KissMeData/319400/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	211500	391977125	2935	2935	2935	2935	6020
3	20240528	211400	391977125	2935	2935	2935	2935	0
4	20240528	211300	391977125	2935	2935	2935	2935	0
5	20240528	211200	391977125	2935	2935	2935	2935	0
6	20240528	211100	391977125	2935	2935	2935	2935	0
7	20240528	211000	391977125	2935	2935	2935	2935	0
8	20240528	210900	391977125	2935	2935	2935	2935	0
9	20240528	210800	391977125	2935	2935	2935	2935	0
10	20240528	210700	391977125	2935	2935	2935	2935	0
11	20240528	210600	391977125	2935	2935	2935	2935	0
12	20240528	210500	391977125	2935	2935	2935	2935	0
13	20240528	210400	391977125	2935	2935	2935	2935	0
14	20240528	210300	391977125	2935	2935	2935	2935	0
15	20240528	210200	391977125	2935	2935	2935	2935	0
16	20240528	210100	391977125	2935	2935	2935	2935	0
17	20240528	210000	391977125	2935	2935	2935	2935	0
18	20240528	205900	391977125	2935	2935	2935	2935	0
19	20240528	205800	391977125	2935	2935	2935	2935	0
20	20240528	205700	391977125	2935	2935	2935	2935	0
21	20240528	205600	391977125	2935	2935	2935	2935	0
22	20240528	205500	391977125	2935	2935	2935	2935	0
23	20240528	205400	391977125	2935	2935	2935	2935	0
24	20240528	205300	391977125	2935	2935	2935	2935	0
25	20240528	205200	391977125	2935	2935	2935	2935	0
26	20240528	205100	391977125	2935	2935	2935	2935	0
27	20240528	205000	391977125	2935	2935	2935	2935	0
28	20240528	204900	391977125	2935	2935	2935	2935	0
29	20240528	204800	391977125	2935	2935	2935	2935	0
30	20240528	204700	391977125	2935	2935	2935	2935	0
31	20240528	204600	391977125	2935	2935	2935	2935	0
32	20240528	204500	391977125	2935	2935	2935	2935	6020
33	20240528	204400	391977125	2935	2935	2935	2935	0
34	20240528	204300	391977125	2935	2935	2935	2935	0
35	20240528	204200	391977125	2935	2935	2935	2935	0
36	20240528	204100	391977125	2935	2935	2935	2935	0
37	20240528	204000	391977125	2935	2935	2935	2935	0
38	20240528	203900	391977125	2935	2935	2935	2935	0
39	20240528	203800	391977125	2935	2935	2935	2935	0
40	20240528	203700	391977125	2935	2935	2935	2935	0
41	20240528	203600	391977125	2935	2935	2935	2935	0
42	20240528	203500	391977125	2935	2935	2935	2935	0
43	20240528	203400	391977125	2935	2935	2935	2935	0
44	20240528	203300	391977125	2935	2935	2935	2935	0
45	20240528	203200	391977125	2935	2935	2935	2935	0
46	20240528	203100	391977125	2935	2935	2935	2935	0
47	20240528	203000	391977125	2935	2935	2935	2935	0
48	20240528	202900	391977125	2935	2935	2935	2935	0
49	20240528	202800	391977125	2935	2935	2935	2935	0
50	20240528	202700	391977125	2935	2935	2935	2935	0
51	20240528	202600	391977125	2935	2935	2935	2935	0
52	20240528	202500	391977125	2935	2935	2935	2935	0
53	20240528	202400	391977125	2935	2935	2935	2935	0
54	20240528	202300	391977125	2935	2935	2935	2935	0
55	20240528	202200	391977125	2935	2935	2935	2935	0
56	20240528	202100	391977125	2935	2935	2935	2935	0
57	20240528	202000	391977125	2935	2935	2935	2935	0
58	20240528	201900	391977125	2935	2935	2935	2935	0
59	20240528	201800	391977125	2935	2935	2935	2935	0
60	20240528	201700	391977125	2935	2935	2935	2935	0
61	20240528	201600	391977125	2935	2935	2935	2935	0
62	20240528	201500	391977125	2935	2935	2935	2935	6020
63	20240528	201400	391977125	2935	2935	2935	2935	0
64	20240528	201300	391977125	2935	2935	2935	2935	0
65	20240528	201200	391977125	2935	2935	2935	2935	0
66	20240528	201100	391977125	2935	2935	2935	2935	0
67	20240528	201000	391977125	2935	2935	2935	2935	0
68	20240528	200900	391977125	2935	2935	2935	2935	0
69	20240528	200800	391977125	2935	2935	2935	2935	0
70	20240528	200700	391977125	2935	2935	2935	2935	0
71	20240528	200600	391977125	2935	2935	2935	2935	0
72	20240528	200500	391977125	2935	2935	2935	2935	0
73	20240528	200400	391977125	2935	2935	2935	2935	0
74	20240528	200300	391977125	2935	2935	2935	2935	0
75	20240528	200200	391977125	2935	2935	2935	2935	0
76	20240528	200100	391977125	2935	2935	2935	2935	0
77	20240528	200000	391977125	2935	2935	2935	2935	0
78	20240528	195900	391977125	2935	2935	2935	2935	0
79	20240528	195800	391977125	2935	2935	2935	2935	0
80	20240528	195700	391977125	2935	2935	2935	2935	0
81	20240528	195600	391977125	2935	2935	2935	2935	0
82	20240528	195500	391977125	2935	2935	2935	2935	0
83	20240528	195400	391977125	2935	2935	2935	2935	0
84	20240528	195300	391977125	2935	2935	2935	2935	0
85	20240528	195200	391977125	2935	2935	2935	2935	0
86	20240528	195100	391977125	2935	2935	2935	2935	0
87	20240528	195000	391977125	2935	2935	2935	2935	0
88	20240528	194900	391977125	2935	2935	2935	2935	0
89	20240528	194800	391977125	2935	2935	2935	2935	0
90	20240528	194700	391977125	2935	2935	2935	2935	0
91	20240528	194600	391977125	2935	2935	2935	2935	0
92	20240528	194500	391977125	2935	2935	2935	2935	6020
93	20240528	194400	391977125	2935	2935	2935	2935	0
94	20240528	194300	391977125	2935	2935	2935	2935	0
95	20240528	194200	391977125	2935	2935	2935	2935	0
96	20240528	194100	391977125	2935	2935	2935	2935	0
97	20240528	194000	391977125	2935	2935	2935	2935	0
98	20240528	193900	391977125	2935	2935	2935	2935	0
99	20240528	193800	391977125	2935	2935	2935	2935	0
100	20240528	193700	391977125	2935	2935	2935	2935	0
101	20240528	193600	391977125	2935	2935	2935	2935	0
102	20240528	193500	391977125	2935	2935	2935	2935	0
103	20240528	193400	391977125	2935	2935	2935	2935	0
104	20240528	193300	391977125	2935	2935	2935	2935	0
105	20240528	193200	391977125	2935	2935	2935	2935	0
106	20240528	193100	391977125	2935	2935	2935	2935	0
107	20240528	193000	391977125	2935	2935	2935	2935	0
108	20240528	192900	391977125	2935	2935	2935	2935	0
109	20240528	192800	391977125	2935	2935	2935	2935	0
110	20240528	192700	391977125	2935	2935	2935	2935	0
111	20240528	192600	391977125	2935	2935	2935	2935	0
112	20240528	192500	391977125	2935	2935	2935	2935	0
113	20240528	192400	391977125	2935	2935	2935	2935	0
114	20240528	192300	391977125	2935	2935	2935	2935	0
115	20240528	192200	391977125	2935	2935	2935	2935	0
116	20240528	192100	391977125	2935	2935	2935	2935	0
117	20240528	192000	391977125	2935	2935	2935	2935	0
118	20240528	191900	391977125	2935	2935	2935	2935	0
119	20240528	191800	391977125	2935	2935	2935	2935	0
120	20240528	191700	391977125	2935	2935	2935	2935	0
121	20240528	191600	391977125	2935	2935	2935	2935	0
122	20240528	191500	391977125	2935	2935	2935	2935	6020
123	20240528	191400	391977125	2935	2935	2935	2935	0
124	20240528	191300	391977125	2935	2935	2935	2935	0
125	20240528	191200	391977125	2935	2935	2935	2935	0
126	20240528	191100	391977125	2935	2935	2935	2935	0
127	20240528	191000	391977125	2935	2935	2935	2935	0
128	20240528	190900	391977125	2935	2935	2935	2935	0
129	20240528	190800	391977125	2935	2935	2935	2935	0
130	20240528	190700	391977125	2935	2935	2935	2935	0
131	20240528	190600	391977125	2935	2935	2935	2935	0
132	20240528	190500	391977125	2935	2935	2935	2935	0
133	20240528	190400	391977125	2935	2935	2935	2935	0
134	20240528	190300	391977125	2935	2935	2935	2935	0
135	20240528	190200	391977125	2935	2935	2935	2935	0
136	20240528	190100	391977125	2935	2935	2935	2935	0
137	20240528	190000	391977125	2935	2935	2935	2935	0
138	20240528	185900	391977125	2935	2935	2935	2935	0
139	20240528	185800	391977125	2935	2935	2935	2935	0
140	20240528	185700	391977125	2935	2935	2935	2935	0
141	20240528	185600	391977125	2935	2935	2935	2935	0
142	20240528	185500	391977125	2935	2935	2935	2935	0
143	20240528	185400	391977125	2935	2935	2935	2935	0
144	20240528	185300	391977125	2935	2935	2935	2935	0
145	20240528	185200	391977125	2935	2935	2935	2935	0
146	20240528	185100	391977125	2935	2935	2935	2935	0
147	20240528	185000	391977125	2935	2935	2935	2935	0
148	20240528	184900	391977125	2935	2935	2935	2935	0
149	20240528	184800	391977125	2935	2935	2935	2935	0
150	20240528	184700	391977125	2935	2935	2935	2935	0
151	20240528	184600	391977125	2935	2935	2935	2935	0
152	20240528	184500	391977125	2935	2935	2935	2935	6020
153	20240528	184400	391977125	2935	2935	2935	2935	0
154	20240528	184300	391977125	2935	2935	2935	2935	0
155	20240528	184200	391977125	2935	2935	2935	2935	0
156	20240528	184100	391977125	2935	2935	2935	2935	0
157	20240528	184000	391977125	2935	2935	2935	2935	0
158	20240528	183900	391977125	2935	2935	2935	2935	0
159	20240528	183800	391977125	2935	2935	2935	2935	0
160	20240528	183700	391977125	2935	2935	2935	2935	0
161	20240528	183600	391977125	2935	2935	2935	2935	0
162	20240528	183500	391977125	2935	2935	2935	2935	0
163	20240528	183400	391977125	2935	2935	2935	2935	0
164	20240528	183300	391977125	2935	2935	2935	2935	0
165	20240528	183200	391977125	2935	2935	2935	2935	0
166	20240528	183100	391977125	2935	2935	2935	2935	0
167	20240528	183000	391977125	2935	2935	2935	2935	0
168	20240528	182900	391977125	2935	2935	2935	2935	0
169	20240528	182800	391977125	2935	2935	2935	2935	0
170	20240528	182700	391977125	2935	2935	2935	2935	0
171	20240528	182600	391977125	2935	2935	2935	2935	0
172	20240528	182500	391977125	2935	2935	2935	2935	0
173	20240528	182400	391977125	2935	2935	2935	2935	0
174	20240528	182300	391977125	2935	2935	2935	2935	0
175	20240528	182200	391977125	2935	2935	2935	2935	0
176	20240528	182100	391977125	2935	2935	2935	2935	0
177	20240528	182000	391977125	2935	2935	2935	2935	0
178	20240528	181900	391977125	2935	2935	2935	2935	0
179	20240528	181800	391977125	2935	2935	2935	2935	0
180	20240528	181700	391977125	2935	2935	2935	2935	0
181	20240528	181600	391977125	2935	2935	2935	2935	0
182	20240528	181500	391977125	2935	2935	2935	2935	6020
183	20240528	181400	391977125	2935	2935	2935	2935	0
184	20240528	181300	391977125	2935	2935	2935	2935	0
185	20240528	181200	391977125	2935	2935	2935	2935	0
186	20240528	181100	391977125	2935	2935	2935	2935	0
187	20240528	181000	391977125	2935	2935	2935	2935	0
188	20240528	180900	391977125	2935	2935	2935	2935	0
189	20240528	180800	391977125	2935	2935	2935	2935	0
190	20240528	180700	391977125	2935	2935	2935	2935	0
191	20240528	180600	391977125	2935	2935	2935	2935	0
192	20240528	180500	391977125	2935	2935	2935	2935	0
193	20240528	180400	391977125	2935	2935	2935	2935	0
194	20240528	180300	391977125	2935	2935	2935	2935	0
195	20240528	180200	391977125	2935	2935	2935	2935	0
196	20240528	180100	391977125	2935	2935	2935	2935	0
197	20240528	180000	391977125	2935	2935	2935	2935	0
198	20240528	175900	391977125	2935	2935	2935	2935	0
199	20240528	175800	391977125	2935	2935	2935	2935	0
200	20240528	175700	391977125	2935	2935	2935	2935	0
201	20240528	175600	391977125	2935	2935	2935	2935	0
202	20240528	175500	391977125	2935	2935	2935	2935	0
203	20240528	175400	391977125	2935	2935	2935	2935	0
204	20240528	175300	391977125	2935	2935	2935	2935	0
205	20240528	175200	391977125	2935	2935	2935	2935	0
206	20240528	175100	391977125	2935	2935	2935	2935	0
207	20240528	175000	391977125	2935	2935	2935	2935	0
208	20240528	174900	391977125	2935	2935	2935	2935	0
209	20240528	174800	391977125	2935	2935	2935	2935	0
210	20240528	174700	391977125	2935	2935	2935	2935	0
211	20240528	174600	391977125	2935	2935	2935	2935	0
212	20240528	174500	391977125	2935	2935	2935	2935	6020
213	20240528	174400	391977125	2935	2935	2935	2935	0
214	20240528	174300	391977125	2935	2935	2935	2935	0
215	20240528	174200	391977125	2935	2935	2935	2935	0
216	20240528	174100	391977125	2935	2935	2935	2935	0
217	20240528	174000	391977125	2935	2935	2935	2935	0
218	20240528	173900	391977125	2935	2935	2935	2935	0
219	20240528	173800	391977125	2935	2935	2935	2935	0
220	20240528	173700	391977125	2935	2935	2935	2935	0
221	20240528	173600	391977125	2935	2935	2935	2935	0
222	20240528	173500	391977125	2935	2935	2935	2935	0
223	20240528	173400	391977125	2935	2935	2935	2935	0
224	20240528	173300	391977125	2935	2935	2935	2935	0
225	20240528	173200	391977125	2935	2935	2935	2935	0
226	20240528	173100	391977125	2935	2935	2935	2935	0
227	20240528	173000	391977125	2935	2935	2935	2935	0
228	20240528	172900	391977125	2935	2935	2935	2935	0
229	20240528	172800	391977125	2935	2935	2935	2935	0
230	20240528	172700	391977125	2935	2935	2935	2935	0
231	20240528	172600	391977125	2935	2935	2935	2935	0
232	20240528	172500	391977125	2935	2935	2935	2935	0
233	20240528	172400	391977125	2935	2935	2935	2935	0
234	20240528	172300	391977125	2935	2935	2935	2935	0
235	20240528	172200	391977125	2935	2935	2935	2935	0
236	20240528	172100	391977125	2935	2935	2935	2935	0
237	20240528	172000	391977125	2935	2935	2935	2935	0
238	20240528	171900	391977125	2935	2935	2935	2935	0
239	20240528	171800	391977125	2935	2935	2935	2935	0
240	20240528	171700	391977125	2935	2935	2935	2935	0
241	20240528	171600	391977125	2935	2935	2935	2935	0
242	20240528	171500	391977125	2935	2935	2935	2935	6020
243	20240528	171400	391977125	2935	2935	2935	2935	0
244	20240528	171300	391977125	2935	2935	2935	2935	0
245	20240528	171200	391977125	2935	2935	2935	2935	0
246	20240528	171100	391977125	2935	2935	2935	2935	0
247	20240528	171000	391977125	2935	2935	2935	2935	0
248	20240528	170900	391977125	2935	2935	2935	2935	0
249	20240528	170800	391977125	2935	2935	2935	2935	0
250	20240528	170700	391977125	2935	2935	2935	2935	0
251	20240528	170600	391977125	2935	2935	2935	2935	0
252	20240528	170500	391977125	2935	2935	2935	2935	0
253	20240528	170400	391977125	2935	2935	2935	2935	0
254	20240528	170300	391977125	2935	2935	2935	2935	0
255	20240528	170200	391977125	2935	2935	2935	2935	0
256	20240528	170100	391977125	2935	2935	2935	2935	0
257	20240528	170000	391977125	2935	2935	2935	2935	0
258	20240528	165900	391977125	2935	2935	2935	2935	0
259	20240528	165800	391977125	2935	2935	2935	2935	0
260	20240528	165700	391977125	2935	2935	2935	2935	0
261	20240528	165600	391977125	2935	2935	2935	2935	0
262	20240528	165500	391977125	2935	2935	2935	2935	0
263	20240528	165400	391977125	2935	2935	2935	2935	0
264	20240528	165300	391977125	2935	2935	2935	2935	0
265	20240528	165200	391977125	2935	2935	2935	2935	0
266	20240528	165100	391977125	2935	2935	2935	2935	0
267	20240528	165000	391977125	2935	2935	2935	2935	0
268	20240528	164900	391977125	2935	2935	2935	2935	0
269	20240528	164800	391977125	2935	2935	2935	2935	0
270	20240528	164700	391977125	2935	2935	2935	2935	0
271	20240528	164600	391977125	2935	2935	2935	2935	0
272	20240528	164500	391977125	2935	2935	2935	2935	6020
273	20240528	164400	391977125	2935	2935	2935	2935	0
274	20240528	164300	391977125	2935	2935	2935	2935	0
275	20240528	164200	391977125	2935	2935	2935	2935	0
276	20240528	164100	391977125	2935	2935	2935	2935	0
277	20240528	164000	391977125	2935	2935	2935	2935	0
278	20240528	163900	391977125	2935	2935	2935	2935	0
279	20240528	163800	391977125	2935	2935	2935	2935	0
280	20240528	163700	391977125	2935	2935	2935	2935	0
281	20240528	163600	391977125	2935	2935	2935	2935	0
282	20240528	163500	391977125	2935	2935	2935	2935	0
283	20240528	163400	391977125	2935	2935	2935	2935	0
284	20240528	163300	391977125	2935	2935	2935	2935	0
285	20240528	163200	391977125	2935	2935	2935	2935	0
286	20240528	163100	391977125	2935	2935	2935	2935	0
287	20240528	163000	391977125	2935	2935	2935	2935	0
288	20240528	162900	391977125	2935	2935	2935	2935	0
289	20240528	162800	391977125	2935	2935	2935	2935	0
290	20240528	162700	391977125	2935	2935	2935	2935	0
291	20240528	162600	391977125	2935	2935	2935	2935	0
292	20240528	162500	391977125	2935	2935	2935	2935	0
293	20240528	162400	391977125	2935	2935	2935	2935	0
294	20240528	162300	391977125	2935	2935	2935	2935	0
295	20240528	162200	391977125	2935	2935	2935	2935	0
296	20240528	162100	391977125	2935	2935	2935	2935	0
297	20240528	162000	391977125	2935	2935	2935	2935	0
298	20240528	161900	391977125	2935	2935	2935	2935	0
299	20240528	161800	391977125	2935	2935	2935	2935	0
300	20240528	161700	391977125	2935	2935	2935	2935	0
301	20240528	161600	391977125	2935	2935	2935	2935	0
302	20240528	161500	391977125	2935	2935	2935	2935	6020
303	20240528	161400	391977125	2935	2935	2935	2935	0
304	20240528	161300	391977125	2935	2935	2935	2935	0
305	20240528	161200	391977125	2935	2935	2935	2935	0
306	20240528	161100	391977125	2935	2935	2935	2935	0
307	20240528	161000	391977125	2935	2935	2935	2935	0
308	20240528	160900	391977125	2935	2935	2935	2935	0
309	20240528	160800	391977125	2935	2935	2935	2935	0
310	20240528	160700	391977125	2935	2935	2935	2935	0
311	20240528	160600	391977125	2935	2935	2935	2935	0
312	20240528	160500	391977125	2935	2935	2935	2935	0
313	20240528	160400	391977125	2935	2935	2935	2935	0
314	20240528	160300	391977125	2935	2935	2935	2935	0
315	20240528	160200	391977125	2935	2935	2935	2935	0
316	20240528	160100	391977125	2935	2935	2935	2935	0
317	20240528	160000	391977125	2935	2935	2935	2935	0
318	20240528	155900	391977125	2935	2935	2935	2935	0
319	20240528	155800	391977125	2935	2935	2935	2935	0
320	20240528	155700	391977125	2935	2935	2935	2935	0
321	20240528	155600	391977125	2935	2935	2935	2935	0
322	20240528	155500	391977125	2935	2935	2935	2935	0
323	20240528	155400	391977125	2935	2935	2935	2935	0
324	20240528	155300	391977125	2935	2935	2935	2935	0
325	20240528	155200	391977125	2935	2935	2935	2935	0
326	20240528	155100	391977125	2935	2935	2935	2935	0
327	20240528	155000	391977125	2935	2935	2935	2935	0
328	20240528	154900	391977125	2935	2935	2935	2935	0
329	20240528	154800	391977125	2935	2935	2935	2935	0
330	20240528	154700	391977125	2935	2935	2935	2935	0
331	20240528	154600	391977125	2935	2935	2935	2935	0
332	20240528	154500	391977125	2935	2935	2935	2935	6020
333	20240528	154400	391977125	2935	2935	2935	2935	0
334	20240528	154300	391977125	2935	2935	2935	2935	0
335	20240528	154200	391977125	2935	2935	2935	2935	0
336	20240528	154100	391977125	2935	2935	2935	2935	0
337	20240528	154000	391977125	2935	2935	2935	2935	0
338	20240528	153900	391977125	2935	2935	2935	2935	0
339	20240528	153800	391977125	2935	2935	2935	2935	0
340	20240528	153700	391977125	2935	2935	2935	2935	0
341	20240528	153600	391977125	2935	2935	2935	2935	0
342	20240528	153500	391977125	2935	2935	2935	2935	0
343	20240528	153400	391977125	2935	2935	2935	2935	0
344	20240528	153300	391977125	2935	2935	2935	2935	0
345	20240528	153200	391977125	2935	2935	2935	2935	0
346	20240528	153100	391977125	2935	2935	2935	2935	0
347	20240528	153000	391977125	2935	2935	2935	2935	6020
348	20240528	152900	374308425	2935	2935	2935	2935	0
349	20240528	152800	374308425	2935	2935	2935	2935	0
350	20240528	152700	374308425	2935	2935	2935	2935	0
351	20240528	152600	374308425	2935	2935	2935	2935	0
352	20240528	152500	374308425	2935	2935	2935	2935	0
353	20240528	152400	374308425	2935	2935	2935	2935	0
354	20240528	152300	374308425	2935	2935	2935	2935	0
355	20240528	152200	374308425	2935	2935	2935	2935	0
356	20240528	152100	374308425	2935	2935	2935	2935	0
357	20240528	152000	374308425	2935	2935	2935	2935	0
358	20240528	151900	374308425	2935	2935	2935	2930	1647
359	20240528	151800	369479480	2935	2935	2935	2935	12
360	20240528	151700	369444260	2935	2935	2935	2935	310
361	20240528	151600	368534410	2935	2935	2935	2930	2538
362	20240528	151500	361097880	2935	2935	2935	2935	113
363	20240528	151400	360766225	2935	2930	2935	2930	105
364	20240528	151300	360458325	2935	2935	2935	2935	0
365	20240528	151200	360458325	2935	2935	2935	2935	10
366	20240528	151100	360428975	2930	2935	2935	2930	148
367	20240528	151000	359995095	2930	2935	2935	2930	449
368	20240528	150900	358678875	2935	2935	2935	2935	5
369	20240528	150800	358664200	2935	2935	2935	2935	0
370	20240528	150700	358664200	2935	2935	2935	2935	1
371	20240528	150600	358661265	2930	2930	2930	2930	0
372	20240528	150500	358661265	2930	2930	2930	2930	11
373	20240528	150400	358629035	2935	2935	2935	2935	40
374	20240528	150300	358511635	2935	2935	2935	2935	110
375	20240528	150200	358188785	2935	2935	2935	2935	201
376	20240528	150100	357598850	2935	2935	2935	2935	2
377	20240528	150000	357592980	2935	2935	2935	2935	100
378	20240528	145900	357299480	2930	2930	2930	2930	20
379	20240528	145800	357240880	2935	2935	2935	2930	428
380	20240528	145700	355986830	2935	2935	2935	2935	0
381	20240528	145600	355986830	2935	2935	2935	2935	0
382	20240528	145500	355986830	2935	2935	2935	2935	2
383	20240528	145400	355980960	2930	2935	2935	2930	7
384	20240528	145300	355960445	2935	2930	2935	2930	338
385	20240528	145200	354970015	2935	2935	2935	2935	0
386	20240528	145100	354970015	2935	2935	2935	2935	0
387	20240528	145000	354970015	2935	2935	2935	2935	0
388	20240528	144900	354970015	2935	2935	2935	2935	2
389	20240528	144800	354964145	2930	2930	2930	2930	350
390	20240528	144700	353938645	2935	2935	2935	2935	51
391	20240528	144600	353788960	2935	2935	2935	2935	0
392	20240528	144500	353788960	2935	2935	2935	2935	0
393	20240528	144400	353788960	2935	2935	2935	2935	533
394	20240528	144300	352224605	2935	2935	2935	2935	0
395	20240528	144200	352224605	2935	2935	2935	2935	0
396	20240528	144100	352224605	2935	2935	2935	2935	22
397	20240528	144000	352160035	2935	2935	2935	2935	0
398	20240528	143900	352160035	2935	2935	2935	2935	50
399	20240528	143800	352013285	2930	2930	2930	2930	508
400	20240528	143700	350524845	2930	2930	2935	2930	368
401	20240528	143600	349446595	2930	2930	2930	2930	2000
402	20240528	143500	343586595	2935	2935	2935	2935	0
403	20240528	143400	343586595	2935	2935	2935	2935	1
404	20240528	143300	343583660	2935	2935	2935	2935	140
405	20240528	143200	343172760	2930	2930	2930	2930	0
406	20240528	143100	343172760	2930	2930	2930	2930	0
407	20240528	143000	343172760	2930	2930	2930	2930	0
408	20240528	142900	343172760	2930	2930	2930	2930	2
409	20240528	142800	343166900	2930	2930	2930	2930	20
410	20240528	142700	343108300	2930	2930	2930	2930	1
411	20240528	142600	343105370	2935	2935	2935	2935	40
412	20240528	142500	342987970	2935	2935	2935	2935	0
413	20240528	142400	342987970	2935	2935	2935	2935	700
414	20240528	142300	340933470	2935	2935	2935	2935	1565
415	20240528	142200	336340195	2935	2935	2935	2935	0
416	20240528	142100	336340195	2935	2935	2935	2935	12
417	20240528	142000	336304975	2935	2935	2935	2930	676
418	20240528	141900	334323915	2935	2930	2935	2930	166
419	20240528	141800	333837205	2930	2935	2935	2930	159
420	20240528	141700	333371040	2935	2935	2935	2935	66
421	20240528	141600	333177330	2930	2930	2930	2930	50
422	20240528	141500	333030830	2935	2930	2935	2930	1072
423	20240528	141400	329886660	2935	2935	2935	2935	160
424	20240528	141300	329417060	2940	2940	2940	2930	295
425	20240528	141200	328551475	2940	2940	2940	2940	0
426	20240528	141100	328551475	2940	2940	2940	2940	0
427	20240528	141000	328551475	2940	2935	2940	2935	110
428	20240528	140900	328228620	2940	2940	2940	2940	0
429	20240528	140800	328228620	2940	2940	2940	2940	0
430	20240528	140700	328228620	2940	2930	2940	2930	251
431	20240528	140600	327492180	2930	2930	2930	2930	1
432	20240528	140500	327489250	2940	2940	2940	2940	0
433	20240528	140400	327489250	2940	2940	2940	2940	0
434	20240528	140300	327489250	2940	2940	2940	2940	20
435	20240528	140200	327430450	2940	2940	2940	2940	30
436	20240528	140100	327342250	2940	2940	2940	2940	0
437	20240528	140000	327342250	2940	2940	2940	2930	13
438	20240528	135900	327304040	2940	2935	2940	2930	4463
439	20240528	135800	314225825	2935	2935	2935	2935	1
440	20240528	135700	314222890	2940	2940	2940	2940	1
441	20240528	135600	314219950	2935	2935	2935	2935	38
442	20240528	135500	314108420	2935	2935	2935	2935	0
443	20240528	135400	314108420	2935	2935	2935	2935	10
444	20240528	135300	314079070	2935	2935	2935	2935	25
445	20240528	135200	314005695	2935	2935	2935	2935	416
446	20240528	135100	312784735	2935	2935	2935	2935	896
447	20240528	135000	310154975	2940	2940	2940	2935	101
448	20240528	134900	309858335	2940	2935	2940	2935	101
449	20240528	134800	309561895	2940	2935	2940	2935	306
450	20240528	134700	308663780	2935	2935	2935	2935	300
451	20240528	134600	307783280	2940	2940	2940	2940	50
452	20240528	134500	307636280	2940	2940	2940	2940	0
453	20240528	134400	307636280	2940	2940	2940	2940	0
454	20240528	134300	307636280	2940	2940	2940	2940	0
455	20240528	134200	307636280	2940	2935	2940	2930	2000
456	20240528	134100	301761500	2935	2935	2935	2935	3
457	20240528	134000	301752695	2940	2935	2940	2935	3
458	20240528	133900	301743885	2940	2940	2940	2940	1
459	20240528	133800	301740945	2935	2935	2935	2935	100
460	20240528	133700	301447445	2940	2940	2940	2940	1
461	20240528	133600	301444505	2935	2935	2940	2935	223
462	20240528	133500	300789995	2940	2940	2940	2940	0
463	20240528	133400	300789995	2940	2940	2940	2940	2
464	20240528	133300	300784115	2940	2940	2940	2940	0
465	20240528	133200	300784115	2940	2940	2940	2940	0
466	20240528	133100	300784115	2940	2935	2940	2935	502
467	20240528	133000	299310740	2935	2935	2935	2935	501
468	20240528	132900	297840305	2930	2935	2935	2930	2
469	20240528	132800	297834440	2940	2940	2940	2940	162
470	20240528	132700	297358160	2940	2940	2940	2940	1
471	20240528	132600	297355220	2940	2940	2940	2940	0
472	20240528	132500	297355220	2940	2940	2940	2930	251
473	20240528	132400	296619770	2930	2930	2930	2930	677
474	20240528	132300	294636160	2935	2935	2935	2935	323
475	20240528	132200	293688155	2935	2935	2935	2935	5
476	20240528	132100	293673480	2940	2940	2940	2940	8
477	20240528	132000	293649960	2940	2940	2940	2940	34
478	20240528	131900	293550000	2940	2940	2940	2940	696
479	20240528	131800	291503760	2935	2935	2935	2935	0
480	20240528	131700	291503760	2935	2935	2935	2935	0
481	20240528	131600	291503760	2935	2935	2935	2935	11
482	20240528	131500	291471475	2940	2940	2940	2940	6
483	20240528	131400	291453835	2940	2940	2940	2940	1
484	20240528	131300	291450895	2940	2940	2940	2940	0
485	20240528	131200	291450895	2940	2940	2940	2940	2000
486	20240528	131100	285570895	2940	2940	2940	2940	22
487	20240528	131000	285506215	2940	2940	2940	2940	0
488	20240528	130900	285506215	2940	2940	2940	2940	1
489	20240528	130800	285503275	2935	2935	2935	2935	0
490	20240528	130700	285503275	2935	2935	2935	2935	11
491	20240528	130600	285470990	2935	2935	2935	2935	0
492	20240528	130500	285470990	2935	2935	2935	2935	7
493	20240528	130400	285450445	2940	2940	2940	2940	1
494	20240528	130300	285447505	2940	2940	2940	2940	0
495	20240528	130200	285447505	2940	2940	2940	2935	14
496	20240528	130100	285406375	2940	2940	2940	2940	35
497	20240528	130000	285303475	2940	2940	2940	2940	17
498	20240528	125900	285253495	2940	2940	2940	2940	4
499	20240528	125800	285241735	2930	2930	2930	2930	35
500	20240528	125700	285139185	2940	2930	2940	2930	161
501	20240528	125600	284665955	2940	2940	2940	2940	202
502	20240528	125500	284072075	2940	2940	2940	2940	1
503	20240528	125400	284069135	2930	2930	2930	2930	0
504	20240528	125300	284069135	2930	2935	2935	2930	862
505	20240528	125200	281542635	2935	2940	2940	2935	210
506	20240528	125100	280925735	2940	2940	2940	2940	541
507	20240528	125000	279335195	2940	2940	2940	2940	0
508	20240528	124900	279335195	2940	2940	2940	2940	100
509	20240528	124800	279041195	2945	2945	2945	2945	0
510	20240528	124700	279041195	2945	2945	2945	2940	28
511	20240528	124600	278958755	2945	2945	2945	2945	1
512	20240528	124500	278955810	2930	2930	2930	2930	3000
513	20240528	124400	270165810	2930	2940	2940	2930	9007
514	20240528	124300	243685300	2930	2930	2930	2930	60
515	20240528	124200	243509500	2935	2935	2935	2935	0
516	20240528	124100	243509500	2935	2930	2935	2930	352
517	20240528	124000	242476640	2930	2930	2930	2930	179
518	20240528	123900	241952170	2935	2935	2935	2935	0
519	20240528	123800	241952170	2935	2935	2935	2935	0
520	20240528	123700	241952170	2935	2935	2935	2935	110
521	20240528	123600	241629320	2940	2940	2940	2940	101
522	20240528	123500	241332380	2935	2935	2935	2935	50
523	20240528	123400	241185630	2940	2940	2940	2940	0
524	20240528	123300	241185630	2940	2940	2940	2940	690
525	20240528	123200	239157030	2940	2930	2940	2930	738
526	20240528	123100	236989480	2935	2935	2935	2935	49
527	20240528	123000	236845665	2935	2935	2935	2935	336
528	20240528	122900	235859505	2935	2930	2935	2930	84
529	20240528	122800	235613380	2935	2930	2935	2930	104
530	20240528	122700	235308655	2930	2930	2930	2930	0
531	20240528	122600	235308655	2930	2930	2930	2930	1
532	20240528	122500	235305725	2935	2935	2935	2935	1
533	20240528	122400	235302790	2930	2930	2930	2930	330
534	20240528	122300	234335890	2935	2935	2935	2935	6
535	20240528	122200	234318280	2935	2930	2935	2930	2
536	20240528	122100	234312415	2935	2935	2935	2935	0
537	20240528	122000	234312415	2935	2935	2935	2935	0
538	20240528	121900	234312415	2935	2935	2935	2935	0
539	20240528	121800	234312415	2935	2935	2935	2935	40
540	20240528	121700	234195015	2940	2940	2940	2940	0
541	20240528	121600	234195015	2940	2930	2940	2930	2
542	20240528	121500	234189145	2940	2935	2940	2935	100
543	20240528	121400	233895155	2940	2940	2940	2940	0
544	20240528	121300	233895155	2940	2935	2940	2935	221
545	20240528	121200	233246415	2940	2940	2940	2940	0
546	20240528	121100	233246415	2940	2940	2940	2940	40
547	20240528	121000	233128815	2940	2940	2940	2940	0
548	20240528	120900	233128815	2940	2940	2940	2940	700
549	20240528	120800	231070815	2940	2940	2940	2940	0
550	20240528	120700	231070815	2940	2935	2940	2935	5
551	20240528	120600	231056135	2940	2925	2940	2925	1328
552	20240528	120500	227158490	2935	2930	2935	2925	501
553	20240528	120400	225692920	2930	2935	2935	2930	210
554	20240528	120300	225076620	2935	2935	2935	2935	0
555	20240528	120200	225076620	2935	2935	2935	2935	0
556	20240528	120100	225076620	2935	2935	2935	2935	0
557	20240528	120000	225076620	2935	2935	2935	2935	11
558	20240528	115900	225044335	2935	2935	2935	2935	0
559	20240528	115800	225044335	2935	2930	2935	2925	456
560	20240528	115700	223707630	2930	2930	2930	2930	52
561	20240528	115600	223555270	2930	2925	2930	2925	4872
562	20240528	115500	209280325	2925	2930	2930	2925	89
563	20240528	115400	209019750	2930	2930	2930	2930	147
564	20240528	115300	208589040	2930	2930	2930	2930	102
565	20240528	115200	208290180	2930	2930	2930	2930	0
566	20240528	115100	208290180	2930	2930	2930	2930	0
567	20240528	115000	208290180	2930	2930	2930	2930	1
568	20240528	114900	208287250	2930	2930	2930	2930	0
569	20240528	114800	208287250	2930	2930	2930	2930	18
570	20240528	114700	208234510	2930	2930	2930	2930	0
571	20240528	114600	208234510	2930	2930	2930	2930	12
572	20240528	114500	208199350	2930	2930	2930	2930	2
573	20240528	114400	208193490	2925	2930	2930	2925	370
574	20240528	114300	207109990	2925	2925	2925	2925	0
575	20240528	114200	207109990	2925	2925	2925	2925	0
576	20240528	114100	207109990	2925	2925	2925	2925	0
577	20240528	114000	207109990	2925	2925	2925	2925	0
578	20240528	113900	207109990	2925	2925	2925	2925	0
579	20240528	113800	207109990	2925	2925	2925	2925	0
580	20240528	113700	207109990	2925	2925	2925	2925	1
581	20240528	113600	207107065	2930	2930	2930	2930	1000
582	20240528	113500	204177065	2930	2930	2930	2930	1
583	20240528	113400	204174135	2925	2925	2925	2925	0
584	20240528	113300	204174135	2925	2925	2925	2925	4
585	20240528	113200	204162435	2925	2925	2925	2925	0
586	20240528	113100	204162435	2925	2925	2925	2925	0
587	20240528	113000	204162435	2925	2930	2930	2925	213
588	20240528	112900	203539325	2930	2925	2930	2925	556
589	20240528	112800	201910395	2930	2930	2930	2925	684
590	20240528	112700	199909655	2925	2930	2930	2925	716
591	20240528	112600	197815295	2930	2930	2930	2930	0
592	20240528	112500	197815295	2930	2930	2930	2930	5
593	20240528	112400	197800645	2930	2930	2930	2930	70
594	20240528	112300	197595545	2925	2925	2925	2925	0
595	20240528	112200	197595545	2925	2925	2925	2925	0
596	20240528	112100	197595545	2925	2925	2925	2925	277
597	20240528	112000	196785320	2920	2920	2920	2920	160
598	20240528	111900	196318120	2920	2920	2920	2920	688
599	20240528	111800	194309160	2925	2925	2925	2925	938
600	20240528	111700	191565510	2925	2930	2930	2925	26
601	20240528	111600	191489455	2930	2930	2930	2930	0
602	20240528	111500	191489455	2930	2930	2930	2930	0
603	20240528	111400	191489455	2930	2930	2930	2930	17
604	20240528	111300	191439645	2930	2930	2930	2930	10
605	20240528	111200	191410345	2930	2930	2930	2930	0
606	20240528	111100	191410345	2930	2930	2930	2930	0
607	20240528	111000	191410345	2930	2930	2930	2930	2
608	20240528	110900	191404485	2925	2930	2930	2925	102
609	20240528	110800	191105630	2925	2925	2930	2925	505
610	20240528	110700	189628495	2925	2925	2925	2925	14
611	20240528	110600	189587545	2925	2925	2925	2925	5
612	20240528	110500	189572920	2925	2925	2925	2925	0
613	20240528	110400	189572920	2925	2925	2925	2925	245
614	20240528	110300	188856295	2930	2930	2930	2930	0
615	20240528	110200	188856295	2930	2930	2930	2930	0
616	20240528	110100	188856295	2930	2930	2930	2930	0
617	20240528	110000	188856295	2930	2925	2930	2925	101
618	20240528	105900	188560860	2930	2930	2930	2930	59
619	20240528	105800	188387990	2930	2930	2930	2930	0
620	20240528	105700	188387990	2930	2930	2930	2930	10
621	20240528	105600	188358690	2930	2930	2930	2930	1
622	20240528	105500	188355760	2930	2930	2930	2930	113
623	20240528	105400	188024670	2930	2930	2930	2930	35
624	20240528	105300	187922120	2925	2925	2925	2925	0
625	20240528	105200	187922120	2925	2925	2925	2925	0
626	20240528	105100	187922120	2925	2925	2925	2925	34
627	20240528	105000	187822670	2925	2930	2930	2925	27
628	20240528	104900	187743690	2930	2930	2930	2930	0
629	20240528	104800	187743690	2930	2930	2930	2930	1
630	20240528	104700	187740760	2925	2925	2925	2925	0
631	20240528	104600	187740760	2925	2925	2925	2925	180
632	20240528	104500	187214260	2930	2930	2930	2930	2
633	20240528	104400	187208400	2930	2925	2930	2925	12
634	20240528	104300	187173295	2930	2930	2930	2930	36
635	20240528	104200	187067815	2925	2925	2925	2925	0
636	20240528	104100	187067815	2925	2925	2925	2925	559
637	20240528	104000	185432740	2930	2930	2930	2930	250
638	20240528	103900	184700240	2930	2925	2930	2925	251
639	20240528	103800	183965060	2930	2930	2930	2930	236
640	20240528	103700	183273580	2930	2930	2930	2925	224
641	20240528	103600	182618360	2930	2930	2930	2930	104
642	20240528	103500	182313640	2925	2925	2930	2925	83
643	20240528	103400	182070860	2930	2930	2930	2930	1
644	20240528	103300	182067930	2930	2930	2930	2930	2
645	20240528	103200	182062070	2930	2930	2930	2930	0
646	20240528	103100	182062070	2930	2930	2930	2930	1
647	20240528	103000	182059140	2920	2920	2920	2920	0
648	20240528	102900	182059140	2920	2920	2920	2920	369
649	20240528	102800	180981660	2925	2925	2925	2925	51
650	20240528	102700	180832485	2925	2925	2925	2925	15
651	20240528	102600	180788610	2925	2925	2925	2925	50
652	20240528	102500	180642360	2925	2925	2925	2925	50
653	20240528	102400	180496110	2925	2925	2925	2925	335
654	20240528	102300	179516235	2925	2925	2925	2925	0
655	20240528	102200	179516235	2925	2925	2925	2925	1599
656	20240528	102100	174839160	2925	2920	2925	2920	590
657	20240528	102000	173114360	2920	2920	2920	2920	0
658	20240528	101900	173114360	2920	2920	2920	2920	800
659	20240528	101800	170778360	2920	2920	2920	2920	50
660	20240528	101700	170632360	2920	2920	2920	2920	764
661	20240528	101600	168401480	2920	2920	2920	2920	0
662	20240528	101500	168401480	2920	2925	2925	2920	732
663	20240528	101400	166263980	2930	2930	2930	2930	0
664	20240528	101300	166263980	2930	2925	2930	2925	497
665	20240528	101200	164810250	2925	2925	2925	2925	0
666	20240528	101100	164810250	2925	2925	2925	2925	9
667	20240528	101000	164783925	2930	2930	2930	2930	1
668	20240528	100900	164780995	2930	2925	2930	2920	3159
669	20240528	100800	155542830	2925	2930	2930	2925	5700
670	20240528	100700	138869940	2930	2925	2930	2925	1583
671	20240528	100600	134232270	2930	2930	2930	2930	53
672	20240528	100500	134076980	2930	2920	2930	2920	583
673	20240528	100400	132374610	2920	2920	2920	2920	0
674	20240528	100300	132374610	2920	2920	2920	2920	18
675	20240528	100200	132322050	2920	2920	2920	2905	1013
676	20240528	100100	129374205	2910	2920	2920	2910	11
677	20240528	100000	129342150	2910	2915	2915	2910	89
678	20240528	095900	129082720	2910	2915	2915	2910	7
679	20240528	095800	129062320	2915	2915	2915	2915	0
680	20240528	095700	129062320	2915	2915	2915	2915	134
681	20240528	095600	128671710	2910	2910	2910	2910	0
682	20240528	095500	128671710	2910	2915	2920	2910	9
683	20240528	095400	128645485	2915	2920	2920	2915	102
684	20240528	095300	128347650	2920	2920	2920	2910	5
685	20240528	095200	128333070	2910	2910	2910	2910	51
686	20240528	095100	128184660	2910	2920	2920	2910	694
687	20240528	095000	126159655	2925	2925	2925	2925	0
688	20240528	094900	126159655	2925	2925	2925	2925	83
689	20240528	094800	125916880	2925	2925	2925	2925	23
690	20240528	094700	125849605	2925	2925	2925	2925	0
691	20240528	094600	125849605	2925	2925	2925	2925	200
692	20240528	094500	125264605	2925	2925	2925	2925	84
693	20240528	094400	125018905	2925	2925	2925	2925	795
694	20240528	094300	122693530	2925	2925	2925	2925	300
695	20240528	094200	121816030	2925	2930	2930	2925	250
696	20240528	094100	121084775	2925	2925	2925	2925	4
697	20240528	094000	121073075	2930	2925	2930	2925	58
698	20240528	093900	120903420	2925	2925	2925	2925	0
699	20240528	093800	120903420	2925	2925	2925	2925	35
700	20240528	093700	120801045	2925	2925	2925	2925	0
701	20240528	093600	120801045	2925	2925	2925	2925	7
702	20240528	093500	120780570	2925	2930	2930	2925	130
703	20240528	093400	120400020	2930	2930	2930	2930	1
704	20240528	093300	120397090	2930	2930	2930	2930	34
705	20240528	093200	120297470	2930	2930	2930	2930	83
706	20240528	093100	120054280	2930	2930	2930	2930	12
707	20240528	093000	120019120	2930	2920	2930	2920	87
708	20240528	092900	119764740	2930	2930	2930	2930	149
709	20240528	092800	119328170	2930	2930	2930	2930	0
710	20240528	092700	119328170	2930	2940	2940	2930	4
711	20240528	092600	119316430	2940	2935	2940	2935	911
712	20240528	092500	116640580	2930	2940	2940	2930	111
713	20240528	092400	116314640	2940	2935	2940	2930	2103
714	20240528	092300	110148305	2940	2935	2940	2935	1423
715	20240528	092200	105969740	2940	2940	2945	2940	2317
716	20240528	092100	99154255	2935	2935	2945	2935	11613
717	20240528	092000	65017580	2935	2935	2940	2930	1642
718	20240528	091900	60197960	2935	2925	2935	2925	2816
719	20240528	091800	51945590	2925	2915	2925	2915	1714
720	20240528	091700	46941245	2910	2905	2910	2905	2526
721	20240528	091600	39597970	2905	2905	2905	2905	32
722	20240528	091500	39505010	2910	2910	2910	2910	71
723	20240528	091400	39298400	2910	2915	2915	2910	115
724	20240528	091300	38963745	2915	2920	2920	2915	2
725	20240528	091200	38957910	2920	2920	2920	2920	0
726	20240528	091100	38957910	2920	2920	2920	2920	6
727	20240528	091000	38940390	2920	2920	2920	2920	1
728	20240528	090900	38937470	2920	2910	2920	2910	290
729	20240528	090800	38093550	2910	2910	2910	2910	12
730	20240528	090700	38058630	2910	2910	2910	2910	100
731	20240528	090600	37767630	2910	2920	2920	2900	52
732	20240528	090500	37616585	2915	2910	2915	2910	887
733	20240528	090400	35032480	2915	2910	2915	2880	3901
734	20240528	090300	23739940	2915	2910	2915	2910	2050
735	20240528	090200	17774435	2910	2900	2910	2900	608
736	20240528	090100	16010155	2900	2910	2915	2900	584
737	20240528	090000	14311510	2910	2900	2910	2900	4935