KissMeData/066590/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	194600	715380315	2920	2920	2920	2920	4926
3	20240528	194500	715380315	2920	2920	2920	2920	0
4	20240528	194400	715380315	2920	2920	2920	2920	0
5	20240528	194300	715380315	2920	2920	2920	2920	0
6	20240528	194200	715380315	2920	2920	2920	2920	0
7	20240528	194100	715380315	2920	2920	2920	2920	0
8	20240528	194000	715380315	2920	2920	2920	2920	0
9	20240528	193900	715380315	2920	2920	2920	2920	0
10	20240528	193800	715380315	2920	2920	2920	2920	0
11	20240528	193700	715380315	2920	2920	2920	2920	0
12	20240528	193600	715380315	2920	2920	2920	2920	0
13	20240528	193500	715380315	2920	2920	2920	2920	0
14	20240528	193400	715380315	2920	2920	2920	2920	0
15	20240528	193300	715380315	2920	2920	2920	2920	0
16	20240528	193200	715380315	2920	2920	2920	2920	0
17	20240528	193100	715380315	2920	2920	2920	2920	0
18	20240528	193000	715380315	2920	2920	2920	2920	0
19	20240528	192900	715380315	2920	2920	2920	2920	0
20	20240528	192800	715380315	2920	2920	2920	2920	0
21	20240528	192700	715380315	2920	2920	2920	2920	0
22	20240528	192600	715380315	2920	2920	2920	2920	0
23	20240528	192500	715380315	2920	2920	2920	2920	0
24	20240528	192400	715380315	2920	2920	2920	2920	0
25	20240528	192300	715380315	2920	2920	2920	2920	0
26	20240528	192200	715380315	2920	2920	2920	2920	0
27	20240528	192100	715380315	2920	2920	2920	2920	0
28	20240528	192000	715380315	2920	2920	2920	2920	0
29	20240528	191900	715380315	2920	2920	2920	2920	0
30	20240528	191800	715380315	2920	2920	2920	2920	0
31	20240528	191700	715380315	2920	2920	2920	2920	0
32	20240528	191600	715380315	2920	2920	2920	2920	4926
33	20240528	191500	715380315	2920	2920	2920	2920	0
34	20240528	191400	715380315	2920	2920	2920	2920	0
35	20240528	191300	715380315	2920	2920	2920	2920	0
36	20240528	191200	715380315	2920	2920	2920	2920	0
37	20240528	191100	715380315	2920	2920	2920	2920	0
38	20240528	191000	715380315	2920	2920	2920	2920	0
39	20240528	190900	715380315	2920	2920	2920	2920	0
40	20240528	190800	715380315	2920	2920	2920	2920	0
41	20240528	190700	715380315	2920	2920	2920	2920	0
42	20240528	190600	715380315	2920	2920	2920	2920	0
43	20240528	190500	715380315	2920	2920	2920	2920	0
44	20240528	190400	715380315	2920	2920	2920	2920	0
45	20240528	190300	715380315	2920	2920	2920	2920	0
46	20240528	190200	715380315	2920	2920	2920	2920	0
47	20240528	190100	715380315	2920	2920	2920	2920	0
48	20240528	190000	715380315	2920	2920	2920	2920	0
49	20240528	185900	715380315	2920	2920	2920	2920	0
50	20240528	185800	715380315	2920	2920	2920	2920	0
51	20240528	185700	715380315	2920	2920	2920	2920	0
52	20240528	185600	715380315	2920	2920	2920	2920	0
53	20240528	185500	715380315	2920	2920	2920	2920	0
54	20240528	185400	715380315	2920	2920	2920	2920	0
55	20240528	185300	715380315	2920	2920	2920	2920	0
56	20240528	185200	715380315	2920	2920	2920	2920	0
57	20240528	185100	715380315	2920	2920	2920	2920	0
58	20240528	185000	715380315	2920	2920	2920	2920	0
59	20240528	184900	715380315	2920	2920	2920	2920	0
60	20240528	184800	715380315	2920	2920	2920	2920	0
61	20240528	184700	715380315	2920	2920	2920	2920	0
62	20240528	184600	715380315	2920	2920	2920	2920	4926
63	20240528	184500	715380315	2920	2920	2920	2920	0
64	20240528	184400	715380315	2920	2920	2920	2920	0
65	20240528	184300	715380315	2920	2920	2920	2920	0
66	20240528	184200	715380315	2920	2920	2920	2920	0
67	20240528	184100	715380315	2920	2920	2920	2920	0
68	20240528	184000	715380315	2920	2920	2920	2920	0
69	20240528	183900	715380315	2920	2920	2920	2920	0
70	20240528	183800	715380315	2920	2920	2920	2920	0
71	20240528	183700	715380315	2920	2920	2920	2920	0
72	20240528	183600	715380315	2920	2920	2920	2920	0
73	20240528	183500	715380315	2920	2920	2920	2920	0
74	20240528	183400	715380315	2920	2920	2920	2920	0
75	20240528	183300	715380315	2920	2920	2920	2920	0
76	20240528	183200	715380315	2920	2920	2920	2920	0
77	20240528	183100	715380315	2920	2920	2920	2920	0
78	20240528	183000	715380315	2920	2920	2920	2920	0
79	20240528	182900	715380315	2920	2920	2920	2920	0
80	20240528	182800	715380315	2920	2920	2920	2920	0
81	20240528	182700	715380315	2920	2920	2920	2920	0
82	20240528	182600	715380315	2920	2920	2920	2920	0
83	20240528	182500	715380315	2920	2920	2920	2920	0
84	20240528	182400	715380315	2920	2920	2920	2920	0
85	20240528	182300	715380315	2920	2920	2920	2920	0
86	20240528	182200	715380315	2920	2920	2920	2920	0
87	20240528	182100	715380315	2920	2920	2920	2920	0
88	20240528	182000	715380315	2920	2920	2920	2920	0
89	20240528	181900	715380315	2920	2920	2920	2920	0
90	20240528	181800	715380315	2920	2920	2920	2920	0
91	20240528	181700	715380315	2920	2920	2920	2920	0
92	20240528	181600	715380315	2920	2920	2920	2920	4926
93	20240528	181500	715380315	2920	2920	2920	2920	0
94	20240528	181400	715380315	2920	2920	2920	2920	0
95	20240528	181300	715380315	2920	2920	2920	2920	0
96	20240528	181200	715380315	2920	2920	2920	2920	0
97	20240528	181100	715380315	2920	2920	2920	2920	0
98	20240528	181000	715380315	2920	2920	2920	2920	0
99	20240528	180900	715380315	2920	2920	2920	2920	0
100	20240528	180800	715380315	2920	2920	2920	2920	0
101	20240528	180700	715380315	2920	2920	2920	2920	0
102	20240528	180600	715380315	2920	2920	2920	2920	0
103	20240528	180500	715380315	2920	2920	2920	2920	0
104	20240528	180400	715380315	2920	2920	2920	2920	0
105	20240528	180300	715380315	2920	2920	2920	2920	0
106	20240528	180200	715380315	2920	2920	2920	2920	0
107	20240528	180100	715380315	2920	2920	2920	2920	0
108	20240528	180000	715380315	2920	2920	2920	2920	0
109	20240528	175900	715380315	2920	2920	2920	2920	0
110	20240528	175800	715380315	2920	2920	2920	2920	0
111	20240528	175700	715380315	2920	2920	2920	2920	0
112	20240528	175600	715380315	2920	2920	2920	2920	0
113	20240528	175500	715380315	2920	2920	2920	2920	0
114	20240528	175400	715380315	2920	2920	2920	2920	0
115	20240528	175300	715380315	2920	2920	2920	2920	0
116	20240528	175200	715380315	2920	2920	2920	2920	0
117	20240528	175100	715380315	2920	2920	2920	2920	0
118	20240528	175000	715380315	2920	2920	2920	2920	0
119	20240528	174900	715380315	2920	2920	2920	2920	0
120	20240528	174800	715380315	2920	2920	2920	2920	0
121	20240528	174700	715380315	2920	2920	2920	2920	0
122	20240528	174600	715380315	2920	2920	2920	2920	4926
123	20240528	174500	715380315	2920	2920	2920	2920	0
124	20240528	174400	715380315	2920	2920	2920	2920	0
125	20240528	174300	715380315	2920	2920	2920	2920	0
126	20240528	174200	715380315	2920	2920	2920	2920	0
127	20240528	174100	715380315	2920	2920	2920	2920	0
128	20240528	174000	715380315	2920	2920	2920	2920	0
129	20240528	173900	715380315	2920	2920	2920	2920	0
130	20240528	173800	715380315	2920	2920	2920	2920	0
131	20240528	173700	715380315	2920	2920	2920	2920	0
132	20240528	173600	715380315	2920	2920	2920	2920	0
133	20240528	173500	715380315	2920	2920	2920	2920	0
134	20240528	173400	715380315	2920	2920	2920	2920	0
135	20240528	173300	715380315	2920	2920	2920	2920	0
136	20240528	173200	715380315	2920	2920	2920	2920	0
137	20240528	173100	715380315	2920	2920	2920	2920	0
138	20240528	173000	715380315	2920	2920	2920	2920	0
139	20240528	172900	715380315	2920	2920	2920	2920	0
140	20240528	172800	715380315	2920	2920	2920	2920	0
141	20240528	172700	715380315	2920	2920	2920	2920	0
142	20240528	172600	715380315	2920	2920	2920	2920	0
143	20240528	172500	715380315	2920	2920	2920	2920	0
144	20240528	172400	715380315	2920	2920	2920	2920	0
145	20240528	172300	715380315	2920	2920	2920	2920	0
146	20240528	172200	715380315	2920	2920	2920	2920	0
147	20240528	172100	715380315	2920	2920	2920	2920	0
148	20240528	172000	715380315	2920	2920	2920	2920	0
149	20240528	171900	715380315	2920	2920	2920	2920	0
150	20240528	171800	715380315	2920	2920	2920	2920	0
151	20240528	171700	715380315	2920	2920	2920	2920	0
152	20240528	171600	715380315	2920	2920	2920	2920	4926
153	20240528	171500	715380315	2920	2920	2920	2920	0
154	20240528	171400	715380315	2920	2920	2920	2920	0
155	20240528	171300	715380315	2920	2920	2920	2920	0
156	20240528	171200	715380315	2920	2920	2920	2920	0
157	20240528	171100	715380315	2920	2920	2920	2920	0
158	20240528	171000	715380315	2920	2920	2920	2920	0
159	20240528	170900	715380315	2920	2920	2920	2920	0
160	20240528	170800	715380315	2920	2920	2920	2920	0
161	20240528	170700	715380315	2920	2920	2920	2920	0
162	20240528	170600	715380315	2920	2920	2920	2920	0
163	20240528	170500	715380315	2920	2920	2920	2920	0
164	20240528	170400	715380315	2920	2920	2920	2920	0
165	20240528	170300	715380315	2920	2920	2920	2920	0
166	20240528	170200	715380315	2920	2920	2920	2920	0
167	20240528	170100	715380315	2920	2920	2920	2920	0
168	20240528	170000	715380315	2920	2920	2920	2920	0
169	20240528	165900	715380315	2920	2920	2920	2920	0
170	20240528	165800	715380315	2920	2920	2920	2920	0
171	20240528	165700	715380315	2920	2920	2920	2920	0
172	20240528	165600	715380315	2920	2920	2920	2920	0
173	20240528	165500	715380315	2920	2920	2920	2920	0
174	20240528	165400	715380315	2920	2920	2920	2920	0
175	20240528	165300	715380315	2920	2920	2920	2920	0
176	20240528	165200	715380315	2920	2920	2920	2920	0
177	20240528	165100	715380315	2920	2920	2920	2920	0
178	20240528	165000	715380315	2920	2920	2920	2920	0
179	20240528	164900	715380315	2920	2920	2920	2920	0
180	20240528	164800	715380315	2920	2920	2920	2920	0
181	20240528	164700	715380315	2920	2920	2920	2920	0
182	20240528	164600	715380315	2920	2920	2920	2920	4926
183	20240528	164500	715380315	2920	2920	2920	2920	0
184	20240528	164400	715380315	2920	2920	2920	2920	0
185	20240528	164300	715380315	2920	2920	2920	2920	0
186	20240528	164200	715380315	2920	2920	2920	2920	0
187	20240528	164100	715380315	2920	2920	2920	2920	0
188	20240528	164000	715380315	2920	2920	2920	2920	0
189	20240528	163900	715380315	2920	2920	2920	2920	0
190	20240528	163800	715380315	2920	2920	2920	2920	0
191	20240528	163700	715380315	2920	2920	2920	2920	0
192	20240528	163600	715380315	2920	2920	2920	2920	0
193	20240528	163500	715380315	2920	2920	2920	2920	0
194	20240528	163400	715380315	2920	2920	2920	2920	0
195	20240528	163300	715380315	2920	2920	2920	2920	0
196	20240528	163200	715380315	2920	2920	2920	2920	0
197	20240528	163100	715380315	2920	2920	2920	2920	0
198	20240528	163000	715380315	2920	2920	2920	2920	0
199	20240528	162900	715380315	2920	2920	2920	2920	0
200	20240528	162800	715380315	2920	2920	2920	2920	0
201	20240528	162700	715380315	2920	2920	2920	2920	0
202	20240528	162600	715380315	2920	2920	2920	2920	0
203	20240528	162500	715380315	2920	2920	2920	2920	0
204	20240528	162400	715380315	2920	2920	2920	2920	0
205	20240528	162300	715380315	2920	2920	2920	2920	0
206	20240528	162200	715380315	2920	2920	2920	2920	0
207	20240528	162100	715380315	2920	2920	2920	2920	0
208	20240528	162000	715380315	2920	2920	2920	2920	0
209	20240528	161900	715380315	2920	2920	2920	2920	0
210	20240528	161800	715380315	2920	2920	2920	2920	0
211	20240528	161700	715380315	2920	2920	2920	2920	0
212	20240528	161600	715380315	2920	2920	2920	2920	4926
213	20240528	161500	715380315	2920	2920	2920	2920	0
214	20240528	161400	715380315	2920	2920	2920	2920	0
215	20240528	161300	715380315	2920	2920	2920	2920	0
216	20240528	161200	715380315	2920	2920	2920	2920	0
217	20240528	161100	715380315	2920	2920	2920	2920	0
218	20240528	161000	715380315	2920	2920	2920	2920	0
219	20240528	160900	715380315	2920	2920	2920	2920	0
220	20240528	160800	715380315	2920	2920	2920	2920	0
221	20240528	160700	715380315	2920	2920	2920	2920	0
222	20240528	160600	715380315	2920	2920	2920	2920	0
223	20240528	160500	715380315	2920	2920	2920	2920	0
224	20240528	160400	715380315	2920	2920	2920	2920	0
225	20240528	160300	715380315	2920	2920	2920	2920	0
226	20240528	160200	715380315	2920	2920	2920	2920	0
227	20240528	160100	715380315	2920	2920	2920	2920	0
228	20240528	160000	715380315	2920	2920	2920	2920	0
229	20240528	155900	715380315	2920	2920	2920	2920	0
230	20240528	155800	715380315	2920	2920	2920	2920	0
231	20240528	155700	715380315	2920	2920	2920	2920	0
232	20240528	155600	715380315	2920	2920	2920	2920	0
233	20240528	155500	715380315	2920	2920	2920	2920	0
234	20240528	155400	715380315	2920	2920	2920	2920	0
235	20240528	155300	715380315	2920	2920	2920	2920	0
236	20240528	155200	715380315	2920	2920	2920	2920	0
237	20240528	155100	715380315	2920	2920	2920	2920	0
238	20240528	155000	715380315	2920	2920	2920	2920	0
239	20240528	154900	715380315	2920	2920	2920	2920	0
240	20240528	154800	715380315	2920	2920	2920	2920	0
241	20240528	154700	715380315	2920	2920	2920	2920	0
242	20240528	154600	715380315	2920	2920	2920	2920	4926
243	20240528	154500	715380315	2920	2920	2920	2920	0
244	20240528	154400	715380315	2920	2920	2920	2920	0
245	20240528	154300	715380315	2920	2920	2920	2920	0
246	20240528	154200	715380315	2920	2920	2920	2920	0
247	20240528	154100	715380315	2920	2920	2920	2920	0
248	20240528	154000	715380315	2920	2920	2920	2920	0
249	20240528	153900	715380315	2920	2920	2920	2920	0
250	20240528	153800	715380315	2920	2920	2920	2920	0
251	20240528	153700	715380315	2920	2920	2920	2920	0
252	20240528	153600	715380315	2920	2920	2920	2920	0
253	20240528	153500	715380315	2920	2920	2920	2920	0
254	20240528	153400	715380315	2920	2920	2920	2920	0
255	20240528	153300	715380315	2920	2920	2920	2920	0
256	20240528	153200	715380315	2920	2920	2920	2920	0
257	20240528	153100	715380315	2920	2920	2920	2920	0
258	20240528	153000	715380315	2920	2920	2920	2920	4926
259	20240528	152900	700996395	2925	2925	2925	2925	0
260	20240528	152800	700996395	2925	2925	2925	2925	0
261	20240528	152700	700996395	2925	2925	2925	2925	0
262	20240528	152600	700996395	2925	2925	2925	2925	0
263	20240528	152500	700996395	2925	2925	2925	2925	0
264	20240528	152400	700996395	2925	2925	2925	2925	0
265	20240528	152300	700996395	2925	2925	2925	2925	0
266	20240528	152200	700996395	2925	2925	2925	2925	0
267	20240528	152100	700996395	2925	2925	2925	2925	0
268	20240528	152000	700996395	2925	2925	2925	2925	0
269	20240528	151900	700996395	2925	2930	2930	2925	902
270	20240528	151800	698358035	2930	2925	2930	2925	119
271	20240528	151700	698009955	2925	2915	2925	2915	275
272	20240528	151600	697206875	2920	2925	2930	2920	5738
273	20240528	151500	680423720	2930	2925	2930	2925	67
274	20240528	151400	680227660	2925	2925	2925	2925	67
275	20240528	151300	680031685	2925	2925	2925	2925	266
276	20240528	151200	679253635	2925	2925	2925	2925	68
277	20240528	151100	679054735	2930	2930	2930	2930	35
278	20240528	151000	678952185	2930	2930	2930	2925	14
279	20240528	150900	678911225	2925	2925	2930	2925	314
280	20240528	150800	677992770	2930	2935	2935	2930	176
281	20240528	150700	677477065	2930	2925	2930	2920	7776
282	20240528	150600	654741570	2925	2925	2925	2925	140
283	20240528	150500	654332070	2925	2925	2925	2925	266
284	20240528	150400	653554020	2930	2925	2930	2925	68
285	20240528	150300	653355115	2930	2930	2930	2930	50
286	20240528	150200	653208615	2930	2925	2930	2925	88
287	20240528	150100	652951210	2925	2925	2925	2925	952
288	20240528	150000	650166610	2930	2930	2930	2930	1
289	20240528	145900	650163680	2920	2930	2930	2920	1477
290	20240528	145800	645848540	2935	2925	2935	2925	51
291	20240528	145700	645699355	2925	2930	2935	2925	746
292	20240528	145600	643514635	2930	2925	2930	2925	947
293	20240528	145500	640744650	2925	2925	2925	2925	22
294	20240528	145400	640680300	2925	2920	2925	2920	781
295	20240528	145300	638399670	2925	2920	2925	2920	108
296	20240528	145200	638084305	2925	2920	2925	2920	64
297	20240528	145100	637897355	2920	2925	2925	2920	83
298	20240528	145000	637654915	2920	2920	2925	2920	168
299	20240528	144900	637164315	2920	2925	2930	2920	303
300	20240528	144800	636278935	2925	2925	2925	2925	461
301	20240528	144700	634930510	2930	2930	2930	2930	0
302	20240528	144600	634930510	2930	2925	2930	2925	222
303	20240528	144500	634281090	2930	2930	2930	2925	142
304	20240528	144400	633865560	2930	2930	2930	2925	102
305	20240528	144300	633567035	2930	2930	2930	2930	100
306	20240528	144200	633274035	2930	2930	2930	2925	153
307	20240528	144100	632826500	2925	2920	2925	2920	244
308	20240528	144000	632113670	2920	2925	2925	2920	109
309	20240528	143900	631794885	2920	2925	2925	2920	119
310	20240528	143800	631447145	2925	2925	2925	2925	100
311	20240528	143700	631154645	2925	2925	2925	2925	156
312	20240528	143600	630698345	2925	2930	2930	2925	68
313	20240528	143500	630499440	2930	2925	2930	2925	162
314	20240528	143400	630025290	2925	2925	2925	2920	390
315	20240528	143300	628884875	2920	2920	2925	2920	173
316	20240528	143200	628379690	2925	2925	2930	2925	226
317	20240528	143100	627718465	2925	2920	2925	2920	237
318	20240528	143000	627025990	2920	2925	2930	2920	1327
319	20240528	142900	623147050	2925	2925	2925	2925	274
320	20240528	142800	622345600	2930	2930	2930	2925	12
321	20240528	142700	622310460	2930	2925	2930	2925	218
322	20240528	142600	621672805	2925	2930	2930	2925	1851
323	20240528	142500	616258335	2930	2930	2930	2930	156
324	20240528	142400	615801255	2935	2930	2935	2930	2068
325	20240528	142300	609742010	2935	2935	2935	2930	137
326	20240528	142200	609340320	2940	2935	2940	2935	3005
327	20240528	142100	600520620	2940	2945	2945	2940	3899
328	20240528	142000	589057395	2945	2940	2945	2940	117
329	20240528	141900	588713080	2940	2940	2940	2940	100
330	20240528	141800	588419080	2950	2945	2950	2940	418
331	20240528	141700	587190030	2945	2945	2945	2945	259
332	20240528	141600	586427275	2950	2940	2950	2940	861
333	20240528	141500	583895370	2945	2945	2945	2945	0
334	20240528	141400	583895370	2945	2945	2945	2945	6
335	20240528	141300	583877700	2940	2945	2945	2940	1067
336	20240528	141200	580735720	2940	2940	2940	2940	263
337	20240528	141100	579962500	2945	2940	2945	2940	68
338	20240528	141000	579762575	2945	2945	2945	2945	1
339	20240528	140900	579759630	2945	2945	2945	2945	101
340	20240528	140800	579462185	2940	2945	2945	2940	368
341	20240528	140700	578380260	2945	2945	2945	2945	1
342	20240528	140600	578377315	2940	2945	2945	2940	360
343	20240528	140500	577318740	2945	2945	2945	2945	2
344	20240528	140400	577312850	2940	2945	2945	2940	264
345	20240528	140300	576536685	2940	2940	2940	2940	1175
346	20240528	140200	573082185	2945	2945	2945	2945	607
347	20240528	140100	571294570	2945	2940	2945	2940	121
348	20240528	140000	570938810	2945	2945	2945	2940	234
349	20240528	135900	570250680	2945	2945	2945	2945	0
350	20240528	135800	570250680	2945	2945	2945	2940	84
351	20240528	135700	570003635	2940	2940	2940	2940	50
352	20240528	135600	569856635	2940	2940	2945	2940	282
353	20240528	135500	569027525	2945	2945	2945	2945	0
354	20240528	135400	569027525	2945	2945	2945	2945	2
355	20240528	135300	569021635	2940	2940	2940	2940	264
356	20240528	135200	568245475	2945	2945	2950	2945	32
357	20240528	135100	568151230	2940	2940	2940	2940	117
358	20240528	135000	567807250	2945	2945	2945	2945	0
359	20240528	134900	567807250	2945	2940	2945	2940	210
360	20240528	134800	567189800	2945	2945	2945	2945	178
361	20240528	134700	566665590	2950	2945	2950	2945	53
362	20240528	134600	566509480	2950	2945	2950	2945	72
363	20240528	134500	566297415	2950	2950	2950	2945	170
364	20240528	134400	565796755	2945	2950	2950	2945	1486
365	20240528	134300	561420460	2950	2950	2950	2945	84
366	20240528	134200	561172995	2950	2945	2950	2945	146
367	20240528	134100	560742495	2950	2945	2950	2945	182
368	20240528	134000	560206480	2950	2945	2950	2945	111
369	20240528	133900	559879560	2950	2945	2950	2945	1484
370	20240528	133800	555509080	2950	2950	2950	2945	74
371	20240528	133700	555291115	2945	2945	2945	2945	90
372	20240528	133600	555026065	2950	2945	2950	2945	250
373	20240528	133500	554289685	2950	2950	2950	2950	1
374	20240528	133400	554286735	2945	2955	2955	2945	189
375	20240528	133300	553729410	2955	2950	2955	2950	69
376	20240528	133200	553525850	2955	2950	2955	2950	207
377	20240528	133100	552915195	2955	2950	2955	2950	145
378	20240528	133000	552487345	2950	2950	2955	2950	204
379	20240528	132900	551885520	2955	2955	2955	2955	18
380	20240528	132800	551832330	2950	2955	2955	2950	242
381	20240528	132700	551118425	2955	2955	2955	2955	3
382	20240528	132600	551109560	2955	2950	2955	2950	1034
383	20240528	132500	548059180	2945	2950	2950	2945	68
384	20240528	132400	547858915	2945	2945	2950	2945	157
385	20240528	132300	547396545	2950	2945	2950	2945	121
386	20240528	132200	547040180	2945	2950	2950	2945	106
387	20240528	132100	546727960	2950	2945	2950	2945	101
388	20240528	132000	546430510	2945	2945	2945	2945	173
389	20240528	131900	545921025	2950	2950	2950	2950	1
390	20240528	131800	545918075	2945	2945	2945	2945	172
391	20240528	131700	545411535	2950	2945	2950	2945	102
392	20240528	131600	545111135	2945	2945	2945	2945	107
393	20240528	131500	544796020	2945	2945	2950	2945	213
394	20240528	131400	544168730	2950	2950	2950	2950	1
395	20240528	131300	544165780	2950	2950	2950	2945	126
396	20240528	131200	543794665	2945	2945	2945	2945	106
397	20240528	131100	543482495	2950	2945	2950	2945	116
398	20240528	131000	543140860	2945	2945	2945	2945	66
399	20240528	130900	542946490	2950	2950	2950	2950	1
400	20240528	130800	542943540	2945	2945	2945	2945	270
401	20240528	130700	542148390	2945	2945	2945	2945	200
402	20240528	130600	541559390	2950	2945	2950	2945	60
403	20240528	130500	541382665	2945	2945	2945	2945	75
404	20240528	130400	541161790	2945	2945	2945	2945	96
405	20240528	130300	540879070	2945	2945	2950	2945	252
406	20240528	130200	540136925	2950	2950	2950	2950	0
407	20240528	130100	540136925	2950	2950	2950	2950	0
408	20240528	130000	540136925	2950	2940	2950	2940	255
409	20240528	125900	539386490	2940	2940	2940	2940	200
410	20240528	125800	538798490	2945	2940	2945	2940	611
411	20240528	125700	537002120	2940	2940	2940	2940	500
412	20240528	125600	535532120	2945	2945	2950	2935	4187
413	20240528	125500	523221865	2945	2945	2950	2945	479
414	20240528	125400	521811180	2950	2945	2950	2945	106
415	20240528	125300	521498980	2945	2945	2945	2945	310
416	20240528	125200	520586030	2950	2950	2950	2945	1679
417	20240528	125100	515641315	2945	2950	2950	2945	107
418	20240528	125000	515326195	2955	2950	2955	2945	501
419	20240528	124900	513850640	2955	2955	2955	2955	2
420	20240528	124800	513844730	2970	2940	2980	2940	10517
421	20240528	124700	482712650	2940	2945	2945	2940	1241
422	20240528	124600	479064105	2945	2945	2945	2945	1
423	20240528	124500	479061160	2940	2940	2940	2940	116
424	20240528	124400	478720120	2940	2940	2940	2940	92
425	20240528	124300	478449640	2940	2940	2940	2940	455
426	20240528	124200	477111940	2945	2945	2945	2945	0
427	20240528	124100	477111940	2945	2940	2945	2940	374
428	20240528	124000	476010760	2940	2940	2940	2940	173
429	20240528	123900	475502140	2940	2940	2945	2940	836
430	20240528	123800	473040900	2940	2940	2940	2940	2300
431	20240528	123700	466278900	2940	2940	2945	2940	118
432	20240528	123600	465931975	2940	2940	2940	2940	93
433	20240528	123500	465658555	2940	2945	2945	2940	523
434	20240528	123400	464119435	2945	2945	2945	2945	0
435	20240528	123300	464119435	2945	2940	2945	2940	210
436	20240528	123200	463501495	2950	2950	2950	2950	102
437	20240528	123100	463200595	2940	2940	2940	2940	156
438	20240528	123000	462741955	2945	2940	2945	2940	368
439	20240528	122900	461658525	2940	2940	2940	2940	153
440	20240528	122800	461208705	2940	2940	2940	2940	393
441	20240528	122700	460053285	2940	2940	2940	2940	223
442	20240528	122600	459397665	2940	2940	2940	2940	50
443	20240528	122500	459250665	2940	2945	2945	2940	117
444	20240528	122400	458906605	2945	2940	2945	2940	134
445	20240528	122300	458512225	2940	2940	2940	2940	107
446	20240528	122200	458197645	2945	2940	2945	2940	51
447	20240528	122100	458047700	2940	2945	2950	2940	221
448	20240528	122000	457397345	2945	2945	2945	2940	127
449	20240528	121900	457023385	2945	2945	2945	2945	126
450	20240528	121800	456652315	2945	2945	2945	2945	100
451	20240528	121700	456357815	2945	2950	2950	2945	337
452	20240528	121600	455364500	2945	2945	2945	2945	50
453	20240528	121500	455217250	2945	2945	2945	2945	172
454	20240528	121400	454710710	2945	2945	2945	2945	150
455	20240528	121300	454268960	2945	2945	2945	2945	67
456	20240528	121200	454071645	2950	2950	2950	2950	100
457	20240528	121100	453776645	2945	2940	2945	2940	408
458	20240528	121000	452575620	2945	2940	2945	2940	170
459	20240528	120900	452075810	2945	2945	2945	2945	0
460	20240528	120800	452075810	2945	2945	2945	2945	35
461	20240528	120700	451972735	2940	2940	2945	2940	169
462	20240528	120600	451475615	2940	2940	2945	2940	321
463	20240528	120500	450531870	2940	2935	2940	2935	51
464	20240528	120400	450382180	2940	2940	2940	2940	85
465	20240528	120300	450132280	2940	2935	2940	2935	135
466	20240528	120200	449735675	2935	2935	2935	2935	276
467	20240528	120100	448925615	2940	2940	2940	2940	175
468	20240528	120000	448411115	2940	2940	2940	2940	0
469	20240528	115900	448411115	2940	2945	2945	2940	67
470	20240528	115800	448214130	2940	2940	2945	2940	152
471	20240528	115700	447767070	2945	2940	2945	2935	177
472	20240528	115600	447247225	2935	2935	2935	2935	0
473	20240528	115500	447247225	2935	2935	2940	2935	270
474	20240528	115400	446454715	2940	2940	2940	2935	205
475	20240528	115300	445852545	2940	2940	2940	2940	170
476	20240528	115200	445352745	2935	2940	2940	2935	509
477	20240528	115100	443856620	2935	2940	2940	2935	3543
478	20240528	115000	433440935	2940	2945	2945	2940	445
479	20240528	114900	432132615	2945	2945	2945	2945	208
480	20240528	114800	431520055	2945	2945	2945	2945	1460
481	20240528	114700	427220355	2945	2945	2945	2945	170
482	20240528	114600	426719705	2945	2945	2945	2945	156
483	20240528	114500	426260285	2945	2945	2945	2945	0
484	20240528	114400	426260285	2945	2945	2945	2945	116
485	20240528	114300	425918665	2945	2950	2950	2945	98
486	20240528	114200	425630050	2945	2950	2950	2945	224
487	20240528	114100	424970365	2945	2945	2945	2945	0
488	20240528	114000	424970365	2945	2945	2945	2945	50
489	20240528	113900	424823115	2945	2945	2945	2945	184
490	20240528	113800	424281235	2945	2940	2945	2940	162
491	20240528	113700	423804930	2950	2945	2950	2940	3087
492	20240528	113600	414723565	2945	2945	2945	2945	145
493	20240528	113500	414296540	2950	2945	2950	2945	840
494	20240528	113400	411821040	2945	2945	2945	2945	222
495	20240528	113300	411167250	2945	2945	2945	2945	0
496	20240528	113200	411167250	2945	2945	2945	2945	218
497	20240528	113100	410525240	2945	2940	2945	2940	606
498	20240528	113000	408742070	2940	2940	2940	2940	157
499	20240528	112900	408280490	2940	2940	2945	2940	118
500	20240528	112800	407933560	2940	2950	2950	2940	216
501	20240528	112700	407297430	2945	2945	2945	2945	117
502	20240528	112600	406952865	2945	2945	2945	2945	114
503	20240528	112500	406617135	2945	2945	2945	2945	50
504	20240528	112400	406469885	2945	2945	2945	2945	731
505	20240528	112300	404317090	2950	2945	2950	2945	101
506	20240528	112200	404019640	2945	2950	2950	2945	110
507	20240528	112100	403695670	2945	2945	2945	2945	6926
508	20240528	112000	383298600	2945	2950	2950	2945	208
509	20240528	111900	382685490	2950	2950	2950	2950	136
510	20240528	111800	382284290	2950	2950	2950	2950	107
511	20240528	111700	381968640	2955	2950	2955	2950	376
512	20240528	111600	380858435	2955	2960	2960	2955	366
513	20240528	111500	379776570	2960	2950	2965	2950	11766
514	20240528	111400	345051695	2945	2945	2945	2945	172
515	20240528	111300	344545155	2945	2945	2945	2945	142
516	20240528	111200	344126965	2945	2945	2945	2945	510
517	20240528	111100	342625015	2945	2945	2945	2945	216
518	20240528	111000	341988895	2945	2945	2945	2945	662
519	20240528	110900	340039305	2950	2965	2965	2940	19129
520	20240528	110800	283617240	2965	2960	2965	2960	173
521	20240528	110700	283105110	2955	2955	2955	2955	0
522	20240528	110600	283105110	2955	2955	2955	2955	223
523	20240528	110500	282446145	2960	2960	2960	2960	54
524	20240528	110400	282286305	2960	2955	2960	2955	152
525	20240528	110300	281837135	2955	2955	2955	2955	125
526	20240528	110200	281467760	2955	2955	2955	2955	100
527	20240528	110100	281172260	2955	2955	2955	2955	280
528	20240528	110000	280344860	2960	2955	2960	2955	422
529	20240528	105900	279097770	2955	2955	2955	2955	158
530	20240528	105800	278630880	2955	2955	2955	2955	5
531	20240528	105700	278616105	2950	2955	2955	2950	798
532	20240528	105600	276258480	2960	2955	2960	2955	70
533	20240528	105500	276051615	2960	2955	2960	2955	401
534	20240528	105400	274866655	2960	2955	2960	2955	169
535	20240528	105300	274367250	2960	2955	2960	2955	217
536	20240528	105200	273726000	2955	2955	2955	2955	50
537	20240528	105100	273578250	2955	2950	2955	2950	232
538	20240528	105000	272893025	2955	2955	2955	2955	1485
539	20240528	104900	268504850	2955	2955	2955	2955	222
540	20240528	104800	267848840	2955	2955	2955	2955	0
541	20240528	104700	267848840	2955	2955	2955	2955	200
542	20240528	104600	267257840	2960	2955	2960	2955	178
543	20240528	104500	266731845	2960	2960	2960	2960	113
544	20240528	104400	266397365	2960	2960	2960	2960	66
545	20240528	104300	266202005	2960	2960	2960	2960	50
546	20240528	104200	266054005	2960	2955	2960	2955	262
547	20240528	104100	265278935	2955	2955	2955	2955	274
548	20240528	104000	264469265	2955	2960	2960	2955	292
549	20240528	103900	263605190	2955	2960	2960	2955	1366
550	20240528	103800	259568330	2955	2965	2965	2955	104
551	20240528	103700	259260990	2955	2950	2965	2950	333
552	20240528	103600	258277840	2950	2960	2960	2950	1200
553	20240528	103500	254732050	2970	2960	2970	2960	99
554	20240528	103400	254439000	2970	2965	2970	2965	128
555	20240528	103300	254059450	2970	2965	2970	2955	963
556	20240528	103200	251201180	2960	2960	2960	2960	95
557	20240528	103100	250919980	2960	2960	2960	2960	173
558	20240528	103000	250407900	2955	2955	2960	2955	53
559	20240528	102900	250251280	2955	2960	2960	2955	1172
560	20240528	102800	246787480	2965	2965	2965	2965	0
561	20240528	102700	246787480	2965	2955	2965	2955	316
562	20240528	102600	245852620	2960	2960	2960	2955	1121
563	20240528	102500	242540045	2955	2960	2960	2955	312
564	20240528	102400	241618060	2955	2960	2960	2955	86
565	20240528	102300	241363900	2955	2955	2955	2955	168
566	20240528	102200	240867460	2960	2955	2960	2955	55
567	20240528	102100	240704910	2960	2955	2960	2955	179
568	20240528	102000	240175935	2960	2955	2960	2955	52
569	20240528	101900	240022265	2960	2960	2960	2945	6108
570	20240528	101800	222003725	2965	2965	2965	2965	5
571	20240528	101700	221988900	2965	2960	2965	2955	122
572	20240528	101600	221628280	2965	2970	2970	2955	213
573	20240528	101500	220998245	2960	2960	2970	2960	131
574	20240528	101400	220610435	2970	2960	2970	2960	256
575	20240528	101300	219852505	2955	2945	2955	2945	233
576	20240528	101200	219165890	2945	2945	2945	2945	98
577	20240528	101100	218877280	2945	2955	2955	2935	2992
578	20240528	101000	210064615	2960	2980	2985	2950	27464
579	20240528	100900	128737220	2980	2980	2980	2980	546
580	20240528	100800	127110140	2980	2980	2980	2980	175
581	20240528	100700	126588640	2980	2980	2980	2980	50
582	20240528	100600	126439640	2980	2980	2980	2980	67
583	20240528	100500	126239980	2980	2980	2980	2980	216
584	20240528	100400	125596300	2980	2980	2980	2980	656
585	20240528	100300	123641420	2980	2975	2980	2975	117
586	20240528	100200	123293340	2985	2980	2985	2980	101
587	20240528	100100	122992355	2980	2975	2980	2975	149
588	20240528	100000	122549000	2975	2985	2985	2975	149
589	20240528	095900	122105460	2985	2985	2985	2980	312
590	20240528	095800	121175640	2985	2985	2985	2985	0
591	20240528	095700	121175640	2985	2980	2985	2980	4299
592	20240528	095600	108361820	2985	2985	2985	2985	428
593	20240528	095500	107084240	2980	2980	2985	2980	59
594	20240528	095400	106908320	2990	2995	2995	2990	8
595	20240528	095300	106884380	2995	2990	2995	2980	9468
596	20240528	095200	78614355	2990	2990	2990	2990	135
597	20240528	095100	78210705	2995	2995	2995	2995	39
598	20240528	095000	78093900	2995	2995	2995	2995	262
599	20240528	094900	77309210	2995	2995	2995	2995	182
600	20240528	094800	76764120	2995	2995	2995	2995	223
601	20240528	094700	76096235	2995	2995	2995	2995	287
602	20240528	094600	75236670	2995	2995	2995	2995	50
603	20240528	094500	75086920	2995	2995	2995	2995	177
604	20240528	094400	74556805	2995	2995	2995	2995	500
605	20240528	094300	73059305	2995	2995	2995	2995	975
606	20240528	094200	70139180	2995	2995	2995	2995	110
607	20240528	094100	69809730	2995	2995	2995	2995	13
608	20240528	094000	69770795	2995	2995	3000	2995	481
609	20240528	093900	68329040	2995	2990	2995	2990	287
610	20240528	093800	67469725	2985	2985	2985	2985	645
611	20240528	093700	65544400	2985	2985	2985	2985	300
612	20240528	093600	64648900	2985	2985	2990	2985	188
613	20240528	093500	64087640	2985	2990	2990	2985	79
614	20240528	093400	63851765	2990	2995	2995	2990	27
615	20240528	093300	63771015	2995	2990	2995	2990	100
616	20240528	093200	63471845	2995	2985	2995	2985	2174
617	20240528	093100	56962640	2990	2990	2990	2990	6
618	20240528	093000	56944700	2985	2985	2985	2985	1544
619	20240528	092900	52335860	2990	2990	2990	2990	30
620	20240528	092800	52246160	2990	2990	2990	2990	172
621	20240528	092700	51731880	2990	2995	2995	2990	1038
622	20240528	092600	48626380	2995	2995	2995	2995	97
623	20240528	092500	48335865	2995	3005	3005	2995	2096
624	20240528	092400	42048860	3000	3015	3015	3000	4548
625	20240528	092300	28359650	3020	3015	3020	3015	376
626	20240528	092200	27224380	3010	3025	3025	3010	173
627	20240528	092100	26702585	3010	3010	3010	3010	100
628	20240528	092000	26401585	3005	3005	3005	3005	174
629	20240528	091900	25878715	3010	3010	3010	3010	183
630	20240528	091800	25327885	3010	3000	3030	3000	1757
631	20240528	091700	20047820	3000	3005	3005	3000	468
632	20240528	091600	18641645	3005	3005	3005	3005	346
633	20240528	091500	17601915	3005	3010	3010	3005	894
634	20240528	091400	14911810	3010	3010	3010	3010	411
635	20240528	091300	13674700	3015	3015	3015	3015	166
636	20240528	091200	13174210	3010	3015	3015	3010	577
637	20240528	091100	11434745	3015	3015	3015	3015	131
638	20240528	091000	11039780	3015	3015	3015	3015	67
639	20240528	090900	10837775	3020	3020	3020	3020	4
640	20240528	090800	10825695	3020	3020	3020	3015	90
641	20240528	090700	10554285	3015	3015	3020	3015	210
642	20240528	090600	9921110	3015	3020	3020	3015	317
643	20240528	090500	8964015	3015	3010	3015	3010	126
644	20240528	090400	8584475	3010	3000	3010	3000	287
645	20240528	090300	7722320	3005	3005	3005	3005	15
646	20240528	090200	7677245	3005	3005	3005	3005	185
647	20240528	090100	7121320	3010	3015	3015	3010	513
648	20240528	090000	5574690	3015	3015	3015	3015	1846