
359	20240528	140500	1020705950	9760	9760	9760	9760	1
360	20240528	140400	1020696190	9750	9750	9750	9750	285
361	20240528	140300	1017917440	9750	9750	9750	9750	0
362	20240528	140200	1017917440	9750	9750	9750	9750	12
363	20240528	140100	1017800440	9760	9760	9760	9760	1
364	20240528	140000	1017790680	9750	9750	9750	9750	0
365	20240528	135900	1017790680	9750	9750	9750	9750	50
366	20240528	135800	1017303180	9750	9750	9750	9750	515
367	20240528	135700	1012281930	9750	9750	9750	9750	0
368	20240528	135600	1012281930	9750	9720	9750	9720	2689
369	20240528	135500	986144820	9720	9720	9720	9710	628
370	20240528	135400	980041660	9730	9730	9730	9730	37
371	20240528	135300	979681650	9720	9720	9720	9720	0
372	20240528	135200	979681650	9720	9730	9730	9720	100
373	20240528	135100	978709620	9740	9740	9740	9740	0
374	20240528	135000	978709620	9740	9740	9740	9740	0
375	20240528	134900	978709620	9740	9740	9750	9740	52
376	20240528	134800	978203040	9720	9720	9730	9720	126
377	20240528	134700	976978310	9720	9720	9720	9720	5
378	20240528	134600	976929710	9730	9730	9740	9730	290
379	20240528	134500	974108000	9740	9740	9740	9740	0
380	20240528	134400	974108000	9740	9740	9740	9740	0
381	20240528	134300	974108000	9740	9740	9740	9740	0
382	20240528	134200	974108000	9740	9740	9740	9740	2
383	20240528	134100	974088520	9740	9740	9740	9740	34
384	20240528	134000	973757360	9720	9720	9720	9720	1
385	20240528	133900	973747640	9730	9730	9730	9730	200
386	20240528	133800	971801640	9740	9740	9740	9740	1
387	20240528	133700	971791900	9710	9710	9710	9710	4
388	20240528	133600	971753060	9740	9720	9740	9710	892
389	20240528	133500	963086890	9750	9750	9750	9750	0
390	20240528	133400	963086890	9750	9730	9750	9720	192
391	20240528	133300	961218830	9740	9730	9740	9730	36
392	20240528	133200	960868530	9730	9730	9730	9730	127
393	20240528	133100	959632820	9730	9730	9730	9730	0
394	20240528	133000	959632820	9730	9730	9730	9730	0
395	20240528	132900	959632820	9730	9730	9730	9730	0
396	20240528	132800	959632820	9730	9730	9730	9730	30
397	20240528	132700	959340920	9730	9730	9730	9730	26
398	20240528	132600	959087940	9730	9730	9730	9730	23
399	20240528	132500	958864150	9730	9730	9730	9730	10
400	20240528	132400	958766850	9720	9720	9720	9720	133
401	20240528	132300	957474090	9720	9720	9720	9720	228
402	20240528	132200	955257930	9720	9730	9730	9720	1562
403	20240528	132100	940060580	9740	9740	9740	9740	50
404	20240528	132000	939573580	9740	9740	9740	9740	0
405	20240528	131900	939573580	9740	9740	9740	9740	0
406	20240528	131800	939573580	9740	9740	9740	9740	0
407	20240528	131700	939573580	9740	9730	9740	9730	89
408	20240528	131600	938706820	9730	9740	9740	9730	2
409	20240528	131500	938687350	9730	9730	9730	9730	92
410	20240528	131400	937792190	9730	9730	9730	9730	0
411	20240528	131300	937792190	9730	9730	9730	9730	50
412	20240528	131200	937305690	9740	9740	9740	9740	20
413	20240528	131100	937110890	9740	9740	9740	9740	0
414	20240528	131000	937110890	9740	9740	9740	9740	3
415	20240528	130900	937081670	9730	9730	9730	9730	30
416	20240528	130800	936789770	9740	9740	9740	9740	103
417	20240528	130700	935786550	9740	9740	9740	9740	1
418	20240528	130600	935776810	9730	9730	9730	9730	146
419	20240528	130500	934356230	9730	9730	9730	9730	0
420	20240528	130400	934356230	9730	9730	9730	9730	113
421	20240528	130300	933256740	9730	9730	9730	9730	15
422	20240528	130200	933110790	9730	9730	9730	9730	1
423	20240528	130100	933101060	9750	9750	9750	9750	10
424	20240528	130000	933003560	9750	9750	9750	9750	0
425	20240528	125900	933003560	9750	9750	9750	9750	200
426	20240528	125800	931053560	9750	9750	9750	9750	20
427	20240528	125700	930858560	9760	9760	9760	9760	10
428	20240528	125600	930760960	9760	9760	9760	9760	0
429	20240528	125500	930760960	9760	9760	9760	9760	7
430	20240528	125400	930692640	9730	9730	9730	9730	200
431	20240528	125300	928746640	9740	9740	9740	9740	0
432	20240528	125200	928746640	9740	9740	9740	9730	850
433	20240528	125100	920475640	9740	9750	9750	9740	115
434	20240528	125000	919355030	9730	9730	9730	9730	0
435	20240528	124900	919355030	9730	9730	9730	9730	0
436	20240528	124800	919355030	9730	9730	9730	9730	0
437	20240528	124700	919355030	9730	9730	9730	9730	216
438	20240528	124600	917253350	9730	9730	9730	9730	20
439	20240528	124500	917058750	9730	9760	9760	9730	521
440	20240528	124400	911989330	9730	9730	9730	9730	0
441	20240528	124300	911989330	9730	9730	9730	9730	119
442	20240528	124200	910831460	9730	9730	9730	9730	40
443	20240528	124100	910442260	9730	9730	9730	9730	0
444	20240528	124000	910442260	9730	9730	9730	9730	0
445	20240528	123900	910442260	9730	9730	9730	9730	0
446	20240528	123800	910442260	9730	9730	9730	9730	0
447	20240528	123700	910442260	9730	9730	9730	9730	108
448	20240528	123600	909391420	9730	9730	9730	9730	118
449	20240528	123500	908243280	9730	9730	9730	9730	75
450	20240528	123400	907513530	9760	9760	9760	9760	102
451	20240528	123300	906518010	9760	9760	9760	9760	30
452	20240528	123200	906225210	9730	9730	9730	9730	0
453	20240528	123100	906225210	9730	9750	9750	9730	1001
454	20240528	123000	896473020	9760	9760	9760	9760	479
455	20240528	122900	891797980	9770	9780	9780	9760	89
456	20240528	122800	890928020	9780	9780	9780	9780	0
457	20240528	122700	890928020	9780	9780	9780	9760	333
458	20240528	122600	887673240	9780	9780	9780	9780	186
459	20240528	122500	885854160	9780	9760	9780	9760	134
460	20240528	122400	884545300	9760	9760	9760	9760	0
461	20240528	122300	884545300	9760	9760	9760	9760	20
462	20240528	122200	884350100	9780	9780	9780	9780	0
463	20240528	122100	884350100	9780	9780	9780	9780	42
464	20240528	122000	883939340	9750	9750	9750	9750	171
465	20240528	121900	882272090	9750	9750	9750	9750	27
466	20240528	121800	882008840	9750	9750	9750	9750	0
467	20240528	121700	882008840	9750	9750	9750	9750	0
468	20240528	121600	882008840	9750	9750	9750	9750	28
469	20240528	121500	881735840	9750	9750	9750	9750	12
470	20240528	121400	881618840	9740	9740	9740	9740	0
471	20240528	121300	881618840	9740	9740	9740	9740	0
472	20240528	121200	881618840	9740	9740	9740	9740	0
473	20240528	121100	881618840	9740	9740	9740	9740	334
474	20240528	121000	878365680	9740	9750	9750	9740	6
475	20240528	120900	878307230	9740	9750	9750	9740	326
476	20240528	120800	875128750	9760	9760	9760	9760	0
477	20240528	120700	875128750	9760	9760	9760	9760	2
478	20240528	120600	875109230	9760	9760	9760	9760	0
479	20240528	120500	875109230	9760	9760	9780	9760	244
480	20240528	120400	872727770	9730	9730	9730	9730	0
481	20240528	120300	872727770	9730	9730	9730	9730	130
482	20240528	120200	871462870	9720	9730	9730	9720	522
483	20240528	120100	866386330	9730	9760	9760	9730	325
484	20240528	120000	863224050	9730	9760	9760	9730	543
485	20240528	115900	857936640	9740	9750	9750	9740	743
486	20240528	115800	850694980	9760	9760	9760	9760	9
487	20240528	115700	850607140	9760	9760	9760	9760	50
488	20240528	115600	850119140	9760	9760	9760	9760	20
489	20240528	115500	849923940	9760	9750	9760	9750	80
490	20240528	115400	849143150	9760	9760	9760	9760	4
491	20240528	115300	849104110	9740	9740	9740	9740	0
492	20240528	115200	849104110	9740	9740	9740	9740	0
493	20240528	115100	849104110	9740	9740	9740	9740	0
494	20240528	115000	849104110	9740	9740	9740	9740	1
495	20240528	114900	849094370	9740	9740	9740	9740	0
496	20240528	114800	849094370	9740	9740	9740	9740	0
497	20240528	114700	849094370	9740	9740	9740	9740	10
498	20240528	114600	848996970	9740	9750	9750	9740	85
499	20240528	114500	848168840	9750	9760	9760	9750	2
500	20240528	114400	848149330	9760	9760	9760	9760	0
501	20240528	114300	848149330	9760	9760	9760	9760	31
502	20240528	114200	847846770	9760	9760	9760	9760	0
503	20240528	114100	847846770	9760	9750	9760	9750	7
504	20240528	114000	847778500	9760	9760	9760	9760	5
505	20240528	113900	847729700	9760	9760	9760	9760	11
506	20240528	113800	847622340	9750	9750	9750	9750	0
507	20240528	113700	847622340	9750	9750	9750	9750	0
508	20240528	113600	847622340	9750	9750	9750	9750	0
509	20240528	113500	847622340	9750	9750	9750	9750	0
510	20240528	113400	847622340	9750	9750	9760	9750	156
511	20240528	113300	846101330	9760	9750	9760	9750	41
512	20240528	113200	845701470	9760	9760	9760	9760	0
513	20240528	113100	845701470	9760	9760	9760	9760	0
514	20240528	113000	845701470	9760	9760	9760	9760	1
515	20240528	112900	845691710	9770	9770	9770	9770	0
516	20240528	112800	845691710	9770	9770	9770	9770	0
517	20240528	112700	845691710	9770	9770	9770	9770	1
518	20240528	112600	845681940	9760	9760	9760	9760	10
519	20240528	112500	845584340	9760	9760	9760	9760	0
520	20240528	112400	845584340	9760	9770	9770	9760	61
521	20240528	112300	844988890	9770	9770	9770	9770	0
522	20240528	112200	844988890	9770	9770	9770	9770	0
523	20240528	112100	844988890	9770	9770	9770	9770	1
524	20240528	112000	844979120	9730	9770	9770	9730	631
525	20240528	111900	838829600	9790	9790	9790	9790	42
526	20240528	111800	838418420	9800	9800	9800	9800	1
527	20240528	111700	838408620	9760	9800	9800	9760	410
528	20240528	111600	834402600	9800	9800	9800	9780	414
529	20240528	111500	830353460	9820	9820	9820	9820	1
530	20240528	111400	830343640	9770	9770	9770	9770	0
531	20240528	111300	830343640	9770	9770	9770	9770	0
532	20240528	111200	830343640	9770	9770	9770	9770	0
533	20240528	111100	830343640	9770	9780	9780	9770	70
534	20240528	111000	829659090	9780	9780	9780	9780	115
535	20240528	110900	828534390	9780	9780	9780	9780	0
536	20240528	110800	828534390	9780	9780	9780	9780	0
537	20240528	110700	828534390	9780	9780	9780	9780	3
538	20240528	110600	828505050	9780	9780	9780	9780	0
539	20240528	110500	828505050	9780	9850	9850	9780	734
540	20240528	110400	821317300	9840	9820	9840	9820	950
541	20240528	110300	811971770	9820	9820	9820	9820	5
542	20240528	110200	811922670	9800	9810	9820	9800	224
543	20240528	110100	809724410	9800	9800	9800	9800	0
544	20240528	110000	809724410	9800	9800	9800	9800	283
545	20240528	105900	806951010	9800	9820	9820	9800	116
546	20240528	105800	805814190	9820	9790	9820	9790	7
547	20240528	105700	805745480	9790	9790	9790	9790	0
548	20240528	105600	805745480	9790	9790	9820	9790	1356
549	20240528	105500	792443150	9790	9790	9790	9790	1
550	20240528	105400	792433360	9800	9800	9800	9800	2500
551	20240528	105300	767933360	9790	9790	9790	9790	300
552	20240528	105200	764996360	9800	9780	9800	9780	1226
553	20240528	105100	752986480	9770	9770	9770	9770	72
554	20240528	105000	752283040	9770	9770	9770	9770	10
555	20240528	104900	752185340	9760	9770	9770	9760	52
556	20240528	104800	751677780	9790	9790	9790	9790	44
557	20240528	104700	751247020	9790	9790	9790	9790	111
558	20240528	104600	750160330	9800	9800	9800	9800	1
559	20240528	104500	750150530	9760	9760	9760	9760	0
560	20240528	104400	750150530	9760	9760	9760	9760	0
561	20240528	104300	750150530	9760	9770	9770	9760	510
562	20240528	104200	745171950	9770	9780	9790	9770	489
563	20240528	104100	740393320	9800	9800	9800	9800	1
564	20240528	104000	740383520	9760	9760	9760	9760	0
565	20240528	103900	740383520	9760	9760	9760	9760	71
566	20240528	103800	739690560	9760	9760	9760	9760	0
567	20240528	103700	739690560	9760	9760	9760	9760	0
568	20240528	103600	739690560	9760	9800	9800	9760	923
569	20240528	103500	730681560	9800	9760	9800	9750	2339
570	20240528	103400	707778460	9780	9780	9780	9780	2
571	20240528	103300	707758900	9750	9780	9780	9750	4
572	20240528	103200	707719870	9750	9750	9750	9750	0
573	20240528	103100	707719870	9750	9800	9800	9750	13
574	20240528	103000	707593070	9800	9800	9800	9800	0
575	20240528	102900	707593070	9800	9760	9800	9760	2739
576	20240528	102800	680757590	9740	9740	9740	9740	35
577	20240528	102700	680416690	9740	9740	9740	9740	5
578	20240528	102600	680367990	9740	9740	9740	9740	0
579	20240528	102500	680367990	9740	9740	9740	9740	73
580	20240528	102400	679656970	9740	9740	9740	9740	1
581	20240528	102300	679647230	9720	9720	9720	9720	0
582	20240528	102200	679647230	9720	9720	9720	9720	250
583	20240528	102100	677217230	9720	9720	9740	9720	685
584	20240528	102000	670553550	9720	9720	9720	9720	77
585	20240528	101900	669805110	9720	9720	9740	9720	365
586	20240528	101800	666257260	9720	9720	9720	9720	0
587	20240528	101700	666257260	9720	9720	9720	9720	0
588	20240528	101600	666257260	9720	9720	9720	9720	350
589	20240528	101500	662855260	9720	9720	9720	9720	0
590	20240528	101400	662855260	9720	9720	9720	9720	0
591	20240528	101300	662855260	9720	9720	9720	9720	0
592	20240528	101200	662855260	9720	9720	9720	9720	20
593	20240528	101100	662660860	9720	9720	9720	9720	6
594	20240528	101000	662602540	9720	9750	9750	9720	241
595	20240528	100900	660253110	9750	9740	9750	9740	2
596	20240528	100800	660233620	9740	9740	9740	9740	68
597	20240528	100700	659571300	9720	9730	9730	9720	1147
598	20240528	100600	648413130	9730	9740	9740	9730	645
599	20240528	100500	642131010	9750	9750	9750	9750	398
600	20240528	100400	638250510	9750	9750	9750	9750	25
601	20240528	100300	638006760	9780	9770	9780	9770	3
602	20240528	100200	637977440	9750	9760	9770	9750	6
603	20240528	100100	637918880	9740	9740	9740	9740	0
604	20240528	100000	637918880	9740	9740	9740	9740	206
605	20240528	095900	635912440	9740	9740	9740	9740	235
606	20240528	095800	633623540	9750	9750	9750	9730	28
607	20240528	095700	633350880	9740	9760	9760	9740	844
608	20240528	095600	625124710	9750	9760	9760	9750	434
609	20240528	095500	620891950	9760	9760	9770	9760	345
610	20240528	095400	617524740	9760	9760	9760	9760	60
611	20240528	095300	616939140	9830	9770	9830	9770	101
612	20240528	095200	615948190	9760	9780	9780	9760	920
613	20240528	095100	606955150	9790	9790	9790	9790	8
614	20240528	095000	606876830	9790	9800	9800	9790	892
615	20240528	094900	598140610	9800	9800	9800	9800	0
616	20240528	094800	598140610	9800	9810	9830	9800	34
617	20240528	094700	597807330	9800	9800	9800	9800	138
618	20240528	094600	596454930	9790	9800	9800	9790	100
619	20240528	094500	595475850	9790	9790	9790	9790	100
620	20240528	094400	594496850	9790	9790	9790	9790	18
621	20240528	094300	594320630	9790	9840	9840	9790	400
622	20240528	094200	590394630	9840	9790	9840	9780	1001
623	20240528	094100	580596480	9840	9810	9840	9810	3
624	20240528	094000	580567010	9790	9790	9800	9790	145
625	20240528	093900	579146820	9790	9800	9800	9790	437
626	20240528	093800	574866230	9800	9840	9840	9800	606
627	20240528	093700	568925940	9840	9840	9840	9840	395
628	20240528	093600	565039140	9840	9790	9840	9790	34
629	20240528	093500	564706080	9780	9780	9780	9780	27
630	20240528	093400	564442020	9780	9820	9820	9780	259
631	20240528	093300	561905000	9820	9830	9830	9820	281
632	20240528	093200	559143440	9780	9780	9780	9780	92
633	20240528	093100	558243680	9780	9790	9790	9780	1295
634	20240528	093000	545576580	9790	9790	9840	9780	350
635	20240528	092900	542141530	9770	9770	9770	9770	0
636	20240528	092800	542141530	9770	9770	9770	9770	514
637	20240528	092700	537119750	9790	9770	9790	9760	1134
638	20240528	092600	526048760	9760	9750	9760	9750	122
639	20240528	092500	524858180	9750	9780	9780	9750	526
640	20240528	092400	519724180	9790	9790	9790	9780	20
641	20240528	092300	519528530	9790	9810	9810	9790	1741
642	20240528	092200	502472480	9810	9820	9820	9810	794
643	20240528	092100	494683260	9820	9850	9850	9820	580
644	20240528	092000	488979570	9860	9850	9860	9850	51
645	20240528	091900	488476870	9850	9850	9850	9850	128
646	20240528	091800	487216070	9840	9830	9850	9830	324
647	20240528	091700	484025950	9840	9810	9840	9810	1648
648	20240528	091600	467831820	9800	9810	9830	9800	665
649	20240528	091500	461313280	9800	9820	9830	9800	693
650	20240528	091400	454512790	9830	9850	9850	9820	1335
651	20240528	091300	441381840	9850	9850	9850	9840	623
652	20240528	091200	435245790	9860	9870	9870	9860	1844
653	20240528	091100	417060700	9880	9880	9910	9870	370
654	20240528	091000	413401320	9890	9930	9930	9880	1409
655	20240528	090900	399439060	9930	9930	9930	9890	991
656	20240528	090800	389610620	9930	9940	9940	9890	3830
657	20240528	090700	351640510	9910	9910	9940	9900	4398
658	20240528	090600	308028290	9900	9880	9900	9870	3908
659	20240528	090500	269382850	9890	9930	9930	9830	1207
660	20240528	090400	257435470	9940	9860	9940	9860	8622
661	20240528	090300	172046020	9850	9840	9880	9820	3065
662	20240528	090200	141832670	9820	9860	9880	9780	7064
663	20240528	090100	72181510	9860	9750	9860	9750	2981
664	20240528	090000	42929330	9750	9770	9810	9750	4391