KissMeData/060590/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	194200	464234550	7960	7960	7960	7960	1080
3	20240528	194100	464234550	7960	7960	7960	7960	0
4	20240528	194000	464234550	7960	7960	7960	7960	0
5	20240528	193900	464234550	7960	7960	7960	7960	0
6	20240528	193800	464234550	7960	7960	7960	7960	0
7	20240528	193700	464234550	7960	7960	7960	7960	0
8	20240528	193600	464234550	7960	7960	7960	7960	0
9	20240528	193500	464234550	7960	7960	7960	7960	0
10	20240528	193400	464234550	7960	7960	7960	7960	0
11	20240528	193300	464234550	7960	7960	7960	7960	0
12	20240528	193200	464234550	7960	7960	7960	7960	0
13	20240528	193100	464234550	7960	7960	7960	7960	0
14	20240528	193000	464234550	7960	7960	7960	7960	0
15	20240528	192900	464234550	7960	7960	7960	7960	0
16	20240528	192800	464234550	7960	7960	7960	7960	0
17	20240528	192700	464234550	7960	7960	7960	7960	0
18	20240528	192600	464234550	7960	7960	7960	7960	0
19	20240528	192500	464234550	7960	7960	7960	7960	0
20	20240528	192400	464234550	7960	7960	7960	7960	0
21	20240528	192300	464234550	7960	7960	7960	7960	0
22	20240528	192200	464234550	7960	7960	7960	7960	0
23	20240528	192100	464234550	7960	7960	7960	7960	0
24	20240528	192000	464234550	7960	7960	7960	7960	0
25	20240528	191900	464234550	7960	7960	7960	7960	0
26	20240528	191800	464234550	7960	7960	7960	7960	0
27	20240528	191700	464234550	7960	7960	7960	7960	0
28	20240528	191600	464234550	7960	7960	7960	7960	0
29	20240528	191500	464234550	7960	7960	7960	7960	0
30	20240528	191400	464234550	7960	7960	7960	7960	0
31	20240528	191300	464234550	7960	7960	7960	7960	0
32	20240528	191200	464234550	7960	7960	7960	7960	1080
33	20240528	191100	464234550	7960	7960	7960	7960	0
34	20240528	191000	464234550	7960	7960	7960	7960	0
35	20240528	190900	464234550	7960	7960	7960	7960	0
36	20240528	190800	464234550	7960	7960	7960	7960	0
37	20240528	190700	464234550	7960	7960	7960	7960	0
38	20240528	190600	464234550	7960	7960	7960	7960	0
39	20240528	190500	464234550	7960	7960	7960	7960	0
40	20240528	190400	464234550	7960	7960	7960	7960	0
41	20240528	190300	464234550	7960	7960	7960	7960	0
42	20240528	190200	464234550	7960	7960	7960	7960	0
43	20240528	190100	464234550	7960	7960	7960	7960	0
44	20240528	190000	464234550	7960	7960	7960	7960	0
45	20240528	185900	464234550	7960	7960	7960	7960	0
46	20240528	185800	464234550	7960	7960	7960	7960	0
47	20240528	185700	464234550	7960	7960	7960	7960	0
48	20240528	185600	464234550	7960	7960	7960	7960	0
49	20240528	185500	464234550	7960	7960	7960	7960	0
50	20240528	185400	464234550	7960	7960	7960	7960	0
51	20240528	185300	464234550	7960	7960	7960	7960	0
52	20240528	185200	464234550	7960	7960	7960	7960	0
53	20240528	185100	464234550	7960	7960	7960	7960	0
54	20240528	185000	464234550	7960	7960	7960	7960	0
55	20240528	184900	464234550	7960	7960	7960	7960	0
56	20240528	184800	464234550	7960	7960	7960	7960	0
57	20240528	184700	464234550	7960	7960	7960	7960	0
58	20240528	184600	464234550	7960	7960	7960	7960	0
59	20240528	184500	464234550	7960	7960	7960	7960	0
60	20240528	184400	464234550	7960	7960	7960	7960	0
61	20240528	184300	464234550	7960	7960	7960	7960	0
62	20240528	184200	464234550	7960	7960	7960	7960	1080
63	20240528	184100	464234550	7960	7960	7960	7960	0
64	20240528	184000	464234550	7960	7960	7960	7960	0
65	20240528	183900	464234550	7960	7960	7960	7960	0
66	20240528	183800	464234550	7960	7960	7960	7960	0
67	20240528	183700	464234550	7960	7960	7960	7960	0
68	20240528	183600	464234550	7960	7960	7960	7960	0
69	20240528	183500	464234550	7960	7960	7960	7960	0
70	20240528	183400	464234550	7960	7960	7960	7960	0
71	20240528	183300	464234550	7960	7960	7960	7960	0
72	20240528	183200	464234550	7960	7960	7960	7960	0
73	20240528	183100	464234550	7960	7960	7960	7960	0
74	20240528	183000	464234550	7960	7960	7960	7960	0
75	20240528	182900	464234550	7960	7960	7960	7960	0
76	20240528	182800	464234550	7960	7960	7960	7960	0
77	20240528	182700	464234550	7960	7960	7960	7960	0
78	20240528	182600	464234550	7960	7960	7960	7960	0
79	20240528	182500	464234550	7960	7960	7960	7960	0
80	20240528	182400	464234550	7960	7960	7960	7960	0
81	20240528	182300	464234550	7960	7960	7960	7960	0
82	20240528	182200	464234550	7960	7960	7960	7960	0
83	20240528	182100	464234550	7960	7960	7960	7960	0
84	20240528	182000	464234550	7960	7960	7960	7960	0
85	20240528	181900	464234550	7960	7960	7960	7960	0
86	20240528	181800	464234550	7960	7960	7960	7960	0
87	20240528	181700	464234550	7960	7960	7960	7960	0
88	20240528	181600	464234550	7960	7960	7960	7960	0
89	20240528	181500	464234550	7960	7960	7960	7960	0
90	20240528	181400	464234550	7960	7960	7960	7960	0
91	20240528	181300	464234550	7960	7960	7960	7960	0
92	20240528	181200	464234550	7960	7960	7960	7960	1080
93	20240528	181100	464234550	7960	7960	7960	7960	0
94	20240528	181000	464234550	7960	7960	7960	7960	0
95	20240528	180900	464234550	7960	7960	7960	7960	0
96	20240528	180800	464234550	7960	7960	7960	7960	0
97	20240528	180700	464234550	7960	7960	7960	7960	0
98	20240528	180600	464234550	7960	7960	7960	7960	0
99	20240528	180500	464234550	7960	7960	7960	7960	0
100	20240528	180400	464234550	7960	7960	7960	7960	0
101	20240528	180300	464234550	7960	7960	7960	7960	0
102	20240528	180200	464234550	7960	7960	7960	7960	0
103	20240528	180100	464234550	7960	7960	7960	7960	0
104	20240528	180000	464234550	7960	7960	7960	7960	0
105	20240528	175900	464234550	7960	7960	7960	7960	0
106	20240528	175800	464234550	7960	7960	7960	7960	0
107	20240528	175700	464234550	7960	7960	7960	7960	0
108	20240528	175600	464234550	7960	7960	7960	7960	0
109	20240528	175500	464234550	7960	7960	7960	7960	0
110	20240528	175400	464234550	7960	7960	7960	7960	0
111	20240528	175300	464234550	7960	7960	7960	7960	0
112	20240528	175200	464234550	7960	7960	7960	7960	0
113	20240528	175100	464234550	7960	7960	7960	7960	0
114	20240528	175000	464234550	7960	7960	7960	7960	0
115	20240528	174900	464234550	7960	7960	7960	7960	0
116	20240528	174800	464234550	7960	7960	7960	7960	0
117	20240528	174700	464234550	7960	7960	7960	7960	0
118	20240528	174600	464234550	7960	7960	7960	7960	0
119	20240528	174500	464234550	7960	7960	7960	7960	0
120	20240528	174400	464234550	7960	7960	7960	7960	0
121	20240528	174300	464234550	7960	7960	7960	7960	0
122	20240528	174200	464234550	7960	7960	7960	7960	1080
123	20240528	174100	464234550	7960	7960	7960	7960	0
124	20240528	174000	464234550	7960	7960	7960	7960	0
125	20240528	173900	464234550	7960	7960	7960	7960	0
126	20240528	173800	464234550	7960	7960	7960	7960	0
127	20240528	173700	464234550	7960	7960	7960	7960	0
128	20240528	173600	464234550	7960	7960	7960	7960	0
129	20240528	173500	464234550	7960	7960	7960	7960	0
130	20240528	173400	464234550	7960	7960	7960	7960	0
131	20240528	173300	464234550	7960	7960	7960	7960	0
132	20240528	173200	464234550	7960	7960	7960	7960	0
133	20240528	173100	464234550	7960	7960	7960	7960	0
134	20240528	173000	464234550	7960	7960	7960	7960	0
135	20240528	172900	464234550	7960	7960	7960	7960	0
136	20240528	172800	464234550	7960	7960	7960	7960	0
137	20240528	172700	464234550	7960	7960	7960	7960	0
138	20240528	172600	464234550	7960	7960	7960	7960	0
139	20240528	172500	464234550	7960	7960	7960	7960	0
140	20240528	172400	464234550	7960	7960	7960	7960	0
141	20240528	172300	464234550	7960	7960	7960	7960	0
142	20240528	172200	464234550	7960	7960	7960	7960	0
143	20240528	172100	464234550	7960	7960	7960	7960	0
144	20240528	172000	464234550	7960	7960	7960	7960	0
145	20240528	171900	464234550	7960	7960	7960	7960	0
146	20240528	171800	464234550	7960	7960	7960	7960	0
147	20240528	171700	464234550	7960	7960	7960	7960	0
148	20240528	171600	464234550	7960	7960	7960	7960	0
149	20240528	171500	464234550	7960	7960	7960	7960	0
150	20240528	171400	464234550	7960	7960	7960	7960	0
151	20240528	171300	464234550	7960	7960	7960	7960	0
152	20240528	171200	464234550	7960	7960	7960	7960	1080
153	20240528	171100	464234550	7960	7960	7960	7960	0
154	20240528	171000	464234550	7960	7960	7960	7960	0
155	20240528	170900	464234550	7960	7960	7960	7960	0
156	20240528	170800	464234550	7960	7960	7960	7960	0
157	20240528	170700	464234550	7960	7960	7960	7960	0
158	20240528	170600	464234550	7960	7960	7960	7960	0
159	20240528	170500	464234550	7960	7960	7960	7960	0
160	20240528	170400	464234550	7960	7960	7960	7960	0
161	20240528	170300	464234550	7960	7960	7960	7960	0
162	20240528	170200	464234550	7960	7960	7960	7960	0
163	20240528	170100	464234550	7960	7960	7960	7960	0
164	20240528	170000	464234550	7960	7960	7960	7960	0
165	20240528	165900	464234550	7960	7960	7960	7960	0
166	20240528	165800	464234550	7960	7960	7960	7960	0
167	20240528	165700	464234550	7960	7960	7960	7960	0
168	20240528	165600	464234550	7960	7960	7960	7960	0
169	20240528	165500	464234550	7960	7960	7960	7960	0
170	20240528	165400	464234550	7960	7960	7960	7960	0
171	20240528	165300	464234550	7960	7960	7960	7960	0
172	20240528	165200	464234550	7960	7960	7960	7960	0
173	20240528	165100	464234550	7960	7960	7960	7960	0
174	20240528	165000	464234550	7960	7960	7960	7960	0
175	20240528	164900	464234550	7960	7960	7960	7960	0
176	20240528	164800	464234550	7960	7960	7960	7960	0
177	20240528	164700	464234550	7960	7960	7960	7960	0
178	20240528	164600	464234550	7960	7960	7960	7960	0
179	20240528	164500	464234550	7960	7960	7960	7960	0
180	20240528	164400	464234550	7960	7960	7960	7960	0
181	20240528	164300	464234550	7960	7960	7960	7960	0
182	20240528	164200	464234550	7960	7960	7960	7960	1080
183	20240528	164100	464234550	7960	7960	7960	7960	0
184	20240528	164000	464234550	7960	7960	7960	7960	0
185	20240528	163900	464234550	7960	7960	7960	7960	0
186	20240528	163800	464234550	7960	7960	7960	7960	0
187	20240528	163700	464234550	7960	7960	7960	7960	0
188	20240528	163600	464234550	7960	7960	7960	7960	0
189	20240528	163500	464234550	7960	7960	7960	7960	0
190	20240528	163400	464234550	7960	7960	7960	7960	0
191	20240528	163300	464234550	7960	7960	7960	7960	0
192	20240528	163200	464234550	7960	7960	7960	7960	0
193	20240528	163100	464234550	7960	7960	7960	7960	0
194	20240528	163000	464234550	7960	7960	7960	7960	0
195	20240528	162900	464234550	7960	7960	7960	7960	0
196	20240528	162800	464234550	7960	7960	7960	7960	0
197	20240528	162700	464234550	7960	7960	7960	7960	0
198	20240528	162600	464234550	7960	7960	7960	7960	0
199	20240528	162500	464234550	7960	7960	7960	7960	0
200	20240528	162400	464234550	7960	7960	7960	7960	0
201	20240528	162300	464234550	7960	7960	7960	7960	0
202	20240528	162200	464234550	7960	7960	7960	7960	0
203	20240528	162100	464234550	7960	7960	7960	7960	0
204	20240528	162000	464234550	7960	7960	7960	7960	0
205	20240528	161900	464234550	7960	7960	7960	7960	0
206	20240528	161800	464234550	7960	7960	7960	7960	0
207	20240528	161700	464234550	7960	7960	7960	7960	0
208	20240528	161600	464234550	7960	7960	7960	7960	0
209	20240528	161500	464234550	7960	7960	7960	7960	0
210	20240528	161400	464234550	7960	7960	7960	7960	0
211	20240528	161300	464234550	7960	7960	7960	7960	0
212	20240528	161200	464234550	7960	7960	7960	7960	1080
213	20240528	161100	464234550	7960	7960	7960	7960	0
214	20240528	161000	464234550	7960	7960	7960	7960	0
215	20240528	160900	464234550	7960	7960	7960	7960	0
216	20240528	160800	464234550	7960	7960	7960	7960	0
217	20240528	160700	464234550	7960	7960	7960	7960	0
218	20240528	160600	464234550	7960	7960	7960	7960	0
219	20240528	160500	464234550	7960	7960	7960	7960	0
220	20240528	160400	464234550	7960	7960	7960	7960	0
221	20240528	160300	464234550	7960	7960	7960	7960	0
222	20240528	160200	464234550	7960	7960	7960	7960	0
223	20240528	160100	464234550	7960	7960	7960	7960	0
224	20240528	160000	464234550	7960	7960	7960	7960	0
225	20240528	155900	464234550	7960	7960	7960	7960	0
226	20240528	155800	464234550	7960	7960	7960	7960	0
227	20240528	155700	464234550	7960	7960	7960	7960	0
228	20240528	155600	464234550	7960	7960	7960	7960	0
229	20240528	155500	464234550	7960	7960	7960	7960	0
230	20240528	155400	464234550	7960	7960	7960	7960	0
231	20240528	155300	464234550	7960	7960	7960	7960	0
232	20240528	155200	464234550	7960	7960	7960	7960	0
233	20240528	155100	464234550	7960	7960	7960	7960	0
234	20240528	155000	464234550	7960	7960	7960	7960	0
235	20240528	154900	464234550	7960	7960	7960	7960	0
236	20240528	154800	464234550	7960	7960	7960	7960	0
237	20240528	154700	464234550	7960	7960	7960	7960	0
238	20240528	154600	464234550	7960	7960	7960	7960	0
239	20240528	154500	464234550	7960	7960	7960	7960	0
240	20240528	154400	464234550	7960	7960	7960	7960	0
241	20240528	154300	464234550	7960	7960	7960	7960	0
242	20240528	154200	464234550	7960	7960	7960	7960	1080
243	20240528	154100	464234550	7960	7960	7960	7960	0
244	20240528	154000	464234550	7960	7960	7960	7960	0
245	20240528	153900	464234550	7960	7960	7960	7960	0
246	20240528	153800	464234550	7960	7960	7960	7960	0
247	20240528	153700	464234550	7960	7960	7960	7960	0
248	20240528	153600	464234550	7960	7960	7960	7960	0
249	20240528	153500	464234550	7960	7960	7960	7960	0
250	20240528	153400	464234550	7960	7960	7960	7960	0
251	20240528	153300	464234550	7960	7960	7960	7960	0
252	20240528	153200	464234550	7960	7960	7960	7960	0
253	20240528	153100	464234550	7960	7960	7960	7960	0
254	20240528	153000	464234550	7960	7960	7960	7960	1080
255	20240528	152900	455637750	7960	7960	7960	7960	0
256	20240528	152800	455637750	7960	7960	7960	7960	0
257	20240528	152700	455637750	7960	7960	7960	7960	0
258	20240528	152600	455637750	7960	7960	7960	7960	0
259	20240528	152500	455637750	7960	7960	7960	7960	0
260	20240528	152400	455637750	7960	7960	7960	7960	0
261	20240528	152300	455637750	7960	7960	7960	7960	0
262	20240528	152200	455637750	7960	7960	7960	7960	0
263	20240528	152100	455637750	7960	7960	7960	7960	0
264	20240528	152000	455637750	7960	7960	7960	7960	0
265	20240528	151900	455637750	7960	7950	7960	7950	10
266	20240528	151800	455558220	7950	7950	7950	7950	157
267	20240528	151700	454310070	7960	7960	7960	7960	5
268	20240528	151600	454270270	7950	7950	7950	7950	7
269	20240528	151500	454214620	7960	7960	7970	7960	105
270	20240528	151400	453378810	7960	7960	7960	7960	50
271	20240528	151300	452980810	7970	7970	7970	7970	17
272	20240528	151200	452845320	7970	7960	7970	7960	17
273	20240528	151100	452709840	7980	7980	7980	7980	1
274	20240528	151000	452701860	7950	7980	7980	7950	7
275	20240528	150900	452646030	7960	7970	7970	7960	248
276	20240528	150800	450670650	7970	7970	7970	7970	0
277	20240528	150700	450670650	7970	7970	7970	7970	0
278	20240528	150600	450670650	7970	7970	7970	7970	1
279	20240528	150500	450662680	7960	7970	7970	7960	10
280	20240528	150400	450582990	7960	7960	7960	7960	225
281	20240528	150300	448791990	7980	7980	7980	7980	0
282	20240528	150200	448791990	7980	7980	7980	7980	0
283	20240528	150100	448791990	7980	7980	7980	7980	15
284	20240528	150000	448672290	7980	7980	7980	7980	0
285	20240528	145900	448672290	7980	7980	7980	7980	0
286	20240528	145800	448672290	7980	7980	7980	7980	10
287	20240528	145700	448592490	7950	7950	7950	7950	1
288	20240528	145600	448584540	7950	7950	7950	7950	0
289	20240528	145500	448584540	7950	7950	7950	7950	0
290	20240528	145400	448584540	7950	7950	7950	7950	100
291	20240528	145300	447789540	7950	7950	7950	7950	12
292	20240528	145200	447694140	7990	7990	7990	7990	0
293	20240528	145100	447694140	7990	7990	7990	7990	85
294	20240528	145000	447014990	7990	7990	7990	7990	0
295	20240528	144900	447014990	7990	7990	7990	7990	611
296	20240528	144800	442133100	7990	7990	7990	7990	0
297	20240528	144700	442133100	7990	7990	7990	7990	50
298	20240528	144600	441733600	8000	8000	8000	8000	0
299	20240528	144500	441733600	8000	8000	8000	8000	0
300	20240528	144400	441733600	8000	8000	8000	8000	0
301	20240528	144300	441733600	8000	8000	8000	8000	0
302	20240528	144200	441733600	8000	8000	8000	8000	0
303	20240528	144100	441733600	8000	7930	8000	7930	6200
304	20240528	144000	392214700	7930	7930	7930	7930	0
305	20240528	143900	392214700	7930	7930	7930	7930	3
306	20240528	143800	392190910	7920	7920	7920	7920	0
307	20240528	143700	392190910	7920	7920	7920	7920	1
308	20240528	143600	392182990	7930	7930	7930	7930	2
309	20240528	143500	392167130	7930	7930	7930	7930	2
310	20240528	143400	392151270	7930	7930	7930	7930	3
311	20240528	143300	392127480	7930	7930	7930	7930	10
312	20240528	143200	392048180	7950	7950	7950	7950	0
313	20240528	143100	392048180	7950	7950	7950	7950	0
314	20240528	143000	392048180	7950	7920	7950	7920	223
315	20240528	142900	390277700	7920	7920	7920	7920	0
316	20240528	142800	390277700	7920	7920	7920	7920	119
317	20240528	142700	389335220	7920	7920	7920	7920	4
318	20240528	142600	389303540	7930	7930	7930	7930	21
319	20240528	142500	389137010	7950	7950	7950	7950	0
320	20240528	142400	389137010	7950	7950	7950	7950	0
321	20240528	142300	389137010	7950	7950	7950	7950	1
322	20240528	142200	389129060	7950	7950	7950	7950	0
323	20240528	142100	389129060	7950	7950	7950	7950	0
324	20240528	142000	389129060	7950	7950	7950	7950	0
325	20240528	141900	389129060	7950	7950	7950	7950	0
326	20240528	141800	389129060	7950	7950	7950	7950	0
327	20240528	141700	389129060	7950	7950	7950	7950	21
328	20240528	141600	388962110	7910	7910	7910	7910	0
329	20240528	141500	388962110	7910	7910	7910	7910	0
330	20240528	141400	388962110	7910	7920	7920	7910	1000
331	20240528	141300	381047110	7910	7910	7910	7910	0
332	20240528	141200	381047110	7910	7910	7910	7910	0
333	20240528	141100	381047110	7910	7910	7910	7910	0
334	20240528	141000	381047110	7910	7920	7920	7910	2000
335	20240528	140900	365226250	7920	7920	7920	7920	0
336	20240528	140800	365226250	7920	7920	7920	7920	0
337	20240528	140700	365226250	7920	7930	7930	7920	1000
338	20240528	140600	357305240	7970	7970	7970	7970	0
339	20240528	140500	357305240	7970	7970	7970	7970	0
340	20240528	140400	357305240	7970	7970	7970	7970	0
341	20240528	140300	357305240	7970	7970	7970	7970	0
342	20240528	140200	357305240	7970	7970	7970	7970	0
343	20240528	140100	357305240	7970	7970	7970	7970	0
344	20240528	140000	357305240	7970	7970	7970	7970	0
345	20240528	135900	357305240	7970	7970	7970	7970	0
346	20240528	135800	357305240	7970	7970	7970	7970	0
347	20240528	135700	357305240	7970	7970	7970	7970	0
348	20240528	135600	357305240	7970	7970	7970	7970	0
349	20240528	135500	357305240	7970	7970	7970	7970	0
350	20240528	135400	357305240	7970	7970	7970	7970	0
351	20240528	135300	357305240	7970	7970	7970	7970	0
352	20240528	135200	357305240	7970	7970	7970	7970	1
353	20240528	135100	357297270	7930	7940	7940	7930	321
354	20240528	135000	354751300	7940	7940	7940	7940	0
355	20240528	134900	354751300	7940	7940	7940	7940	368
356	20240528	134800	351829380	7940	7940	7940	7940	1
357	20240528	134700	351821440	7970	7970	7970	7970	1
358	20240528	134600	351813470	7940	7970	7970	7940	202
359	20240528	134500	350209560	7940	7940	7940	7940	0
360	20240528	134400	350209560	7940	7940	7940	7940	204
361	20240528	134300	348589800	7950	7950	7950	7950	0
362	20240528	134200	348589800	7950	7950	7950	7950	1
363	20240528	134100	348581850	7940	7940	7940	7940	1
364	20240528	134000	348573910	7950	7950	7950	7950	0
365	20240528	133900	348573910	7950	7950	7950	7950	0
366	20240528	133800	348573910	7950	7950	7950	7950	418
367	20240528	133700	345250810	7950	7950	7950	7950	1
368	20240528	133600	345242860	7970	7970	7970	7970	2
369	20240528	133500	345226920	7950	7950	7950	7950	10
370	20240528	133400	345147420	7950	7950	7950	7950	0
371	20240528	133300	345147420	7950	7950	7950	7950	0
372	20240528	133200	345147420	7950	7950	7950	7950	0
373	20240528	133100	345147420	7950	7960	7960	7950	225
374	20240528	133000	343358370	7950	7950	7950	7950	1516
375	20240528	132900	331306170	7950	7950	7950	7950	0
376	20240528	132800	331306170	7950	7950	7950	7950	0
377	20240528	132700	331306170	7950	7950	7950	7950	0
378	20240528	132600	331306170	7950	7950	7950	7950	0
379	20240528	132500	331306170	7950	7950	7950	7950	0
380	20240528	132400	331306170	7950	7950	7950	7950	5
381	20240528	132300	331266420	7970	7970	7970	7970	0
382	20240528	132200	331266420	7970	7970	7970	7970	0
383	20240528	132100	331266420	7970	7970	7970	7970	0
384	20240528	132000	331266420	7970	7970	7970	7970	0
385	20240528	131900	331266420	7970	7970	7970	7970	0
386	20240528	131800	331266420	7970	7970	7970	7970	0
387	20240528	131700	331266420	7970	7970	7970	7970	0
388	20240528	131600	331266420	7970	7970	7970	7970	0
389	20240528	131500	331266420	7970	7970	7970	7970	0
390	20240528	131400	331266420	7970	7970	7970	7970	0
391	20240528	131300	331266420	7970	7970	7970	7970	1
392	20240528	131200	331258450	7950	7950	7950	7950	16
393	20240528	131100	331131250	7950	7950	7950	7950	0
394	20240528	131000	331131250	7950	7950	7950	7950	0
395	20240528	130900	331131250	7950	7950	7950	7950	0
396	20240528	130800	331131250	7950	7950	7950	7950	0
397	20240528	130700	331131250	7950	7950	7950	7950	36
398	20240528	130600	330845050	7950	7950	7950	7950	0
399	20240528	130500	330845050	7950	7950	7950	7950	0
400	20240528	130400	330845050	7950	7950	7950	7950	0
401	20240528	130300	330845050	7950	7950	7950	7950	2
402	20240528	130200	330829150	7950	7950	7950	7950	0
403	20240528	130100	330829150	7950	7980	7980	7950	802
404	20240528	130000	324448190	7950	7950	7950	7950	0
405	20240528	125900	324448190	7950	7950	7950	7950	0
406	20240528	125800	324448190	7950	7950	7950	7950	0
407	20240528	125700	324448190	7950	7960	7960	7950	1473
408	20240528	125600	312726820	7980	7980	7980	7980	20
409	20240528	125500	312567220	7980	7980	7980	7980	0
410	20240528	125400	312567220	7980	7980	7980	7980	5
411	20240528	125300	312527320	7980	7980	7980	7980	0
412	20240528	125200	312527320	7980	7980	7980	7980	0
413	20240528	125100	312527320	7980	7980	7980	7980	0
414	20240528	125000	312527320	7980	7980	7980	7980	0
415	20240528	124900	312527320	7980	7980	7980	7980	12
416	20240528	124800	312431560	7980	7980	7980	7980	0
417	20240528	124700	312431560	7980	7980	7980	7980	1
418	20240528	124600	312423580	7960	7960	7960	7960	300
419	20240528	124500	310035580	7990	7990	7990	7990	0
420	20240528	124400	310035580	7990	7990	7990	7990	0
421	20240528	124300	310035580	7990	7990	7990	7990	0
422	20240528	124200	310035580	7990	7990	7990	7990	0
423	20240528	124100	310035580	7990	7990	7990	7990	101
424	20240528	124000	309228590	7960	7990	7990	7960	101
425	20240528	123900	308424600	7960	7960	7960	7960	48
426	20240528	123800	308042520	7990	7990	7990	7990	1
427	20240528	123700	308034530	7960	7960	7960	7960	77
428	20240528	123600	307421610	7990	7990	7990	7990	7
429	20240528	123500	307365680	7990	7990	7990	7990	0
430	20240528	123400	307365680	7990	7990	7990	7990	100
431	20240528	123300	306566680	7990	7990	7990	7990	0
432	20240528	123200	306566680	7990	7990	7990	7990	0
433	20240528	123100	306566680	7990	7990	7990	7990	61
434	20240528	123000	306079290	8000	8000	8000	8000	15
435	20240528	122900	305959290	8000	8000	8000	8000	2675
436	20240528	122800	284559290	8000	8000	8000	8000	342
437	20240528	122700	281823290	7990	7990	7990	7990	444
438	20240528	122600	278275730	7990	7990	7990	7990	267
439	20240528	122500	276142400	7980	7980	7990	7980	368
440	20240528	122400	273205400	7980	7960	7980	7950	1022
441	20240528	122300	265067060	7960	7960	7960	7960	1
442	20240528	122200	265059100	7960	7960	7960	7960	0
443	20240528	122100	265059100	7960	7960	7960	7960	0
444	20240528	122000	265059100	7960	7960	7960	7960	3
445	20240528	121900	265035220	7960	7960	7960	7960	3
446	20240528	121800	265011340	7960	7950	7960	7950	6
447	20240528	121700	264963610	7960	7960	7960	7960	1
448	20240528	121600	264955650	7950	7950	7950	7950	6
449	20240528	121500	264907950	7960	7960	7960	7960	0
450	20240528	121400	264907950	7960	7950	7960	7940	652
451	20240528	121300	259727110	7940	7940	7940	7940	1
452	20240528	121200	259719170	7950	7950	7950	7950	0
453	20240528	121100	259719170	7950	7950	7950	7950	0
454	20240528	121000	259719170	7950	7950	7950	7950	0
455	20240528	120900	259719170	7950	7950	7950	7950	0
456	20240528	120800	259719170	7950	7950	7950	7950	1
457	20240528	120700	259711220	7940	7940	7940	7940	3
458	20240528	120600	259687400	7950	7950	7950	7950	0
459	20240528	120500	259687400	7950	7950	7950	7950	0
460	20240528	120400	259687400	7950	7950	7950	7950	0
461	20240528	120300	259687400	7950	7950	7950	7950	0
462	20240528	120200	259687400	7950	7950	7950	7950	0
463	20240528	120100	259687400	7950	7950	7950	7950	10
464	20240528	120000	259607900	7950	7950	7950	7950	0
465	20240528	115900	259607900	7950	7950	7950	7950	0
466	20240528	115800	259607900	7950	7950	7950	7950	0
467	20240528	115700	259607900	7950	7950	7950	7950	3
468	20240528	115600	259584050	7950	7950	7950	7950	1
469	20240528	115500	259576100	7930	7930	7930	7930	0
470	20240528	115400	259576100	7930	7930	7930	7930	3
471	20240528	115300	259552310	7930	7930	7930	7930	14
472	20240528	115200	259441290	7950	7950	7950	7950	0
473	20240528	115100	259441290	7950	7950	7950	7950	0
474	20240528	115000	259441290	7950	7950	7950	7950	0
475	20240528	114900	259441290	7950	7950	7950	7950	300
476	20240528	114800	257056290	7950	7950	7950	7950	0
477	20240528	114700	257056290	7950	7950	7950	7950	5
478	20240528	114600	257016540	7930	7930	7930	7930	0
479	20240528	114500	257016540	7930	7930	7930	7930	0
480	20240528	114400	257016540	7930	7930	7930	7930	0
481	20240528	114300	257016540	7930	7930	7930	7930	255
482	20240528	114200	254994390	7930	7930	7930	7930	0
483	20240528	114100	254994390	7930	7930	7930	7930	0
484	20240528	114000	254994390	7930	7930	7930	7930	0
485	20240528	113900	254994390	7930	7930	7930	7930	0
486	20240528	113800	254994390	7930	7930	7930	7930	0
487	20240528	113700	254994390	7930	7920	7930	7920	116
488	20240528	113600	254075660	7920	7920	7920	7920	466
489	20240528	113500	250384940	7930	7930	7930	7930	0
490	20240528	113400	250384940	7930	7920	7930	7920	1200
491	20240528	113300	240870490	7920	7920	7920	7920	0
492	20240528	113200	240870490	7920	7920	7920	7920	0
493	20240528	113100	240870490	7920	7920	7920	7920	0
494	20240528	113000	240870490	7920	7920	7920	7920	0
495	20240528	112900	240870490	7920	7890	7920	7890	2001
496	20240528	112800	225082570	7890	7900	7900	7890	1000
497	20240528	112700	217191080	7930	7930	7930	7930	0
498	20240528	112600	217191080	7930	7900	7930	7900	1021
499	20240528	112500	209125150	7940	7910	7940	7900	1003
500	20240528	112400	201201250	7950	7960	7960	7950	63
501	20240528	112300	200700390	7960	7960	7960	7960	2
502	20240528	112200	200684470	7910	7920	7920	7910	833
503	20240528	112100	194090340	7960	7950	7960	7950	20
504	20240528	112000	193931320	7930	7930	7930	7930	0
505	20240528	111900	193931320	7930	7930	7930	7930	0
506	20240528	111800	193931320	7930	7930	7930	7930	0
507	20240528	111700	193931320	7930	7930	7930	7930	0
508	20240528	111600	193931320	7930	7930	7930	7930	0
509	20240528	111500	193931320	7930	7930	7930	7930	0
510	20240528	111400	193931320	7930	7930	7930	7930	0
511	20240528	111300	193931320	7930	7930	7930	7930	0
512	20240528	111200	193931320	7930	7950	7950	7930	132
513	20240528	111100	192884520	7930	7930	7930	7930	484
514	20240528	111000	189046400	7950	7950	7950	7950	0
515	20240528	110900	189046400	7950	7950	7950	7950	0
516	20240528	110800	189046400	7950	7950	7950	7950	16
517	20240528	110700	188919200	7950	7950	7950	7950	76
518	20240528	110600	188315000	7950	7950	7950	7950	0
519	20240528	110500	188315000	7950	7950	7950	7950	0
520	20240528	110400	188315000	7950	7950	7950	7950	0
521	20240528	110300	188315000	7950	7950	7950	7950	25
522	20240528	110200	188116250	7940	7940	7940	7940	285
523	20240528	110100	185853350	7960	7960	7960	7960	0
524	20240528	110000	185853350	7960	7960	7960	7960	0
525	20240528	105900	185853350	7960	7960	7960	7960	0
526	20240528	105800	185853350	7960	7960	7960	7960	0
527	20240528	105700	185853350	7960	7950	7960	7940	1001
528	20240528	105600	177898320	7960	7960	7960	7960	2
529	20240528	105500	177882400	7960	7960	7960	7960	0
530	20240528	105400	177882400	7960	7960	7960	7960	100
531	20240528	105300	177086400	7960	7960	7960	7960	0
532	20240528	105200	177086400	7960	7960	7960	7960	2
533	20240528	105100	177070480	7950	7950	7960	7950	4
534	20240528	105000	177038660	7970	7970	7970	7970	0
535	20240528	104900	177038660	7970	7970	7970	7970	0
536	20240528	104800	177038660	7970	7960	7970	7960	20
537	20240528	104700	176879450	7960	7960	7960	7960	10
538	20240528	104600	176799850	7960	7950	7960	7950	18
539	20240528	104500	176656580	7960	7960	7960	7960	0
540	20240528	104400	176656580	7960	7960	7960	7960	456
541	20240528	104300	173026820	7970	7970	7970	7970	2
542	20240528	104200	173010880	7970	7970	7970	7970	30
543	20240528	104100	172771780	7970	7970	7970	7970	0
544	20240528	104000	172771780	7970	7970	7970	7970	0
545	20240528	103900	172771780	7970	7970	7970	7970	0
546	20240528	103800	172771780	7970	7970	7970	7970	0
547	20240528	103700	172771780	7970	7970	7970	7970	0
548	20240528	103600	172771780	7970	7970	7970	7970	2
549	20240528	103500	172755840	7960	7960	7970	7960	28
550	20240528	103400	172532950	7970	7970	7970	7970	0
551	20240528	103300	172532950	7970	7970	7970	7970	30
552	20240528	103200	172293850	7970	7970	7970	7970	0
553	20240528	103100	172293850	7970	7970	7970	7970	0
554	20240528	103000	172293850	7970	7960	7970	7960	175
555	20240528	102900	170900830	7960	7960	7960	7960	454
556	20240528	102800	167286990	7960	7960	7960	7960	50
557	20240528	102700	166888990	7960	7960	7960	7960	0
558	20240528	102600	166888990	7960	7950	7960	7950	6
559	20240528	102500	166841280	7940	7940	7940	7940	0
560	20240528	102400	166841280	7940	7940	7940	7940	0
561	20240528	102300	166841280	7940	7940	7940	7940	3
562	20240528	102200	166817460	7940	7940	7940	7940	0
563	20240528	102100	166817460	7940	7940	7940	7940	0
564	20240528	102000	166817460	7940	7940	7940	7940	199
565	20240528	101900	165237400	7940	7940	7940	7940	0
566	20240528	101800	165237400	7940	7940	7940	7940	2
567	20240528	101700	165221520	7930	7930	7930	7930	200
568	20240528	101600	163635520	7940	7940	7940	7940	2
569	20240528	101500	163619640	7930	7930	7930	7930	10
570	20240528	101400	163540340	7940	7940	7940	7940	0
571	20240528	101300	163540340	7940	7940	7940	7940	0
572	20240528	101200	163540340	7940	7940	7940	7940	0
573	20240528	101100	163540340	7940	7970	7970	7940	8
574	20240528	101000	163476790	7960	7960	7960	7960	0
575	20240528	100900	163476790	7960	7960	7960	7960	215
576	20240528	100800	161765390	7970	7970	7970	7970	0
577	20240528	100700	161765390	7970	7970	7970	7970	0
578	20240528	100600	161765390	7970	7970	7970	7970	5
579	20240528	100500	161725540	7970	7920	7970	7910	56
580	20240528	100400	161282510	7910	7910	7910	7910	0
581	20240528	100300	161282510	7910	7970	7970	7910	9
582	20240528	100200	161211140	7970	7970	7970	7970	1
583	20240528	100100	161203170	7970	7970	7970	7970	4
584	20240528	100000	161171290	7970	7970	7970	7970	0
585	20240528	095900	161171290	7970	7970	7970	7970	6
586	20240528	095800	161123470	7960	7940	7960	7940	1154
587	20240528	095700	151944140	7900	7950	7950	7900	71
588	20240528	095600	151383090	7950	7950	7950	7950	5
589	20240528	095500	151343340	7950	7950	7950	7950	1
590	20240528	095400	151335390	7910	7910	7910	7910	0
591	20240528	095300	151335390	7910	7910	7910	7910	70
592	20240528	095200	150781690	7910	7930	7950	7910	135
593	20240528	095100	149713450	7930	7930	7930	7930	3
594	20240528	095000	149689660	7900	7900	7900	7900	0
595	20240528	094900	149689660	7900	7900	7900	7900	31
596	20240528	094800	149444760	7930	7930	7930	7930	3
597	20240528	094700	149420970	7930	7900	7930	7900	201
598	20240528	094600	147833040	7900	7910	7910	7900	100
599	20240528	094500	147042940	7930	7930	7930	7930	0
600	20240528	094400	147042940	7930	7930	7930	7930	0
601	20240528	094300	147042940	7930	7930	7930	7930	0
602	20240528	094200	147042940	7930	7930	7930	7930	1
603	20240528	094100	147035010	7900	7900	7900	7900	350
604	20240528	094000	144270010	7930	7900	7930	7900	103
605	20240528	093900	143456220	7900	7900	7900	7900	128
606	20240528	093800	142445020	7900	7900	7900	7900	0
607	20240528	093700	142445020	7900	7900	7900	7900	1
608	20240528	093600	142437120	7930	7950	7950	7900	241
609	20240528	093500	140526520	7950	7950	7950	7950	5
610	20240528	093400	140486770	7950	7930	7950	7930	505
611	20240528	093300	136481720	7930	7930	7930	7930	1
612	20240528	093200	136473790	7900	7900	7900	7900	86
613	20240528	093100	135794390	7900	7900	7900	7900	915
614	20240528	093000	128565890	7930	7930	7930	7930	1
615	20240528	092900	128557960	7890	7910	7910	7890	1742
616	20240528	092800	114786230	7930	7930	7930	7930	0
617	20240528	092700	114786230	7930	7920	7930	7920	87
618	20240528	092600	114097160	7930	7920	7930	7920	1478
619	20240528	092500	102391390	7920	7920	7920	7920	3706
620	20240528	092400	73039870	7930	7930	7930	7930	50
621	20240528	092300	72643370	7920	7920	7920	7920	132
622	20240528	092200	71597930	7920	7920	7920	7910	108
623	20240528	092100	70743590	7930	7930	7930	7930	0
624	20240528	092000	70743590	7930	7930	7930	7930	1
625	20240528	091900	70735660	7920	7920	7920	7920	51
626	20240528	091800	70331740	7920	7920	7920	7920	400
627	20240528	091700	67163740	7930	7930	7930	7930	0
628	20240528	091600	67163740	7930	7930	7930	7930	0
629	20240528	091500	67163740	7930	7930	7930	7930	1
630	20240528	091400	67155810	7910	7920	7930	7910	521
631	20240528	091300	63032360	7910	7920	7920	7910	59
632	20240528	091200	62565120	7920	7940	7940	7920	473
633	20240528	091100	58814710	7940	7940	7940	7940	200
634	20240528	091000	57226710	7940	7940	7940	7940	1
635	20240528	090900	57218770	7930	7930	7930	7930	246
636	20240528	090800	55267990	7930	7930	7930	7930	0
637	20240528	090700	55267990	7930	7930	7930	7920	765
638	20240528	090600	49205190	7960	7960	7960	7960	0
639	20240528	090500	49205190	7960	7960	7960	7960	10
640	20240528	090400	49125590	7920	7890	7920	7890	1241
641	20240528	090300	39325850	7890	7920	7920	7890	195
642	20240528	090200	37783820	7920	7880	7920	7880	183
643	20240528	090100	36341660	7970	7970	7970	7970	0
644	20240528	090000	36341660	7970	7890	8000	7890	4606