KissMeData/221800/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	204600	630937285	4475	4475	4475	4475	1621
3	20240528	204500	630937285	4475	4475	4475	4475	0
4	20240528	204400	630937285	4475	4475	4475	4475	0
5	20240528	204300	630937285	4475	4475	4475	4475	0
6	20240528	204200	630937285	4475	4475	4475	4475	0
7	20240528	204100	630937285	4475	4475	4475	4475	0
8	20240528	204000	630937285	4475	4475	4475	4475	0
9	20240528	203900	630937285	4475	4475	4475	4475	0
10	20240528	203800	630937285	4475	4475	4475	4475	0
11	20240528	203700	630937285	4475	4475	4475	4475	0
12	20240528	203600	630937285	4475	4475	4475	4475	0
13	20240528	203500	630937285	4475	4475	4475	4475	0
14	20240528	203400	630937285	4475	4475	4475	4475	0
15	20240528	203300	630937285	4475	4475	4475	4475	0
16	20240528	203200	630937285	4475	4475	4475	4475	0
17	20240528	203100	630937285	4475	4475	4475	4475	0
18	20240528	203000	630937285	4475	4475	4475	4475	0
19	20240528	202900	630937285	4475	4475	4475	4475	0
20	20240528	202800	630937285	4475	4475	4475	4475	0
21	20240528	202700	630937285	4475	4475	4475	4475	0
22	20240528	202600	630937285	4475	4475	4475	4475	0
23	20240528	202500	630937285	4475	4475	4475	4475	0
24	20240528	202400	630937285	4475	4475	4475	4475	0
25	20240528	202300	630937285	4475	4475	4475	4475	0
26	20240528	202200	630937285	4475	4475	4475	4475	0
27	20240528	202100	630937285	4475	4475	4475	4475	0
28	20240528	202000	630937285	4475	4475	4475	4475	0
29	20240528	201900	630937285	4475	4475	4475	4475	0
30	20240528	201800	630937285	4475	4475	4475	4475	0
31	20240528	201700	630937285	4475	4475	4475	4475	0
32	20240528	201600	630937285	4475	4475	4475	4475	1621
33	20240528	201500	630937285	4475	4475	4475	4475	0
34	20240528	201400	630937285	4475	4475	4475	4475	0
35	20240528	201300	630937285	4475	4475	4475	4475	0
36	20240528	201200	630937285	4475	4475	4475	4475	0
37	20240528	201100	630937285	4475	4475	4475	4475	0
38	20240528	201000	630937285	4475	4475	4475	4475	0
39	20240528	200900	630937285	4475	4475	4475	4475	0
40	20240528	200800	630937285	4475	4475	4475	4475	0
41	20240528	200700	630937285	4475	4475	4475	4475	0
42	20240528	200600	630937285	4475	4475	4475	4475	0
43	20240528	200500	630937285	4475	4475	4475	4475	0
44	20240528	200400	630937285	4475	4475	4475	4475	0
45	20240528	200300	630937285	4475	4475	4475	4475	0
46	20240528	200200	630937285	4475	4475	4475	4475	0
47	20240528	200100	630937285	4475	4475	4475	4475	0
48	20240528	200000	630937285	4475	4475	4475	4475	0
49	20240528	195900	630937285	4475	4475	4475	4475	0
50	20240528	195800	630937285	4475	4475	4475	4475	0
51	20240528	195700	630937285	4475	4475	4475	4475	0
52	20240528	195600	630937285	4475	4475	4475	4475	0
53	20240528	195500	630937285	4475	4475	4475	4475	0
54	20240528	195400	630937285	4475	4475	4475	4475	0
55	20240528	195300	630937285	4475	4475	4475	4475	0
56	20240528	195200	630937285	4475	4475	4475	4475	0
57	20240528	195100	630937285	4475	4475	4475	4475	0
58	20240528	195000	630937285	4475	4475	4475	4475	0
59	20240528	194900	630937285	4475	4475	4475	4475	0
60	20240528	194800	630937285	4475	4475	4475	4475	0
61	20240528	194700	630937285	4475	4475	4475	4475	0
62	20240528	194600	630937285	4475	4475	4475	4475	1621
63	20240528	194500	630937285	4475	4475	4475	4475	0
64	20240528	194400	630937285	4475	4475	4475	4475	0
65	20240528	194300	630937285	4475	4475	4475	4475	0
66	20240528	194200	630937285	4475	4475	4475	4475	0
67	20240528	194100	630937285	4475	4475	4475	4475	0
68	20240528	194000	630937285	4475	4475	4475	4475	0
69	20240528	193900	630937285	4475	4475	4475	4475	0
70	20240528	193800	630937285	4475	4475	4475	4475	0
71	20240528	193700	630937285	4475	4475	4475	4475	0
72	20240528	193600	630937285	4475	4475	4475	4475	0
73	20240528	193500	630937285	4475	4475	4475	4475	0
74	20240528	193400	630937285	4475	4475	4475	4475	0
75	20240528	193300	630937285	4475	4475	4475	4475	0
76	20240528	193200	630937285	4475	4475	4475	4475	0
77	20240528	193100	630937285	4475	4475	4475	4475	0
78	20240528	193000	630937285	4475	4475	4475	4475	0
79	20240528	192900	630937285	4475	4475	4475	4475	0
80	20240528	192800	630937285	4475	4475	4475	4475	0
81	20240528	192700	630937285	4475	4475	4475	4475	0
82	20240528	192600	630937285	4475	4475	4475	4475	0
83	20240528	192500	630937285	4475	4475	4475	4475	0
84	20240528	192400	630937285	4475	4475	4475	4475	0
85	20240528	192300	630937285	4475	4475	4475	4475	0
86	20240528	192200	630937285	4475	4475	4475	4475	0
87	20240528	192100	630937285	4475	4475	4475	4475	0
88	20240528	192000	630937285	4475	4475	4475	4475	0
89	20240528	191900	630937285	4475	4475	4475	4475	0
90	20240528	191800	630937285	4475	4475	4475	4475	0
91	20240528	191700	630937285	4475	4475	4475	4475	0
92	20240528	191600	630937285	4475	4475	4475	4475	1621
93	20240528	191500	630937285	4475	4475	4475	4475	0
94	20240528	191400	630937285	4475	4475	4475	4475	0
95	20240528	191300	630937285	4475	4475	4475	4475	0
96	20240528	191200	630937285	4475	4475	4475	4475	0
97	20240528	191100	630937285	4475	4475	4475	4475	0
98	20240528	191000	630937285	4475	4475	4475	4475	0
99	20240528	190900	630937285	4475	4475	4475	4475	0
100	20240528	190800	630937285	4475	4475	4475	4475	0
101	20240528	190700	630937285	4475	4475	4475	4475	0
102	20240528	190600	630937285	4475	4475	4475	4475	0
103	20240528	190500	630937285	4475	4475	4475	4475	0
104	20240528	190400	630937285	4475	4475	4475	4475	0
105	20240528	190300	630937285	4475	4475	4475	4475	0
106	20240528	190200	630937285	4475	4475	4475	4475	0
107	20240528	190100	630937285	4475	4475	4475	4475	0
108	20240528	190000	630937285	4475	4475	4475	4475	0
109	20240528	185900	630937285	4475	4475	4475	4475	0
110	20240528	185800	630937285	4475	4475	4475	4475	0
111	20240528	185700	630937285	4475	4475	4475	4475	0
112	20240528	185600	630937285	4475	4475	4475	4475	0
113	20240528	185500	630937285	4475	4475	4475	4475	0
114	20240528	185400	630937285	4475	4475	4475	4475	0
115	20240528	185300	630937285	4475	4475	4475	4475	0
116	20240528	185200	630937285	4475	4475	4475	4475	0
117	20240528	185100	630937285	4475	4475	4475	4475	0
118	20240528	185000	630937285	4475	4475	4475	4475	0
119	20240528	184900	630937285	4475	4475	4475	4475	0
120	20240528	184800	630937285	4475	4475	4475	4475	0
121	20240528	184700	630937285	4475	4475	4475	4475	0
122	20240528	184600	630937285	4475	4475	4475	4475	1621
123	20240528	184500	630937285	4475	4475	4475	4475	0
124	20240528	184400	630937285	4475	4475	4475	4475	0
125	20240528	184300	630937285	4475	4475	4475	4475	0
126	20240528	184200	630937285	4475	4475	4475	4475	0
127	20240528	184100	630937285	4475	4475	4475	4475	0
128	20240528	184000	630937285	4475	4475	4475	4475	0
129	20240528	183900	630937285	4475	4475	4475	4475	0
130	20240528	183800	630937285	4475	4475	4475	4475	0
131	20240528	183700	630937285	4475	4475	4475	4475	0
132	20240528	183600	630937285	4475	4475	4475	4475	0
133	20240528	183500	630937285	4475	4475	4475	4475	0
134	20240528	183400	630937285	4475	4475	4475	4475	0
135	20240528	183300	630937285	4475	4475	4475	4475	0
136	20240528	183200	630937285	4475	4475	4475	4475	0
137	20240528	183100	630937285	4475	4475	4475	4475	0
138	20240528	183000	630937285	4475	4475	4475	4475	0
139	20240528	182900	630937285	4475	4475	4475	4475	0
140	20240528	182800	630937285	4475	4475	4475	4475	0
141	20240528	182700	630937285	4475	4475	4475	4475	0
142	20240528	182600	630937285	4475	4475	4475	4475	0
143	20240528	182500	630937285	4475	4475	4475	4475	0
144	20240528	182400	630937285	4475	4475	4475	4475	0
145	20240528	182300	630937285	4475	4475	4475	4475	0
146	20240528	182200	630937285	4475	4475	4475	4475	0
147	20240528	182100	630937285	4475	4475	4475	4475	0
148	20240528	182000	630937285	4475	4475	4475	4475	0
149	20240528	181900	630937285	4475	4475	4475	4475	0
150	20240528	181800	630937285	4475	4475	4475	4475	0
151	20240528	181700	630937285	4475	4475	4475	4475	0
152	20240528	181600	630937285	4475	4475	4475	4475	1621
153	20240528	181500	630937285	4475	4475	4475	4475	0
154	20240528	181400	630937285	4475	4475	4475	4475	0
155	20240528	181300	630937285	4475	4475	4475	4475	0
156	20240528	181200	630937285	4475	4475	4475	4475	0
157	20240528	181100	630937285	4475	4475	4475	4475	0
158	20240528	181000	630937285	4475	4475	4475	4475	0
159	20240528	180900	630937285	4475	4475	4475	4475	0
160	20240528	180800	630937285	4475	4475	4475	4475	0
161	20240528	180700	630937285	4475	4475	4475	4475	0
162	20240528	180600	630937285	4475	4475	4475	4475	0
163	20240528	180500	630937285	4475	4475	4475	4475	0
164	20240528	180400	630937285	4475	4475	4475	4475	0
165	20240528	180300	630937285	4475	4475	4475	4475	0
166	20240528	180200	630937285	4475	4475	4475	4475	0
167	20240528	180100	630937285	4475	4475	4475	4475	0
168	20240528	180000	630937285	4475	4475	4475	4475	0
169	20240528	175900	630937285	4475	4475	4475	4475	0
170	20240528	175800	630937285	4475	4475	4475	4475	0
171	20240528	175700	630937285	4475	4475	4475	4475	0
172	20240528	175600	630937285	4475	4475	4475	4475	0
173	20240528	175500	630937285	4475	4475	4475	4475	0
174	20240528	175400	630937285	4475	4475	4475	4475	0
175	20240528	175300	630937285	4475	4475	4475	4475	0
176	20240528	175200	630937285	4475	4475	4475	4475	0
177	20240528	175100	630937285	4475	4475	4475	4475	0
178	20240528	175000	630937285	4475	4475	4475	4475	0
179	20240528	174900	630937285	4475	4475	4475	4475	0
180	20240528	174800	630937285	4475	4475	4475	4475	0
181	20240528	174700	630937285	4475	4475	4475	4475	0
182	20240528	174600	630937285	4475	4475	4475	4475	1621
183	20240528	174500	630937285	4475	4475	4475	4475	0
184	20240528	174400	630937285	4475	4475	4475	4475	0
185	20240528	174300	630937285	4475	4475	4475	4475	0
186	20240528	174200	630937285	4475	4475	4475	4475	0
187	20240528	174100	630937285	4475	4475	4475	4475	0
188	20240528	174000	630937285	4475	4475	4475	4475	0
189	20240528	173900	630937285	4475	4475	4475	4475	0
190	20240528	173800	630937285	4475	4475	4475	4475	0
191	20240528	173700	630937285	4475	4475	4475	4475	0
192	20240528	173600	630937285	4475	4475	4475	4475	0
193	20240528	173500	630937285	4475	4475	4475	4475	0
194	20240528	173400	630937285	4475	4475	4475	4475	0
195	20240528	173300	630937285	4475	4475	4475	4475	0
196	20240528	173200	630937285	4475	4475	4475	4475	0
197	20240528	173100	630937285	4475	4475	4475	4475	0
198	20240528	173000	630937285	4475	4475	4475	4475	0
199	20240528	172900	630937285	4475	4475	4475	4475	0
200	20240528	172800	630937285	4475	4475	4475	4475	0
201	20240528	172700	630937285	4475	4475	4475	4475	0
202	20240528	172600	630937285	4475	4475	4475	4475	0
203	20240528	172500	630937285	4475	4475	4475	4475	0
204	20240528	172400	630937285	4475	4475	4475	4475	0
205	20240528	172300	630937285	4475	4475	4475	4475	0
206	20240528	172200	630937285	4475	4475	4475	4475	0
207	20240528	172100	630937285	4475	4475	4475	4475	0
208	20240528	172000	630937285	4475	4475	4475	4475	0
209	20240528	171900	630937285	4475	4475	4475	4475	0
210	20240528	171800	630937285	4475	4475	4475	4475	0
211	20240528	171700	630937285	4475	4475	4475	4475	0
212	20240528	171600	630937285	4475	4475	4475	4475	1621
213	20240528	171500	630937285	4475	4475	4475	4475	0
214	20240528	171400	630937285	4475	4475	4475	4475	0
215	20240528	171300	630937285	4475	4475	4475	4475	0
216	20240528	171200	630937285	4475	4475	4475	4475	0
217	20240528	171100	630937285	4475	4475	4475	4475	0
218	20240528	171000	630937285	4475	4475	4475	4475	0
219	20240528	170900	630937285	4475	4475	4475	4475	0
220	20240528	170800	630937285	4475	4475	4475	4475	0
221	20240528	170700	630937285	4475	4475	4475	4475	0
222	20240528	170600	630937285	4475	4475	4475	4475	0
223	20240528	170500	630937285	4475	4475	4475	4475	0
224	20240528	170400	630937285	4475	4475	4475	4475	0
225	20240528	170300	630937285	4475	4475	4475	4475	0
226	20240528	170200	630937285	4475	4475	4475	4475	0
227	20240528	170100	630937285	4475	4475	4475	4475	0
228	20240528	170000	630937285	4475	4475	4475	4475	0
229	20240528	165900	630937285	4475	4475	4475	4475	0
230	20240528	165800	630937285	4475	4475	4475	4475	0
231	20240528	165700	630937285	4475	4475	4475	4475	0
232	20240528	165600	630937285	4475	4475	4475	4475	0
233	20240528	165500	630937285	4475	4475	4475	4475	0
234	20240528	165400	630937285	4475	4475	4475	4475	0
235	20240528	165300	630937285	4475	4475	4475	4475	0
236	20240528	165200	630937285	4475	4475	4475	4475	0
237	20240528	165100	630937285	4475	4475	4475	4475	0
238	20240528	165000	630937285	4475	4475	4475	4475	0
239	20240528	164900	630937285	4475	4475	4475	4475	0
240	20240528	164800	630937285	4475	4475	4475	4475	0
241	20240528	164700	630937285	4475	4475	4475	4475	0
242	20240528	164600	630937285	4475	4475	4475	4475	1621
243	20240528	164500	630937285	4475	4475	4475	4475	0
244	20240528	164400	630937285	4475	4475	4475	4475	0
245	20240528	164300	630937285	4475	4475	4475	4475	0
246	20240528	164200	630937285	4475	4475	4475	4475	0
247	20240528	164100	630937285	4475	4475	4475	4475	0
248	20240528	164000	630937285	4475	4475	4475	4475	0
249	20240528	163900	630937285	4475	4475	4475	4475	0
250	20240528	163800	630937285	4475	4475	4475	4475	0
251	20240528	163700	630937285	4475	4475	4475	4475	0
252	20240528	163600	630937285	4475	4475	4475	4475	0
253	20240528	163500	630937285	4475	4475	4475	4475	0
254	20240528	163400	630937285	4475	4475	4475	4475	0
255	20240528	163300	630937285	4475	4475	4475	4475	0
256	20240528	163200	630937285	4475	4475	4475	4475	0
257	20240528	163100	630937285	4475	4475	4475	4475	0
258	20240528	163000	630937285	4475	4475	4475	4475	0
259	20240528	162900	630937285	4475	4475	4475	4475	0
260	20240528	162800	630937285	4475	4475	4475	4475	0
261	20240528	162700	630937285	4475	4475	4475	4475	0
262	20240528	162600	630937285	4475	4475	4475	4475	0
263	20240528	162500	630937285	4475	4475	4475	4475	0
264	20240528	162400	630937285	4475	4475	4475	4475	0
265	20240528	162300	630937285	4475	4475	4475	4475	0
266	20240528	162200	630937285	4475	4475	4475	4475	0
267	20240528	162100	630937285	4475	4475	4475	4475	0
268	20240528	162000	630937285	4475	4475	4475	4475	0
269	20240528	161900	630937285	4475	4475	4475	4475	0
270	20240528	161800	630937285	4475	4475	4475	4475	0
271	20240528	161700	630937285	4475	4475	4475	4475	0
272	20240528	161600	630937285	4475	4475	4475	4475	1621
273	20240528	161500	630937285	4475	4475	4475	4475	0
274	20240528	161400	630937285	4475	4475	4475	4475	0
275	20240528	161300	630937285	4475	4475	4475	4475	0
276	20240528	161200	630937285	4475	4475	4475	4475	0
277	20240528	161100	630937285	4475	4475	4475	4475	0
278	20240528	161000	630937285	4475	4475	4475	4475	0
279	20240528	160900	630937285	4475	4475	4475	4475	0
280	20240528	160800	630937285	4475	4475	4475	4475	0
281	20240528	160700	630937285	4475	4475	4475	4475	0
282	20240528	160600	630937285	4475	4475	4475	4475	0
283	20240528	160500	630937285	4475	4475	4475	4475	0
284	20240528	160400	630937285	4475	4475	4475	4475	0
285	20240528	160300	630937285	4475	4475	4475	4475	0
286	20240528	160200	630937285	4475	4475	4475	4475	0
287	20240528	160100	630937285	4475	4475	4475	4475	0
288	20240528	160000	630937285	4475	4475	4475	4475	0
289	20240528	155900	630937285	4475	4475	4475	4475	0
290	20240528	155800	630937285	4475	4475	4475	4475	0
291	20240528	155700	630937285	4475	4475	4475	4475	0
292	20240528	155600	630937285	4475	4475	4475	4475	0
293	20240528	155500	630937285	4475	4475	4475	4475	0
294	20240528	155400	630937285	4475	4475	4475	4475	0
295	20240528	155300	630937285	4475	4475	4475	4475	0
296	20240528	155200	630937285	4475	4475	4475	4475	0
297	20240528	155100	630937285	4475	4475	4475	4475	0
298	20240528	155000	630937285	4475	4475	4475	4475	0
299	20240528	154900	630937285	4475	4475	4475	4475	0
300	20240528	154800	630937285	4475	4475	4475	4475	0
301	20240528	154700	630937285	4475	4475	4475	4475	0
302	20240528	154600	630937285	4475	4475	4475	4475	1621
303	20240528	154500	630937285	4475	4475	4475	4475	0
304	20240528	154400	630937285	4475	4475	4475	4475	0
305	20240528	154300	630937285	4475	4475	4475	4475	0
306	20240528	154200	630937285	4475	4475	4475	4475	0
307	20240528	154100	630937285	4475	4475	4475	4475	0
308	20240528	154000	630937285	4475	4475	4475	4475	0
309	20240528	153900	630937285	4475	4475	4475	4475	0
310	20240528	153800	630937285	4475	4475	4475	4475	0
311	20240528	153700	630937285	4475	4475	4475	4475	0
312	20240528	153600	630937285	4475	4475	4475	4475	0
313	20240528	153500	630937285	4475	4475	4475	4475	0
314	20240528	153400	630937285	4475	4475	4475	4475	0
315	20240528	153300	630937285	4475	4475	4475	4475	0
316	20240528	153200	630937285	4475	4475	4475	4475	0
317	20240528	153100	630937285	4475	4475	4475	4475	0
318	20240528	153000	630937285	4475	4475	4475	4475	1621
319	20240528	152900	623683310	4500	4500	4500	4500	0
320	20240528	152800	623683310	4500	4500	4500	4500	0
321	20240528	152700	623683310	4500	4500	4500	4500	0
322	20240528	152600	623683310	4500	4500	4500	4500	0
323	20240528	152500	623683310	4500	4500	4500	4500	0
324	20240528	152400	623683310	4500	4500	4500	4500	0
325	20240528	152300	623683310	4500	4500	4500	4500	0
326	20240528	152200	623683310	4500	4500	4500	4500	0
327	20240528	152100	623683310	4500	4500	4500	4500	0
328	20240528	152000	623683310	4500	4500	4500	4500	0
329	20240528	151900	623683310	4500	4520	4520	4500	958
330	20240528	151800	619369940	4540	4525	4540	4525	82
331	20240528	151700	618998410	4545	4520	4545	4520	794
332	20240528	151600	615400780	4500	4480	4500	4480	811
333	20240528	151500	611754610	4480	4495	4495	4480	713
334	20240528	151400	608560100	4500	4500	4500	4500	2
335	20240528	151300	608551100	4485	4485	4485	4485	250
336	20240528	151200	607429850	4500	4500	4500	4500	0
337	20240528	151100	607429850	4500	4490	4500	4490	3
338	20240528	151000	607416370	4500	4500	4500	4500	1
339	20240528	150900	607411870	4475	4485	4485	4475	349
340	20240528	150800	605848805	4490	4490	4490	4490	30
341	20240528	150700	605714105	4500	4500	4500	4500	2
342	20240528	150600	605705105	4495	4495	4495	4495	7
343	20240528	150500	605673640	4490	4500	4500	4490	384
344	20240528	150400	603949450	4520	4520	4520	4520	0
345	20240528	150300	603949450	4520	4520	4520	4520	20
346	20240528	150200	603859050	4525	4515	4525	4515	390
347	20240528	150100	602096575	4515	4515	4515	4515	249
348	20240528	150000	600972340	4515	4505	4515	4505	197
349	20240528	145900	600084350	4505	4485	4505	4485	735
350	20240528	145800	596783335	4485	4500	4500	4485	285
351	20240528	145700	595504790	4500	4500	4500	4500	9
352	20240528	145600	595464290	4500	4495	4500	4495	443
353	20240528	145500	593472950	4495	4485	4495	4480	316
354	20240528	145400	592054910	4480	4485	4485	4480	223
355	20240528	145300	591054765	4485	4485	4485	4485	525
356	20240528	145200	588700140	4490	4505	4505	4490	1429
357	20240528	145100	582270645	4510	4510	4510	4510	274
358	20240528	145000	581034905	4515	4515	4515	4510	205
359	20240528	144900	580109355	4515	4520	4520	4515	181
360	20240528	144800	579291980	4520	4520	4520	4520	63
361	20240528	144700	579007220	4535	4535	4535	4535	210
362	20240528	144600	578054870	4545	4545	4545	4545	0
363	20240528	144500	578054870	4545	4545	4545	4545	0
364	20240528	144400	578054870	4545	4545	4545	4545	0
365	20240528	144300	578054870	4545	4545	4545	4545	50
366	20240528	144200	577827620	4545	4530	4545	4530	269
367	20240528	144100	576609020	4530	4530	4530	4530	59
368	20240528	144000	576341750	4530	4530	4530	4530	2
369	20240528	143900	576332690	4530	4530	4530	4530	0
370	20240528	143800	576332690	4530	4530	4530	4530	0
371	20240528	143700	576332690	4530	4530	4530	4530	0
372	20240528	143600	576332690	4530	4530	4530	4530	88
373	20240528	143500	575934050	4530	4520	4530	4520	609
374	20240528	143400	573175610	4520	4520	4520	4520	290
375	20240528	143300	571864810	4525	4525	4525	4525	300
376	20240528	143200	570507310	4530	4530	4530	4530	0
377	20240528	143100	570507310	4530	4530	4530	4530	0
378	20240528	143000	570507310	4530	4530	4530	4530	840
379	20240528	142900	566702110	4530	4525	4530	4525	231
380	20240528	142800	565656830	4525	4525	4525	4510	2397
381	20240528	142700	554843420	4530	4530	4530	4530	3
382	20240528	142600	554829830	4540	4545	4545	4540	12
383	20240528	142500	554775340	4545	4545	4545	4545	0
384	20240528	142400	554775340	4545	4545	4545	4545	4
385	20240528	142300	554757160	4525	4545	4545	4525	423
386	20240528	142200	552842250	4540	4540	4540	4540	0
387	20240528	142100	552842250	4540	4540	4540	4540	0
388	20240528	142000	552842250	4540	4525	4540	4525	1643
389	20240528	141900	545390120	4525	4525	4525	4525	0
390	20240528	141800	545390120	4525	4525	4525	4525	7
391	20240528	141700	545358445	4525	4520	4525	4520	6
392	20240528	141600	545331305	4505	4540	4540	4505	2577
393	20240528	141500	533700875	4515	4520	4520	4515	807
394	20240528	141400	530053270	4545	4545	4545	4545	0
395	20240528	141300	530053270	4545	4545	4545	4545	0
396	20240528	141200	530053270	4545	4540	4545	4540	3
397	20240528	141100	530039645	4515	4515	4515	4515	99
398	20240528	141000	529592660	4520	4525	4525	4520	296
399	20240528	140900	528254555	4550	4550	4550	4550	0
400	20240528	140800	528254555	4550	4550	4550	4550	0
401	20240528	140700	528254555	4550	4550	4550	4550	10
402	20240528	140600	528209055	4550	4550	4550	4550	0
403	20240528	140500	528209055	4550	4550	4550	4550	30
404	20240528	140400	528072555	4550	4550	4550	4550	0
405	20240528	140300	528072555	4550	4545	4550	4545	68
406	20240528	140200	527763405	4545	4545	4545	4545	1
407	20240528	140100	527758860	4540	4540	4540	4540	26
408	20240528	140000	527640820	4565	4565	4565	4565	50
409	20240528	135900	527412570	4565	4560	4565	4545	6
410	20240528	135800	527385210	4525	4525	4525	4525	1
411	20240528	135700	527380685	4545	4545	4545	4545	2
412	20240528	135600	527371595	4525	4525	4525	4525	0
413	20240528	135500	527371595	4525	4525	4525	4525	0
414	20240528	135400	527371595	4525	4560	4560	4525	698
415	20240528	135300	524207515	4555	4555	4555	4555	12
416	20240528	135200	524152855	4535	4565	4565	4535	372
417	20240528	135100	522463870	4565	4565	4565	4565	371
418	20240528	135000	520770255	4570	4570	4570	4570	0
419	20240528	134900	520770255	4570	4545	4570	4545	1799
420	20240528	134800	512588905	4545	4545	4545	4545	1
421	20240528	134700	512584360	4525	4525	4525	4525	44
422	20240528	134600	512385260	4505	4505	4505	4505	0
423	20240528	134500	512385260	4505	4510	4510	4505	230
424	20240528	134400	511348855	4505	4530	4530	4505	4
425	20240528	134300	511330785	4530	4490	4530	4490	300
426	20240528	134200	509978820	4490	4490	4490	4490	52
427	20240528	134100	509745340	4485	4505	4505	4485	154
428	20240528	134000	509051590	4505	4505	4505	4505	68
429	20240528	133900	508745250	4505	4495	4505	4480	77
430	20240528	133800	508400015	4495	4495	4495	4495	44
431	20240528	133700	508202235	4495	4495	4495	4495	6
432	20240528	133600	508175265	4500	4485	4500	4470	462
433	20240528	133500	506108475	4480	4455	4480	4455	582
434	20240528	133400	503502910	4475	4520	4520	4475	3494
435	20240528	133300	487773825	4550	4525	4550	4500	3238
436	20240528	133200	473151705	4525	4555	4555	4525	2857
437	20240528	133100	460178640	4570	4560	4570	4560	684
438	20240528	133000	457059570	4560	4590	4590	4560	2693
439	20240528	132900	444751695	4590	4590	4590	4590	150
440	20240528	132800	444063195	4590	4590	4590	4590	225
441	20240528	132700	443030445	4610	4605	4610	4605	218
442	20240528	132600	442025475	4610	4600	4610	4600	299
443	20240528	132500	440647305	4600	4605	4605	4600	228
444	20240528	132400	439597965	4610	4610	4610	4610	282
445	20240528	132300	438297945	4600	4600	4600	4590	966
446	20240528	132200	433857935	4600	4615	4615	4600	4584
447	20240528	132100	412764485	4615	4620	4620	4615	400
448	20240528	132000	410917675	4645	4630	4645	4615	101
449	20240528	131900	410450980	4640	4640	4640	4640	30
450	20240528	131800	410311780	4660	4660	4660	4660	127
451	20240528	131700	409719960	4640	4640	4640	4640	0
452	20240528	131600	409719960	4640	4640	4640	4640	0
453	20240528	131500	409719960	4640	4640	4640	4640	18
454	20240528	131400	409636440	4640	4640	4640	4640	4
455	20240528	131300	409617880	4640	4635	4640	4635	79
456	20240528	131200	409251325	4640	4640	4640	4640	1
457	20240528	131100	409246685	4640	4635	4640	4610	1121
458	20240528	131000	404068075	4640	4640	4640	4640	42
459	20240528	130900	403873195	4650	4650	4650	4650	0
460	20240528	130800	403873195	4650	4650	4650	4650	0
461	20240528	130700	403873195	4650	4650	4650	4650	102
462	20240528	130600	403398895	4650	4640	4650	4635	221
463	20240528	130500	402371270	4625	4630	4630	4625	936
464	20240528	130400	398041270	4625	4665	4665	4625	340
465	20240528	130300	396468730	4625	4660	4670	4625	1092
466	20240528	130200	391410320	4660	4635	4670	4630	104
467	20240528	130100	390928405	4635	4675	4675	4635	482
468	20240528	130000	388692360	4655	4660	4670	4655	888
469	20240528	125900	384554720	4660	4670	4670	4660	206
470	20240528	125800	383592715	4670	4675	4675	4665	214
471	20240528	125700	382593360	4670	4680	4680	4655	881
472	20240528	125600	378491680	4695	4670	4695	4670	2
473	20240528	125500	378482315	4700	4690	4700	4690	80
474	20240528	125400	378106465	4700	4650	4700	4640	634
475	20240528	125300	375158615	4680	4680	4680	4680	5
476	20240528	125200	375135215	4680	4680	4680	4680	1
477	20240528	125100	375130535	4665	4655	4665	4655	43
478	20240528	125000	374929980	4650	4660	4660	4645	292
479	20240528	124900	373572405	4665	4665	4670	4660	860
480	20240528	124800	369562145	4665	4665	4665	4660	38
481	20240528	124700	369384895	4665	4680	4680	4665	763
482	20240528	124600	365823010	4680	4695	4695	4680	1641
483	20240528	124500	358130680	4700	4745	4745	4700	1577
484	20240528	124400	350714925	4745	4710	4745	4710	352
485	20240528	124300	349054435	4710	4740	4745	4705	2841
486	20240528	124200	335643940	4705	4725	4740	4705	610
487	20240528	124100	332756335	4720	4695	4720	4695	7587
488	20240528	124000	297069925	4695	4680	4695	4680	2047
489	20240528	123900	287464460	4690	4680	4690	4665	1128
490	20240528	123800	282181685	4680	4680	4680	4680	478
491	20240528	123700	279944645	4680	4675	4680	4670	1274
492	20240528	123600	273991075	4675	4680	4680	4675	333
493	20240528	123500	272433955	4680	4645	4680	4645	103
494	20240528	123400	271952020	4680	4665	4680	4630	1884
495	20240528	123300	263161425	4670	4655	4670	4625	413
496	20240528	123200	261239295	4625	4625	4625	4625	16
497	20240528	123100	261165295	4660	4660	4660	4660	0
498	20240528	123000	261165295	4660	4635	4660	4625	132
499	20240528	122900	260551340	4660	4660	4660	4660	0
500	20240528	122800	260551340	4660	4655	4660	4655	649
501	20240528	122700	257529310	4660	4660	4660	4660	0
502	20240528	122600	257529310	4660	4650	4660	4650	5
503	20240528	122500	257506020	4660	4620	4670	4620	16
504	20240528	122400	257431540	4660	4590	4660	4590	7020
505	20240528	122300	224837775	4615	4615	4615	4615	0
506	20240528	122200	224837775	4615	4595	4615	4595	20
507	20240528	122100	224745855	4595	4595	4595	4595	0
508	20240528	122000	224745855	4595	4595	4595	4595	203
509	20240528	121900	223813070	4560	4610	4610	4560	5581
510	20240528	121800	198246555	4635	4635	4635	4635	1
511	20240528	121700	198241920	4635	4635	4635	4635	1
512	20240528	121600	198237285	4610	4635	4635	4610	3
513	20240528	121500	198223405	4615	4615	4615	4615	1
514	20240528	121400	198218790	4615	4635	4635	4615	2
515	20240528	121300	198209540	4640	4640	4640	4615	1113
516	20240528	121200	193067960	4645	4645	4645	4645	0
517	20240528	121100	193067960	4645	4645	4645	4645	0
518	20240528	121000	193067960	4645	4645	4645	4645	401
519	20240528	120900	191205315	4615	4615	4615	4615	1
520	20240528	120800	191200700	4645	4615	4645	4615	4
521	20240528	120700	191182180	4615	4615	4615	4615	1
522	20240528	120600	191177565	4645	4645	4645	4615	7
523	20240528	120500	191145110	4645	4645	4645	4615	3
524	20240528	120400	191131205	4645	4645	4645	4615	6
525	20240528	120300	191103395	4645	4645	4645	4615	4
526	20240528	120200	191084845	4645	4645	4645	4645	1
527	20240528	120100	191080200	4645	4615	4645	4615	245
528	20240528	120000	189949465	4630	4630	4630	4630	187
529	20240528	115900	189083655	4645	4645	4645	4645	0
530	20240528	115800	189083655	4645	4645	4645	4645	1
531	20240528	115700	189079010	4645	4645	4645	4645	41
532	20240528	115600	188888565	4650	4650	4650	4650	0
533	20240528	115500	188888565	4650	4650	4650	4650	0
534	20240528	115400	188888565	4650	4650	4650	4650	6
535	20240528	115300	188860665	4650	4645	4650	4645	867
536	20240528	115200	184829135	4630	4630	4630	4630	119
537	20240528	115100	184278165	4610	4610	4610	4610	0
538	20240528	115000	184278165	4610	4610	4610	4610	0
539	20240528	114900	184278165	4610	4610	4610	4610	715
540	20240528	114800	180982015	4610	4610	4610	4610	0
541	20240528	114700	180982015	4610	4610	4610	4610	0
542	20240528	114600	180982015	4610	4625	4625	4610	815
543	20240528	114500	177217695	4630	4650	4650	4630	339
544	20240528	114400	175645295	4645	4645	4645	4645	252
545	20240528	114300	174474755	4645	4645	4645	4645	0
546	20240528	114200	174474755	4645	4645	4645	4645	1
547	20240528	114100	174470110	4650	4650	4650	4650	2
548	20240528	114000	174460810	4650	4645	4650	4645	232
549	20240528	113900	173383160	4645	4645	4645	4645	1
550	20240528	113800	173378515	4645	4645	4645	4645	1
551	20240528	113700	173373870	4630	4630	4630	4630	0
552	20240528	113600	173373870	4630	4630	4630	4630	0
553	20240528	113500	173373870	4630	4640	4640	4630	644
554	20240528	113400	170392075	4655	4650	4655	4650	32
555	20240528	113300	170243140	4645	4650	4650	4645	475
556	20240528	113200	168034615	4645	4650	4655	4645	112
557	20240528	113100	167513870	4645	4650	4650	4645	51
558	20240528	113000	167276950	4650	4640	4655	4640	285
559	20240528	112900	165953470	4640	4640	4640	4640	19
560	20240528	112800	165865310	4640	4640	4645	4640	218
561	20240528	112700	164853780	4640	4640	4640	4640	236
562	20240528	112600	163758740	4640	4640	4640	4640	1
563	20240528	112500	163754100	4640	4640	4640	4640	0
564	20240528	112400	163754100	4640	4640	4640	4640	0
565	20240528	112300	163754100	4640	4640	4640	4640	0
566	20240528	112200	163754100	4640	4640	4640	4640	0
567	20240528	112100	163754100	4640	4640	4640	4640	0
568	20240528	112000	163754100	4640	4640	4640	4640	0
569	20240528	111900	163754100	4640	4640	4640	4640	0
570	20240528	111800	163754100	4640	4640	4640	4640	0
571	20240528	111700	163754100	4640	4640	4640	4640	0
572	20240528	111600	163754100	4640	4640	4640	4640	0
573	20240528	111500	163754100	4640	4640	4640	4640	0
574	20240528	111400	163754100	4640	4640	4640	4640	1
575	20240528	111300	163749460	4645	4645	4645	4645	0
576	20240528	111200	163749460	4645	4645	4645	4645	10
577	20240528	111100	163703010	4640	4630	4640	4625	410
578	20240528	111000	161802780	4630	4625	4630	4625	38
579	20240528	110900	161626940	4630	4630	4630	4630	0
580	20240528	110800	161626940	4630	4630	4630	4630	0
581	20240528	110700	161626940	4630	4630	4630	4630	0
582	20240528	110600	161626940	4630	4630	4630	4630	7
583	20240528	110500	161594530	4630	4630	4630	4630	0
584	20240528	110400	161594530	4630	4630	4630	4630	0
585	20240528	110300	161594530	4630	4630	4630	4630	1
586	20240528	110200	161589900	4605	4605	4605	4605	0
587	20240528	110100	161589900	4605	4605	4605	4605	1
588	20240528	110000	161585295	4605	4605	4605	4605	4
589	20240528	105900	161566875	4630	4630	4630	4630	0
590	20240528	105800	161566875	4630	4630	4630	4630	0
591	20240528	105700	161566875	4630	4630	4630	4630	0
592	20240528	105600	161566875	4630	4630	4630	4630	0
593	20240528	105500	161566875	4630	4625	4630	4625	54
594	20240528	105400	161317035	4625	4625	4625	4625	5
595	20240528	105300	161293910	4625	4600	4625	4600	1502
596	20240528	105200	154384660	4600	4600	4600	4600	2500
597	20240528	105100	142884660	4625	4625	4625	4625	8
598	20240528	105000	142847660	4600	4620	4620	4600	903
599	20240528	104900	138692375	4630	4630	4630	4630	10
600	20240528	104800	138646075	4630	4630	4630	4630	0
601	20240528	104700	138646075	4630	4630	4630	4630	0
602	20240528	104600	138646075	4630	4630	4630	4630	0
603	20240528	104500	138646075	4630	4630	4630	4630	0
604	20240528	104400	138646075	4630	4630	4630	4630	0
605	20240528	104300	138646075	4630	4630	4630	4630	0
606	20240528	104200	138646075	4630	4625	4630	4625	10
607	20240528	104100	138599790	4630	4630	4630	4630	0
608	20240528	104000	138599790	4630	4630	4630	4630	0
609	20240528	103900	138599790	4630	4630	4630	4630	0
610	20240528	103800	138599790	4630	4630	4630	4630	0
611	20240528	103700	138599790	4630	4630	4630	4630	2
612	20240528	103600	138590530	4625	4625	4625	4625	2
613	20240528	103500	138581280	4630	4610	4630	4605	146
614	20240528	103400	137908380	4630	4630	4630	4630	2
615	20240528	103300	137899120	4610	4610	4610	4610	0
616	20240528	103200	137899120	4610	4610	4610	4610	41
617	20240528	103100	137710110	4610	4620	4640	4610	109
618	20240528	103000	137207465	4620	4620	4620	4620	0
619	20240528	102900	137207465	4620	4620	4620	4620	0
620	20240528	102800	137207465	4620	4620	4620	4620	0
621	20240528	102700	137207465	4620	4620	4620	4620	2
622	20240528	102600	137198225	4645	4645	4645	4645	0
623	20240528	102500	137198225	4645	4630	4645	4630	271
624	20240528	102400	135943280	4630	4630	4630	4630	1
625	20240528	102300	135938650	4605	4605	4605	4605	0
626	20240528	102200	135938650	4605	4605	4605	4605	379
627	20240528	102100	134193355	4605	4605	4605	4605	0
628	20240528	102000	134193355	4605	4605	4605	4605	50
629	20240528	101900	133963105	4605	4605	4605	4605	1301
630	20240528	101800	127972000	4605	4605	4605	4605	8
631	20240528	101700	127935160	4605	4615	4615	4605	30
632	20240528	101600	127796975	4625	4625	4625	4625	2
633	20240528	101500	127787725	4630	4630	4630	4630	0
634	20240528	101400	127787725	4630	4605	4630	4605	101
635	20240528	101300	127322595	4610	4615	4615	4610	768
636	20240528	101200	123782100	4640	4640	4640	4640	0
637	20240528	101100	123782100	4640	4620	4640	4620	2
638	20240528	101000	123772840	4620	4620	4620	4620	0
639	20240528	100900	123772840	4620	4620	4620	4620	0
640	20240528	100800	123772840	4620	4620	4620	4620	6
641	20240528	100700	123745120	4645	4645	4645	4645	8
642	20240528	100600	123707960	4640	4640	4640	4640	100
643	20240528	100500	123243960	4640	4640	4640	4640	21
644	20240528	100400	123146520	4645	4645	4645	4645	0
645	20240528	100300	123146520	4645	4645	4645	4645	0
646	20240528	100200	123146520	4645	4645	4645	4645	1
647	20240528	100100	123141875	4610	4610	4610	4610	0
648	20240528	100000	123141875	4610	4655	4655	4610	111
649	20240528	095900	122629985	4655	4645	4655	4645	274
650	20240528	095800	121356510	4640	4640	4640	4640	0
651	20240528	095700	121356510	4640	4640	4640	4640	1
652	20240528	095600	121351870	4625	4660	4660	4625	101
653	20240528	095500	120881245	4660	4615	4660	4610	678
654	20240528	095400	117738790	4630	4625	4630	4625	402
655	20240528	095300	115877795	4625	4625	4625	4625	1
656	20240528	095200	115873170	4625	4625	4625	4625	3
657	20240528	095100	115859295	4625	4625	4625	4625	20
658	20240528	095000	115766795	4600	4600	4625	4600	72
659	20240528	094900	115434345	4625	4625	4625	4600	115
660	20240528	094800	114903595	4625	4625	4625	4600	512
661	20240528	094700	112548095	4620	4620	4620	4620	50
662	20240528	094600	112317095	4630	4630	4630	4630	0
663	20240528	094500	112317095	4630	4625	4630	4625	200
664	20240528	094400	111391880	4625	4625	4625	4625	0
665	20240528	094300	111391880	4625	4625	4625	4625	0
666	20240528	094200	111391880	4625	4625	4625	4625	0
667	20240528	094100	111391880	4625	4610	4625	4600	457
668	20240528	094000	109289245	4620	4620	4620	4620	0
669	20240528	093900	109289245	4620	4590	4620	4590	470
670	20240528	093800	107127735	4585	4580	4620	4580	117
671	20240528	093700	106591315	4570	4570	4570	4570	38
672	20240528	093600	106417655	4580	4580	4580	4580	18
673	20240528	093500	106335215	4580	4580	4580	4580	42
674	20240528	093400	106142855	4580	4565	4625	4565	733
675	20240528	093300	102793805	4565	4530	4565	4530	44
676	20240528	093200	102594450	4530	4515	4560	4515	3050
677	20240528	093100	88812175	4545	4570	4570	4540	4182
678	20240528	093000	69757405	4570	4585	4585	4570	525
679	20240528	092900	67355445	4610	4610	4610	4610	0
680	20240528	092800	67355445	4610	4610	4610	4610	50
681	20240528	092700	67124945	4590	4600	4600	4590	2056
682	20240528	092600	57684880	4595	4595	4595	4595	261
683	20240528	092500	56485585	4595	4605	4610	4595	3346
684	20240528	092400	41096880	4605	4605	4605	4605	0
685	20240528	092300	41096880	4605	4605	4605	4605	200
686	20240528	092200	40175880	4605	4605	4605	4605	0
687	20240528	092100	40175880	4605	4610	4610	4605	100
688	20240528	092000	39715310	4610	4610	4610	4610	4
689	20240528	091900	39696870	4610	4630	4630	4605	3180
690	20240528	091800	25039975	4640	4640	4640	4640	0
691	20240528	091700	25039975	4640	4640	4640	4640	38
692	20240528	091600	24863655	4655	4655	4655	4655	0
693	20240528	091500	24863655	4655	4655	4655	4655	1
694	20240528	091400	24859000	4655	4630	4655	4630	124
695	20240528	091300	24282795	4630	4650	4650	4630	7
696	20240528	091200	24250355	4615	4615	4615	4615	40
697	20240528	091100	24065755	4615	4615	4615	4615	0
698	20240528	091000	24065755	4615	4615	4615	4615	1
699	20240528	090900	24061140	4615	4615	4615	4615	100
700	20240528	090800	23599640	4615	4615	4615	4615	134
701	20240528	090700	22981230	4615	4615	4615	4615	15
702	20240528	090600	22912005	4610	4610	4610	4610	30
703	20240528	090500	22773705	4610	4620	4620	4610	342
704	20240528	090400	21194875	4615	4615	4615	4615	530
705	20240528	090300	18748925	4615	4615	4615	4615	204
706	20240528	090200	17807465	4615	4620	4620	4610	1287
707	20240528	090100	11869635	4610	4685	4685	4610	1743
708	20240528	090000	3774100	4700	4700	4700	4700	803