KissMeData/208140/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	204100	479765980	3010	3010	3010	3010	4250
3	20240528	204000	479765980	3010	3010	3010	3010	0
4	20240528	203900	479765980	3010	3010	3010	3010	0
5	20240528	203800	479765980	3010	3010	3010	3010	0
6	20240528	203700	479765980	3010	3010	3010	3010	0
7	20240528	203600	479765980	3010	3010	3010	3010	0
8	20240528	203500	479765980	3010	3010	3010	3010	0
9	20240528	203400	479765980	3010	3010	3010	3010	0
10	20240528	203300	479765980	3010	3010	3010	3010	0
11	20240528	203200	479765980	3010	3010	3010	3010	0
12	20240528	203100	479765980	3010	3010	3010	3010	0
13	20240528	203000	479765980	3010	3010	3010	3010	0
14	20240528	202900	479765980	3010	3010	3010	3010	0
15	20240528	202800	479765980	3010	3010	3010	3010	0
16	20240528	202700	479765980	3010	3010	3010	3010	0
17	20240528	202600	479765980	3010	3010	3010	3010	0
18	20240528	202500	479765980	3010	3010	3010	3010	0
19	20240528	202400	479765980	3010	3010	3010	3010	0
20	20240528	202300	479765980	3010	3010	3010	3010	0
21	20240528	202200	479765980	3010	3010	3010	3010	0
22	20240528	202100	479765980	3010	3010	3010	3010	0
23	20240528	202000	479765980	3010	3010	3010	3010	0
24	20240528	201900	479765980	3010	3010	3010	3010	0
25	20240528	201800	479765980	3010	3010	3010	3010	0
26	20240528	201700	479765980	3010	3010	3010	3010	0
27	20240528	201600	479765980	3010	3010	3010	3010	0
28	20240528	201500	479765980	3010	3010	3010	3010	0
29	20240528	201400	479765980	3010	3010	3010	3010	0
30	20240528	201300	479765980	3010	3010	3010	3010	0
31	20240528	201200	479765980	3010	3010	3010	3010	0
32	20240528	201100	479765980	3010	3010	3010	3010	4250
33	20240528	201000	479765980	3010	3010	3010	3010	0
34	20240528	200900	479765980	3010	3010	3010	3010	0
35	20240528	200800	479765980	3010	3010	3010	3010	0
36	20240528	200700	479765980	3010	3010	3010	3010	0
37	20240528	200600	479765980	3010	3010	3010	3010	0
38	20240528	200500	479765980	3010	3010	3010	3010	0
39	20240528	200400	479765980	3010	3010	3010	3010	0
40	20240528	200300	479765980	3010	3010	3010	3010	0
41	20240528	200200	479765980	3010	3010	3010	3010	0
42	20240528	200100	479765980	3010	3010	3010	3010	0
43	20240528	200000	479765980	3010	3010	3010	3010	0
44	20240528	195900	479765980	3010	3010	3010	3010	0
45	20240528	195800	479765980	3010	3010	3010	3010	0
46	20240528	195700	479765980	3010	3010	3010	3010	0
47	20240528	195600	479765980	3010	3010	3010	3010	0
48	20240528	195500	479765980	3010	3010	3010	3010	0
49	20240528	195400	479765980	3010	3010	3010	3010	0
50	20240528	195300	479765980	3010	3010	3010	3010	0
51	20240528	195200	479765980	3010	3010	3010	3010	0
52	20240528	195100	479765980	3010	3010	3010	3010	0
53	20240528	195000	479765980	3010	3010	3010	3010	0
54	20240528	194900	479765980	3010	3010	3010	3010	0
55	20240528	194800	479765980	3010	3010	3010	3010	0
56	20240528	194700	479765980	3010	3010	3010	3010	0
57	20240528	194600	479765980	3010	3010	3010	3010	0
58	20240528	194500	479765980	3010	3010	3010	3010	0
59	20240528	194400	479765980	3010	3010	3010	3010	0
60	20240528	194300	479765980	3010	3010	3010	3010	0
61	20240528	194200	479765980	3010	3010	3010	3010	0
62	20240528	194100	479765980	3010	3010	3010	3010	4250
63	20240528	194000	479765980	3010	3010	3010	3010	0
64	20240528	193900	479765980	3010	3010	3010	3010	0
65	20240528	193800	479765980	3010	3010	3010	3010	0
66	20240528	193700	479765980	3010	3010	3010	3010	0
67	20240528	193600	479765980	3010	3010	3010	3010	0
68	20240528	193500	479765980	3010	3010	3010	3010	0
69	20240528	193400	479765980	3010	3010	3010	3010	0
70	20240528	193300	479765980	3010	3010	3010	3010	0
71	20240528	193200	479765980	3010	3010	3010	3010	0
72	20240528	193100	479765980	3010	3010	3010	3010	0
73	20240528	193000	479765980	3010	3010	3010	3010	0
74	20240528	192900	479765980	3010	3010	3010	3010	0
75	20240528	192800	479765980	3010	3010	3010	3010	0
76	20240528	192700	479765980	3010	3010	3010	3010	0
77	20240528	192600	479765980	3010	3010	3010	3010	0
78	20240528	192500	479765980	3010	3010	3010	3010	0
79	20240528	192400	479765980	3010	3010	3010	3010	0
80	20240528	192300	479765980	3010	3010	3010	3010	0
81	20240528	192200	479765980	3010	3010	3010	3010	0
82	20240528	192100	479765980	3010	3010	3010	3010	0
83	20240528	192000	479765980	3010	3010	3010	3010	0
84	20240528	191900	479765980	3010	3010	3010	3010	0
85	20240528	191800	479765980	3010	3010	3010	3010	0
86	20240528	191700	479765980	3010	3010	3010	3010	0
87	20240528	191600	479765980	3010	3010	3010	3010	0
88	20240528	191500	479765980	3010	3010	3010	3010	0
89	20240528	191400	479765980	3010	3010	3010	3010	0
90	20240528	191300	479765980	3010	3010	3010	3010	0
91	20240528	191200	479765980	3010	3010	3010	3010	0
92	20240528	191100	479765980	3010	3010	3010	3010	4250
93	20240528	191000	479765980	3010	3010	3010	3010	0
94	20240528	190900	479765980	3010	3010	3010	3010	0
95	20240528	190800	479765980	3010	3010	3010	3010	0
96	20240528	190700	479765980	3010	3010	3010	3010	0
97	20240528	190600	479765980	3010	3010	3010	3010	0
98	20240528	190500	479765980	3010	3010	3010	3010	0
99	20240528	190400	479765980	3010	3010	3010	3010	0
100	20240528	190300	479765980	3010	3010	3010	3010	0
101	20240528	190200	479765980	3010	3010	3010	3010	0
102	20240528	190100	479765980	3010	3010	3010	3010	0
103	20240528	190000	479765980	3010	3010	3010	3010	0
104	20240528	185900	479765980	3010	3010	3010	3010	0
105	20240528	185800	479765980	3010	3010	3010	3010	0
106	20240528	185700	479765980	3010	3010	3010	3010	0
107	20240528	185600	479765980	3010	3010	3010	3010	0
108	20240528	185500	479765980	3010	3010	3010	3010	0
109	20240528	185400	479765980	3010	3010	3010	3010	0
110	20240528	185300	479765980	3010	3010	3010	3010	0
111	20240528	185200	479765980	3010	3010	3010	3010	0
112	20240528	185100	479765980	3010	3010	3010	3010	0
113	20240528	185000	479765980	3010	3010	3010	3010	0
114	20240528	184900	479765980	3010	3010	3010	3010	0
115	20240528	184800	479765980	3010	3010	3010	3010	0
116	20240528	184700	479765980	3010	3010	3010	3010	0
117	20240528	184600	479765980	3010	3010	3010	3010	0
118	20240528	184500	479765980	3010	3010	3010	3010	0
119	20240528	184400	479765980	3010	3010	3010	3010	0
120	20240528	184300	479765980	3010	3010	3010	3010	0
121	20240528	184200	479765980	3010	3010	3010	3010	0
122	20240528	184100	479765980	3010	3010	3010	3010	4250
123	20240528	184000	479765980	3010	3010	3010	3010	0
124	20240528	183900	479765980	3010	3010	3010	3010	0
125	20240528	183800	479765980	3010	3010	3010	3010	0
126	20240528	183700	479765980	3010	3010	3010	3010	0
127	20240528	183600	479765980	3010	3010	3010	3010	0
128	20240528	183500	479765980	3010	3010	3010	3010	0
129	20240528	183400	479765980	3010	3010	3010	3010	0
130	20240528	183300	479765980	3010	3010	3010	3010	0
131	20240528	183200	479765980	3010	3010	3010	3010	0
132	20240528	183100	479765980	3010	3010	3010	3010	0
133	20240528	183000	479765980	3010	3010	3010	3010	0
134	20240528	182900	479765980	3010	3010	3010	3010	0
135	20240528	182800	479765980	3010	3010	3010	3010	0
136	20240528	182700	479765980	3010	3010	3010	3010	0
137	20240528	182600	479765980	3010	3010	3010	3010	0
138	20240528	182500	479765980	3010	3010	3010	3010	0
139	20240528	182400	479765980	3010	3010	3010	3010	0
140	20240528	182300	479765980	3010	3010	3010	3010	0
141	20240528	182200	479765980	3010	3010	3010	3010	0
142	20240528	182100	479765980	3010	3010	3010	3010	0
143	20240528	182000	479765980	3010	3010	3010	3010	0
144	20240528	181900	479765980	3010	3010	3010	3010	0
145	20240528	181800	479765980	3010	3010	3010	3010	0
146	20240528	181700	479765980	3010	3010	3010	3010	0
147	20240528	181600	479765980	3010	3010	3010	3010	0
148	20240528	181500	479765980	3010	3010	3010	3010	0
149	20240528	181400	479765980	3010	3010	3010	3010	0
150	20240528	181300	479765980	3010	3010	3010	3010	0
151	20240528	181200	479765980	3010	3010	3010	3010	0
152	20240528	181100	479765980	3010	3010	3010	3010	4250
153	20240528	181000	479765980	3010	3010	3010	3010	0
154	20240528	180900	479765980	3010	3010	3010	3010	0
155	20240528	180800	479765980	3010	3010	3010	3010	0
156	20240528	180700	479765980	3010	3010	3010	3010	0
157	20240528	180600	479765980	3010	3010	3010	3010	0
158	20240528	180500	479765980	3010	3010	3010	3010	0
159	20240528	180400	479765980	3010	3010	3010	3010	0
160	20240528	180300	479765980	3010	3010	3010	3010	0
161	20240528	180200	479765980	3010	3010	3010	3010	0
162	20240528	180100	479765980	3010	3010	3010	3010	0
163	20240528	180000	479765980	3010	3010	3010	3010	0
164	20240528	175900	479765980	3010	3010	3010	3010	0
165	20240528	175800	479765980	3010	3010	3010	3010	0
166	20240528	175700	479765980	3010	3010	3010	3010	0
167	20240528	175600	479765980	3010	3010	3010	3010	0
168	20240528	175500	479765980	3010	3010	3010	3010	0
169	20240528	175400	479765980	3010	3010	3010	3010	0
170	20240528	175300	479765980	3010	3010	3010	3010	0
171	20240528	175200	479765980	3010	3010	3010	3010	0
172	20240528	175100	479765980	3010	3010	3010	3010	0
173	20240528	175000	479765980	3010	3010	3010	3010	0
174	20240528	174900	479765980	3010	3010	3010	3010	0
175	20240528	174800	479765980	3010	3010	3010	3010	0
176	20240528	174700	479765980	3010	3010	3010	3010	0
177	20240528	174600	479765980	3010	3010	3010	3010	0
178	20240528	174500	479765980	3010	3010	3010	3010	0
179	20240528	174400	479765980	3010	3010	3010	3010	0
180	20240528	174300	479765980	3010	3010	3010	3010	0
181	20240528	174200	479765980	3010	3010	3010	3010	0
182	20240528	174100	479765980	3010	3010	3010	3010	4250
183	20240528	174000	479765980	3010	3010	3010	3010	0
184	20240528	173900	479765980	3010	3010	3010	3010	0
185	20240528	173800	479765980	3010	3010	3010	3010	0
186	20240528	173700	479765980	3010	3010	3010	3010	0
187	20240528	173600	479765980	3010	3010	3010	3010	0
188	20240528	173500	479765980	3010	3010	3010	3010	0
189	20240528	173400	479765980	3010	3010	3010	3010	0
190	20240528	173300	479765980	3010	3010	3010	3010	0
191	20240528	173200	479765980	3010	3010	3010	3010	0
192	20240528	173100	479765980	3010	3010	3010	3010	0
193	20240528	173000	479765980	3010	3010	3010	3010	0
194	20240528	172900	479765980	3010	3010	3010	3010	0
195	20240528	172800	479765980	3010	3010	3010	3010	0
196	20240528	172700	479765980	3010	3010	3010	3010	0
197	20240528	172600	479765980	3010	3010	3010	3010	0
198	20240528	172500	479765980	3010	3010	3010	3010	0
199	20240528	172400	479765980	3010	3010	3010	3010	0
200	20240528	172300	479765980	3010	3010	3010	3010	0
201	20240528	172200	479765980	3010	3010	3010	3010	0
202	20240528	172100	479765980	3010	3010	3010	3010	0
203	20240528	172000	479765980	3010	3010	3010	3010	0
204	20240528	171900	479765980	3010	3010	3010	3010	0
205	20240528	171800	479765980	3010	3010	3010	3010	0
206	20240528	171700	479765980	3010	3010	3010	3010	0
207	20240528	171600	479765980	3010	3010	3010	3010	0
208	20240528	171500	479765980	3010	3010	3010	3010	0
209	20240528	171400	479765980	3010	3010	3010	3010	0
210	20240528	171300	479765980	3010	3010	3010	3010	0
211	20240528	171200	479765980	3010	3010	3010	3010	0
212	20240528	171100	479765980	3010	3010	3010	3010	4250
213	20240528	171000	479765980	3010	3010	3010	3010	0
214	20240528	170900	479765980	3010	3010	3010	3010	0
215	20240528	170800	479765980	3010	3010	3010	3010	0
216	20240528	170700	479765980	3010	3010	3010	3010	0
217	20240528	170600	479765980	3010	3010	3010	3010	0
218	20240528	170500	479765980	3010	3010	3010	3010	0
219	20240528	170400	479765980	3010	3010	3010	3010	0
220	20240528	170300	479765980	3010	3010	3010	3010	0
221	20240528	170200	479765980	3010	3010	3010	3010	0
222	20240528	170100	479765980	3010	3010	3010	3010	0
223	20240528	170000	479765980	3010	3010	3010	3010	0
224	20240528	165900	479765980	3010	3010	3010	3010	0
225	20240528	165800	479765980	3010	3010	3010	3010	0
226	20240528	165700	479765980	3010	3010	3010	3010	0
227	20240528	165600	479765980	3010	3010	3010	3010	0
228	20240528	165500	479765980	3010	3010	3010	3010	0
229	20240528	165400	479765980	3010	3010	3010	3010	0
230	20240528	165300	479765980	3010	3010	3010	3010	0
231	20240528	165200	479765980	3010	3010	3010	3010	0
232	20240528	165100	479765980	3010	3010	3010	3010	0
233	20240528	165000	479765980	3010	3010	3010	3010	0
234	20240528	164900	479765980	3010	3010	3010	3010	0
235	20240528	164800	479765980	3010	3010	3010	3010	0
236	20240528	164700	479765980	3010	3010	3010	3010	0
237	20240528	164600	479765980	3010	3010	3010	3010	0
238	20240528	164500	479765980	3010	3010	3010	3010	0
239	20240528	164400	479765980	3010	3010	3010	3010	0
240	20240528	164300	479765980	3010	3010	3010	3010	0
241	20240528	164200	479765980	3010	3010	3010	3010	0
242	20240528	164100	479765980	3010	3010	3010	3010	4250
243	20240528	164000	479765980	3010	3010	3010	3010	0
244	20240528	163900	479765980	3010	3010	3010	3010	0
245	20240528	163800	479765980	3010	3010	3010	3010	0
246	20240528	163700	479765980	3010	3010	3010	3010	0
247	20240528	163600	479765980	3010	3010	3010	3010	0
248	20240528	163500	479765980	3010	3010	3010	3010	0
249	20240528	163400	479765980	3010	3010	3010	3010	0
250	20240528	163300	479765980	3010	3010	3010	3010	0
251	20240528	163200	479765980	3010	3010	3010	3010	0
252	20240528	163100	479765980	3010	3010	3010	3010	0
253	20240528	163000	479765980	3010	3010	3010	3010	0
254	20240528	162900	479765980	3010	3010	3010	3010	0
255	20240528	162800	479765980	3010	3010	3010	3010	0
256	20240528	162700	479765980	3010	3010	3010	3010	0
257	20240528	162600	479765980	3010	3010	3010	3010	0
258	20240528	162500	479765980	3010	3010	3010	3010	0
259	20240528	162400	479765980	3010	3010	3010	3010	0
260	20240528	162300	479765980	3010	3010	3010	3010	0
261	20240528	162200	479765980	3010	3010	3010	3010	0
262	20240528	162100	479765980	3010	3010	3010	3010	0
263	20240528	162000	479765980	3010	3010	3010	3010	0
264	20240528	161900	479765980	3010	3010	3010	3010	0
265	20240528	161800	479765980	3010	3010	3010	3010	0
266	20240528	161700	479765980	3010	3010	3010	3010	0
267	20240528	161600	479765980	3010	3010	3010	3010	0
268	20240528	161500	479765980	3010	3010	3010	3010	0
269	20240528	161400	479765980	3010	3010	3010	3010	0
270	20240528	161300	479765980	3010	3010	3010	3010	0
271	20240528	161200	479765980	3010	3010	3010	3010	0
272	20240528	161100	479765980	3010	3010	3010	3010	4250
273	20240528	161000	479765980	3010	3010	3010	3010	0
274	20240528	160900	479765980	3010	3010	3010	3010	0
275	20240528	160800	479765980	3010	3010	3010	3010	0
276	20240528	160700	479765980	3010	3010	3010	3010	0
277	20240528	160600	479765980	3010	3010	3010	3010	0
278	20240528	160500	479765980	3010	3010	3010	3010	0
279	20240528	160400	479765980	3010	3010	3010	3010	0
280	20240528	160300	479765980	3010	3010	3010	3010	0
281	20240528	160200	479765980	3010	3010	3010	3010	0
282	20240528	160100	479765980	3010	3010	3010	3010	0
283	20240528	160000	479765980	3010	3010	3010	3010	0
284	20240528	155900	479765980	3010	3010	3010	3010	0
285	20240528	155800	479765980	3010	3010	3010	3010	0
286	20240528	155700	479765980	3010	3010	3010	3010	0
287	20240528	155600	479765980	3010	3010	3010	3010	0
288	20240528	155500	479765980	3010	3010	3010	3010	0
289	20240528	155400	479765980	3010	3010	3010	3010	0
290	20240528	155300	479765980	3010	3010	3010	3010	0
291	20240528	155200	479765980	3010	3010	3010	3010	0
292	20240528	155100	479765980	3010	3010	3010	3010	0
293	20240528	155000	479765980	3010	3010	3010	3010	0
294	20240528	154900	479765980	3010	3010	3010	3010	0
295	20240528	154800	479765980	3010	3010	3010	3010	0
296	20240528	154700	479765980	3010	3010	3010	3010	0
297	20240528	154600	479765980	3010	3010	3010	3010	0
298	20240528	154500	479765980	3010	3010	3010	3010	0
299	20240528	154400	479765980	3010	3010	3010	3010	0
300	20240528	154300	479765980	3010	3010	3010	3010	0
301	20240528	154200	479765980	3010	3010	3010	3010	0
302	20240528	154100	479765980	3010	3010	3010	3010	4250
303	20240528	154000	479765980	3010	3010	3010	3010	0
304	20240528	153900	479765980	3010	3010	3010	3010	0
305	20240528	153800	479765980	3010	3010	3010	3010	0
306	20240528	153700	479765980	3010	3010	3010	3010	0
307	20240528	153600	479765980	3010	3010	3010	3010	0
308	20240528	153500	479765980	3010	3010	3010	3010	0
309	20240528	153400	479765980	3010	3010	3010	3010	0
310	20240528	153300	479765980	3010	3010	3010	3010	0
311	20240528	153200	479765980	3010	3010	3010	3010	0
312	20240528	153100	479765980	3010	3010	3010	3010	0
313	20240528	153000	479765980	3010	3010	3010	3010	4250
314	20240528	152900	466973480	3010	3010	3010	3010	0
315	20240528	152800	466973480	3010	3010	3010	3010	0
316	20240528	152700	466973480	3010	3010	3010	3010	0
317	20240528	152600	466973480	3010	3010	3010	3010	0
318	20240528	152500	466973480	3010	3010	3010	3010	0
319	20240528	152400	466973480	3010	3010	3010	3010	0
320	20240528	152300	466973480	3010	3010	3010	3010	0
321	20240528	152200	466973480	3010	3010	3010	3010	0
322	20240528	152100	466973480	3010	3010	3010	3010	0
323	20240528	152000	466973480	3010	3010	3010	3010	0
324	20240528	151900	466973480	3010	3010	3010	3010	162
325	20240528	151800	466485860	3010	3005	3015	3000	110
326	20240528	151700	466154795	3015	3000	3015	3000	3475
327	20240528	151600	455700290	3000	3000	3005	3000	30
328	20240528	151500	455610285	3005	3005	3005	2995	73
329	20240528	151400	455391385	3000	2995	3005	2995	16
330	20240528	151300	455343390	3000	3000	3000	3000	5
331	20240528	151200	455328390	3005	3000	3005	2995	36
332	20240528	151100	455220490	3000	2995	3000	2995	53
333	20240528	151000	455061705	3005	3005	3005	3005	1
334	20240528	150900	455058700	3000	3000	3000	2990	2545
335	20240528	150800	447440750	3000	2990	3000	2990	32
336	20240528	150700	447344970	2990	3000	3000	2990	30
337	20240528	150600	447255080	3000	2990	3000	2990	23
338	20240528	150500	447186300	3000	3000	3000	3000	502
339	20240528	150400	445680300	3005	3005	3005	3005	0
340	20240528	150300	445680300	3005	2995	3005	2995	638
341	20240528	150200	443769480	3005	3000	3005	3000	137
342	20240528	150100	443358470	3005	3005	3005	3005	0
343	20240528	150000	443358470	3005	3005	3005	3005	1000
344	20240528	145900	440353470	3005	3000	3005	3000	364
345	20240528	145800	439261465	3000	3000	3000	3000	2000
346	20240528	145700	433261465	3000	3000	3000	3000	0
347	20240528	145600	433261465	3000	3000	3000	3000	340
348	20240528	145500	432241465	3005	3000	3005	3000	1226
349	20240528	145400	428563460	3000	3000	3000	3000	393
350	20240528	145300	427384460	3005	3000	3005	3000	608
351	20240528	145200	425560455	3000	3000	3000	3000	11
352	20240528	145100	425527455	3005	3005	3005	3005	43
353	20240528	145000	425398240	3000	3000	3000	3000	0
354	20240528	144900	425398240	3000	2995	3005	2995	256
355	20240528	144800	424629200	3005	3000	3005	2995	2069
356	20240528	144700	418419915	2995	2995	2995	2995	20
357	20240528	144600	418360015	3000	3000	3000	2995	45
358	20240528	144500	418225125	3000	3000	3000	3000	19
359	20240528	144400	418168125	2995	2995	2995	2995	1000
360	20240528	144300	415173125	2995	2995	2995	2990	3010
361	20240528	144200	406158285	2995	2995	3000	2995	537
362	20240528	144100	404549965	2995	2995	2995	2995	3585
363	20240528	144000	393812890	2995	2990	2995	2980	236
364	20240528	143900	393106195	2985	2995	2995	2985	890
365	20240528	143800	390444545	3000	2995	3000	2995	1001
366	20240528	143700	387446545	3000	2995	3000	2990	357
367	20240528	143600	386376190	3000	3000	3000	3000	41
368	20240528	143500	386253190	2990	2990	3000	2990	2001
369	20240528	143400	380270190	2985	2990	2990	2985	22
370	20240528	143300	380204420	3000	3000	3000	3000	0
371	20240528	143200	380204420	3000	3000	3000	3000	715
372	20240528	143100	378059420	2995	2995	2995	2995	2000
373	20240528	143000	372069420	2995	2995	2995	2995	500
374	20240528	142900	370571920	2995	2980	2995	2980	10000
375	20240528	142800	340683900	2980	2970	2980	2970	22
376	20240528	142700	340618550	2985	2985	2985	2985	221
377	20240528	142600	339958865	2985	2985	2985	2985	1
378	20240528	142500	339955880	2980	2980	2980	2980	0
379	20240528	142400	339955880	2980	2975	2980	2975	671
380	20240528	142300	337956410	2980	2980	2980	2980	0
381	20240528	142200	337956410	2980	2980	2980	2980	0
382	20240528	142100	337956410	2980	2970	2980	2970	2000
383	20240528	142000	331996630	2980	2980	2980	2980	4200
384	20240528	141900	319480630	2980	2980	2980	2980	5774
385	20240528	141800	302274110	2980	2975	2980	2970	32
386	20240528	141700	302178900	2980	2970	2980	2965	28
387	20240528	141600	302095815	2985	2975	2985	2975	2003
388	20240528	141500	296127010	2965	2970	2970	2965	22
389	20240528	141400	296061700	2980	2980	2980	2970	612
390	20240528	141300	294238050	2980	2980	2980	2980	10
391	20240528	141200	294208250	2970	2975	2975	2970	104
392	20240528	141100	293898900	2975	2975	2975	2975	10
393	20240528	141000	293869150	2965	2970	2970	2965	222
394	20240528	140900	293210870	2965	2965	2965	2965	0
395	20240528	140800	293210870	2965	2970	2970	2965	22
396	20240528	140700	293145585	2975	2970	2975	2970	58
397	20240528	140600	292973315	2970	2970	2970	2970	10
398	20240528	140500	292943615	2965	2965	2965	2965	44
399	20240528	140400	292813155	2970	2975	2975	2970	183
400	20240528	140300	292269535	2975	2975	2975	2975	0
401	20240528	140200	292269535	2975	2975	2975	2975	10
402	20240528	140100	292239785	2975	2975	2975	2970	102
403	20240528	140000	291936445	2975	2965	2975	2965	250
404	20240528	135900	291193975	2965	2965	2965	2960	540
405	20240528	135800	289593875	2965	2960	2965	2960	30
406	20240528	135700	289505035	2965	2960	2965	2955	301
407	20240528	135600	288614555	2960	2960	2960	2960	19
408	20240528	135500	288558315	2960	2970	2970	2960	7
409	20240528	135400	288537575	2960	2960	2970	2960	39
410	20240528	135300	288422115	2960	2970	2970	2960	11
411	20240528	135200	288389545	2970	2960	2970	2955	98
412	20240528	135100	288099595	2965	2960	2970	2960	31
413	20240528	135000	288007775	2970	2970	2970	2960	14
414	20240528	134900	287966205	2960	2960	2960	2960	0
415	20240528	134800	287966205	2960	2970	2970	2960	25
416	20240528	134700	287892185	2960	2960	2960	2960	6
417	20240528	134600	287874425	2960	2970	2970	2960	20
418	20240528	134500	287815205	2970	2970	2970	2970	2
419	20240528	134400	287809265	2975	2975	2975	2975	1
420	20240528	134300	287806290	2950	2965	2965	2950	7022
421	20240528	134200	267042590	2975	2975	2975	2975	0
422	20240528	134100	267042590	2975	2975	2975	2975	0
423	20240528	134000	267042590	2975	2975	2975	2975	1
424	20240528	133900	267039615	2960	2980	2980	2960	3215
425	20240528	133800	257507235	2970	2970	2970	2970	30
426	20240528	133700	257418135	2980	2980	2980	2980	1
427	20240528	133600	257415155	2965	2970	2970	2965	285
428	20240528	133500	256568775	2970	2980	2980	2970	738
429	20240528	133400	254376905	2980	2980	2980	2980	1
430	20240528	133300	254373925	2970	2970	2970	2970	22
431	20240528	133200	254308585	2980	2980	2980	2980	1
432	20240528	133100	254305605	2980	2980	2980	2980	1
433	20240528	133000	254302625	2970	2970	2970	2970	22
434	20240528	132900	254237285	2980	2980	2980	2980	180
435	20240528	132800	253700885	2975	2980	2980	2975	70
436	20240528	132700	253492385	2980	2970	2980	2970	56
437	20240528	132600	253325725	2980	2980	2980	2980	0
438	20240528	132500	253325725	2980	2980	2980	2980	27
439	20240528	132400	253245265	2980	2965	2980	2965	23
440	20240528	132300	253177055	2975	2975	2975	2975	0
441	20240528	132200	253177055	2975	2980	2980	2975	33
442	20240528	132100	253078815	2975	2975	2975	2975	0
443	20240528	132000	253078815	2975	2975	2975	2975	141
444	20240528	131900	252659340	2975	2975	2975	2975	1
445	20240528	131800	252656365	2975	2970	2975	2965	137
446	20240528	131700	252250095	2970	2970	2970	2970	22
447	20240528	131600	252184755	2975	2975	2975	2975	0
448	20240528	131500	252184755	2975	2965	2975	2965	338
449	20240528	131400	251182575	2965	2965	2965	2965	0
450	20240528	131300	251182575	2965	2965	2965	2965	22
451	20240528	131200	251117345	2965	2965	2965	2965	1000
452	20240528	131100	248152345	2965	2965	2965	2965	2
453	20240528	131000	248146415	2970	2970	2970	2970	20
454	20240528	130900	248087015	2975	2975	2975	2975	0
455	20240528	130800	248087015	2975	2975	2975	2975	13
456	20240528	130700	248048340	2975	2970	2975	2970	24
457	20240528	130600	247977005	2960	2965	2965	2960	948
458	20240528	130500	245170470	2965	2965	2965	2965	0
459	20240528	130400	245170470	2965	2970	2970	2965	320
460	20240528	130300	244221555	2970	2965	2970	2965	3845
461	20240528	130200	232813575	2970	2965	2970	2965	891
462	20240528	130100	230171705	2965	2965	2965	2965	20
463	20240528	130000	230112405	2970	2970	2970	2970	2
464	20240528	125900	230106465	2970	2970	2970	2970	24
465	20240528	125800	230035185	2980	2980	2980	2980	0
466	20240528	125700	230035185	2980	2980	2980	2980	1
467	20240528	125600	230032205	2970	2970	2970	2970	0
468	20240528	125500	230032205	2970	2970	2970	2970	31
469	20240528	125400	229940135	2970	2970	2980	2965	207
470	20240528	125300	229325630	2970	2970	2970	2970	11
471	20240528	125200	229292960	2965	2965	2965	2965	22
472	20240528	125100	229227730	2980	2980	2980	2980	1
473	20240528	125000	229224750	2980	2980	2980	2980	11
474	20240528	124900	229191970	2980	2970	2980	2970	8
475	20240528	124800	229168200	2965	2970	2970	2965	23
476	20240528	124700	229100000	2970	2970	2970	2970	0
477	20240528	124600	229100000	2970	2970	2970	2970	0
478	20240528	124500	229100000	2970	2970	2970	2970	92
479	20240528	124400	228826760	2970	2970	2970	2970	100
480	20240528	124300	228529760	2970	2970	2970	2970	0
481	20240528	124200	228529760	2970	2970	2970	2970	768
482	20240528	124100	226248800	2980	2980	2980	2980	1
483	20240528	124000	226245820	2965	2985	2985	2965	97
484	20240528	123900	225957940	2970	2980	2985	2970	2336
485	20240528	123800	219016655	2980	2980	2980	2980	16
486	20240528	123700	218968975	2985	2980	2985	2980	2
487	20240528	123600	218963010	2975	2975	2975	2975	2
488	20240528	123500	218957060	2975	2980	2985	2975	26
489	20240528	123400	218879685	2985	2980	2985	2980	3
490	20240528	123300	218870735	2985	2985	2985	2985	0
491	20240528	123200	218870735	2985	2975	2985	2975	25
492	20240528	123100	218796350	2975	2975	2975	2975	135
493	20240528	123000	218394725	2985	2985	2985	2985	0
494	20240528	122900	218394725	2985	2985	2985	2985	22
495	20240528	122800	218329055	2975	2980	2980	2975	3022
496	20240528	122700	209338600	2985	2980	2985	2980	132
497	20240528	122600	208945235	2985	2985	2985	2980	473
498	20240528	122500	207535625	2980	2980	2980	2980	22
499	20240528	122400	207470065	2980	2980	2980	2980	0
500	20240528	122300	207470065	2980	2980	2980	2980	0
501	20240528	122200	207470065	2980	2980	2980	2980	35
502	20240528	122100	207365765	2980	2980	2980	2980	819
503	20240528	122000	204925145	2980	2980	2980	2980	0
504	20240528	121900	204925145	2980	2975	2980	2975	179
505	20240528	121800	204392480	2975	2975	2975	2975	360
506	20240528	121700	203321480	2985	2975	2985	2975	44
507	20240528	121600	203190460	2980	2980	2980	2980	128
508	20240528	121500	202809020	2985	2985	2985	2985	1
509	20240528	121400	202806035	2980	2980	2980	2980	15
510	20240528	121300	202761335	2980	2980	2980	2980	607
511	20240528	121200	200952475	2985	2985	2985	2985	13
512	20240528	121100	200913670	2985	2985	2985	2985	0
513	20240528	121000	200913670	2985	2980	2985	2980	29
514	20240528	120900	200827245	2985	2985	2985	2985	0
515	20240528	120800	200827245	2985	2985	2985	2985	1
516	20240528	120700	200824260	2980	2975	2980	2975	27
517	20240528	120600	200743930	2985	2985	2985	2980	871
518	20240528	120500	198148335	2980	2985	2990	2980	5795
519	20240528	120400	180875120	2990	2990	2990	2990	1
520	20240528	120300	180872130	2985	2985	2985	2985	122
521	20240528	120200	180507960	2990	2985	2990	2985	501
522	20240528	120100	179012470	2990	2990	2990	2990	8
523	20240528	120000	178988550	2990	2985	2990	2985	24
524	20240528	115900	178916900	2990	2990	2990	2990	1
525	20240528	115800	178913910	2985	2990	2990	2985	113
526	20240528	115700	178576540	2985	2985	2985	2985	522
527	20240528	115600	177018370	2990	2990	2990	2990	0
528	20240528	115500	177018370	2990	2990	2990	2990	111
529	20240528	115400	176686480	2985	2985	2985	2985	22
530	20240528	115300	176620810	2995	2995	2995	2995	0
531	20240528	115200	176620810	2995	2990	2995	2990	28
532	20240528	115100	176537085	2990	2990	2990	2990	0
533	20240528	115000	176537085	2990	2990	2990	2990	23
534	20240528	114900	176468315	2995	2990	2995	2985	352
535	20240528	114800	175417430	2990	2990	2990	2990	0
536	20240528	114700	175417430	2990	2990	2990	2990	22
537	20240528	114600	175351650	2990	2995	2995	2990	41
538	20240528	114500	175229005	2990	2990	2990	2990	22
539	20240528	114400	175163225	2995	2995	2995	2995	13
540	20240528	114300	175124290	2995	2995	2995	2995	0
541	20240528	114200	175124290	2995	2990	2995	2985	843
542	20240528	114100	172607900	2990	2990	2990	2990	0
543	20240528	114000	172607900	2990	2990	2990	2990	23
544	20240528	113900	172539130	2990	2990	2990	2990	96
545	20240528	113800	172252090	2990	2985	2990	2985	22
546	20240528	113700	172186415	2990	2985	2990	2985	502
547	20240528	113600	170687935	2990	2990	2990	2990	0
548	20240528	113500	170687935	2990	2990	2990	2990	2
549	20240528	113400	170681955	2985	2985	2985	2985	25
550	20240528	113300	170607330	3000	3000	3000	3000	0
551	20240528	113200	170607330	3000	3000	3000	3000	70
552	20240528	113100	170397330	2995	2990	2995	2980	1359
553	20240528	113000	166328905	2980	2995	2995	2980	855
554	20240528	112900	163780810	2980	2995	2995	2980	2
555	20240528	112800	163774835	2980	2980	2980	2980	22
556	20240528	112700	163709275	2980	2985	2985	2980	40
557	20240528	112600	163590025	2980	2980	2980	2980	22
558	20240528	112500	163524465	2985	2985	2985	2985	106
559	20240528	112400	163208055	2995	2990	2995	2990	6
560	20240528	112300	163190110	2980	2980	2980	2980	161
561	20240528	112200	162710330	2990	2985	2990	2985	49
562	20240528	112100	162564060	2985	2985	2985	2985	312
563	20240528	112000	161632740	2990	2990	2990	2990	0
564	20240528	111900	161632740	2990	2985	2990	2985	24
565	20240528	111800	161561090	2990	2990	2990	2990	2
566	20240528	111700	161555110	2985	2985	2985	2985	0
567	20240528	111600	161555110	2985	2990	2990	2985	45
568	20240528	111500	161420720	2990	2990	2990	2990	0
569	20240528	111400	161420720	2990	2990	2990	2990	5
570	20240528	111300	161405770	2990	2990	2990	2990	194
571	20240528	111200	160825710	2990	2990	2990	2990	22
572	20240528	111100	160759930	2995	2995	2995	2995	1
573	20240528	111000	160756935	2990	2990	2990	2990	366
574	20240528	110900	159662595	2985	2990	2990	2985	28
575	20240528	110800	159578985	2990	2990	2990	2990	19
576	20240528	110700	159522175	2990	2990	2990	2990	9
577	20240528	110600	159495265	2985	2990	2990	2985	23
578	20240528	110500	159426605	2990	2990	2990	2990	0
579	20240528	110400	159426605	2990	2990	2990	2990	0
580	20240528	110300	159426605	2990	2995	2995	2985	1272
581	20240528	110200	155627070	2995	2995	2995	2995	13
582	20240528	110100	155588135	2995	2990	2995	2990	36
583	20240528	110000	155480480	2985	2985	2985	2985	200
584	20240528	105900	154883480	2985	2985	2985	2985	22
585	20240528	105800	154817810	2985	2985	2985	2985	0
586	20240528	105700	154817810	2985	2985	2985	2980	775
587	20240528	105600	152504595	2985	2985	2985	2985	6
588	20240528	105500	152486685	2985	2985	2985	2985	302
589	20240528	105400	151585215	2985	2990	2990	2985	1116
590	20240528	105300	148253930	2990	2985	2990	2985	24
591	20240528	105200	148182280	2995	2985	2995	2985	37
592	20240528	105100	148071815	2995	2990	2995	2990	8
593	20240528	105000	148047880	2995	2985	2995	2985	95
594	20240528	104900	147763595	2985	2990	2990	2985	12
595	20240528	104800	147727725	2995	2995	2995	2995	13
596	20240528	104700	147688790	2980	2990	2990	2980	110
597	20240528	104600	147360055	2995	2995	2995	2995	12
598	20240528	104500	147324115	2995	2995	2995	2995	0
599	20240528	104400	147324115	2995	2990	2995	2990	22
600	20240528	104300	147258330	2995	2995	2995	2995	13
601	20240528	104200	147219395	2995	2995	2995	2995	222
602	20240528	104100	146554505	2995	2990	2995	2990	22
603	20240528	104000	146488720	2995	2995	2995	2995	0
604	20240528	103900	146488720	2995	2995	2995	2995	31
605	20240528	103800	146395875	2980	2980	2980	2980	2000
606	20240528	103700	140435875	2995	2980	2995	2980	853
607	20240528	103600	137890625	2980	2990	2995	2980	1893
608	20240528	103500	132244045	2985	2985	2985	2985	21
609	20240528	103400	132181360	2995	2995	2995	2995	13
610	20240528	103300	132142425	2985	2985	2985	2985	0
611	20240528	103200	132142425	2985	2985	2985	2985	65
612	20240528	103100	131948400	2980	2990	2990	2980	416
613	20240528	103000	130706650	2995	2995	2995	2995	0
614	20240528	102900	130706650	2995	2990	2995	2990	76
615	20240528	102800	130479405	2985	2985	2990	2985	133
616	20240528	102700	130082395	2990	2990	2990	2990	30
617	20240528	102600	129992695	2990	2990	2990	2990	0
618	20240528	102500	129992695	2990	2985	2990	2985	23
619	20240528	102400	129924035	2985	2990	2990	2985	1896
620	20240528	102300	124255005	2995	2995	2995	2995	0
621	20240528	102200	124255005	2995	2995	2995	2995	10
622	20240528	102100	124225055	2990	2990	2990	2990	22
623	20240528	102000	124159275	2995	2995	2995	2990	67
624	20240528	101900	123958625	2995	2995	2995	2995	60
625	20240528	101800	123778925	2990	2995	2995	2990	26
626	20240528	101700	123701160	2995	2995	2995	2995	264
627	20240528	101600	122910480	2995	2990	2995	2990	882
628	20240528	101500	120272390	2995	2995	3000	2995	633
629	20240528	101400	118376505	2995	2995	2995	2995	910
630	20240528	101300	115651055	2995	2995	2995	2995	0
631	20240528	101200	115651055	2995	2990	2995	2990	32
632	20240528	101100	115555325	2995	2995	2995	2995	105
633	20240528	101000	115240850	2990	2990	2990	2990	0
634	20240528	100900	115240850	2990	2990	2990	2990	0
635	20240528	100800	115240850	2990	2990	2990	2990	37
636	20240528	100700	115130220	2990	2990	2990	2990	0
637	20240528	100600	115130220	2990	2985	2990	2985	957
638	20240528	100500	112268900	2990	2990	2990	2990	4
639	20240528	100400	112256940	2990	2990	2990	2990	6
640	20240528	100300	112239000	2985	2985	2985	2985	3
641	20240528	100200	112230045	2990	2980	2990	2980	25
642	20240528	100100	112155525	2980	2980	2980	2980	0
643	20240528	100000	112155525	2980	2980	2980	2980	602
644	20240528	095900	110361565	2985	2985	2985	2985	71
645	20240528	095800	110149630	2980	2980	2980	2980	1000
646	20240528	095700	107169630	2985	2985	2985	2985	24
647	20240528	095600	107097990	2985	2985	2985	2985	7
648	20240528	095500	107077095	2985	2985	2985	2985	42
649	20240528	095400	106951725	2985	2985	2985	2985	214
650	20240528	095300	106312935	2985	2985	2985	2985	8
651	20240528	095200	106289055	2985	2985	2985	2985	0
652	20240528	095100	106289055	2985	2980	2985	2980	47
653	20240528	095000	106148990	2980	2980	2980	2980	2
654	20240528	094900	106143030	2980	2980	2980	2980	0
655	20240528	094800	106143030	2980	2980	2980	2980	1
656	20240528	094700	106140050	2980	2980	2980	2980	1
657	20240528	094600	106137070	2980	2980	2980	2980	29
658	20240528	094500	106050650	2980	2980	2980	2980	1000
659	20240528	094400	103070650	2980	2980	2980	2980	96
660	20240528	094300	102784570	2980	2975	2980	2975	179
661	20240528	094200	102251760	2980	2980	2980	2980	847
662	20240528	094100	99727700	2980	2980	2980	2980	832
663	20240528	094000	97248340	2980	2980	2980	2980	277
664	20240528	093900	96422880	2980	2980	2980	2980	63
665	20240528	093800	96235140	2990	2990	2990	2990	2
666	20240528	093700	96229160	2980	2990	2990	2980	1030
667	20240528	093600	93159460	2990	2990	2990	2990	0
668	20240528	093500	93159460	2990	2980	2990	2980	928
669	20240528	093400	90394010	2980	2990	2990	2980	44
670	20240528	093300	90262770	2990	2990	2990	2990	20
671	20240528	093200	90202970	2980	2985	2985	2980	3000
672	20240528	093100	81262915	2995	2990	2995	2985	22
673	20240528	093000	81197180	2995	2995	2995	2990	136
674	20240528	092900	80789865	2995	2995	2995	2995	0
675	20240528	092800	80789865	2995	2995	2995	2995	364
676	20240528	092700	79699685	2995	3000	3000	2995	521
677	20240528	092600	78139250	3000	2995	3000	2995	654
678	20240528	092500	76180515	2995	2990	2995	2990	1347
679	20240528	092400	72146280	2990	2990	2995	2990	2383
680	20240528	092300	65020070	2990	2990	2990	2990	20
681	20240528	092200	64960270	2985	2985	2985	2985	79
682	20240528	092100	64724455	2980	2985	2985	2980	37
683	20240528	092000	64614190	2995	2990	2995	2980	7
684	20240528	091900	64593305	2980	2990	2995	2980	15
685	20240528	091800	64548470	2995	2990	2995	2990	346
686	20240528	091700	63512430	2990	2985	2990	2985	17
687	20240528	091600	63461610	2990	2990	2990	2990	142
688	20240528	091500	63037030	2990	2970	2990	2970	50
689	20240528	091400	62888190	2985	2975	2995	2975	111
690	20240528	091300	62557345	2980	2980	2980	2980	2020
691	20240528	091200	56537745	2990	2985	2990	2985	1573
692	20240528	091100	51835795	2985	2985	2985	2985	2
693	20240528	091000	51829825	2975	2975	2980	2975	2693
694	20240528	090900	43813130	2975	2970	2975	2945	5060
695	20240528	090800	28883765	2970	2985	2985	2940	6554
696	20240528	090700	9518925	2985	2985	2985	2985	26
697	20240528	090600	9441315	2985	2985	2985	2985	310
698	20240528	090500	8515965	2985	2985	2985	2985	106
699	20240528	090400	8199555	2985	2985	2985	2985	60
700	20240528	090300	8020455	2985	2985	2990	2985	526
701	20240528	090200	6450340	2990	2985	2995	2985	7
702	20240528	090100	6429410	2980	2980	2980	2980	1
703	20240528	090000	6426430	2980	2990	2990	2980	2153