KissMeData/046890/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	193000	1010581970	9740	9740	9740	9740	3883
3	20240528	192900	1010581970	9740	9740	9740	9740	0
4	20240528	192800	1010581970	9740	9740	9740	9740	0
5	20240528	192700	1010581970	9740	9740	9740	9740	0
6	20240528	192600	1010581970	9740	9740	9740	9740	0
7	20240528	192500	1010581970	9740	9740	9740	9740	0
8	20240528	192400	1010581970	9740	9740	9740	9740	0
9	20240528	192300	1010581970	9740	9740	9740	9740	0
10	20240528	192200	1010581970	9740	9740	9740	9740	0
11	20240528	192100	1010581970	9740	9740	9740	9740	0
12	20240528	192000	1010581970	9740	9740	9740	9740	0
13	20240528	191900	1010581970	9740	9740	9740	9740	0
14	20240528	191800	1010581970	9740	9740	9740	9740	0
15	20240528	191700	1010581970	9740	9740	9740	9740	0
16	20240528	191600	1010581970	9740	9740	9740	9740	0
17	20240528	191500	1010581970	9740	9740	9740	9740	0
18	20240528	191400	1010581970	9740	9740	9740	9740	0
19	20240528	191300	1010581970	9740	9740	9740	9740	0
20	20240528	191200	1010581970	9740	9740	9740	9740	0
21	20240528	191100	1010581970	9740	9740	9740	9740	0
22	20240528	191000	1010581970	9740	9740	9740	9740	0
23	20240528	190900	1010581970	9740	9740	9740	9740	0
24	20240528	190800	1010581970	9740	9740	9740	9740	0
25	20240528	190700	1010581970	9740	9740	9740	9740	0
26	20240528	190600	1010581970	9740	9740	9740	9740	0
27	20240528	190500	1010581970	9740	9740	9740	9740	0
28	20240528	190400	1010581970	9740	9740	9740	9740	0
29	20240528	190300	1010581970	9740	9740	9740	9740	0
30	20240528	190200	1010581970	9740	9740	9740	9740	0
31	20240528	190100	1010581970	9740	9740	9740	9740	0
32	20240528	190000	1010581970	9740	9740	9740	9740	3883
33	20240528	185900	1010581970	9740	9740	9740	9740	0
34	20240528	185800	1010581970	9740	9740	9740	9740	0
35	20240528	185700	1010581970	9740	9740	9740	9740	0
36	20240528	185600	1010581970	9740	9740	9740	9740	0
37	20240528	185500	1010581970	9740	9740	9740	9740	0
38	20240528	185400	1010581970	9740	9740	9740	9740	0
39	20240528	185300	1010581970	9740	9740	9740	9740	0
40	20240528	185200	1010581970	9740	9740	9740	9740	0
41	20240528	185100	1010581970	9740	9740	9740	9740	0
42	20240528	185000	1010581970	9740	9740	9740	9740	0
43	20240528	184900	1010581970	9740	9740	9740	9740	0
44	20240528	184800	1010581970	9740	9740	9740	9740	0
45	20240528	184700	1010581970	9740	9740	9740	9740	0
46	20240528	184600	1010581970	9740	9740	9740	9740	0
47	20240528	184500	1010581970	9740	9740	9740	9740	0
48	20240528	184400	1010581970	9740	9740	9740	9740	0
49	20240528	184300	1010581970	9740	9740	9740	9740	0
50	20240528	184200	1010581970	9740	9740	9740	9740	0
51	20240528	184100	1010581970	9740	9740	9740	9740	0
52	20240528	184000	1010581970	9740	9740	9740	9740	0
53	20240528	183900	1010581970	9740	9740	9740	9740	0
54	20240528	183800	1010581970	9740	9740	9740	9740	0
55	20240528	183700	1010581970	9740	9740	9740	9740	0
56	20240528	183600	1010581970	9740	9740	9740	9740	0
57	20240528	183500	1010581970	9740	9740	9740	9740	0
58	20240528	183400	1010581970	9740	9740	9740	9740	0
59	20240528	183300	1010581970	9740	9740	9740	9740	0
60	20240528	183200	1010581970	9740	9740	9740	9740	0
61	20240528	183100	1010581970	9740	9740	9740	9740	0
62	20240528	183000	1010581970	9740	9740	9740	9740	3883
63	20240528	182900	1010581970	9740	9740	9740	9740	0
64	20240528	182800	1010581970	9740	9740	9740	9740	0
65	20240528	182700	1010581970	9740	9740	9740	9740	0
66	20240528	182600	1010581970	9740	9740	9740	9740	0
67	20240528	182500	1010581970	9740	9740	9740	9740	0
68	20240528	182400	1010581970	9740	9740	9740	9740	0
69	20240528	182300	1010581970	9740	9740	9740	9740	0
70	20240528	182200	1010581970	9740	9740	9740	9740	0
71	20240528	182100	1010581970	9740	9740	9740	9740	0
72	20240528	182000	1010581970	9740	9740	9740	9740	0
73	20240528	181900	1010581970	9740	9740	9740	9740	0
74	20240528	181800	1010581970	9740	9740	9740	9740	0
75	20240528	181700	1010581970	9740	9740	9740	9740	0
76	20240528	181600	1010581970	9740	9740	9740	9740	0
77	20240528	181500	1010581970	9740	9740	9740	9740	0
78	20240528	181400	1010581970	9740	9740	9740	9740	0
79	20240528	181300	1010581970	9740	9740	9740	9740	0
80	20240528	181200	1010581970	9740	9740	9740	9740	0
81	20240528	181100	1010581970	9740	9740	9740	9740	0
82	20240528	181000	1010581970	9740	9740	9740	9740	0
83	20240528	180900	1010581970	9740	9740	9740	9740	0
84	20240528	180800	1010581970	9740	9740	9740	9740	0
85	20240528	180700	1010581970	9740	9740	9740	9740	0
86	20240528	180600	1010581970	9740	9740	9740	9740	0
87	20240528	180500	1010581970	9740	9740	9740	9740	0
88	20240528	180400	1010581970	9740	9740	9740	9740	0
89	20240528	180300	1010581970	9740	9740	9740	9740	0
90	20240528	180200	1010581970	9740	9740	9740	9740	0
91	20240528	180100	1010581970	9740	9740	9740	9740	0
92	20240528	180000	1010581970	9740	9740	9740	9740	3883
93	20240528	175900	1010581970	9740	9740	9740	9740	0
94	20240528	175800	1010581970	9740	9740	9740	9740	0
95	20240528	175700	1010581970	9740	9740	9740	9740	0
96	20240528	175600	1010581970	9740	9740	9740	9740	0
97	20240528	175500	1010581970	9740	9740	9740	9740	0
98	20240528	175400	1010581970	9740	9740	9740	9740	0
99	20240528	175300	1010581970	9740	9740	9740	9740	0
100	20240528	175200	1010581970	9740	9740	9740	9740	0
101	20240528	175100	1010581970	9740	9740	9740	9740	0
102	20240528	175000	1010581970	9740	9740	9740	9740	0
103	20240528	174900	1010581970	9740	9740	9740	9740	0
104	20240528	174800	1010581970	9740	9740	9740	9740	0
105	20240528	174700	1010581970	9740	9740	9740	9740	0
106	20240528	174600	1010581970	9740	9740	9740	9740	0
107	20240528	174500	1010581970	9740	9740	9740	9740	0
108	20240528	174400	1010581970	9740	9740	9740	9740	0
109	20240528	174300	1010581970	9740	9740	9740	9740	0
110	20240528	174200	1010581970	9740	9740	9740	9740	0
111	20240528	174100	1010581970	9740	9740	9740	9740	0
112	20240528	174000	1010581970	9740	9740	9740	9740	0
113	20240528	173900	1010581970	9740	9740	9740	9740	0
114	20240528	173800	1010581970	9740	9740	9740	9740	0
115	20240528	173700	1010581970	9740	9740	9740	9740	0
116	20240528	173600	1010581970	9740	9740	9740	9740	0
117	20240528	173500	1010581970	9740	9740	9740	9740	0
118	20240528	173400	1010581970	9740	9740	9740	9740	0
119	20240528	173300	1010581970	9740	9740	9740	9740	0
120	20240528	173200	1010581970	9740	9740	9740	9740	0
121	20240528	173100	1010581970	9740	9740	9740	9740	0
122	20240528	173000	1010581970	9740	9740	9740	9740	3883
123	20240528	172900	1010581970	9740	9740	9740	9740	0
124	20240528	172800	1010581970	9740	9740	9740	9740	0
125	20240528	172700	1010581970	9740	9740	9740	9740	0
126	20240528	172600	1010581970	9740	9740	9740	9740	0
127	20240528	172500	1010581970	9740	9740	9740	9740	0
128	20240528	172400	1010581970	9740	9740	9740	9740	0
129	20240528	172300	1010581970	9740	9740	9740	9740	0
130	20240528	172200	1010581970	9740	9740	9740	9740	0
131	20240528	172100	1010581970	9740	9740	9740	9740	0
132	20240528	172000	1010581970	9740	9740	9740	9740	0
133	20240528	171900	1010581970	9740	9740	9740	9740	0
134	20240528	171800	1010581970	9740	9740	9740	9740	0
135	20240528	171700	1010581970	9740	9740	9740	9740	0
136	20240528	171600	1010581970	9740	9740	9740	9740	0
137	20240528	171500	1010581970	9740	9740	9740	9740	0
138	20240528	171400	1010581970	9740	9740	9740	9740	0
139	20240528	171300	1010581970	9740	9740	9740	9740	0
140	20240528	171200	1010581970	9740	9740	9740	9740	0
141	20240528	171100	1010581970	9740	9740	9740	9740	0
142	20240528	171000	1010581970	9740	9740	9740	9740	0
143	20240528	170900	1010581970	9740	9740	9740	9740	0
144	20240528	170800	1010581970	9740	9740	9740	9740	0
145	20240528	170700	1010581970	9740	9740	9740	9740	0
146	20240528	170600	1010581970	9740	9740	9740	9740	0
147	20240528	170500	1010581970	9740	9740	9740	9740	0
148	20240528	170400	1010581970	9740	9740	9740	9740	0
149	20240528	170300	1010581970	9740	9740	9740	9740	0
150	20240528	170200	1010581970	9740	9740	9740	9740	0
151	20240528	170100	1010581970	9740	9740	9740	9740	0
152	20240528	170000	1010581970	9740	9740	9740	9740	3883
153	20240528	165900	1010581970	9740	9740	9740	9740	0
154	20240528	165800	1010581970	9740	9740	9740	9740	0
155	20240528	165700	1010581970	9740	9740	9740	9740	0
156	20240528	165600	1010581970	9740	9740	9740	9740	0
157	20240528	165500	1010581970	9740	9740	9740	9740	0
158	20240528	165400	1010581970	9740	9740	9740	9740	0
159	20240528	165300	1010581970	9740	9740	9740	9740	0
160	20240528	165200	1010581970	9740	9740	9740	9740	0
161	20240528	165100	1010581970	9740	9740	9740	9740	0
162	20240528	165000	1010581970	9740	9740	9740	9740	0
163	20240528	164900	1010581970	9740	9740	9740	9740	0
164	20240528	164800	1010581970	9740	9740	9740	9740	0
165	20240528	164700	1010581970	9740	9740	9740	9740	0
166	20240528	164600	1010581970	9740	9740	9740	9740	0
167	20240528	164500	1010581970	9740	9740	9740	9740	0
168	20240528	164400	1010581970	9740	9740	9740	9740	0
169	20240528	164300	1010581970	9740	9740	9740	9740	0
170	20240528	164200	1010581970	9740	9740	9740	9740	0
171	20240528	164100	1010581970	9740	9740	9740	9740	0
172	20240528	164000	1010581970	9740	9740	9740	9740	0
173	20240528	163900	1010581970	9740	9740	9740	9740	0
174	20240528	163800	1010581970	9740	9740	9740	9740	0
175	20240528	163700	1010581970	9740	9740	9740	9740	0
176	20240528	163600	1010581970	9740	9740	9740	9740	0
177	20240528	163500	1010581970	9740	9740	9740	9740	0
178	20240528	163400	1010581970	9740	9740	9740	9740	0
179	20240528	163300	1010581970	9740	9740	9740	9740	0
180	20240528	163200	1010581970	9740	9740	9740	9740	0
181	20240528	163100	1010581970	9740	9740	9740	9740	0
182	20240528	163000	1010581970	9740	9740	9740	9740	3883
183	20240528	162900	1010581970	9740	9740	9740	9740	0
184	20240528	162800	1010581970	9740	9740	9740	9740	0
185	20240528	162700	1010581970	9740	9740	9740	9740	0
186	20240528	162600	1010581970	9740	9740	9740	9740	0
187	20240528	162500	1010581970	9740	9740	9740	9740	0
188	20240528	162400	1010581970	9740	9740	9740	9740	0
189	20240528	162300	1010581970	9740	9740	9740	9740	0
190	20240528	162200	1010581970	9740	9740	9740	9740	0
191	20240528	162100	1010581970	9740	9740	9740	9740	0
192	20240528	162000	1010581970	9740	9740	9740	9740	0
193	20240528	161900	1010581970	9740	9740	9740	9740	0
194	20240528	161800	1010581970	9740	9740	9740	9740	0
195	20240528	161700	1010581970	9740	9740	9740	9740	0
196	20240528	161600	1010581970	9740	9740	9740	9740	0
197	20240528	161500	1010581970	9740	9740	9740	9740	0
198	20240528	161400	1010581970	9740	9740	9740	9740	0
199	20240528	161300	1010581970	9740	9740	9740	9740	0
200	20240528	161200	1010581970	9740	9740	9740	9740	0
201	20240528	161100	1010581970	9740	9740	9740	9740	0
202	20240528	161000	1010581970	9740	9740	9740	9740	0
203	20240528	160900	1010581970	9740	9740	9740	9740	0
204	20240528	160800	1010581970	9740	9740	9740	9740	0
205	20240528	160700	1010581970	9740	9740	9740	9740	0
206	20240528	160600	1010581970	9740	9740	9740	9740	0
207	20240528	160500	1010581970	9740	9740	9740	9740	0
208	20240528	160400	1010581970	9740	9740	9740	9740	0
209	20240528	160300	1010581970	9740	9740	9740	9740	0
210	20240528	160200	1010581970	9740	9740	9740	9740	0
211	20240528	160100	1010581970	9740	9740	9740	9740	0
212	20240528	160000	1010581970	9740	9740	9740	9740	3883
213	20240528	155900	1010581970	9740	9740	9740	9740	0
214	20240528	155800	1010581970	9740	9740	9740	9740	0
215	20240528	155700	1010581970	9740	9740	9740	9740	0
216	20240528	155600	1010581970	9740	9740	9740	9740	0
217	20240528	155500	1010581970	9740	9740	9740	9740	0
218	20240528	155400	1010581970	9740	9740	9740	9740	0
219	20240528	155300	1010581970	9740	9740	9740	9740	0
220	20240528	155200	1010581970	9740	9740	9740	9740	0
221	20240528	155100	1010581970	9740	9740	9740	9740	0
222	20240528	155000	1010581970	9740	9740	9740	9740	0
223	20240528	154900	1010581970	9740	9740	9740	9740	0
224	20240528	154800	1010581970	9740	9740	9740	9740	0
225	20240528	154700	1010581970	9740	9740	9740	9740	0
226	20240528	154600	1010581970	9740	9740	9740	9740	0
227	20240528	154500	1010581970	9740	9740	9740	9740	0
228	20240528	154400	1010581970	9740	9740	9740	9740	0
229	20240528	154300	1010581970	9740	9740	9740	9740	0
230	20240528	154200	1010581970	9740	9740	9740	9740	0
231	20240528	154100	1010581970	9740	9740	9740	9740	0
232	20240528	154000	1010581970	9740	9740	9740	9740	0
233	20240528	153900	1010581970	9740	9740	9740	9740	0
234	20240528	153800	1010581970	9740	9740	9740	9740	0
235	20240528	153700	1010581970	9740	9740	9740	9740	0
236	20240528	153600	1010581970	9740	9740	9740	9740	0
237	20240528	153500	1010581970	9740	9740	9740	9740	0
238	20240528	153400	1010581970	9740	9740	9740	9740	0
239	20240528	153300	1010581970	9740	9740	9740	9740	0
240	20240528	153200	1010581970	9740	9740	9740	9740	0
241	20240528	153100	1010581970	9740	9740	9740	9740	0
242	20240528	153000	1010581970	9740	9740	9740	9740	7766
243	20240528	152900	972761550	9750	9750	9750	9750	0
244	20240528	152800	972761550	9750	9750	9750	9750	0
245	20240528	152700	972761550	9750	9750	9750	9750	0
246	20240528	152600	972761550	9750	9750	9750	9750	0
247	20240528	152500	972761550	9750	9750	9750	9750	0
248	20240528	152400	972761550	9750	9750	9750	9750	0
249	20240528	152300	972761550	9750	9750	9750	9750	0
250	20240528	152200	972761550	9750	9750	9750	9750	0
251	20240528	152100	972761550	9750	9750	9750	9750	0
252	20240528	152000	972761550	9750	9750	9750	9750	0
253	20240528	151900	972761550	9750	9760	9760	9740	159
254	20240528	151800	971211960	9750	9750	9750	9750	0
255	20240528	151700	971211960	9750	9750	9750	9750	23
256	20240528	151600	970987710	9750	9750	9750	9750	122
257	20240528	151500	969798210	9750	9750	9750	9750	10
258	20240528	151400	969700710	9760	9750	9760	9750	11
259	20240528	151300	969593450	9760	9760	9760	9760	18
260	20240528	151200	969417770	9750	9740	9750	9740	160
261	20240528	151100	967858120	9740	9740	9740	9740	108
262	20240528	151000	966806200	9740	9740	9740	9740	5
263	20240528	150900	966757500	9750	9740	9750	9740	162
264	20240528	150800	965179100	9750	9750	9750	9750	13
265	20240528	150700	965052350	9750	9750	9750	9750	9
266	20240528	150600	964964600	9750	9750	9750	9750	0
267	20240528	150500	964964600	9750	9740	9750	9740	250
268	20240528	150400	962527110	9740	9740	9740	9740	2
269	20240528	150300	962507630	9750	9750	9750	9750	0
270	20240528	150200	962507630	9750	9750	9750	9750	31
271	20240528	150100	962205380	9750	9750	9760	9750	21
272	20240528	150000	962000600	9750	9760	9760	9750	497
273	20240528	145900	957150550	9750	9750	9750	9750	1
274	20240528	145800	957140800	9760	9760	9760	9760	12
275	20240528	145700	957023680	9760	9760	9760	9760	5
276	20240528	145600	956974880	9760	9730	9760	9730	2204
277	20240528	145500	935498710	9730	9740	9740	9730	43
278	20240528	145400	935079920	9730	9730	9730	9730	456
279	20240528	145300	930643040	9730	9730	9730	9730	0
280	20240528	145200	930643040	9730	9740	9740	9730	2
281	20240528	145100	930623570	9730	9730	9730	9730	1
282	20240528	145000	930613840	9730	9730	9730	9730	0
283	20240528	144900	930613840	9730	9740	9740	9730	7
284	20240528	144800	930545670	9740	9740	9740	9740	3
285	20240528	144700	930516450	9740	9740	9740	9740	1
286	20240528	144600	930506710	9740	9740	9740	9740	956
287	20240528	144500	921195270	9740	9740	9740	9740	1
288	20240528	144400	921185530	9750	9750	9750	9750	159
289	20240528	144300	919635280	9750	9740	9750	9740	86
290	20240528	144200	918797630	9740	9740	9740	9740	0
291	20240528	144100	918797630	9740	9740	9740	9740	0
292	20240528	144000	918797630	9740	9740	9740	9740	96
293	20240528	143900	917862590	9740	9740	9740	9740	0
294	20240528	143800	917862590	9740	9740	9740	9740	5
295	20240528	143700	917813890	9740	9740	9740	9740	42
296	20240528	143600	917404810	9750	9750	9750	9750	7
297	20240528	143500	917336560	9750	9750	9750	9750	1
298	20240528	143400	917326810	9750	9750	9750	9750	0
299	20240528	143300	917326810	9750	9750	9750	9750	0
300	20240528	143200	917326810	9750	9750	9750	9750	1452
301	20240528	143100	903169810	9750	9750	9750	9750	0
302	20240528	143000	903169810	9750	9750	9750	9750	430
303	20240528	142900	898977310	9750	9750	9750	9750	6
304	20240528	142800	898918810	9760	9760	9760	9760	3
305	20240528	142700	898889530	9750	9740	9750	9740	1708
306	20240528	142600	882237490	9740	9740	9740	9740	53
307	20240528	142500	881721270	9750	9750	9750	9750	90
308	20240528	142400	880843770	9750	9750	9750	9750	2
309	20240528	142300	880824270	9750	9740	9750	9740	36
310	20240528	142200	880473590	9750	9750	9750	9750	82
311	20240528	142100	879674090	9750	9750	9750	9750	93
312	20240528	142000	878767340	9750	9750	9750	9740	112
313	20240528	141900	877676340	9750	9750	9750	9750	1
314	20240528	141800	877666590	9750	9750	9750	9750	91
315	20240528	141700	876779340	9750	9760	9760	9750	31
316	20240528	141600	876476790	9750	9750	9750	9750	367
317	20240528	141500	872898540	9760	9760	9760	9760	0
318	20240528	141400	872898540	9760	9760	9760	9760	0
319	20240528	141300	872898540	9760	9760	9760	9760	127
320	20240528	141200	871659020	9760	9760	9760	9760	0
321	20240528	141100	871659020	9760	9760	9760	9760	0
322	20240528	141000	871659020	9760	9760	9760	9760	1
323	20240528	140900	871649260	9760	9760	9760	9760	0
324	20240528	140800	871649260	9760	9760	9760	9760	0
325	20240528	140700	871649260	9760	9760	9760	9760	1
326	20240528	140600	871639500	9770	9770	9770	9770	14
327	20240528	140500	871502720	9760	9760	9760	9760	1
328	20240528	140400	871492960	9760	9760	9760	9760	12
329	20240528	140300	871375840	9760	9760	9760	9760	1
330	20240528	140200	871366080	9760	9760	9760	9760	0
331	20240528	140100	871366080	9760	9760	9760	9760	0
332	20240528	140000	871366080	9760	9760	9760	9760	0
333	20240528	135900	871366080	9760	9760	9760	9760	6540
334	20240528	135800	807535680	9760	9760	9760	9760	1
335	20240528	135700	807525920	9760	9750	9760	9750	106
336	20240528	135600	806491400	9750	9750	9750	9750	1081
337	20240528	135500	795951650	9750	9750	9750	9750	931
338	20240528	135400	786874400	9750	9760	9760	9750	4
339	20240528	135300	786835370	9760	9760	9760	9760	300
340	20240528	135200	783907370	9760	9760	9760	9760	1
341	20240528	135100	783897610	9750	9760	9760	9750	428
342	20240528	135000	779720340	9760	9760	9760	9760	1
343	20240528	134900	779710580	9760	9760	9760	9760	3
344	20240528	134800	779681300	9760	9760	9760	9750	59
345	20240528	134700	779105470	9760	9760	9760	9760	0
346	20240528	134600	779105470	9760	9760	9760	9760	70
347	20240528	134500	778422270	9760	9760	9760	9760	1
348	20240528	134400	778412510	9760	9760	9760	9760	1
349	20240528	134300	778402750	9760	9760	9760	9760	11
350	20240528	134200	778295390	9750	9750	9750	9750	0
351	20240528	134100	778295390	9750	9750	9750	9750	0
352	20240528	134000	778295390	9750	9750	9750	9750	0
353	20240528	133900	778295390	9750	9750	9750	9750	1680
354	20240528	133800	761915390	9760	9760	9760	9760	30
355	20240528	133700	761622590	9760	9760	9760	9760	5
356	20240528	133600	761573790	9760	9760	9760	9760	30
357	20240528	133500	761280990	9760	9760	9760	9760	0
358	20240528	133400	761280990	9760	9760	9760	9760	52
359	20240528	133300	760773470	9760	9760	9760	9760	1000
360	20240528	133200	751013470	9750	9750	9750	9750	0
361	20240528	133100	751013470	9750	9750	9750	9750	0
362	20240528	133000	751013470	9750	9750	9750	9750	0
363	20240528	132900	751013470	9750	9750	9750	9750	4
364	20240528	132800	750974470	9750	9750	9750	9750	2
365	20240528	132700	750954970	9750	9750	9750	9750	1
366	20240528	132600	750945220	9750	9750	9750	9750	1
367	20240528	132500	750935470	9750	9750	9750	9750	1
368	20240528	132400	750925720	9760	9760	9760	9760	604
369	20240528	132300	745030680	9760	9760	9760	9760	0
370	20240528	132200	745030680	9760	9760	9760	9760	0
371	20240528	132100	745030680	9760	9760	9760	9760	0
372	20240528	132000	745030680	9760	9760	9760	9760	0
373	20240528	131900	745030680	9760	9760	9760	9760	5
374	20240528	131800	744981880	9760	9760	9760	9750	15
375	20240528	131700	744835490	9760	9760	9760	9760	9
376	20240528	131600	744747650	9760	9760	9760	9760	7
377	20240528	131500	744679330	9760	9760	9760	9760	27
378	20240528	131400	744415810	9760	9760	9760	9760	1
379	20240528	131300	744406050	9760	9760	9760	9760	0
380	20240528	131200	744406050	9760	9760	9760	9760	0
381	20240528	131100	744406050	9760	9760	9760	9760	48
382	20240528	131000	743937570	9760	9760	9760	9760	3
383	20240528	130900	743908290	9760	9760	9760	9760	204
384	20240528	130800	741917250	9760	9760	9760	9760	106
385	20240528	130700	740882690	9760	9750	9760	9750	2
386	20240528	130600	740863180	9750	9750	9750	9750	1
387	20240528	130500	740853430	9750	9750	9750	9750	296
388	20240528	130400	737967430	9750	9750	9750	9750	0
389	20240528	130300	737967430	9750	9750	9750	9750	1
390	20240528	130200	737957680	9760	9750	9760	9750	2
391	20240528	130100	737938170	9760	9750	9760	9750	7
392	20240528	130000	737869860	9750	9750	9750	9750	1
393	20240528	125900	737860110	9750	9750	9750	9750	505
394	20240528	125800	732936360	9750	9760	9760	9750	41
395	20240528	125700	732536210	9750	9750	9750	9750	311
396	20240528	125600	729503960	9760	9760	9760	9760	5
397	20240528	125500	729455160	9760	9750	9760	9750	41
398	20240528	125400	729055310	9750	9750	9750	9750	2
399	20240528	125300	729035810	9760	9760	9760	9760	10
400	20240528	125200	728938210	9750	9750	9750	9750	0
401	20240528	125100	728938210	9750	9750	9750	9750	0
402	20240528	125000	728938210	9750	9750	9750	9750	0
403	20240528	124900	728938210	9750	9750	9750	9750	0
404	20240528	124800	728938210	9750	9750	9750	9750	93
405	20240528	124700	728031460	9760	9760	9760	9760	11
406	20240528	124600	727924100	9750	9740	9750	9740	1249
407	20240528	124500	715754000	9740	9740	9740	9740	0
408	20240528	124400	715754000	9740	9740	9740	9740	6
409	20240528	124300	715695560	9740	9750	9750	9740	52
410	20240528	124200	715189070	9750	9750	9750	9750	54
411	20240528	124100	714662570	9750	9740	9750	9740	465
412	20240528	124000	710133430	9740	9740	9740	9740	0
413	20240528	123900	710133430	9740	9740	9740	9740	1
414	20240528	123800	710123690	9740	9740	9740	9740	1
415	20240528	123700	710113950	9740	9740	9740	9740	0
416	20240528	123600	710113950	9740	9740	9740	9740	110
417	20240528	123500	709042550	9750	9740	9750	9740	471
418	20240528	123400	704454960	9740	9750	9750	9740	109
419	20240528	123300	703393270	9750	9750	9750	9740	583
420	20240528	123200	697710630	9750	9750	9750	9750	799
421	20240528	123100	689920380	9750	9750	9750	9750	0
422	20240528	123000	689920380	9750	9750	9750	9750	462
423	20240528	122900	685415880	9750	9750	9750	9750	0
424	20240528	122800	685415880	9750	9760	9760	9750	2958
425	20240528	122700	656570040	9760	9770	9770	9760	741
426	20240528	122600	649337580	9770	9770	9770	9770	180
427	20240528	122500	647578980	9770	9770	9770	9770	1
428	20240528	122400	647569210	9770	9770	9770	9770	0
429	20240528	122300	647569210	9770	9770	9770	9770	1
430	20240528	122200	647559440	9780	9780	9780	9780	4
431	20240528	122100	647520320	9770	9770	9770	9770	1
432	20240528	122000	647510550	9770	9770	9770	9770	50
433	20240528	121900	647022050	9780	9780	9780	9780	1
434	20240528	121800	647012270	9770	9770	9770	9770	796
435	20240528	121700	639235350	9770	9770	9770	9770	703
436	20240528	121600	632367040	9780	9780	9780	9780	1
437	20240528	121500	632357260	9770	9780	9780	9770	215
438	20240528	121400	630256680	9780	9780	9780	9780	0
439	20240528	121300	630256680	9780	9770	9780	9770	139
440	20240528	121200	628898640	9780	9780	9780	9780	0
441	20240528	121100	628898640	9780	9780	9780	9780	161
442	20240528	121000	627324060	9780	9780	9780	9780	1
443	20240528	120900	627314280	9780	9780	9780	9780	5
444	20240528	120800	627265380	9780	9770	9780	9770	1460
445	20240528	120700	612992800	9760	9760	9760	9760	1
446	20240528	120600	612983040	9760	9760	9760	9760	0
447	20240528	120500	612983040	9760	9760	9760	9760	318
448	20240528	120400	609879360	9760	9760	9760	9760	1
449	20240528	120300	609869600	9770	9770	9770	9770	10
450	20240528	120200	609771900	9770	9770	9770	9770	0
451	20240528	120100	609771900	9770	9770	9770	9770	0
452	20240528	120000	609771900	9770	9770	9770	9770	0
453	20240528	115900	609771900	9770	9750	9770	9750	70
454	20240528	115800	609088720	9760	9760	9760	9760	0
455	20240528	115700	609088720	9760	9770	9770	9760	124
456	20240528	115600	607878470	9760	9760	9770	9760	10
457	20240528	115500	607780850	9760	9760	9770	9760	55
458	20240528	115400	607244040	9770	9750	9770	9730	3326
459	20240528	115300	574848940	9760	9760	9760	9760	0
460	20240528	115200	574848940	9760	9760	9760	9760	0
461	20240528	115100	574848940	9760	9760	9760	9760	450
462	20240528	115000	570456940	9760	9760	9760	9760	10
463	20240528	114900	570359340	9760	9750	9760	9750	62
464	20240528	114800	569754830	9750	9750	9750	9750	0
465	20240528	114700	569754830	9750	9750	9750	9750	0
466	20240528	114600	569754830	9750	9740	9750	9740	31
467	20240528	114500	569452880	9750	9750	9750	9740	213
468	20240528	114400	567378220	9760	9750	9760	9740	20
469	20240528	114300	567183210	9750	9750	9750	9750	1
470	20240528	114200	567173460	9740	9760	9760	9740	2501
471	20240528	114100	542807650	9760	9760	9760	9760	0
472	20240528	114000	542807650	9760	9760	9760	9760	15
473	20240528	113900	542661250	9760	9760	9760	9760	1
474	20240528	113800	542651490	9760	9760	9760	9760	385
475	20240528	113700	538893890	9760	9760	9760	9760	0
476	20240528	113600	538893890	9760	9760	9760	9760	0
477	20240528	113500	538893890	9760	9770	9770	9760	493
478	20240528	113400	534082170	9780	9770	9780	9770	41
479	20240528	113300	533681590	9780	9770	9780	9770	6
480	20240528	113200	533622950	9780	9770	9780	9770	73
481	20240528	113100	532909540	9770	9770	9770	9770	0
482	20240528	113000	532909540	9770	9770	9770	9770	3
483	20240528	112900	532880230	9780	9780	9780	9780	0
484	20240528	112800	532880230	9780	9780	9780	9770	53
485	20240528	112700	532361900	9780	9750	9780	9750	1115
486	20240528	112600	521490470	9750	9750	9750	9750	101
487	20240528	112500	520505720	9750	9750	9750	9750	11
488	20240528	112400	520398470	9750	9750	9750	9750	2
489	20240528	112300	520378970	9750	9750	9750	9750	27
490	20240528	112200	520115720	9750	9750	9750	9750	1058
491	20240528	112100	509800220	9740	9740	9740	9740	1
492	20240528	112000	509790480	9740	9740	9740	9740	86
493	20240528	111900	508952840	9750	9740	9750	9740	11
494	20240528	111800	508845600	9750	9740	9750	9740	4
495	20240528	111700	508806620	9740	9740	9740	9740	20
496	20240528	111600	508611820	9740	9750	9750	9740	12
497	20240528	111500	508494830	9750	9750	9750	9740	11
498	20240528	111400	508387590	9740	9740	9740	9740	485
499	20240528	111300	503663690	9740	9740	9740	9740	0
500	20240528	111200	503663690	9740	9740	9740	9740	54
501	20240528	111100	503137730	9740	9750	9750	9740	221
502	20240528	111000	500985120	9740	9750	9750	9740	8
503	20240528	110900	500907180	9750	9750	9750	9750	58
504	20240528	110800	500341680	9750	9740	9750	9740	339
505	20240528	110700	497039800	9730	9740	9740	9730	340
506	20240528	110600	493729700	9740	9740	9740	9740	0
507	20240528	110500	493729700	9740	9730	9740	9730	165
508	20240528	110400	492123100	9740	9740	9740	9740	1
509	20240528	110300	492113360	9740	9740	9740	9740	13
510	20240528	110200	491986740	9750	9750	9750	9750	0
511	20240528	110100	491986740	9750	9740	9750	9740	328
512	20240528	110000	488791960	9740	9740	9740	9740	0
513	20240528	105900	488791960	9740	9740	9740	9730	168
514	20240528	105800	487155650	9740	9740	9740	9740	59
515	20240528	105700	486580990	9740	9740	9740	9740	10
516	20240528	105600	486483590	9740	9740	9740	9740	145
517	20240528	105500	485071290	9740	9740	9750	9730	221
518	20240528	105400	482919820	9750	9750	9750	9740	461
519	20240528	105300	478428160	9740	9760	9760	9740	4500
520	20240528	105200	434547770	9780	9780	9780	9780	3
521	20240528	105100	434518430	9770	9770	9770	9770	63
522	20240528	105000	433902920	9770	9770	9770	9770	0
523	20240528	104900	433902920	9770	9770	9770	9770	255
524	20240528	104800	431411570	9770	9780	9780	9770	83
525	20240528	104700	430600440	9780	9770	9780	9770	448
526	20240528	104600	426223440	9770	9770	9770	9770	1
527	20240528	104500	426213670	9770	9770	9770	9770	41
528	20240528	104400	425813100	9770	9770	9770	9770	12
529	20240528	104300	425695860	9770	9770	9770	9770	10
530	20240528	104200	425598160	9780	9770	9780	9770	1063
531	20240528	104100	415212030	9770	9760	9770	9760	275
532	20240528	104000	412527780	9760	9750	9770	9750	1607
533	20240528	103900	396858950	9740	9730	9740	9730	624
534	20240528	103800	390781530	9730	9740	9740	9730	55
535	20240528	103700	390246280	9740	9740	9740	9740	100
536	20240528	103600	389272280	9740	9740	9740	9740	0
537	20240528	103500	389272280	9740	9740	9740	9740	12
538	20240528	103400	389155400	9730	9730	9730	9730	1
539	20240528	103300	389145670	9730	9740	9740	9730	526
540	20240528	103200	384022930	9740	9740	9740	9740	0
541	20240528	103100	384022930	9740	9740	9740	9740	1
542	20240528	103000	384013190	9730	9730	9730	9730	654
543	20240528	102900	377649770	9730	9730	9730	9730	0
544	20240528	102800	377649770	9730	9720	9730	9720	743
545	20240528	102700	370423710	9730	9730	9730	9730	1188
546	20240528	102600	358864470	9730	9730	9730	9730	222
547	20240528	102500	356704410	9730	9730	9730	9730	139
548	20240528	102400	355351940	9730	9730	9730	9730	0
549	20240528	102300	355351940	9730	9720	9730	9720	504
550	20240528	102200	350448030	9730	9720	9730	9720	6
551	20240528	102100	350389660	9730	9730	9730	9730	41
552	20240528	102000	349990730	9730	9730	9730	9730	100
553	20240528	101900	349017730	9720	9720	9720	9720	67
554	20240528	101800	348366490	9720	9720	9720	9720	21
555	20240528	101700	348162370	9710	9720	9720	9710	593
556	20240528	101600	342399330	9720	9720	9720	9720	684
557	20240528	101500	335750850	9720	9720	9720	9720	1
558	20240528	101400	335741130	9720	9720	9720	9720	0
559	20240528	101300	335741130	9720	9720	9720	9720	0
560	20240528	101200	335741130	9720	9720	9720	9720	7
561	20240528	101100	335673090	9730	9720	9730	9720	170
562	20240528	101000	334020680	9720	9720	9720	9710	694
563	20240528	100900	327278880	9720	9720	9720	9720	262
564	20240528	100800	324732240	9720	9720	9720	9720	709
565	20240528	100700	317840760	9710	9710	9710	9710	0
566	20240528	100600	317840760	9710	9720	9720	9710	2049
567	20240528	100500	297939960	9720	9720	9720	9720	17
568	20240528	100400	297774720	9720	9730	9730	9720	576
569	20240528	100300	292175140	9730	9730	9730	9730	445
570	20240528	100200	287845290	9720	9730	9730	9720	8
571	20240528	100100	287767470	9720	9730	9730	9720	137
572	20240528	100000	286434790	9720	9730	9730	9720	12
573	20240528	095900	286318050	9720	9720	9720	9720	2414
574	20240528	095800	262853970	9730	9730	9730	9720	279
575	20240528	095700	260139310	9730	9720	9730	9720	7
576	20240528	095600	260071210	9730	9730	9730	9720	107
577	20240528	095500	259030110	9720	9720	9720	9720	86
578	20240528	095400	258194190	9730	9730	9730	9710	75
579	20240528	095300	257465290	9730	9720	9730	9720	497
580	20240528	095200	252631420	9720	9720	9720	9720	101
581	20240528	095100	251649700	9720	9720	9720	9710	338
582	20240528	095000	248364350	9720	9720	9720	9720	2041
583	20240528	094900	228525830	9720	9720	9720	9720	1
584	20240528	094800	228516110	9720	9730	9730	9720	81
585	20240528	094700	227727990	9730	9720	9730	9720	28
586	20240528	094600	227455560	9730	9720	9730	9720	131
587	20240528	094500	226181780	9720	9720	9720	9720	1
588	20240528	094400	226172060	9720	9720	9720	9720	23
589	20240528	094300	225948500	9720	9730	9730	9720	1193
590	20240528	094200	214347680	9730	9730	9730	9720	588
591	20240528	094100	208626450	9730	9720	9730	9720	157
592	20240528	094000	207099860	9720	9720	9720	9720	0
593	20240528	093900	207099860	9720	9730	9730	9720	2565
594	20240528	093800	182156400	9740	9740	9740	9740	1505
595	20240528	093700	167497700	9750	9750	9750	9750	325
596	20240528	093600	164328950	9760	9760	9760	9760	11
597	20240528	093500	164221590	9760	9770	9770	9760	64
598	20240528	093400	163596880	9770	9770	9770	9770	2
599	20240528	093300	163577340	9770	9770	9770	9770	13
600	20240528	093200	163450330	9770	9780	9780	9770	106
601	20240528	093100	162414500	9790	9750	9790	9750	682
602	20240528	093000	155750820	9750	9740	9750	9740	519
603	20240528	092900	150695660	9740	9740	9740	9740	1281
604	20240528	092800	138218720	9740	9740	9740	9740	549
605	20240528	092700	132871460	9740	9740	9740	9740	5
606	20240528	092600	132822760	9740	9740	9740	9740	21
607	20240528	092500	132618220	9740	9740	9740	9740	54
608	20240528	092400	132092260	9740	9740	9740	9740	313
609	20240528	092300	129043640	9750	9750	9750	9740	1715
610	20240528	092200	112331440	9760	9760	9760	9760	1
611	20240528	092100	112321680	9760	9760	9760	9760	116
612	20240528	092000	111189520	9760	9750	9760	9750	1750
613	20240528	091900	94122930	9750	9730	9750	9730	33
614	20240528	091800	93801800	9730	9730	9730	9730	0
615	20240528	091700	93801800	9730	9730	9730	9730	345
616	20240528	091600	90444950	9730	9730	9730	9730	140
617	20240528	091500	89082750	9730	9740	9740	9730	747
618	20240528	091400	81812930	9730	9750	9750	9730	1145
619	20240528	091300	70663380	9750	9750	9750	9750	261
620	20240528	091200	68118630	9750	9750	9760	9740	751
621	20240528	091100	60801660	9760	9760	9760	9760	20
622	20240528	091000	60606460	9760	9760	9770	9750	571
623	20240528	090900	55035470	9760	9770	9770	9760	26
624	20240528	090800	54781700	9770	9760	9780	9760	106
625	20240528	090700	53746210	9760	9760	9760	9760	972
626	20240528	090600	44259490	9760	9760	9760	9760	900
627	20240528	090500	35475490	9760	9750	9760	9750	68
628	20240528	090400	34812330	9750	9750	9750	9750	352
629	20240528	090300	31380330	9760	9750	9760	9750	36
630	20240528	090200	31029310	9730	9730	9730	9730	18
631	20240528	090100	30854170	9720	9720	9720	9720	0
632	20240528	090000	30854170	9720	9720	9730	9720	3174