KissMeData/267320/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	210100	336085100	2925	2925	2925	2925	935
3	20240528	210000	336085100	2925	2925	2925	2925	0
4	20240528	205900	336085100	2925	2925	2925	2925	0
5	20240528	205800	336085100	2925	2925	2925	2925	0
6	20240528	205700	336085100	2925	2925	2925	2925	0
7	20240528	205600	336085100	2925	2925	2925	2925	0
8	20240528	205500	336085100	2925	2925	2925	2925	0
9	20240528	205400	336085100	2925	2925	2925	2925	0
10	20240528	205300	336085100	2925	2925	2925	2925	0
11	20240528	205200	336085100	2925	2925	2925	2925	0
12	20240528	205100	336085100	2925	2925	2925	2925	0
13	20240528	205000	336085100	2925	2925	2925	2925	0
14	20240528	204900	336085100	2925	2925	2925	2925	0
15	20240528	204800	336085100	2925	2925	2925	2925	0
16	20240528	204700	336085100	2925	2925	2925	2925	0
17	20240528	204600	336085100	2925	2925	2925	2925	0
18	20240528	204500	336085100	2925	2925	2925	2925	0
19	20240528	204400	336085100	2925	2925	2925	2925	0
20	20240528	204300	336085100	2925	2925	2925	2925	0
21	20240528	204200	336085100	2925	2925	2925	2925	0
22	20240528	204100	336085100	2925	2925	2925	2925	0
23	20240528	204000	336085100	2925	2925	2925	2925	0
24	20240528	203900	336085100	2925	2925	2925	2925	0
25	20240528	203800	336085100	2925	2925	2925	2925	0
26	20240528	203700	336085100	2925	2925	2925	2925	0
27	20240528	203600	336085100	2925	2925	2925	2925	0
28	20240528	203500	336085100	2925	2925	2925	2925	0
29	20240528	203400	336085100	2925	2925	2925	2925	0
30	20240528	203300	336085100	2925	2925	2925	2925	0
31	20240528	203200	336085100	2925	2925	2925	2925	0
32	20240528	203100	336085100	2925	2925	2925	2925	935
33	20240528	203000	336085100	2925	2925	2925	2925	0
34	20240528	202900	336085100	2925	2925	2925	2925	0
35	20240528	202800	336085100	2925	2925	2925	2925	0
36	20240528	202700	336085100	2925	2925	2925	2925	0
37	20240528	202600	336085100	2925	2925	2925	2925	0
38	20240528	202500	336085100	2925	2925	2925	2925	0
39	20240528	202400	336085100	2925	2925	2925	2925	0
40	20240528	202300	336085100	2925	2925	2925	2925	0
41	20240528	202200	336085100	2925	2925	2925	2925	0
42	20240528	202100	336085100	2925	2925	2925	2925	0
43	20240528	202000	336085100	2925	2925	2925	2925	0
44	20240528	201900	336085100	2925	2925	2925	2925	0
45	20240528	201800	336085100	2925	2925	2925	2925	0
46	20240528	201700	336085100	2925	2925	2925	2925	0
47	20240528	201600	336085100	2925	2925	2925	2925	0
48	20240528	201500	336085100	2925	2925	2925	2925	0
49	20240528	201400	336085100	2925	2925	2925	2925	0
50	20240528	201300	336085100	2925	2925	2925	2925	0
51	20240528	201200	336085100	2925	2925	2925	2925	0
52	20240528	201100	336085100	2925	2925	2925	2925	0
53	20240528	201000	336085100	2925	2925	2925	2925	0
54	20240528	200900	336085100	2925	2925	2925	2925	0
55	20240528	200800	336085100	2925	2925	2925	2925	0
56	20240528	200700	336085100	2925	2925	2925	2925	0
57	20240528	200600	336085100	2925	2925	2925	2925	0
58	20240528	200500	336085100	2925	2925	2925	2925	0
59	20240528	200400	336085100	2925	2925	2925	2925	0
60	20240528	200300	336085100	2925	2925	2925	2925	0
61	20240528	200200	336085100	2925	2925	2925	2925	0
62	20240528	200100	336085100	2925	2925	2925	2925	935
63	20240528	200000	336085100	2925	2925	2925	2925	0
64	20240528	195900	336085100	2925	2925	2925	2925	0
65	20240528	195800	336085100	2925	2925	2925	2925	0
66	20240528	195700	336085100	2925	2925	2925	2925	0
67	20240528	195600	336085100	2925	2925	2925	2925	0
68	20240528	195500	336085100	2925	2925	2925	2925	0
69	20240528	195400	336085100	2925	2925	2925	2925	0
70	20240528	195300	336085100	2925	2925	2925	2925	0
71	20240528	195200	336085100	2925	2925	2925	2925	0
72	20240528	195100	336085100	2925	2925	2925	2925	0
73	20240528	195000	336085100	2925	2925	2925	2925	0
74	20240528	194900	336085100	2925	2925	2925	2925	0
75	20240528	194800	336085100	2925	2925	2925	2925	0
76	20240528	194700	336085100	2925	2925	2925	2925	0
77	20240528	194600	336085100	2925	2925	2925	2925	0
78	20240528	194500	336085100	2925	2925	2925	2925	0
79	20240528	194400	336085100	2925	2925	2925	2925	0
80	20240528	194300	336085100	2925	2925	2925	2925	0
81	20240528	194200	336085100	2925	2925	2925	2925	0
82	20240528	194100	336085100	2925	2925	2925	2925	0
83	20240528	194000	336085100	2925	2925	2925	2925	0
84	20240528	193900	336085100	2925	2925	2925	2925	0
85	20240528	193800	336085100	2925	2925	2925	2925	0
86	20240528	193700	336085100	2925	2925	2925	2925	0
87	20240528	193600	336085100	2925	2925	2925	2925	0
88	20240528	193500	336085100	2925	2925	2925	2925	0
89	20240528	193400	336085100	2925	2925	2925	2925	0
90	20240528	193300	336085100	2925	2925	2925	2925	0
91	20240528	193200	336085100	2925	2925	2925	2925	0
92	20240528	193100	336085100	2925	2925	2925	2925	935
93	20240528	193000	336085100	2925	2925	2925	2925	0
94	20240528	192900	336085100	2925	2925	2925	2925	0
95	20240528	192800	336085100	2925	2925	2925	2925	0
96	20240528	192700	336085100	2925	2925	2925	2925	0
97	20240528	192600	336085100	2925	2925	2925	2925	0
98	20240528	192500	336085100	2925	2925	2925	2925	0
99	20240528	192400	336085100	2925	2925	2925	2925	0
100	20240528	192300	336085100	2925	2925	2925	2925	0
101	20240528	192200	336085100	2925	2925	2925	2925	0
102	20240528	192100	336085100	2925	2925	2925	2925	0
103	20240528	192000	336085100	2925	2925	2925	2925	0
104	20240528	191900	336085100	2925	2925	2925	2925	0
105	20240528	191800	336085100	2925	2925	2925	2925	0
106	20240528	191700	336085100	2925	2925	2925	2925	0
107	20240528	191600	336085100	2925	2925	2925	2925	0
108	20240528	191500	336085100	2925	2925	2925	2925	0
109	20240528	191400	336085100	2925	2925	2925	2925	0
110	20240528	191300	336085100	2925	2925	2925	2925	0
111	20240528	191200	336085100	2925	2925	2925	2925	0
112	20240528	191100	336085100	2925	2925	2925	2925	0
113	20240528	191000	336085100	2925	2925	2925	2925	0
114	20240528	190900	336085100	2925	2925	2925	2925	0
115	20240528	190800	336085100	2925	2925	2925	2925	0
116	20240528	190700	336085100	2925	2925	2925	2925	0
117	20240528	190600	336085100	2925	2925	2925	2925	0
118	20240528	190500	336085100	2925	2925	2925	2925	0
119	20240528	190400	336085100	2925	2925	2925	2925	0
120	20240528	190300	336085100	2925	2925	2925	2925	0
121	20240528	190200	336085100	2925	2925	2925	2925	0
122	20240528	190100	336085100	2925	2925	2925	2925	935
123	20240528	190000	336085100	2925	2925	2925	2925	0
124	20240528	185900	336085100	2925	2925	2925	2925	0
125	20240528	185800	336085100	2925	2925	2925	2925	0
126	20240528	185700	336085100	2925	2925	2925	2925	0
127	20240528	185600	336085100	2925	2925	2925	2925	0
128	20240528	185500	336085100	2925	2925	2925	2925	0
129	20240528	185400	336085100	2925	2925	2925	2925	0
130	20240528	185300	336085100	2925	2925	2925	2925	0
131	20240528	185200	336085100	2925	2925	2925	2925	0
132	20240528	185100	336085100	2925	2925	2925	2925	0
133	20240528	185000	336085100	2925	2925	2925	2925	0
134	20240528	184900	336085100	2925	2925	2925	2925	0
135	20240528	184800	336085100	2925	2925	2925	2925	0
136	20240528	184700	336085100	2925	2925	2925	2925	0
137	20240528	184600	336085100	2925	2925	2925	2925	0
138	20240528	184500	336085100	2925	2925	2925	2925	0
139	20240528	184400	336085100	2925	2925	2925	2925	0
140	20240528	184300	336085100	2925	2925	2925	2925	0
141	20240528	184200	336085100	2925	2925	2925	2925	0
142	20240528	184100	336085100	2925	2925	2925	2925	0
143	20240528	184000	336085100	2925	2925	2925	2925	0
144	20240528	183900	336085100	2925	2925	2925	2925	0
145	20240528	183800	336085100	2925	2925	2925	2925	0
146	20240528	183700	336085100	2925	2925	2925	2925	0
147	20240528	183600	336085100	2925	2925	2925	2925	0
148	20240528	183500	336085100	2925	2925	2925	2925	0
149	20240528	183400	336085100	2925	2925	2925	2925	0
150	20240528	183300	336085100	2925	2925	2925	2925	0
151	20240528	183200	336085100	2925	2925	2925	2925	0
152	20240528	183100	336085100	2925	2925	2925	2925	935
153	20240528	183000	336085100	2925	2925	2925	2925	0
154	20240528	182900	336085100	2925	2925	2925	2925	0
155	20240528	182800	336085100	2925	2925	2925	2925	0
156	20240528	182700	336085100	2925	2925	2925	2925	0
157	20240528	182600	336085100	2925	2925	2925	2925	0
158	20240528	182500	336085100	2925	2925	2925	2925	0
159	20240528	182400	336085100	2925	2925	2925	2925	0
160	20240528	182300	336085100	2925	2925	2925	2925	0
161	20240528	182200	336085100	2925	2925	2925	2925	0
162	20240528	182100	336085100	2925	2925	2925	2925	0
163	20240528	182000	336085100	2925	2925	2925	2925	0
164	20240528	181900	336085100	2925	2925	2925	2925	0
165	20240528	181800	336085100	2925	2925	2925	2925	0
166	20240528	181700	336085100	2925	2925	2925	2925	0
167	20240528	181600	336085100	2925	2925	2925	2925	0
168	20240528	181500	336085100	2925	2925	2925	2925	0
169	20240528	181400	336085100	2925	2925	2925	2925	0
170	20240528	181300	336085100	2925	2925	2925	2925	0
171	20240528	181200	336085100	2925	2925	2925	2925	0
172	20240528	181100	336085100	2925	2925	2925	2925	0
173	20240528	181000	336085100	2925	2925	2925	2925	0
174	20240528	180900	336085100	2925	2925	2925	2925	0
175	20240528	180800	336085100	2925	2925	2925	2925	0
176	20240528	180700	336085100	2925	2925	2925	2925	0
177	20240528	180600	336085100	2925	2925	2925	2925	0
178	20240528	180500	336085100	2925	2925	2925	2925	0
179	20240528	180400	336085100	2925	2925	2925	2925	0
180	20240528	180300	336085100	2925	2925	2925	2925	0
181	20240528	180200	336085100	2925	2925	2925	2925	0
182	20240528	180100	336085100	2925	2925	2925	2925	935
183	20240528	180000	336085100	2925	2925	2925	2925	0
184	20240528	175900	336085100	2925	2925	2925	2925	0
185	20240528	175800	336085100	2925	2925	2925	2925	0
186	20240528	175700	336085100	2925	2925	2925	2925	0
187	20240528	175600	336085100	2925	2925	2925	2925	0
188	20240528	175500	336085100	2925	2925	2925	2925	0
189	20240528	175400	336085100	2925	2925	2925	2925	0
190	20240528	175300	336085100	2925	2925	2925	2925	0
191	20240528	175200	336085100	2925	2925	2925	2925	0
192	20240528	175100	336085100	2925	2925	2925	2925	0
193	20240528	175000	336085100	2925	2925	2925	2925	0
194	20240528	174900	336085100	2925	2925	2925	2925	0
195	20240528	174800	336085100	2925	2925	2925	2925	0
196	20240528	174700	336085100	2925	2925	2925	2925	0
197	20240528	174600	336085100	2925	2925	2925	2925	0
198	20240528	174500	336085100	2925	2925	2925	2925	0
199	20240528	174400	336085100	2925	2925	2925	2925	0
200	20240528	174300	336085100	2925	2925	2925	2925	0
201	20240528	174200	336085100	2925	2925	2925	2925	0
202	20240528	174100	336085100	2925	2925	2925	2925	0
203	20240528	174000	336085100	2925	2925	2925	2925	0
204	20240528	173900	336085100	2925	2925	2925	2925	0
205	20240528	173800	336085100	2925	2925	2925	2925	0
206	20240528	173700	336085100	2925	2925	2925	2925	0
207	20240528	173600	336085100	2925	2925	2925	2925	0
208	20240528	173500	336085100	2925	2925	2925	2925	0
209	20240528	173400	336085100	2925	2925	2925	2925	0
210	20240528	173300	336085100	2925	2925	2925	2925	0
211	20240528	173200	336085100	2925	2925	2925	2925	0
212	20240528	173100	336085100	2925	2925	2925	2925	935
213	20240528	173000	336085100	2925	2925	2925	2925	0
214	20240528	172900	336085100	2925	2925	2925	2925	0
215	20240528	172800	336085100	2925	2925	2925	2925	0
216	20240528	172700	336085100	2925	2925	2925	2925	0
217	20240528	172600	336085100	2925	2925	2925	2925	0
218	20240528	172500	336085100	2925	2925	2925	2925	0
219	20240528	172400	336085100	2925	2925	2925	2925	0
220	20240528	172300	336085100	2925	2925	2925	2925	0
221	20240528	172200	336085100	2925	2925	2925	2925	0
222	20240528	172100	336085100	2925	2925	2925	2925	0
223	20240528	172000	336085100	2925	2925	2925	2925	0
224	20240528	171900	336085100	2925	2925	2925	2925	0
225	20240528	171800	336085100	2925	2925	2925	2925	0
226	20240528	171700	336085100	2925	2925	2925	2925	0
227	20240528	171600	336085100	2925	2925	2925	2925	0
228	20240528	171500	336085100	2925	2925	2925	2925	0
229	20240528	171400	336085100	2925	2925	2925	2925	0
230	20240528	171300	336085100	2925	2925	2925	2925	0
231	20240528	171200	336085100	2925	2925	2925	2925	0
232	20240528	171100	336085100	2925	2925	2925	2925	0
233	20240528	171000	336085100	2925	2925	2925	2925	0
234	20240528	170900	336085100	2925	2925	2925	2925	0
235	20240528	170800	336085100	2925	2925	2925	2925	0
236	20240528	170700	336085100	2925	2925	2925	2925	0
237	20240528	170600	336085100	2925	2925	2925	2925	0
238	20240528	170500	336085100	2925	2925	2925	2925	0
239	20240528	170400	336085100	2925	2925	2925	2925	0
240	20240528	170300	336085100	2925	2925	2925	2925	0
241	20240528	170200	336085100	2925	2925	2925	2925	0
242	20240528	170100	336085100	2925	2925	2925	2925	935
243	20240528	170000	336085100	2925	2925	2925	2925	0
244	20240528	165900	336085100	2925	2925	2925	2925	0
245	20240528	165800	336085100	2925	2925	2925	2925	0
246	20240528	165700	336085100	2925	2925	2925	2925	0
247	20240528	165600	336085100	2925	2925	2925	2925	0
248	20240528	165500	336085100	2925	2925	2925	2925	0
249	20240528	165400	336085100	2925	2925	2925	2925	0
250	20240528	165300	336085100	2925	2925	2925	2925	0
251	20240528	165200	336085100	2925	2925	2925	2925	0
252	20240528	165100	336085100	2925	2925	2925	2925	0
253	20240528	165000	336085100	2925	2925	2925	2925	0
254	20240528	164900	336085100	2925	2925	2925	2925	0
255	20240528	164800	336085100	2925	2925	2925	2925	0
256	20240528	164700	336085100	2925	2925	2925	2925	0
257	20240528	164600	336085100	2925	2925	2925	2925	0
258	20240528	164500	336085100	2925	2925	2925	2925	0
259	20240528	164400	336085100	2925	2925	2925	2925	0
260	20240528	164300	336085100	2925	2925	2925	2925	0
261	20240528	164200	336085100	2925	2925	2925	2925	0
262	20240528	164100	336085100	2925	2925	2925	2925	0
263	20240528	164000	336085100	2925	2925	2925	2925	0
264	20240528	163900	336085100	2925	2925	2925	2925	0
265	20240528	163800	336085100	2925	2925	2925	2925	0
266	20240528	163700	336085100	2925	2925	2925	2925	0
267	20240528	163600	336085100	2925	2925	2925	2925	0
268	20240528	163500	336085100	2925	2925	2925	2925	0
269	20240528	163400	336085100	2925	2925	2925	2925	0
270	20240528	163300	336085100	2925	2925	2925	2925	0
271	20240528	163200	336085100	2925	2925	2925	2925	0
272	20240528	163100	336085100	2925	2925	2925	2925	935
273	20240528	163000	336085100	2925	2925	2925	2925	0
274	20240528	162900	336085100	2925	2925	2925	2925	0
275	20240528	162800	336085100	2925	2925	2925	2925	0
276	20240528	162700	336085100	2925	2925	2925	2925	0
277	20240528	162600	336085100	2925	2925	2925	2925	0
278	20240528	162500	336085100	2925	2925	2925	2925	0
279	20240528	162400	336085100	2925	2925	2925	2925	0
280	20240528	162300	336085100	2925	2925	2925	2925	0
281	20240528	162200	336085100	2925	2925	2925	2925	0
282	20240528	162100	336085100	2925	2925	2925	2925	0
283	20240528	162000	336085100	2925	2925	2925	2925	0
284	20240528	161900	336085100	2925	2925	2925	2925	0
285	20240528	161800	336085100	2925	2925	2925	2925	0
286	20240528	161700	336085100	2925	2925	2925	2925	0
287	20240528	161600	336085100	2925	2925	2925	2925	0
288	20240528	161500	336085100	2925	2925	2925	2925	0
289	20240528	161400	336085100	2925	2925	2925	2925	0
290	20240528	161300	336085100	2925	2925	2925	2925	0
291	20240528	161200	336085100	2925	2925	2925	2925	0
292	20240528	161100	336085100	2925	2925	2925	2925	0
293	20240528	161000	336085100	2925	2925	2925	2925	0
294	20240528	160900	336085100	2925	2925	2925	2925	0
295	20240528	160800	336085100	2925	2925	2925	2925	0
296	20240528	160700	336085100	2925	2925	2925	2925	0
297	20240528	160600	336085100	2925	2925	2925	2925	0
298	20240528	160500	336085100	2925	2925	2925	2925	0
299	20240528	160400	336085100	2925	2925	2925	2925	0
300	20240528	160300	336085100	2925	2925	2925	2925	0
301	20240528	160200	336085100	2925	2925	2925	2925	0
302	20240528	160100	336085100	2925	2925	2925	2925	935
303	20240528	160000	336085100	2925	2925	2925	2925	0
304	20240528	155900	336085100	2925	2925	2925	2925	0
305	20240528	155800	336085100	2925	2925	2925	2925	0
306	20240528	155700	336085100	2925	2925	2925	2925	0
307	20240528	155600	336085100	2925	2925	2925	2925	0
308	20240528	155500	336085100	2925	2925	2925	2925	0
309	20240528	155400	336085100	2925	2925	2925	2925	0
310	20240528	155300	336085100	2925	2925	2925	2925	0
311	20240528	155200	336085100	2925	2925	2925	2925	0
312	20240528	155100	336085100	2925	2925	2925	2925	0
313	20240528	155000	336085100	2925	2925	2925	2925	0
314	20240528	154900	336085100	2925	2925	2925	2925	0
315	20240528	154800	336085100	2925	2925	2925	2925	0
316	20240528	154700	336085100	2925	2925	2925	2925	0
317	20240528	154600	336085100	2925	2925	2925	2925	0
318	20240528	154500	336085100	2925	2925	2925	2925	0
319	20240528	154400	336085100	2925	2925	2925	2925	0
320	20240528	154300	336085100	2925	2925	2925	2925	0
321	20240528	154200	336085100	2925	2925	2925	2925	0
322	20240528	154100	336085100	2925	2925	2925	2925	0
323	20240528	154000	336085100	2925	2925	2925	2925	0
324	20240528	153900	336085100	2925	2925	2925	2925	0
325	20240528	153800	336085100	2925	2925	2925	2925	0
326	20240528	153700	336085100	2925	2925	2925	2925	0
327	20240528	153600	336085100	2925	2925	2925	2925	0
328	20240528	153500	336085100	2925	2925	2925	2925	0
329	20240528	153400	336085100	2925	2925	2925	2925	0
330	20240528	153300	336085100	2925	2925	2925	2925	0
331	20240528	153200	336085100	2925	2925	2925	2925	0
332	20240528	153100	336085100	2925	2925	2925	2925	935
333	20240528	153000	336085100	2925	2925	2925	2925	935
334	20240528	152900	333350225	2930	2930	2930	2930	0
335	20240528	152800	333350225	2930	2930	2930	2930	0
336	20240528	152700	333350225	2930	2930	2930	2930	0
337	20240528	152600	333350225	2930	2930	2930	2930	0
338	20240528	152500	333350225	2930	2930	2930	2930	0
339	20240528	152400	333350225	2930	2930	2930	2930	0
340	20240528	152300	333350225	2930	2930	2930	2930	0
341	20240528	152200	333350225	2930	2930	2930	2930	0
342	20240528	152100	333350225	2930	2930	2930	2930	0
343	20240528	152000	333350225	2930	2930	2930	2930	0
344	20240528	151900	333350225	2930	2930	2930	2930	1
345	20240528	151800	333347295	2925	2930	2930	2925	103
346	20240528	151700	333046010	2925	2925	2930	2925	2498
347	20240528	151600	325739355	2930	2930	2930	2930	300
348	20240528	151500	324860355	2930	2925	2930	2925	3
349	20240528	151400	324851570	2925	2925	2925	2925	840
350	20240528	151300	322394570	2925	2925	2925	2925	2
351	20240528	151200	322388720	2925	2925	2925	2925	0
352	20240528	151100	322388720	2925	2925	2925	2925	32
353	20240528	151000	322295120	2930	2930	2930	2930	1
354	20240528	150900	322292190	2930	2930	2930	2930	100
355	20240528	150800	321999190	2930	2930	2930	2930	370
356	20240528	150700	320915090	2930	2925	2930	2925	601
357	20240528	150600	319157160	2925	2925	2925	2925	1521
358	20240528	150500	314708235	2925	2925	2925	2925	1
359	20240528	150400	314705310	2930	2930	2930	2930	0
360	20240528	150300	314705310	2930	2930	2930	2930	0
361	20240528	150200	314705310	2930	2930	2930	2930	20
362	20240528	150100	314646710	2930	2930	2930	2930	500
363	20240528	150000	313181710	2925	2925	2925	2925	151
364	20240528	145900	312740035	2930	2930	2930	2930	0
365	20240528	145800	312740035	2930	2930	2930	2930	0
366	20240528	145700	312740035	2930	2930	2930	2930	138
367	20240528	145600	312335695	2930	2930	2930	2930	500
368	20240528	145500	310870695	2930	2930	2930	2930	0
369	20240528	145400	310870695	2930	2930	2930	2930	0
370	20240528	145300	310870695	2930	2930	2930	2930	0
371	20240528	145200	310870695	2930	2930	2930	2930	1
372	20240528	145100	310867765	2925	2925	2925	2925	1024
373	20240528	145000	307872565	2925	2925	2925	2925	230
374	20240528	144900	307199815	2930	2930	2930	2930	0
375	20240528	144800	307199815	2930	2930	2930	2930	0
376	20240528	144700	307199815	2930	2930	2930	2930	0
377	20240528	144600	307199815	2930	2930	2930	2930	10
378	20240528	144500	307170515	2925	2930	2930	2925	169
379	20240528	144400	306676185	2925	2925	2925	2925	0
380	20240528	144300	306676185	2925	2925	2925	2925	124
381	20240528	144200	306313485	2930	2930	2930	2930	0
382	20240528	144100	306313485	2930	2930	2930	2930	3
383	20240528	144000	306304695	2930	2930	2930	2930	0
384	20240528	143900	306304695	2930	2930	2930	2930	0
385	20240528	143800	306304695	2930	2930	2930	2930	153
386	20240528	143700	305856405	2930	2930	2930	2930	15
387	20240528	143600	305812455	2930	2930	2930	2930	10
388	20240528	143500	305783155	2930	2930	2930	2930	1
389	20240528	143400	305780225	2925	2925	2925	2925	0
390	20240528	143300	305780225	2925	2925	2925	2925	1553
391	20240528	143200	301237700	2930	2930	2930	2930	2
392	20240528	143100	301231840	2930	2925	2930	2925	32
393	20240528	143000	301138235	2930	2930	2930	2930	17
394	20240528	142900	301088425	2930	2930	2930	2930	0
395	20240528	142800	301088425	2930	2930	2930	2930	0
396	20240528	142700	301088425	2930	2930	2930	2930	553
397	20240528	142600	299468135	2935	2935	2935	2935	0
398	20240528	142500	299468135	2935	2935	2935	2935	245
399	20240528	142400	298749060	2935	2935	2935	2935	0
400	20240528	142300	298749060	2935	2935	2935	2935	0
401	20240528	142200	298749060	2935	2935	2935	2935	4
402	20240528	142100	298737320	2930	2930	2930	2930	19
403	20240528	142000	298681650	2935	2935	2935	2935	0
404	20240528	141900	298681650	2935	2935	2935	2935	0
405	20240528	141800	298681650	2935	2935	2935	2935	10
406	20240528	141700	298652300	2935	2930	2935	2925	852
407	20240528	141600	296160180	2930	2930	2930	2930	181
408	20240528	141500	295629850	2930	2930	2930	2930	0
409	20240528	141400	295629850	2930	2930	2930	2930	0
410	20240528	141300	295629850	2930	2930	2930	2930	0
411	20240528	141200	295629850	2930	2935	2935	2930	191
412	20240528	141100	295070215	2935	2935	2935	2935	0
413	20240528	141000	295070215	2935	2935	2935	2935	1
414	20240528	140900	295067280	2925	2925	2925	2925	258
415	20240528	140800	294312630	2925	2930	2930	2925	1000
416	20240528	140700	291383680	2930	2930	2930	2930	0
417	20240528	140600	291383680	2930	2930	2930	2930	30
418	20240528	140500	291295780	2930	2930	2930	2930	0
419	20240528	140400	291295780	2930	2930	2930	2930	115
420	20240528	140300	290958830	2930	2930	2930	2930	1001
421	20240528	140200	288025900	2930	2935	2935	2930	1150
422	20240528	140100	284653150	2935	2935	2935	2935	2
423	20240528	140000	284647280	2930	2930	2930	2930	0
424	20240528	135900	284647280	2930	2930	2930	2930	1
425	20240528	135800	284644350	2935	2930	2935	2930	14
426	20240528	135700	284603265	2930	2930	2930	2930	2000
427	20240528	135600	278743265	2935	2935	2935	2935	0
428	20240528	135500	278743265	2935	2935	2935	2935	0
429	20240528	135400	278743265	2935	2935	2935	2935	0
430	20240528	135300	278743265	2935	2935	2935	2935	1274
431	20240528	135200	275004075	2935	2935	2935	2935	160
432	20240528	135100	274534475	2935	2935	2935	2935	0
433	20240528	135000	274534475	2935	2935	2935	2935	171
434	20240528	134900	274032590	2940	2940	2940	2940	0
435	20240528	134800	274032590	2940	2940	2940	2940	0
436	20240528	134700	274032590	2940	2940	2940	2940	1
437	20240528	134600	274029650	2930	2930	2930	2930	349
438	20240528	134500	273007080	2930	2935	2935	2930	496
439	20240528	134400	271551690	2940	2940	2940	2940	19
440	20240528	134300	271495830	2940	2940	2940	2940	0
441	20240528	134200	271495830	2940	2940	2940	2940	0
442	20240528	134100	271495830	2940	2940	2940	2940	0
443	20240528	134000	271495830	2940	2940	2940	2940	0
444	20240528	133900	271495830	2940	2940	2940	2940	0
445	20240528	133800	271495830	2940	2940	2940	2940	0
446	20240528	133700	271495830	2940	2940	2940	2940	0
447	20240528	133600	271495830	2940	2940	2940	2940	0
448	20240528	133500	271495830	2940	2940	2940	2940	0
449	20240528	133400	271495830	2940	2940	2940	2940	0
450	20240528	133300	271495830	2940	2940	2940	2940	0
451	20240528	133200	271495830	2940	2940	2940	2940	0
452	20240528	133100	271495830	2940	2940	2940	2940	349
453	20240528	133000	270469770	2940	2940	2940	2940	0
454	20240528	132900	270469770	2940	2940	2940	2940	0
455	20240528	132800	270469770	2940	2940	2940	2940	0
456	20240528	132700	270469770	2940	2935	2940	2935	611
457	20240528	132600	268675865	2940	2940	2940	2940	0
458	20240528	132500	268675865	2940	2940	2940	2940	0
459	20240528	132400	268675865	2940	2940	2940	2940	0
460	20240528	132300	268675865	2940	2940	2940	2940	0
461	20240528	132200	268675865	2940	2940	2940	2940	0
462	20240528	132100	268675865	2940	2935	2940	2935	2
463	20240528	132000	268669990	2935	2935	2935	2935	0
464	20240528	131900	268669990	2935	2935	2935	2935	0
465	20240528	131800	268669990	2935	2935	2935	2935	10
466	20240528	131700	268640640	2940	2940	2940	2940	0
467	20240528	131600	268640640	2940	2940	2940	2940	0
468	20240528	131500	268640640	2940	2940	2940	2940	3
469	20240528	131400	268631820	2935	2935	2935	2935	10
470	20240528	131300	268602470	2935	2935	2935	2935	0
471	20240528	131200	268602470	2935	2935	2935	2935	0
472	20240528	131100	268602470	2935	2935	2935	2935	8
473	20240528	131000	268578990	2935	2935	2935	2935	0
474	20240528	130900	268578990	2935	2935	2935	2935	0
475	20240528	130800	268578990	2935	2935	2935	2935	100
476	20240528	130700	268285490	2935	2935	2935	2935	300
477	20240528	130600	267404990	2935	2935	2935	2935	4
478	20240528	130500	267393250	2935	2935	2935	2935	1
479	20240528	130400	267390315	2930	2930	2930	2930	0
480	20240528	130300	267390315	2930	2930	2930	2930	40
481	20240528	130200	267273115	2930	2930	2930	2930	1500
482	20240528	130100	262878115	2935	2930	2935	2930	680
483	20240528	130000	260885700	2935	2930	2935	2930	670
484	20240528	125900	258922595	2930	2930	2930	2930	0
485	20240528	125800	258922595	2930	2930	2930	2930	0
486	20240528	125700	258922595	2930	2930	2930	2930	0
487	20240528	125600	258922595	2930	2930	2930	2930	0
488	20240528	125500	258922595	2930	2930	2930	2930	0
489	20240528	125400	258922595	2930	2930	2930	2930	197
490	20240528	125300	258345385	2930	2930	2930	2930	2158
491	20240528	125200	252022445	2930	2930	2930	2930	0
492	20240528	125100	252022445	2930	2930	2930	2930	50
493	20240528	125000	251875945	2930	2930	2930	2930	0
494	20240528	124900	251875945	2930	2935	2935	2930	60
495	20240528	124800	251700135	2940	2940	2940	2940	0
496	20240528	124700	251700135	2940	2940	2940	2940	0
497	20240528	124600	251700135	2940	2935	2940	2930	202
498	20240528	124500	251108015	2935	2935	2935	2935	0
499	20240528	124400	251108015	2935	2935	2935	2935	0
500	20240528	124300	251108015	2935	2935	2935	2935	0
501	20240528	124200	251108015	2935	2935	2935	2935	0
502	20240528	124100	251108015	2935	2935	2935	2935	997
503	20240528	124000	248181820	2935	2930	2935	2930	5024
504	20240528	123900	233461375	2930	2930	2930	2930	0
505	20240528	123800	233461375	2930	2930	2930	2930	2604
506	20240528	123700	225831655	2935	2940	2940	2935	1300
507	20240528	123600	222014655	2935	2935	2935	2935	172
508	20240528	123500	221509835	2935	2935	2935	2935	514
509	20240528	123400	220001245	2940	2940	2940	2940	10
510	20240528	123300	219971845	2940	2935	2940	2935	2
511	20240528	123200	219965970	2935	2940	2940	2935	428
512	20240528	123100	218709290	2940	2940	2940	2940	6
513	20240528	123000	218691650	2940	2940	2940	2940	0
514	20240528	122900	218691650	2940	2940	2940	2940	12
515	20240528	122800	218656370	2935	2930	2935	2930	2034
516	20240528	122700	212696700	2935	2935	2935	2935	0
517	20240528	122600	212696700	2935	2935	2935	2935	200
518	20240528	122500	212109700	2930	2930	2930	2930	0
519	20240528	122400	212109700	2930	2930	2930	2930	2473
520	20240528	122300	204863810	2935	2935	2935	2935	1
521	20240528	122200	204860875	2930	2930	2930	2930	25
522	20240528	122100	204787625	2935	2935	2935	2935	0
523	20240528	122000	204787625	2935	2935	2935	2935	392
524	20240528	121900	203637105	2935	2935	2935	2935	3
525	20240528	121800	203628300	2935	2935	2935	2935	6
526	20240528	121700	203610690	2935	2935	2935	2935	111
527	20240528	121600	203284905	2935	2935	2935	2935	1000
528	20240528	121500	200349905	2935	2935	2935	2935	5
529	20240528	121400	200335230	2935	2935	2935	2935	0
530	20240528	121300	200335230	2935	2930	2935	2930	19
531	20240528	121200	200279555	2935	2935	2935	2935	1
532	20240528	121100	200276620	2930	2930	2930	2930	10
533	20240528	121000	200247320	2935	2935	2935	2935	20
534	20240528	120900	200188620	2935	2935	2935	2935	0
535	20240528	120800	200188620	2935	2935	2935	2935	0
536	20240528	120700	200188620	2935	2935	2935	2935	0
537	20240528	120600	200188620	2935	2930	2935	2930	7
538	20240528	120500	200168080	2935	2935	2935	2935	0
539	20240528	120400	200168080	2935	2935	2935	2935	0
540	20240528	120300	200168080	2935	2935	2935	2935	0
541	20240528	120200	200168080	2935	2935	2935	2935	0
542	20240528	120100	200168080	2935	2935	2935	2935	51
543	20240528	120000	200018395	2930	2930	2930	2930	0
544	20240528	115900	200018395	2930	2930	2930	2930	464
545	20240528	115800	198658875	2930	2930	2930	2930	0
546	20240528	115700	198658875	2930	2935	2935	2930	542
547	20240528	115600	197070610	2935	2935	2935	2935	85
548	20240528	115500	196821135	2935	2935	2935	2935	100
549	20240528	115400	196527635	2935	2935	2935	2935	100
550	20240528	115300	196234135	2935	2935	2935	2935	99
551	20240528	115200	195943570	2935	2935	2935	2935	0
552	20240528	115100	195943570	2935	2935	2935	2935	0
553	20240528	115000	195943570	2935	2935	2935	2935	0
554	20240528	114900	195943570	2935	2935	2935	2935	151
555	20240528	114800	195500385	2930	2930	2930	2930	365
556	20240528	114700	194430935	2935	2930	2935	2930	251
557	20240528	114600	193695500	2935	2935	2935	2935	0
558	20240528	114500	193695500	2935	2935	2935	2935	181
559	20240528	114400	193164265	2935	2935	2935	2935	0
560	20240528	114300	193164265	2935	2935	2935	2935	21
561	20240528	114200	193102630	2935	2930	2935	2930	37
562	20240528	114100	192994135	2935	2935	2935	2935	0
563	20240528	114000	192994135	2935	2935	2935	2935	1
564	20240528	113900	192991200	2935	2935	2935	2935	0
565	20240528	113800	192991200	2935	2935	2935	2935	0
566	20240528	113700	192991200	2935	2935	2935	2935	0
567	20240528	113600	192991200	2935	2935	2935	2930	13
568	20240528	113500	192953100	2935	2935	2935	2935	11
569	20240528	113400	192920815	2935	2935	2935	2935	110
570	20240528	113300	192597965	2935	2935	2935	2935	5
571	20240528	113200	192583290	2935	2935	2935	2935	111
572	20240528	113100	192257505	2935	2935	2935	2935	800
573	20240528	113000	189909505	2935	2935	2935	2935	0
574	20240528	112900	189909505	2935	2935	2935	2935	165
575	20240528	112800	189425230	2935	2935	2935	2935	10
576	20240528	112700	189395880	2935	2935	2935	2935	0
577	20240528	112600	189395880	2935	2935	2935	2935	0
578	20240528	112500	189395880	2935	2935	2935	2935	100
579	20240528	112400	189102380	2935	2935	2935	2935	343
580	20240528	112300	188095675	2935	2930	2935	2930	41
581	20240528	112200	187975345	2930	2935	2935	2930	60
582	20240528	112100	187799445	2935	2930	2935	2930	303
583	20240528	112000	186911640	2935	2930	2935	2930	21
584	20240528	111900	186850105	2935	2935	2935	2935	10
585	20240528	111800	186820755	2935	2935	2935	2935	297
586	20240528	111700	185949060	2935	2930	2935	2930	317
587	20240528	111600	185020245	2930	2925	2930	2925	501
588	20240528	111500	183554815	2930	2930	2930	2930	1
589	20240528	111400	183551885	2930	2930	2930	2930	0
590	20240528	111300	183551885	2930	2930	2930	2930	0
591	20240528	111200	183551885	2930	2930	2930	2930	0
592	20240528	111100	183551885	2930	2930	2930	2930	200
593	20240528	111000	182965885	2930	2930	2930	2930	0
594	20240528	110900	182965885	2930	2930	2930	2930	12
595	20240528	110800	182930725	2930	2930	2930	2930	0
596	20240528	110700	182930725	2930	2930	2930	2930	1
597	20240528	110600	182927795	2925	2935	2935	2925	101
598	20240528	110500	182632360	2925	2925	2925	2925	347
599	20240528	110400	181617385	2935	2935	2935	2935	1
600	20240528	110300	181614450	2925	2925	2925	2925	1010
601	20240528	110200	178660200	2930	2935	2935	2930	653
602	20240528	110100	176746725	2935	2935	2935	2935	9
603	20240528	110000	176720310	2935	2935	2935	2935	14
604	20240528	105900	176679220	2935	2935	2935	2935	59
605	20240528	105800	176506055	2940	2940	2940	2940	0
606	20240528	105700	176506055	2940	2940	2940	2940	1
607	20240528	105600	176503115	2940	2940	2940	2940	201
608	20240528	105500	175912175	2940	2940	2940	2940	699
609	20240528	105400	173857115	2940	2940	2940	2940	10
610	20240528	105300	173827715	2940	2940	2940	2940	1
611	20240528	105200	173824775	2940	2940	2940	2940	200
612	20240528	105100	173236775	2940	2940	2940	2940	0
613	20240528	105000	173236775	2940	2940	2940	2940	0
614	20240528	104900	173236775	2940	2940	2940	2940	0
615	20240528	104800	173236775	2940	2940	2940	2940	0
616	20240528	104700	173236775	2940	2935	2940	2935	327
617	20240528	104600	172276975	2935	2935	2935	2935	22
618	20240528	104500	172212405	2935	2935	2935	2935	1
619	20240528	104400	172209470	2925	2925	2925	2925	60
620	20240528	104300	172033970	2935	2940	2940	2935	55
621	20240528	104200	171872345	2940	2940	2940	2940	0
622	20240528	104100	171872345	2940	2940	2940	2940	0
623	20240528	104000	171872345	2940	2940	2940	2940	7
624	20240528	103900	171851765	2940	2940	2940	2940	0
625	20240528	103800	171851765	2940	2925	2940	2925	921
626	20240528	103700	169157825	2940	2940	2940	2940	0
627	20240528	103600	169157825	2940	2940	2940	2940	1
628	20240528	103500	169154885	2925	2935	2935	2925	33
629	20240528	103400	169058240	2940	2940	2940	2940	3
630	20240528	103300	169049420	2940	2940	2940	2940	0
631	20240528	103200	169049420	2940	2940	2940	2940	10
632	20240528	103100	169020020	2940	2940	2940	2940	0
633	20240528	103000	169020020	2940	2940	2940	2940	1295
634	20240528	102900	165212720	2940	2940	2940	2940	206
635	20240528	102800	164607080	2940	2925	2940	2925	1466
636	20240528	102700	160319015	2930	2930	2930	2930	12
637	20240528	102600	160283855	2930	2925	2930	2920	1001
638	20240528	102500	157358425	2930	2930	2930	2930	2
639	20240528	102400	157352565	2930	2920	2930	2920	1133
640	20240528	102300	154033195	2940	2940	2940	2940	0
641	20240528	102200	154033195	2940	2940	2940	2940	1
642	20240528	102100	154030255	2935	2935	2935	2935	0
643	20240528	102000	154030255	2935	2930	2935	2925	1041
644	20240528	101900	150984860	2935	2935	2935	2935	10
645	20240528	101800	150955510	2935	2930	2935	2930	10
646	20240528	101700	150926205	2940	2940	2940	2940	0
647	20240528	101600	150926205	2940	2940	2940	2940	0
648	20240528	101500	150926205	2940	2940	2940	2940	0
649	20240528	101400	150926205	2940	2940	2940	2940	10
650	20240528	101300	150896805	2940	2940	2940	2940	1
651	20240528	101200	150893865	2940	2940	2940	2935	579
652	20240528	101100	149191620	2940	2940	2940	2940	5
653	20240528	101000	149176920	2940	2935	2940	2935	2
654	20240528	100900	149171045	2940	2940	2940	2940	50
655	20240528	100800	149024045	2940	2930	2940	2920	3684
656	20240528	100700	138250070	2940	2940	2940	2940	0
657	20240528	100600	138250070	2940	2940	2940	2940	4
658	20240528	100500	138238310	2940	2940	2940	2930	146
659	20240528	100400	137810270	2940	2940	2940	2940	19
660	20240528	100300	137754410	2940	2940	2940	2930	356
661	20240528	100200	136707870	2940	2930	2940	2930	22
662	20240528	100100	136643280	2930	2930	2930	2930	0
663	20240528	100000	136643280	2930	2930	2930	2930	3569
664	20240528	095900	126186110	2940	2940	2940	2940	215
665	20240528	095800	125554010	2940	2930	2940	2930	31
666	20240528	095700	125463130	2930	2940	2940	2930	344
667	20240528	095600	124455200	2940	2940	2940	2940	10
668	20240528	095500	124425800	2940	2940	2940	2935	252
669	20240528	095400	123686170	2940	2950	2950	2940	1033
670	20240528	095300	120649000	2950	2950	2950	2950	2
671	20240528	095200	120643100	2950	2950	2950	2950	0
672	20240528	095100	120643100	2950	2950	2950	2950	550
673	20240528	095000	119020600	2950	2950	2950	2950	0
674	20240528	094900	119020600	2950	2945	2950	2940	4606
675	20240528	094800	105471390	2950	2955	2955	2950	232
676	20240528	094700	104786985	2950	2950	2950	2950	10
677	20240528	094600	104757485	2955	2955	2955	2955	0
678	20240528	094500	104757485	2955	2950	2955	2950	262
679	20240528	094400	103984575	2955	2950	2955	2950	81
680	20240528	094300	103745620	2950	2950	2950	2950	932
681	20240528	094200	100996220	2955	2955	2955	2955	500
682	20240528	094100	99518720	2955	2955	2955	2955	0
683	20240528	094000	99518720	2955	2955	2955	2950	102
684	20240528	093900	99217560	2955	2955	2955	2955	1941
685	20240528	093800	93481905	2960	2955	2960	2955	553
686	20240528	093700	91847785	2955	2955	2955	2955	1
687	20240528	093600	91844830	2945	2945	2945	2945	1835
688	20240528	093500	86440755	2950	2950	2950	2950	0
689	20240528	093400	86440755	2950	2950	2950	2950	6
690	20240528	093300	86423055	2955	2950	2955	2950	5
691	20240528	093200	86408295	2955	2945	2955	2945	627
692	20240528	093100	84561045	2950	2950	2950	2950	0
693	20240528	093000	84561045	2950	2950	2950	2950	303
694	20240528	092900	83667195	2955	2955	2955	2955	50
695	20240528	092800	83519445	2955	2955	2955	2955	67
696	20240528	092700	83321460	2955	2955	2955	2955	134
697	20240528	092600	82925490	2955	2955	2955	2955	818
698	20240528	092500	80508300	2955	2960	2960	2955	2630
699	20240528	092400	72726500	2970	2970	2970	2960	2747
700	20240528	092300	64573800	2975	2970	2975	2965	2011
701	20240528	092200	58598040	2965	2960	2965	2960	1346
702	20240528	092100	54607655	2960	2950	2960	2950	1531
703	20240528	092000	50082195	2950	2950	2950	2950	5
704	20240528	091900	50067445	2950	2960	2960	2950	455
705	20240528	091800	48722195	2960	2960	2960	2960	0
706	20240528	091700	48722195	2960	2960	2960	2960	2
707	20240528	091600	48716275	2960	2955	2960	2955	734
708	20240528	091500	46545225	2955	2950	2955	2940	330
709	20240528	091400	45571995	2950	2945	2950	2940	501
710	20240528	091300	44098995	2950	2955	2955	2950	1851
711	20240528	091200	38634995	2960	2965	2965	2960	3
712	20240528	091100	38626110	2965	2955	2965	2955	1472
713	20240528	091000	34270210	2955	2955	2955	2955	31
714	20240528	090900	34178605	2955	2955	2955	2955	308
715	20240528	090800	33268465	2955	2955	2955	2950	603
716	20240528	090700	31487085	2960	2950	2960	2950	510
717	20240528	090600	29982530	2950	2950	2950	2935	138
718	20240528	090500	29576420	2945	2945	2945	2945	1
719	20240528	090400	29573475	2945	2945	2945	2945	209
720	20240528	090300	28957970	2935	2940	2940	2935	500
721	20240528	090200	27489470	2945	2930	2945	2925	368
722	20240528	090100	26409755	2935	2945	2945	2935	67
723	20240528	090000	26213070	2945	2940	2945	2940	8916