KissMeData/298690/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	210900	617621395	2705	2705	2705	2705	3198
3	20240528	210800	617621395	2705	2705	2705	2705	0
4	20240528	210700	617621395	2705	2705	2705	2705	0
5	20240528	210600	617621395	2705	2705	2705	2705	0
6	20240528	210500	617621395	2705	2705	2705	2705	0
7	20240528	210400	617621395	2705	2705	2705	2705	0
8	20240528	210300	617621395	2705	2705	2705	2705	0
9	20240528	210200	617621395	2705	2705	2705	2705	0
10	20240528	210100	617621395	2705	2705	2705	2705	0
11	20240528	210000	617621395	2705	2705	2705	2705	0
12	20240528	205900	617621395	2705	2705	2705	2705	0
13	20240528	205800	617621395	2705	2705	2705	2705	0
14	20240528	205700	617621395	2705	2705	2705	2705	0
15	20240528	205600	617621395	2705	2705	2705	2705	0
16	20240528	205500	617621395	2705	2705	2705	2705	0
17	20240528	205400	617621395	2705	2705	2705	2705	0
18	20240528	205300	617621395	2705	2705	2705	2705	0
19	20240528	205200	617621395	2705	2705	2705	2705	0
20	20240528	205100	617621395	2705	2705	2705	2705	0
21	20240528	205000	617621395	2705	2705	2705	2705	0
22	20240528	204900	617621395	2705	2705	2705	2705	0
23	20240528	204800	617621395	2705	2705	2705	2705	0
24	20240528	204700	617621395	2705	2705	2705	2705	0
25	20240528	204600	617621395	2705	2705	2705	2705	0
26	20240528	204500	617621395	2705	2705	2705	2705	0
27	20240528	204400	617621395	2705	2705	2705	2705	0
28	20240528	204300	617621395	2705	2705	2705	2705	0
29	20240528	204200	617621395	2705	2705	2705	2705	0
30	20240528	204100	617621395	2705	2705	2705	2705	0
31	20240528	204000	617621395	2705	2705	2705	2705	0
32	20240528	203900	617621395	2705	2705	2705	2705	3198
33	20240528	203800	617621395	2705	2705	2705	2705	0
34	20240528	203700	617621395	2705	2705	2705	2705	0
35	20240528	203600	617621395	2705	2705	2705	2705	0
36	20240528	203500	617621395	2705	2705	2705	2705	0
37	20240528	203400	617621395	2705	2705	2705	2705	0
38	20240528	203300	617621395	2705	2705	2705	2705	0
39	20240528	203200	617621395	2705	2705	2705	2705	0
40	20240528	203100	617621395	2705	2705	2705	2705	0
41	20240528	203000	617621395	2705	2705	2705	2705	0
42	20240528	202900	617621395	2705	2705	2705	2705	0
43	20240528	202800	617621395	2705	2705	2705	2705	0
44	20240528	202700	617621395	2705	2705	2705	2705	0
45	20240528	202600	617621395	2705	2705	2705	2705	0
46	20240528	202500	617621395	2705	2705	2705	2705	0
47	20240528	202400	617621395	2705	2705	2705	2705	0
48	20240528	202300	617621395	2705	2705	2705	2705	0
49	20240528	202200	617621395	2705	2705	2705	2705	0
50	20240528	202100	617621395	2705	2705	2705	2705	0
51	20240528	202000	617621395	2705	2705	2705	2705	0
52	20240528	201900	617621395	2705	2705	2705	2705	0
53	20240528	201800	617621395	2705	2705	2705	2705	0
54	20240528	201700	617621395	2705	2705	2705	2705	0
55	20240528	201600	617621395	2705	2705	2705	2705	0
56	20240528	201500	617621395	2705	2705	2705	2705	0
57	20240528	201400	617621395	2705	2705	2705	2705	0
58	20240528	201300	617621395	2705	2705	2705	2705	0
59	20240528	201200	617621395	2705	2705	2705	2705	0
60	20240528	201100	617621395	2705	2705	2705	2705	0
61	20240528	201000	617621395	2705	2705	2705	2705	0
62	20240528	200900	617621395	2705	2705	2705	2705	3198
63	20240528	200800	617621395	2705	2705	2705	2705	0
64	20240528	200700	617621395	2705	2705	2705	2705	0
65	20240528	200600	617621395	2705	2705	2705	2705	0
66	20240528	200500	617621395	2705	2705	2705	2705	0
67	20240528	200400	617621395	2705	2705	2705	2705	0
68	20240528	200300	617621395	2705	2705	2705	2705	0
69	20240528	200200	617621395	2705	2705	2705	2705	0
70	20240528	200100	617621395	2705	2705	2705	2705	0
71	20240528	200000	617621395	2705	2705	2705	2705	0
72	20240528	195900	617621395	2705	2705	2705	2705	0
73	20240528	195800	617621395	2705	2705	2705	2705	0
74	20240528	195700	617621395	2705	2705	2705	2705	0
75	20240528	195600	617621395	2705	2705	2705	2705	0
76	20240528	195500	617621395	2705	2705	2705	2705	0
77	20240528	195400	617621395	2705	2705	2705	2705	0
78	20240528	195300	617621395	2705	2705	2705	2705	0
79	20240528	195200	617621395	2705	2705	2705	2705	0
80	20240528	195100	617621395	2705	2705	2705	2705	0
81	20240528	195000	617621395	2705	2705	2705	2705	0
82	20240528	194900	617621395	2705	2705	2705	2705	0
83	20240528	194800	617621395	2705	2705	2705	2705	0
84	20240528	194700	617621395	2705	2705	2705	2705	0
85	20240528	194600	617621395	2705	2705	2705	2705	0
86	20240528	194500	617621395	2705	2705	2705	2705	0
87	20240528	194400	617621395	2705	2705	2705	2705	0
88	20240528	194300	617621395	2705	2705	2705	2705	0
89	20240528	194200	617621395	2705	2705	2705	2705	0
90	20240528	194100	617621395	2705	2705	2705	2705	0
91	20240528	194000	617621395	2705	2705	2705	2705	0
92	20240528	193900	617621395	2705	2705	2705	2705	3198
93	20240528	193800	617621395	2705	2705	2705	2705	0
94	20240528	193700	617621395	2705	2705	2705	2705	0
95	20240528	193600	617621395	2705	2705	2705	2705	0
96	20240528	193500	617621395	2705	2705	2705	2705	0
97	20240528	193400	617621395	2705	2705	2705	2705	0
98	20240528	193300	617621395	2705	2705	2705	2705	0
99	20240528	193200	617621395	2705	2705	2705	2705	0
100	20240528	193100	617621395	2705	2705	2705	2705	0
101	20240528	193000	617621395	2705	2705	2705	2705	0
102	20240528	192900	617621395	2705	2705	2705	2705	0
103	20240528	192800	617621395	2705	2705	2705	2705	0
104	20240528	192700	617621395	2705	2705	2705	2705	0
105	20240528	192600	617621395	2705	2705	2705	2705	0
106	20240528	192500	617621395	2705	2705	2705	2705	0
107	20240528	192400	617621395	2705	2705	2705	2705	0
108	20240528	192300	617621395	2705	2705	2705	2705	0
109	20240528	192200	617621395	2705	2705	2705	2705	0
110	20240528	192100	617621395	2705	2705	2705	2705	0
111	20240528	192000	617621395	2705	2705	2705	2705	0
112	20240528	191900	617621395	2705	2705	2705	2705	0
113	20240528	191800	617621395	2705	2705	2705	2705	0
114	20240528	191700	617621395	2705	2705	2705	2705	0
115	20240528	191600	617621395	2705	2705	2705	2705	0
116	20240528	191500	617621395	2705	2705	2705	2705	0
117	20240528	191400	617621395	2705	2705	2705	2705	0
118	20240528	191300	617621395	2705	2705	2705	2705	0
119	20240528	191200	617621395	2705	2705	2705	2705	0
120	20240528	191100	617621395	2705	2705	2705	2705	0
121	20240528	191000	617621395	2705	2705	2705	2705	0
122	20240528	190900	617621395	2705	2705	2705	2705	3198
123	20240528	190800	617621395	2705	2705	2705	2705	0
124	20240528	190700	617621395	2705	2705	2705	2705	0
125	20240528	190600	617621395	2705	2705	2705	2705	0
126	20240528	190500	617621395	2705	2705	2705	2705	0
127	20240528	190400	617621395	2705	2705	2705	2705	0
128	20240528	190300	617621395	2705	2705	2705	2705	0
129	20240528	190200	617621395	2705	2705	2705	2705	0
130	20240528	190100	617621395	2705	2705	2705	2705	0
131	20240528	190000	617621395	2705	2705	2705	2705	0
132	20240528	185900	617621395	2705	2705	2705	2705	0
133	20240528	185800	617621395	2705	2705	2705	2705	0
134	20240528	185700	617621395	2705	2705	2705	2705	0
135	20240528	185600	617621395	2705	2705	2705	2705	0
136	20240528	185500	617621395	2705	2705	2705	2705	0
137	20240528	185400	617621395	2705	2705	2705	2705	0
138	20240528	185300	617621395	2705	2705	2705	2705	0
139	20240528	185200	617621395	2705	2705	2705	2705	0
140	20240528	185100	617621395	2705	2705	2705	2705	0
141	20240528	185000	617621395	2705	2705	2705	2705	0
142	20240528	184900	617621395	2705	2705	2705	2705	0
143	20240528	184800	617621395	2705	2705	2705	2705	0
144	20240528	184700	617621395	2705	2705	2705	2705	0
145	20240528	184600	617621395	2705	2705	2705	2705	0
146	20240528	184500	617621395	2705	2705	2705	2705	0
147	20240528	184400	617621395	2705	2705	2705	2705	0
148	20240528	184300	617621395	2705	2705	2705	2705	0
149	20240528	184200	617621395	2705	2705	2705	2705	0
150	20240528	184100	617621395	2705	2705	2705	2705	0
151	20240528	184000	617621395	2705	2705	2705	2705	0
152	20240528	183900	617621395	2705	2705	2705	2705	3198
153	20240528	183800	617621395	2705	2705	2705	2705	0
154	20240528	183700	617621395	2705	2705	2705	2705	0
155	20240528	183600	617621395	2705	2705	2705	2705	0
156	20240528	183500	617621395	2705	2705	2705	2705	0
157	20240528	183400	617621395	2705	2705	2705	2705	0
158	20240528	183300	617621395	2705	2705	2705	2705	0
159	20240528	183200	617621395	2705	2705	2705	2705	0
160	20240528	183100	617621395	2705	2705	2705	2705	0
161	20240528	183000	617621395	2705	2705	2705	2705	0
162	20240528	182900	617621395	2705	2705	2705	2705	0
163	20240528	182800	617621395	2705	2705	2705	2705	0
164	20240528	182700	617621395	2705	2705	2705	2705	0
165	20240528	182600	617621395	2705	2705	2705	2705	0
166	20240528	182500	617621395	2705	2705	2705	2705	0
167	20240528	182400	617621395	2705	2705	2705	2705	0
168	20240528	182300	617621395	2705	2705	2705	2705	0
169	20240528	182200	617621395	2705	2705	2705	2705	0
170	20240528	182100	617621395	2705	2705	2705	2705	0
171	20240528	182000	617621395	2705	2705	2705	2705	0
172	20240528	181900	617621395	2705	2705	2705	2705	0
173	20240528	181800	617621395	2705	2705	2705	2705	0
174	20240528	181700	617621395	2705	2705	2705	2705	0
175	20240528	181600	617621395	2705	2705	2705	2705	0
176	20240528	181500	617621395	2705	2705	2705	2705	0
177	20240528	181400	617621395	2705	2705	2705	2705	0
178	20240528	181300	617621395	2705	2705	2705	2705	0
179	20240528	181200	617621395	2705	2705	2705	2705	0
180	20240528	181100	617621395	2705	2705	2705	2705	0
181	20240528	181000	617621395	2705	2705	2705	2705	0
182	20240528	180900	617621395	2705	2705	2705	2705	3198
183	20240528	180800	617621395	2705	2705	2705	2705	0
184	20240528	180700	617621395	2705	2705	2705	2705	0
185	20240528	180600	617621395	2705	2705	2705	2705	0
186	20240528	180500	617621395	2705	2705	2705	2705	0
187	20240528	180400	617621395	2705	2705	2705	2705	0
188	20240528	180300	617621395	2705	2705	2705	2705	0
189	20240528	180200	617621395	2705	2705	2705	2705	0
190	20240528	180100	617621395	2705	2705	2705	2705	0
191	20240528	180000	617621395	2705	2705	2705	2705	0
192	20240528	175900	617621395	2705	2705	2705	2705	0
193	20240528	175800	617621395	2705	2705	2705	2705	0
194	20240528	175700	617621395	2705	2705	2705	2705	0
195	20240528	175600	617621395	2705	2705	2705	2705	0
196	20240528	175500	617621395	2705	2705	2705	2705	0
197	20240528	175400	617621395	2705	2705	2705	2705	0
198	20240528	175300	617621395	2705	2705	2705	2705	0
199	20240528	175200	617621395	2705	2705	2705	2705	0
200	20240528	175100	617621395	2705	2705	2705	2705	0
201	20240528	175000	617621395	2705	2705	2705	2705	0
202	20240528	174900	617621395	2705	2705	2705	2705	0
203	20240528	174800	617621395	2705	2705	2705	2705	0
204	20240528	174700	617621395	2705	2705	2705	2705	0
205	20240528	174600	617621395	2705	2705	2705	2705	0
206	20240528	174500	617621395	2705	2705	2705	2705	0
207	20240528	174400	617621395	2705	2705	2705	2705	0
208	20240528	174300	617621395	2705	2705	2705	2705	0
209	20240528	174200	617621395	2705	2705	2705	2705	0
210	20240528	174100	617621395	2705	2705	2705	2705	0
211	20240528	174000	617621395	2705	2705	2705	2705	0
212	20240528	173900	617621395	2705	2705	2705	2705	3198
213	20240528	173800	617621395	2705	2705	2705	2705	0
214	20240528	173700	617621395	2705	2705	2705	2705	0
215	20240528	173600	617621395	2705	2705	2705	2705	0
216	20240528	173500	617621395	2705	2705	2705	2705	0
217	20240528	173400	617621395	2705	2705	2705	2705	0
218	20240528	173300	617621395	2705	2705	2705	2705	0
219	20240528	173200	617621395	2705	2705	2705	2705	0
220	20240528	173100	617621395	2705	2705	2705	2705	0
221	20240528	173000	617621395	2705	2705	2705	2705	0
222	20240528	172900	617621395	2705	2705	2705	2705	0
223	20240528	172800	617621395	2705	2705	2705	2705	0
224	20240528	172700	617621395	2705	2705	2705	2705	0
225	20240528	172600	617621395	2705	2705	2705	2705	0
226	20240528	172500	617621395	2705	2705	2705	2705	0
227	20240528	172400	617621395	2705	2705	2705	2705	0
228	20240528	172300	617621395	2705	2705	2705	2705	0
229	20240528	172200	617621395	2705	2705	2705	2705	0
230	20240528	172100	617621395	2705	2705	2705	2705	0
231	20240528	172000	617621395	2705	2705	2705	2705	0
232	20240528	171900	617621395	2705	2705	2705	2705	0
233	20240528	171800	617621395	2705	2705	2705	2705	0
234	20240528	171700	617621395	2705	2705	2705	2705	0
235	20240528	171600	617621395	2705	2705	2705	2705	0
236	20240528	171500	617621395	2705	2705	2705	2705	0
237	20240528	171400	617621395	2705	2705	2705	2705	0
238	20240528	171300	617621395	2705	2705	2705	2705	0
239	20240528	171200	617621395	2705	2705	2705	2705	0
240	20240528	171100	617621395	2705	2705	2705	2705	0
241	20240528	171000	617621395	2705	2705	2705	2705	0
242	20240528	170900	617621395	2705	2705	2705	2705	3198
243	20240528	170800	617621395	2705	2705	2705	2705	0
244	20240528	170700	617621395	2705	2705	2705	2705	0
245	20240528	170600	617621395	2705	2705	2705	2705	0
246	20240528	170500	617621395	2705	2705	2705	2705	0
247	20240528	170400	617621395	2705	2705	2705	2705	0
248	20240528	170300	617621395	2705	2705	2705	2705	0
249	20240528	170200	617621395	2705	2705	2705	2705	0
250	20240528	170100	617621395	2705	2705	2705	2705	0
251	20240528	170000	617621395	2705	2705	2705	2705	0
252	20240528	165900	617621395	2705	2705	2705	2705	0
253	20240528	165800	617621395	2705	2705	2705	2705	0
254	20240528	165700	617621395	2705	2705	2705	2705	0
255	20240528	165600	617621395	2705	2705	2705	2705	0
256	20240528	165500	617621395	2705	2705	2705	2705	0
257	20240528	165400	617621395	2705	2705	2705	2705	0
258	20240528	165300	617621395	2705	2705	2705	2705	0
259	20240528	165200	617621395	2705	2705	2705	2705	0
260	20240528	165100	617621395	2705	2705	2705	2705	0
261	20240528	165000	617621395	2705	2705	2705	2705	0
262	20240528	164900	617621395	2705	2705	2705	2705	0
263	20240528	164800	617621395	2705	2705	2705	2705	0
264	20240528	164700	617621395	2705	2705	2705	2705	0
265	20240528	164600	617621395	2705	2705	2705	2705	0
266	20240528	164500	617621395	2705	2705	2705	2705	0
267	20240528	164400	617621395	2705	2705	2705	2705	0
268	20240528	164300	617621395	2705	2705	2705	2705	0
269	20240528	164200	617621395	2705	2705	2705	2705	0
270	20240528	164100	617621395	2705	2705	2705	2705	0
271	20240528	164000	617621395	2705	2705	2705	2705	0
272	20240528	163900	617621395	2705	2705	2705	2705	3198
273	20240528	163800	617621395	2705	2705	2705	2705	0
274	20240528	163700	617621395	2705	2705	2705	2705	0
275	20240528	163600	617621395	2705	2705	2705	2705	0
276	20240528	163500	617621395	2705	2705	2705	2705	0
277	20240528	163400	617621395	2705	2705	2705	2705	0
278	20240528	163300	617621395	2705	2705	2705	2705	0
279	20240528	163200	617621395	2705	2705	2705	2705	0
280	20240528	163100	617621395	2705	2705	2705	2705	0
281	20240528	163000	617621395	2705	2705	2705	2705	0
282	20240528	162900	617621395	2705	2705	2705	2705	0
283	20240528	162800	617621395	2705	2705	2705	2705	0
284	20240528	162700	617621395	2705	2705	2705	2705	0
285	20240528	162600	617621395	2705	2705	2705	2705	0
286	20240528	162500	617621395	2705	2705	2705	2705	0
287	20240528	162400	617621395	2705	2705	2705	2705	0
288	20240528	162300	617621395	2705	2705	2705	2705	0
289	20240528	162200	617621395	2705	2705	2705	2705	0
290	20240528	162100	617621395	2705	2705	2705	2705	0
291	20240528	162000	617621395	2705	2705	2705	2705	0
292	20240528	161900	617621395	2705	2705	2705	2705	0
293	20240528	161800	617621395	2705	2705	2705	2705	0
294	20240528	161700	617621395	2705	2705	2705	2705	0
295	20240528	161600	617621395	2705	2705	2705	2705	0
296	20240528	161500	617621395	2705	2705	2705	2705	0
297	20240528	161400	617621395	2705	2705	2705	2705	0
298	20240528	161300	617621395	2705	2705	2705	2705	0
299	20240528	161200	617621395	2705	2705	2705	2705	0
300	20240528	161100	617621395	2705	2705	2705	2705	0
301	20240528	161000	617621395	2705	2705	2705	2705	0
302	20240528	160900	617621395	2705	2705	2705	2705	3198
303	20240528	160800	617621395	2705	2705	2705	2705	0
304	20240528	160700	617621395	2705	2705	2705	2705	0
305	20240528	160600	617621395	2705	2705	2705	2705	0
306	20240528	160500	617621395	2705	2705	2705	2705	0
307	20240528	160400	617621395	2705	2705	2705	2705	0
308	20240528	160300	617621395	2705	2705	2705	2705	0
309	20240528	160200	617621395	2705	2705	2705	2705	0
310	20240528	160100	617621395	2705	2705	2705	2705	0
311	20240528	160000	617621395	2705	2705	2705	2705	0
312	20240528	155900	617621395	2705	2705	2705	2705	0
313	20240528	155800	617621395	2705	2705	2705	2705	0
314	20240528	155700	617621395	2705	2705	2705	2705	0
315	20240528	155600	617621395	2705	2705	2705	2705	0
316	20240528	155500	617621395	2705	2705	2705	2705	0
317	20240528	155400	617621395	2705	2705	2705	2705	0
318	20240528	155300	617621395	2705	2705	2705	2705	0
319	20240528	155200	617621395	2705	2705	2705	2705	0
320	20240528	155100	617621395	2705	2705	2705	2705	0
321	20240528	155000	617621395	2705	2705	2705	2705	0
322	20240528	154900	617621395	2705	2705	2705	2705	0
323	20240528	154800	617621395	2705	2705	2705	2705	0
324	20240528	154700	617621395	2705	2705	2705	2705	0
325	20240528	154600	617621395	2705	2705	2705	2705	0
326	20240528	154500	617621395	2705	2705	2705	2705	0
327	20240528	154400	617621395	2705	2705	2705	2705	0
328	20240528	154300	617621395	2705	2705	2705	2705	0
329	20240528	154200	617621395	2705	2705	2705	2705	0
330	20240528	154100	617621395	2705	2705	2705	2705	0
331	20240528	154000	617621395	2705	2705	2705	2705	0
332	20240528	153900	617621395	2705	2705	2705	2705	3198
333	20240528	153800	617621395	2705	2705	2705	2705	0
334	20240528	153700	617621395	2705	2705	2705	2705	0
335	20240528	153600	617621395	2705	2705	2705	2705	0
336	20240528	153500	617621395	2705	2705	2705	2705	0
337	20240528	153400	617621395	2705	2705	2705	2705	0
338	20240528	153300	617621395	2705	2705	2705	2705	0
339	20240528	153200	617621395	2705	2705	2705	2705	0
340	20240528	153100	617621395	2705	2705	2705	2705	0
341	20240528	153000	617621395	2705	2705	2705	2705	3198
342	20240528	152900	608970805	2700	2700	2700	2700	0
343	20240528	152800	608970805	2700	2700	2700	2700	0
344	20240528	152700	608970805	2700	2700	2700	2700	0
345	20240528	152600	608970805	2700	2700	2700	2700	0
346	20240528	152500	608970805	2700	2700	2700	2700	0
347	20240528	152400	608970805	2700	2700	2700	2700	0
348	20240528	152300	608970805	2700	2700	2700	2700	0
349	20240528	152200	608970805	2700	2700	2700	2700	0
350	20240528	152100	608970805	2700	2700	2700	2700	0
351	20240528	152000	608970805	2700	2700	2700	2700	0
352	20240528	151900	608970805	2700	2705	2705	2700	1059
353	20240528	151800	606107145	2700	2705	2705	2700	164
354	20240528	151700	605663845	2700	2705	2705	2700	1003
355	20240528	151600	602955735	2700	2705	2705	2700	2040
356	20240528	151500	597447730	2705	2705	2705	2705	52
357	20240528	151400	597307070	2705	2705	2705	2705	8
358	20240528	151300	597285430	2705	2705	2705	2705	0
359	20240528	151200	597285430	2705	2705	2705	2705	3404
360	20240528	151100	588077610	2705	2705	2705	2705	0
361	20240528	151000	588077610	2705	2705	2705	2705	1500
362	20240528	150900	584020110	2705	2705	2705	2705	1507
363	20240528	150800	579943675	2705	2705	2705	2705	634
364	20240528	150700	578228705	2705	2705	2705	2705	0
365	20240528	150600	578228705	2705	2705	2705	2705	1000
366	20240528	150500	575523705	2705	2705	2705	2705	181
367	20240528	150400	575034100	2705	2705	2705	2705	0
368	20240528	150300	575034100	2705	2705	2705	2705	10
369	20240528	150200	575007050	2705	2710	2710	2705	42
370	20240528	150100	574893365	2710	2710	2710	2710	5
371	20240528	150000	574879815	2705	2705	2705	2705	35
372	20240528	145900	574785140	2710	2710	2710	2710	0
373	20240528	145800	574785140	2710	2710	2710	2710	0
374	20240528	145700	574785140	2710	2710	2710	2710	1
375	20240528	145600	574782430	2710	2710	2710	2710	0
376	20240528	145500	574782430	2710	2710	2710	2710	14
377	20240528	145400	574744490	2710	2710	2710	2710	0
378	20240528	145300	574744490	2710	2710	2710	2710	0
379	20240528	145200	574744490	2710	2710	2710	2710	6
380	20240528	145100	574728230	2710	2710	2710	2710	0
381	20240528	145000	574728230	2710	2710	2710	2710	6
382	20240528	144900	574711970	2705	2705	2705	2705	0
383	20240528	144800	574711970	2705	2705	2705	2705	0
384	20240528	144700	574711970	2705	2705	2705	2705	51
385	20240528	144600	574574015	2705	2710	2710	2705	3
386	20240528	144500	574565895	2710	2710	2710	2710	30
387	20240528	144400	574484595	2710	2710	2710	2710	68
388	20240528	144300	574300315	2710	2710	2710	2710	50
389	20240528	144200	574164815	2710	2710	2710	2710	1
390	20240528	144100	574162105	2710	2710	2710	2710	0
391	20240528	144000	574162105	2710	2710	2710	2710	0
392	20240528	143900	574162105	2710	2710	2710	2710	47
393	20240528	143800	574034735	2710	2710	2710	2710	0
394	20240528	143700	574034735	2710	2710	2710	2710	2
395	20240528	143600	574029315	2710	2710	2710	2710	829
396	20240528	143500	571782725	2710	2710	2710	2710	0
397	20240528	143400	571782725	2710	2710	2710	2710	0
398	20240528	143300	571782725	2710	2710	2710	2710	529
399	20240528	143200	570349135	2710	2710	2710	2710	500
400	20240528	143100	568994135	2715	2710	2715	2710	1298
401	20240528	143000	565472565	2710	2710	2710	2710	800
402	20240528	142900	563304565	2710	2710	2710	2710	2500
403	20240528	142800	556529565	2710	2710	2710	2710	0
404	20240528	142700	556529565	2710	2710	2710	2710	0
405	20240528	142600	556529565	2710	2710	2710	2710	0
406	20240528	142500	556529565	2710	2710	2710	2710	462
407	20240528	142400	555277545	2710	2715	2715	2710	67
408	20240528	142300	555095725	2710	2710	2710	2710	0
409	20240528	142200	555095725	2710	2710	2710	2710	0
410	20240528	142100	555095725	2710	2710	2710	2710	0
411	20240528	142000	555095725	2710	2710	2710	2710	864
412	20240528	141900	552754285	2710	2710	2710	2710	50
413	20240528	141800	552618785	2710	2710	2710	2710	455
414	20240528	141700	551385735	2710	2710	2710	2710	0
415	20240528	141600	551385735	2710	2710	2710	2710	5
416	20240528	141500	551372185	2715	2710	2715	2710	279
417	20240528	141400	550615470	2710	2710	2710	2710	14000
418	20240528	141300	512675470	2710	2710	2710	2710	201
419	20240528	141200	512130760	2710	2710	2710	2710	0
420	20240528	141100	512130760	2710	2710	2710	2710	23
421	20240528	141000	512068430	2710	2710	2710	2710	4
422	20240528	140900	512057590	2710	2710	2710	2710	0
423	20240528	140800	512057590	2710	2710	2710	2710	9
424	20240528	140700	512033200	2705	2705	2705	2705	0
425	20240528	140600	512033200	2705	2705	2705	2705	0
426	20240528	140500	512033200	2705	2705	2705	2705	0
427	20240528	140400	512033200	2705	2710	2710	2705	2
428	20240528	140300	512027785	2710	2710	2710	2710	0
429	20240528	140200	512027785	2710	2710	2710	2710	6
430	20240528	140100	512011525	2710	2710	2710	2710	302
431	20240528	140000	511193105	2710	2710	2710	2710	1
432	20240528	135900	511190395	2710	2710	2710	2710	0
433	20240528	135800	511190395	2710	2710	2710	2710	0
434	20240528	135700	511190395	2710	2710	2710	2710	0
435	20240528	135600	511190395	2710	2710	2710	2710	1
436	20240528	135500	511187685	2710	2710	2710	2710	1
437	20240528	135400	511184975	2705	2705	2705	2705	1
438	20240528	135300	511182270	2710	2710	2710	2710	3
439	20240528	135200	511174140	2710	2710	2710	2710	1
440	20240528	135100	511171430	2710	2710	2710	2710	0
441	20240528	135000	511171430	2710	2710	2710	2710	0
442	20240528	134900	511171430	2710	2710	2710	2710	50
443	20240528	134800	511035930	2710	2710	2710	2710	150
444	20240528	134700	510629430	2710	2710	2710	2710	450
445	20240528	134600	509409930	2710	2710	2710	2710	100
446	20240528	134500	509138930	2710	2710	2710	2710	10
447	20240528	134400	509111830	2710	2710	2710	2710	0
448	20240528	134300	509111830	2710	2710	2710	2710	24
449	20240528	134200	509046790	2710	2710	2710	2710	0
450	20240528	134100	509046790	2710	2710	2710	2710	0
451	20240528	134000	509046790	2710	2710	2710	2710	204
452	20240528	133900	508493950	2705	2705	2705	2705	200
453	20240528	133800	507952950	2705	2710	2710	2705	1016
454	20240528	133700	505204590	2710	2710	2710	2710	2336
455	20240528	133600	498874030	2710	2710	2710	2710	10
456	20240528	133500	498846930	2700	2700	2700	2700	20
457	20240528	133400	498792930	2700	2710	2710	2700	4134
458	20240528	133300	487630520	2710	2710	2710	2710	627
459	20240528	133200	485931350	2705	2705	2705	2705	31
460	20240528	133100	485847495	2705	2705	2705	2705	0
461	20240528	133000	485847495	2705	2705	2705	2705	2715
462	20240528	132900	478503420	2710	2710	2710	2710	0
463	20240528	132800	478503420	2710	2710	2710	2710	0
464	20240528	132700	478503420	2710	2710	2710	2710	100
465	20240528	132600	478232420	2710	2710	2710	2710	3685
466	20240528	132500	468246070	2705	2710	2710	2705	6063
467	20240528	132400	451825340	2710	2710	2710	2710	7
468	20240528	132300	451806370	2710	2710	2710	2710	10
469	20240528	132200	451779270	2710	2710	2710	2710	10
470	20240528	132100	451752170	2710	2710	2710	2710	5
471	20240528	132000	451738620	2710	2710	2710	2710	17
472	20240528	131900	451692550	2710	2710	2710	2710	0
473	20240528	131800	451692550	2710	2710	2710	2710	315
474	20240528	131700	450838900	2710	2710	2710	2710	423
475	20240528	131600	449692570	2710	2710	2710	2710	0
476	20240528	131500	449692570	2710	2710	2710	2710	0
477	20240528	131400	449692570	2710	2710	2710	2710	0
478	20240528	131300	449692570	2710	2710	2710	2710	15
479	20240528	131200	449651920	2710	2710	2710	2710	10
480	20240528	131100	449624820	2710	2710	2710	2710	1
481	20240528	131000	449622110	2710	2710	2710	2710	56
482	20240528	130900	449470350	2710	2710	2710	2710	0
483	20240528	130800	449470350	2710	2710	2710	2710	0
484	20240528	130700	449470350	2710	2710	2710	2710	23
485	20240528	130600	449408020	2710	2710	2710	2710	0
486	20240528	130500	449408020	2710	2710	2710	2710	27
487	20240528	130400	449334850	2710	2715	2715	2710	374
488	20240528	130300	448321290	2710	2710	2710	2710	301
489	20240528	130200	447505580	2715	2715	2715	2715	0
490	20240528	130100	447505580	2715	2715	2715	2715	1
491	20240528	130000	447502865	2715	2715	2715	2715	0
492	20240528	125900	447502865	2715	2715	2715	2715	5
493	20240528	125800	447489290	2710	2710	2710	2710	0
494	20240528	125700	447489290	2710	2710	2710	2710	115
495	20240528	125600	447177640	2715	2715	2715	2715	3
496	20240528	125500	447169495	2715	2715	2715	2715	0
497	20240528	125400	447169495	2715	2715	2715	2715	10
498	20240528	125300	447142345	2710	2710	2710	2710	1000
499	20240528	125200	444432345	2710	2705	2710	2705	1025
500	20240528	125100	441655760	2710	2710	2710	2710	399
501	20240528	125000	440574470	2710	2710	2710	2710	107
502	20240528	124900	440284500	2710	2710	2710	2710	135
503	20240528	124800	439918650	2705	2705	2705	2705	0
504	20240528	124700	439918650	2705	2705	2705	2705	0
505	20240528	124600	439918650	2705	2705	2705	2705	0
506	20240528	124500	439918650	2705	2710	2710	2705	42
507	20240528	124400	439804990	2710	2710	2710	2710	0
508	20240528	124300	439804990	2710	2710	2710	2710	17
509	20240528	124200	439758920	2710	2710	2710	2710	1001
510	20240528	124100	437046210	2710	2710	2710	2710	1
511	20240528	124000	437043500	2710	2710	2710	2710	1
512	20240528	123900	437040790	2705	2705	2705	2705	396
513	20240528	123800	435969610	2705	2705	2705	2705	225
514	20240528	123700	435360985	2710	2705	2710	2705	121
515	20240528	123600	435033675	2710	2710	2710	2710	0
516	20240528	123500	435033675	2710	2710	2710	2710	0
517	20240528	123400	435033675	2710	2710	2710	2710	2
518	20240528	123300	435028255	2710	2705	2710	2705	62
519	20240528	123200	434860535	2705	2705	2705	2705	0
520	20240528	123100	434860535	2705	2705	2705	2705	0
521	20240528	123000	434860535	2705	2705	2705	2705	218
522	20240528	122900	434270845	2705	2705	2705	2705	0
523	20240528	122800	434270845	2705	2705	2705	2705	0
524	20240528	122700	434270845	2705	2705	2705	2705	0
525	20240528	122600	434270845	2705	2705	2705	2705	0
526	20240528	122500	434270845	2705	2705	2705	2705	143
527	20240528	122400	433884030	2710	2710	2710	2710	0
528	20240528	122300	433884030	2710	2710	2710	2710	0
529	20240528	122200	433884030	2710	2710	2710	2710	0
530	20240528	122100	433884030	2710	2710	2710	2710	26
531	20240528	122000	433813570	2710	2710	2710	2710	0
532	20240528	121900	433813570	2710	2710	2710	2710	0
533	20240528	121800	433813570	2710	2710	2710	2710	0
534	20240528	121700	433813570	2710	2710	2710	2710	0
535	20240528	121600	433813570	2710	2710	2710	2710	0
536	20240528	121500	433813570	2710	2710	2710	2710	0
537	20240528	121400	433813570	2710	2710	2710	2710	0
538	20240528	121300	433813570	2710	2710	2710	2710	0
539	20240528	121200	433813570	2710	2710	2710	2710	0
540	20240528	121100	433813570	2710	2710	2710	2710	36
541	20240528	121000	433716010	2705	2705	2705	2705	0
542	20240528	120900	433716010	2705	2705	2705	2705	2
543	20240528	120800	433710600	2710	2710	2710	2710	0
544	20240528	120700	433710600	2710	2710	2710	2710	0
545	20240528	120600	433710600	2710	2710	2710	2710	0
546	20240528	120500	433710600	2710	2710	2710	2710	0
547	20240528	120400	433710600	2710	2710	2710	2710	0
548	20240528	120300	433710600	2710	2710	2710	2710	35
549	20240528	120200	433615750	2710	2710	2710	2710	497
550	20240528	120100	432268880	2710	2710	2710	2710	35
551	20240528	120000	432174030	2710	2710	2710	2710	500
552	20240528	115900	430819030	2710	2710	2710	2710	46
553	20240528	115800	430694370	2715	2715	2715	2715	1
554	20240528	115700	430691655	2715	2715	2715	2715	183
555	20240528	115600	430194810	2710	2710	2710	2710	1034
556	20240528	115500	427392670	2715	2715	2715	2715	0
557	20240528	115400	427392670	2715	2715	2715	2715	0
558	20240528	115300	427392670	2715	2715	2715	2715	20
559	20240528	115200	427338370	2710	2710	2710	2710	2082
560	20240528	115100	421696150	2705	2705	2705	2705	10
561	20240528	115000	421669100	2705	2705	2705	2705	0
562	20240528	114900	421669100	2705	2705	2705	2705	109
563	20240528	114800	421374255	2710	2710	2710	2710	0
564	20240528	114700	421374255	2710	2710	2710	2710	1
565	20240528	114600	421371545	2710	2710	2710	2710	1
566	20240528	114500	421368835	2710	2710	2710	2710	10
567	20240528	114400	421341735	2710	2710	2710	2710	7
568	20240528	114300	421322765	2705	2710	2710	2705	2000
569	20240528	114200	415912055	2715	2710	2715	2710	16
570	20240528	114100	415868645	2710	2710	2710	2710	0
571	20240528	114000	415868645	2710	2710	2710	2710	231
572	20240528	113900	415242635	2705	2705	2705	2705	0
573	20240528	113800	415242635	2705	2705	2705	2705	3000
574	20240528	113700	407127635	2710	2710	2710	2710	555
575	20240528	113600	405623585	2710	2710	2710	2710	0
576	20240528	113500	405623585	2710	2710	2710	2710	0
577	20240528	113400	405623585	2710	2710	2710	2710	0
578	20240528	113300	405623585	2710	2710	2710	2710	300
579	20240528	113200	404810585	2710	2710	2710	2710	0
580	20240528	113100	404810585	2710	2710	2710	2710	0
581	20240528	113000	404810585	2710	2715	2715	2710	1001
582	20240528	112900	402097870	2705	2710	2710	2705	2300
583	20240528	112800	395874870	2710	2710	2710	2710	370
584	20240528	112700	394872170	2710	2705	2710	2705	1800
585	20240528	112600	390001670	2705	2705	2705	2705	15
586	20240528	112500	389961095	2705	2705	2705	2705	105
587	20240528	112400	389677070	2705	2705	2705	2705	1
588	20240528	112300	389674365	2705	2705	2705	2705	0
589	20240528	112200	389674365	2705	2705	2705	2705	25
590	20240528	112100	389606740	2705	2705	2705	2705	210
591	20240528	112000	389038690	2705	2705	2705	2705	11
592	20240528	111900	389008935	2700	2700	2705	2700	88
593	20240528	111800	388771260	2705	2705	2705	2705	243
594	20240528	111700	388113945	2705	2705	2705	2705	0
595	20240528	111600	388113945	2705	2705	2705	2705	10
596	20240528	111500	388086895	2705	2705	2705	2705	0
597	20240528	111400	388086895	2705	2705	2705	2705	1000
598	20240528	111300	385381895	2705	2705	2705	2705	702
599	20240528	111200	383482985	2710	2710	2710	2710	50
600	20240528	111100	383347485	2710	2710	2710	2710	50
601	20240528	111000	383211985	2710	2710	2710	2710	10
602	20240528	110900	383184885	2710	2710	2710	2710	1
603	20240528	110800	383182175	2705	2705	2705	2705	0
604	20240528	110700	383182175	2705	2705	2705	2705	0
605	20240528	110600	383182175	2705	2705	2705	2705	100
606	20240528	110500	382911675	2705	2705	2705	2705	0
607	20240528	110400	382911675	2705	2705	2705	2705	0
608	20240528	110300	382911675	2705	2705	2705	2705	100
609	20240528	110200	382641175	2705	2705	2705	2705	719
610	20240528	110100	380696280	2700	2700	2700	2700	529
611	20240528	110000	379267980	2705	2705	2705	2705	0
612	20240528	105900	379267980	2705	2705	2705	2705	30
613	20240528	105800	379186830	2705	2705	2705	2705	180
614	20240528	105700	378699930	2705	2710	2710	2705	1365
615	20240528	105600	375007600	2710	2710	2710	2710	0
616	20240528	105500	375007600	2710	2710	2710	2710	0
617	20240528	105400	375007600	2710	2710	2710	2710	0
618	20240528	105300	375007600	2710	2710	2710	2710	3
619	20240528	105200	374999470	2715	2715	2715	2715	5
620	20240528	105100	374985895	2715	2705	2715	2705	10
621	20240528	105000	374958835	2705	2705	2705	2705	0
622	20240528	104900	374958835	2705	2705	2705	2705	1
623	20240528	104800	374956130	2705	2705	2705	2705	0
624	20240528	104700	374956130	2705	2705	2705	2705	0
625	20240528	104600	374956130	2705	2705	2705	2705	337
626	20240528	104500	374044545	2705	2705	2705	2705	0
627	20240528	104400	374044545	2705	2705	2705	2705	0
628	20240528	104300	374044545	2705	2705	2705	2705	1367
629	20240528	104200	370346810	2705	2710	2710	2705	38
630	20240528	104100	370243835	2710	2710	2710	2710	0
631	20240528	104000	370243835	2710	2710	2710	2710	1
632	20240528	103900	370241125	2705	2705	2705	2705	0
633	20240528	103800	370241125	2705	2705	2705	2705	0
634	20240528	103700	370241125	2705	2705	2705	2705	0
635	20240528	103600	370241125	2705	2705	2705	2705	116
636	20240528	103500	369927345	2710	2710	2710	2710	11
637	20240528	103400	369897535	2710	2715	2715	2710	123
638	20240528	103300	369564195	2715	2715	2715	2715	0
639	20240528	103200	369564195	2715	2715	2715	2715	0
640	20240528	103100	369564195	2715	2715	2715	2715	73
641	20240528	103000	369366000	2715	2715	2715	2715	1
642	20240528	102900	369363285	2710	2710	2710	2710	219
643	20240528	102800	368769795	2710	2710	2710	2710	11
644	20240528	102700	368739985	2710	2710	2710	2710	105
645	20240528	102600	368455435	2710	2710	2710	2710	76
646	20240528	102500	368249475	2710	2710	2710	2710	16
647	20240528	102400	368206115	2710	2710	2710	2710	25
648	20240528	102300	368138365	2715	2715	2715	2715	360
649	20240528	102200	367160965	2715	2715	2715	2705	530
650	20240528	102100	365723105	2705	2710	2710	2705	50
651	20240528	102000	365587805	2705	2705	2705	2705	0
652	20240528	101900	365587805	2705	2705	2705	2705	0
653	20240528	101800	365587805	2705	2705	2705	2705	0
654	20240528	101700	365587805	2705	2710	2710	2705	107
655	20240528	101600	365297840	2710	2715	2715	2710	87
656	20240528	101500	365062065	2715	2715	2715	2715	137
657	20240528	101400	364690110	2715	2715	2715	2715	17
658	20240528	101300	364643955	2715	2710	2715	2710	134
659	20240528	101200	364280740	2710	2710	2710	2710	109
660	20240528	101100	363985350	2710	2710	2710	2710	1
661	20240528	101000	363982640	2705	2710	2710	2705	221
662	20240528	100900	363384730	2710	2710	2710	2710	4
663	20240528	100800	363373890	2705	2705	2705	2705	0
664	20240528	100700	363373890	2705	2705	2705	2705	200
665	20240528	100600	362832890	2705	2710	2710	2705	179
666	20240528	100500	362347900	2705	2705	2710	2705	1139
667	20240528	100400	359263215	2705	2705	2705	2705	9
668	20240528	100300	359238870	2705	2705	2705	2705	1
669	20240528	100200	359236165	2705	2705	2705	2705	1
670	20240528	100100	359233460	2700	2705	2705	2700	319
671	20240528	100000	358372120	2705	2700	2705	2700	585
672	20240528	095900	356790695	2705	2705	2705	2705	115
673	20240528	095800	356479620	2710	2710	2710	2710	63
674	20240528	095700	356308890	2705	2705	2705	2705	5
675	20240528	095600	356295365	2705	2710	2710	2695	1201
676	20240528	095500	353056150	2715	2715	2715	2715	0
677	20240528	095400	353056150	2715	2715	2715	2715	0
678	20240528	095300	353056150	2715	2715	2715	2715	14
679	20240528	095200	353018140	2695	2695	2695	2695	300
680	20240528	095100	352209640	2690	2720	2720	2690	39387
681	20240528	095000	245566815	2720	2720	2720	2715	2091
682	20240528	094900	239888385	2720	2720	2720	2715	721
683	20240528	094800	237930765	2715	2720	2720	2715	15
684	20240528	094700	237890015	2720	2720	2720	2720	8
685	20240528	094600	237868255	2720	2715	2720	2715	204
686	20240528	094500	237314375	2720	2720	2720	2720	1
687	20240528	094400	237311655	2715	2715	2715	2715	344
688	20240528	094300	236377695	2715	2715	2715	2715	1401
689	20240528	094200	232573980	2715	2715	2715	2715	0
690	20240528	094100	232573980	2715	2715	2715	2715	8
691	20240528	094000	232552260	2720	2715	2720	2715	90
692	20240528	093900	232307900	2715	2710	2715	2710	551
693	20240528	093800	230814685	2710	2715	2715	2710	14
694	20240528	093700	230776690	2720	2715	2720	2710	3695
695	20240528	093600	220745710	2715	2720	2720	2715	104
696	20240528	093500	220463345	2715	2725	2725	2715	7755
697	20240528	093400	199371905	2725	2720	2725	2720	2758
698	20240528	093300	191870115	2720	2720	2720	2720	2
699	20240528	093200	191864675	2720	2720	2720	2720	392
700	20240528	093100	190798435	2715	2715	2715	2715	3
701	20240528	093000	190790290	2720	2720	2720	2720	418
702	20240528	092900	189653330	2720	2715	2720	2715	8
703	20240528	092800	189631585	2720	2720	2720	2720	7
704	20240528	092700	189612545	2720	2725	2725	2720	3130
705	20240528	092600	181098795	2725	2715	2725	2715	4
706	20240528	092500	181087925	2725	2720	2725	2715	401
707	20240528	092400	179997560	2720	2720	2720	2720	1672
708	20240528	092300	175449720	2715	2720	2720	2715	365
709	20240528	092200	174456935	2720	2720	2720	2720	163
710	20240528	092100	174013575	2715	2715	2715	2715	0
711	20240528	092000	174013575	2715	2720	2720	2715	39
712	20240528	091900	173907510	2715	2715	2715	2715	210
713	20240528	091800	173337360	2710	2720	2720	2710	8
714	20240528	091700	173315630	2710	2710	2710	2710	50
715	20240528	091600	173180130	2710	2710	2710	2705	950
716	20240528	091500	170608365	2710	2710	2710	2710	9
717	20240528	091400	170583975	2720	2720	2720	2720	6
718	20240528	091300	170567655	2720	2705	2720	2700	416
719	20240528	091200	169437375	2710	2715	2715	2710	3065
720	20240528	091100	161131200	2710	2710	2710	2710	0
721	20240528	091000	161131200	2710	2710	2710	2710	203
722	20240528	090900	160581070	2710	2710	2710	2710	0
723	20240528	090800	160581070	2710	2710	2710	2710	1116
724	20240528	090700	157556710	2700	2705	2710	2700	2153
725	20240528	090600	151730040	2705	2705	2705	2705	158
726	20240528	090500	151302650	2695	2705	2705	2695	114
727	20240528	090400	150994600	2690	2685	2690	2680	2741
728	20240528	090300	143623530	2685	2680	2685	2665	3344
729	20240528	090200	134697165	2690	2685	2715	2670	13796
730	20240528	090100	97496860	2695	2710	2715	2660	25533
731	20240528	090000	29063090	2715	2730	2740	2715	10630