KissMeData/208140/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	204100	729660300	2980	2980	2980	2980	5001
3	20240527	204000	729660300	2980	2980	2980	2980	0
4	20240527	203900	729660300	2980	2980	2980	2980	0
5	20240527	203800	729660300	2980	2980	2980	2980	0
6	20240527	203700	729660300	2980	2980	2980	2980	0
7	20240527	203600	729660300	2980	2980	2980	2980	0
8	20240527	203500	729660300	2980	2980	2980	2980	0
9	20240527	203400	729660300	2980	2980	2980	2980	0
10	20240527	203300	729660300	2980	2980	2980	2980	0
11	20240527	203200	729660300	2980	2980	2980	2980	0
12	20240527	203100	729660300	2980	2980	2980	2980	0
13	20240527	203000	729660300	2980	2980	2980	2980	0
14	20240527	202900	729660300	2980	2980	2980	2980	0
15	20240527	202800	729660300	2980	2980	2980	2980	0
16	20240527	202700	729660300	2980	2980	2980	2980	0
17	20240527	202600	729660300	2980	2980	2980	2980	0
18	20240527	202500	729660300	2980	2980	2980	2980	0
19	20240527	202400	729660300	2980	2980	2980	2980	0
20	20240527	202300	729660300	2980	2980	2980	2980	0
21	20240527	202200	729660300	2980	2980	2980	2980	0
22	20240527	202100	729660300	2980	2980	2980	2980	0
23	20240527	202000	729660300	2980	2980	2980	2980	0
24	20240527	201900	729660300	2980	2980	2980	2980	0
25	20240527	201800	729660300	2980	2980	2980	2980	0
26	20240527	201700	729660300	2980	2980	2980	2980	0
27	20240527	201600	729660300	2980	2980	2980	2980	0
28	20240527	201500	729660300	2980	2980	2980	2980	0
29	20240527	201400	729660300	2980	2980	2980	2980	0
30	20240527	201300	729660300	2980	2980	2980	2980	0
31	20240527	201200	729660300	2980	2980	2980	2980	0
32	20240527	201100	729660300	2980	2980	2980	2980	5001
33	20240527	201000	729660300	2980	2980	2980	2980	0
34	20240527	200900	729660300	2980	2980	2980	2980	0
35	20240527	200800	729660300	2980	2980	2980	2980	0
36	20240527	200700	729660300	2980	2980	2980	2980	0
37	20240527	200600	729660300	2980	2980	2980	2980	0
38	20240527	200500	729660300	2980	2980	2980	2980	0
39	20240527	200400	729660300	2980	2980	2980	2980	0
40	20240527	200300	729660300	2980	2980	2980	2980	0
41	20240527	200200	729660300	2980	2980	2980	2980	0
42	20240527	200100	729660300	2980	2980	2980	2980	0
43	20240527	200000	729660300	2980	2980	2980	2980	0
44	20240527	195900	729660300	2980	2980	2980	2980	0
45	20240527	195800	729660300	2980	2980	2980	2980	0
46	20240527	195700	729660300	2980	2980	2980	2980	0
47	20240527	195600	729660300	2980	2980	2980	2980	0
48	20240527	195500	729660300	2980	2980	2980	2980	0
49	20240527	195400	729660300	2980	2980	2980	2980	0
50	20240527	195300	729660300	2980	2980	2980	2980	0
51	20240527	195200	729660300	2980	2980	2980	2980	0
52	20240527	195100	729660300	2980	2980	2980	2980	0
53	20240527	195000	729660300	2980	2980	2980	2980	0
54	20240527	194900	729660300	2980	2980	2980	2980	0
55	20240527	194800	729660300	2980	2980	2980	2980	0
56	20240527	194700	729660300	2980	2980	2980	2980	0
57	20240527	194600	729660300	2980	2980	2980	2980	0
58	20240527	194500	729660300	2980	2980	2980	2980	0
59	20240527	194400	729660300	2980	2980	2980	2980	0
60	20240527	194300	729660300	2980	2980	2980	2980	0
61	20240527	194200	729660300	2980	2980	2980	2980	0
62	20240527	194100	729660300	2980	2980	2980	2980	5001
63	20240527	194000	729660300	2980	2980	2980	2980	0
64	20240527	193900	729660300	2980	2980	2980	2980	0
65	20240527	193800	729660300	2980	2980	2980	2980	0
66	20240527	193700	729660300	2980	2980	2980	2980	0
67	20240527	193600	729660300	2980	2980	2980	2980	0
68	20240527	193500	729660300	2980	2980	2980	2980	0
69	20240527	193400	729660300	2980	2980	2980	2980	0
70	20240527	193300	729660300	2980	2980	2980	2980	0
71	20240527	193200	729660300	2980	2980	2980	2980	0
72	20240527	193100	729660300	2980	2980	2980	2980	0
73	20240527	193000	729660300	2980	2980	2980	2980	0
74	20240527	192900	729660300	2980	2980	2980	2980	0
75	20240527	192800	729660300	2980	2980	2980	2980	0
76	20240527	192700	729660300	2980	2980	2980	2980	0
77	20240527	192600	729660300	2980	2980	2980	2980	0
78	20240527	192500	729660300	2980	2980	2980	2980	0
79	20240527	192400	729660300	2980	2980	2980	2980	0
80	20240527	192300	729660300	2980	2980	2980	2980	0
81	20240527	192200	729660300	2980	2980	2980	2980	0
82	20240527	192100	729660300	2980	2980	2980	2980	0
83	20240527	192000	729660300	2980	2980	2980	2980	0
84	20240527	191900	729660300	2980	2980	2980	2980	0
85	20240527	191800	729660300	2980	2980	2980	2980	0
86	20240527	191700	729660300	2980	2980	2980	2980	0
87	20240527	191600	729660300	2980	2980	2980	2980	0
88	20240527	191500	729660300	2980	2980	2980	2980	0
89	20240527	191400	729660300	2980	2980	2980	2980	0
90	20240527	191300	729660300	2980	2980	2980	2980	0
91	20240527	191200	729660300	2980	2980	2980	2980	0
92	20240527	191100	729660300	2980	2980	2980	2980	5001
93	20240527	191000	729660300	2980	2980	2980	2980	0
94	20240527	190900	729660300	2980	2980	2980	2980	0
95	20240527	190800	729660300	2980	2980	2980	2980	0
96	20240527	190700	729660300	2980	2980	2980	2980	0
97	20240527	190600	729660300	2980	2980	2980	2980	0
98	20240527	190500	729660300	2980	2980	2980	2980	0
99	20240527	190400	729660300	2980	2980	2980	2980	0
100	20240527	190300	729660300	2980	2980	2980	2980	0
101	20240527	190200	729660300	2980	2980	2980	2980	0
102	20240527	190100	729660300	2980	2980	2980	2980	0
103	20240527	190000	729660300	2980	2980	2980	2980	0
104	20240527	185900	729660300	2980	2980	2980	2980	0
105	20240527	185800	729660300	2980	2980	2980	2980	0
106	20240527	185700	729660300	2980	2980	2980	2980	0
107	20240527	185600	729660300	2980	2980	2980	2980	0
108	20240527	185500	729660300	2980	2980	2980	2980	0
109	20240527	185400	729660300	2980	2980	2980	2980	0
110	20240527	185300	729660300	2980	2980	2980	2980	0
111	20240527	185200	729660300	2980	2980	2980	2980	0
112	20240527	185100	729660300	2980	2980	2980	2980	0
113	20240527	185000	729660300	2980	2980	2980	2980	0
114	20240527	184900	729660300	2980	2980	2980	2980	0
115	20240527	184800	729660300	2980	2980	2980	2980	0
116	20240527	184700	729660300	2980	2980	2980	2980	0
117	20240527	184600	729660300	2980	2980	2980	2980	0
118	20240527	184500	729660300	2980	2980	2980	2980	0
119	20240527	184400	729660300	2980	2980	2980	2980	0
120	20240527	184300	729660300	2980	2980	2980	2980	0
121	20240527	184200	729660300	2980	2980	2980	2980	0
122	20240527	184100	729660300	2980	2980	2980	2980	5001
123	20240527	184000	729660300	2980	2980	2980	2980	0
124	20240527	183900	729660300	2980	2980	2980	2980	0
125	20240527	183800	729660300	2980	2980	2980	2980	0
126	20240527	183700	729660300	2980	2980	2980	2980	0
127	20240527	183600	729660300	2980	2980	2980	2980	0
128	20240527	183500	729660300	2980	2980	2980	2980	0
129	20240527	183400	729660300	2980	2980	2980	2980	0
130	20240527	183300	729660300	2980	2980	2980	2980	0
131	20240527	183200	729660300	2980	2980	2980	2980	0
132	20240527	183100	729660300	2980	2980	2980	2980	0
133	20240527	183000	729660300	2980	2980	2980	2980	0
134	20240527	182900	729660300	2980	2980	2980	2980	0
135	20240527	182800	729660300	2980	2980	2980	2980	0
136	20240527	182700	729660300	2980	2980	2980	2980	0
137	20240527	182600	729660300	2980	2980	2980	2980	0
138	20240527	182500	729660300	2980	2980	2980	2980	0
139	20240527	182400	729660300	2980	2980	2980	2980	0
140	20240527	182300	729660300	2980	2980	2980	2980	0
141	20240527	182200	729660300	2980	2980	2980	2980	0
142	20240527	182100	729660300	2980	2980	2980	2980	0
143	20240527	182000	729660300	2980	2980	2980	2980	0
144	20240527	181900	729660300	2980	2980	2980	2980	0
145	20240527	181800	729660300	2980	2980	2980	2980	0
146	20240527	181700	729660300	2980	2980	2980	2980	0
147	20240527	181600	729660300	2980	2980	2980	2980	0
148	20240527	181500	729660300	2980	2980	2980	2980	0
149	20240527	181400	729660300	2980	2980	2980	2980	0
150	20240527	181300	729660300	2980	2980	2980	2980	0
151	20240527	181200	729660300	2980	2980	2980	2980	0
152	20240527	181100	729660300	2980	2980	2980	2980	5001
153	20240527	181000	729660300	2980	2980	2980	2980	0
154	20240527	180900	729660300	2980	2980	2980	2980	0
155	20240527	180800	729660300	2980	2980	2980	2980	0
156	20240527	180700	729660300	2980	2980	2980	2980	0
157	20240527	180600	729660300	2980	2980	2980	2980	0
158	20240527	180500	729660300	2980	2980	2980	2980	0
159	20240527	180400	729660300	2980	2980	2980	2980	0
160	20240527	180300	729660300	2980	2980	2980	2980	0
161	20240527	180200	729660300	2980	2980	2980	2980	0
162	20240527	180100	729660300	2980	2980	2980	2980	0
163	20240527	180000	729660300	2980	2980	2980	2980	0
164	20240527	175900	729660300	2980	2980	2980	2980	0
165	20240527	175800	729660300	2980	2980	2980	2980	0
166	20240527	175700	729660300	2980	2980	2980	2980	0
167	20240527	175600	729660300	2980	2980	2980	2980	0
168	20240527	175500	729660300	2980	2980	2980	2980	0
169	20240527	175400	729660300	2980	2980	2980	2980	0
170	20240527	175300	729660300	2980	2980	2980	2980	0
171	20240527	175200	729660300	2980	2980	2980	2980	0
172	20240527	175100	729660300	2980	2980	2980	2980	0
173	20240527	175000	729660300	2980	2980	2980	2980	0
174	20240527	174900	729660300	2980	2980	2980	2980	0
175	20240527	174800	729660300	2980	2980	2980	2980	0
176	20240527	174700	729660300	2980	2980	2980	2980	0
177	20240527	174600	729660300	2980	2980	2980	2980	0
178	20240527	174500	729660300	2980	2980	2980	2980	0
179	20240527	174400	729660300	2980	2980	2980	2980	0
180	20240527	174300	729660300	2980	2980	2980	2980	0
181	20240527	174200	729660300	2980	2980	2980	2980	0
182	20240527	174100	729660300	2980	2980	2980	2980	5001
183	20240527	174000	729660300	2980	2980	2980	2980	0
184	20240527	173900	729660300	2980	2980	2980	2980	0
185	20240527	173800	729660300	2980	2980	2980	2980	0
186	20240527	173700	729660300	2980	2980	2980	2980	0
187	20240527	173600	729660300	2980	2980	2980	2980	0
188	20240527	173500	729660300	2980	2980	2980	2980	0
189	20240527	173400	729660300	2980	2980	2980	2980	0
190	20240527	173300	729660300	2980	2980	2980	2980	0
191	20240527	173200	729660300	2980	2980	2980	2980	0
192	20240527	173100	729660300	2980	2980	2980	2980	0
193	20240527	173000	729660300	2980	2980	2980	2980	0
194	20240527	172900	729660300	2980	2980	2980	2980	0
195	20240527	172800	729660300	2980	2980	2980	2980	0
196	20240527	172700	729660300	2980	2980	2980	2980	0
197	20240527	172600	729660300	2980	2980	2980	2980	0
198	20240527	172500	729660300	2980	2980	2980	2980	0
199	20240527	172400	729660300	2980	2980	2980	2980	0
200	20240527	172300	729660300	2980	2980	2980	2980	0
201	20240527	172200	729660300	2980	2980	2980	2980	0
202	20240527	172100	729660300	2980	2980	2980	2980	0
203	20240527	172000	729660300	2980	2980	2980	2980	0
204	20240527	171900	729660300	2980	2980	2980	2980	0
205	20240527	171800	729660300	2980	2980	2980	2980	0
206	20240527	171700	729660300	2980	2980	2980	2980	0
207	20240527	171600	729660300	2980	2980	2980	2980	0
208	20240527	171500	729660300	2980	2980	2980	2980	0
209	20240527	171400	729660300	2980	2980	2980	2980	0
210	20240527	171300	729660300	2980	2980	2980	2980	0
211	20240527	171200	729660300	2980	2980	2980	2980	0
212	20240527	171100	729660300	2980	2980	2980	2980	5001
213	20240527	171000	729660300	2980	2980	2980	2980	0
214	20240527	170900	729660300	2980	2980	2980	2980	0
215	20240527	170800	729660300	2980	2980	2980	2980	0
216	20240527	170700	729660300	2980	2980	2980	2980	0
217	20240527	170600	729660300	2980	2980	2980	2980	0
218	20240527	170500	729660300	2980	2980	2980	2980	0
219	20240527	170400	729660300	2980	2980	2980	2980	0
220	20240527	170300	729660300	2980	2980	2980	2980	0
221	20240527	170200	729660300	2980	2980	2980	2980	0
222	20240527	170100	729660300	2980	2980	2980	2980	0
223	20240527	170000	729660300	2980	2980	2980	2980	0
224	20240527	165900	729660300	2980	2980	2980	2980	0
225	20240527	165800	729660300	2980	2980	2980	2980	0
226	20240527	165700	729660300	2980	2980	2980	2980	0
227	20240527	165600	729660300	2980	2980	2980	2980	0
228	20240527	165500	729660300	2980	2980	2980	2980	0
229	20240527	165400	729660300	2980	2980	2980	2980	0
230	20240527	165300	729660300	2980	2980	2980	2980	0
231	20240527	165200	729660300	2980	2980	2980	2980	0
232	20240527	165100	729660300	2980	2980	2980	2980	0
233	20240527	165000	729660300	2980	2980	2980	2980	0
234	20240527	164900	729660300	2980	2980	2980	2980	0
235	20240527	164800	729660300	2980	2980	2980	2980	0
236	20240527	164700	729660300	2980	2980	2980	2980	0
237	20240527	164600	729660300	2980	2980	2980	2980	0
238	20240527	164500	729660300	2980	2980	2980	2980	0
239	20240527	164400	729660300	2980	2980	2980	2980	0
240	20240527	164300	729660300	2980	2980	2980	2980	0
241	20240527	164200	729660300	2980	2980	2980	2980	0
242	20240527	164100	729660300	2980	2980	2980	2980	5001
243	20240527	164000	729660300	2980	2980	2980	2980	0
244	20240527	163900	729660300	2980	2980	2980	2980	0
245	20240527	163800	729660300	2980	2980	2980	2980	0
246	20240527	163700	729660300	2980	2980	2980	2980	0
247	20240527	163600	729660300	2980	2980	2980	2980	0
248	20240527	163500	729660300	2980	2980	2980	2980	0
249	20240527	163400	729660300	2980	2980	2980	2980	0
250	20240527	163300	729660300	2980	2980	2980	2980	0
251	20240527	163200	729660300	2980	2980	2980	2980	0
252	20240527	163100	729660300	2980	2980	2980	2980	0
253	20240527	163000	729660300	2980	2980	2980	2980	0
254	20240527	162900	729660300	2980	2980	2980	2980	0
255	20240527	162800	729660300	2980	2980	2980	2980	0
256	20240527	162700	729660300	2980	2980	2980	2980	0
257	20240527	162600	729660300	2980	2980	2980	2980	0
258	20240527	162500	729660300	2980	2980	2980	2980	0
259	20240527	162400	729660300	2980	2980	2980	2980	0
260	20240527	162300	729660300	2980	2980	2980	2980	0
261	20240527	162200	729660300	2980	2980	2980	2980	0
262	20240527	162100	729660300	2980	2980	2980	2980	0
263	20240527	162000	729660300	2980	2980	2980	2980	0
264	20240527	161900	729660300	2980	2980	2980	2980	0
265	20240527	161800	729660300	2980	2980	2980	2980	0
266	20240527	161700	729660300	2980	2980	2980	2980	0
267	20240527	161600	729660300	2980	2980	2980	2980	0
268	20240527	161500	729660300	2980	2980	2980	2980	0
269	20240527	161400	729660300	2980	2980	2980	2980	0
270	20240527	161300	729660300	2980	2980	2980	2980	0
271	20240527	161200	729660300	2980	2980	2980	2980	0
272	20240527	161100	729660300	2980	2980	2980	2980	5001
273	20240527	161000	729660300	2980	2980	2980	2980	0
274	20240527	160900	729660300	2980	2980	2980	2980	0
275	20240527	160800	729660300	2980	2980	2980	2980	0
276	20240527	160700	729660300	2980	2980	2980	2980	0
277	20240527	160600	729660300	2980	2980	2980	2980	0
278	20240527	160500	729660300	2980	2980	2980	2980	0
279	20240527	160400	729660300	2980	2980	2980	2980	0
280	20240527	160300	729660300	2980	2980	2980	2980	0
281	20240527	160200	729660300	2980	2980	2980	2980	0
282	20240527	160100	729660300	2980	2980	2980	2980	0
283	20240527	160000	729660300	2980	2980	2980	2980	0
284	20240527	155900	729660300	2980	2980	2980	2980	0
285	20240527	155800	729660300	2980	2980	2980	2980	0
286	20240527	155700	729660300	2980	2980	2980	2980	0
287	20240527	155600	729660300	2980	2980	2980	2980	0
288	20240527	155500	729660300	2980	2980	2980	2980	0
289	20240527	155400	729660300	2980	2980	2980	2980	0
290	20240527	155300	729660300	2980	2980	2980	2980	0
291	20240527	155200	729660300	2980	2980	2980	2980	0
292	20240527	155100	729660300	2980	2980	2980	2980	0
293	20240527	155000	729660300	2980	2980	2980	2980	0
294	20240527	154900	729660300	2980	2980	2980	2980	0
295	20240527	154800	729660300	2980	2980	2980	2980	0
296	20240527	154700	729660300	2980	2980	2980	2980	0
297	20240527	154600	729660300	2980	2980	2980	2980	0
298	20240527	154500	729660300	2980	2980	2980	2980	0
299	20240527	154400	729660300	2980	2980	2980	2980	0
300	20240527	154300	729660300	2980	2980	2980	2980	0
301	20240527	154200	729660300	2980	2980	2980	2980	0
302	20240527	154100	729660300	2980	2980	2980	2980	5001
303	20240527	154000	729660300	2980	2980	2980	2980	0
304	20240527	153900	729660300	2980	2980	2980	2980	0
305	20240527	153800	729660300	2980	2980	2980	2980	0
306	20240527	153700	729660300	2980	2980	2980	2980	0
307	20240527	153600	729660300	2980	2980	2980	2980	0
308	20240527	153500	729660300	2980	2980	2980	2980	0
309	20240527	153400	729660300	2980	2980	2980	2980	0
310	20240527	153300	729660300	2980	2980	2980	2980	0
311	20240527	153200	729660300	2980	2980	2980	2980	0
312	20240527	153100	729660300	2980	2980	2980	2980	0
313	20240527	153000	729660300	2980	2980	2980	2980	5001
314	20240527	152900	714757320	2980	2980	2980	2980	0
315	20240527	152800	714757320	2980	2980	2980	2980	0
316	20240527	152700	714757320	2980	2980	2980	2980	0
317	20240527	152600	714757320	2980	2980	2980	2980	0
318	20240527	152500	714757320	2980	2980	2980	2980	0
319	20240527	152400	714757320	2980	2980	2980	2980	0
320	20240527	152300	714757320	2980	2980	2980	2980	0
321	20240527	152200	714757320	2980	2980	2980	2980	0
322	20240527	152100	714757320	2980	2980	2980	2980	0
323	20240527	152000	714757320	2980	2980	2980	2980	0
324	20240527	151900	714757320	2980	2980	2980	2970	90
325	20240527	151800	714489270	2980	2970	2980	2970	965
326	20240527	151700	711619455	2970	2970	2970	2970	42
327	20240527	151600	711494715	2970	2965	2970	2965	181
328	20240527	151500	710957820	2970	2970	2970	2970	127
329	20240527	151400	710580630	2975	2970	2975	2970	60
330	20240527	151300	710402425	2970	2970	2970	2970	12
331	20240527	151200	710366785	2970	2975	2975	2970	352
332	20240527	151100	709321190	2975	2960	2975	2960	380
333	20240527	151000	708195795	2960	2965	2965	2960	1100
334	20240527	150900	704938065	2960	2970	2970	2960	4709
335	20240527	150800	690991885	2970	2970	2970	2970	198
336	20240527	150700	690403825	2970	2970	2970	2965	339
337	20240527	150600	689398245	2965	2970	2970	2965	140
338	20240527	150500	688983000	2965	2970	2970	2965	371
339	20240527	150400	687882575	2970	2970	2970	2965	82
340	20240527	150300	687639210	2970	2970	2975	2970	581
341	20240527	150200	685913635	2965	2965	2965	2965	350
342	20240527	150100	684875885	2965	2970	2970	2965	909
343	20240527	150000	682180555	2970	2970	2970	2970	62
344	20240527	145900	681996415	2970	2970	2970	2970	153
345	20240527	145800	681542005	2965	2970	2970	2965	225
346	20240527	145700	680874235	2970	2970	2970	2970	0
347	20240527	145600	680874235	2970	2965	2970	2960	101
348	20240527	145500	680575215	2970	2965	2970	2960	90
349	20240527	145400	680308475	2965	2970	2970	2965	346
350	20240527	145300	679282565	2970	2970	2970	2970	45
351	20240527	145200	679148915	2975	2970	2975	2970	329
352	20240527	145100	678171640	2975	2975	2975	2975	36
353	20240527	145000	678064540	2970	2970	2970	2970	21
354	20240527	144900	678002170	2975	2970	2975	2970	329
355	20240527	144800	677024895	2975	2975	2975	2975	1
356	20240527	144700	677021920	2970	2970	2970	2970	25
357	20240527	144600	676947670	2975	2970	2975	2970	1040
358	20240527	144500	673858725	2970	2960	2970	2960	121
359	20240527	144400	673500555	2970	2965	2970	2965	1267
360	20240527	144300	669738755	2970	2970	2970	2965	350
361	20240527	144200	668699805	2970	2975	2975	2970	329
362	20240527	144100	667722175	2975	2975	2975	2975	80
363	20240527	144000	667484175	2975	2975	2975	2975	32
364	20240527	143900	667388975	2975	2975	2975	2975	0
365	20240527	143800	667388975	2975	2980	2980	2975	39
366	20240527	143700	667272900	2980	2980	2980	2975	382
367	20240527	143600	666134680	2980	2980	2980	2980	49
368	20240527	143500	665988660	2980	2970	2980	2970	11
369	20240527	143400	665955980	2965	2965	2965	2965	2000
370	20240527	143300	660025980	2970	2975	2980	2970	280
371	20240527	143200	659194170	2980	2980	2980	2980	0
372	20240527	143100	659194170	2980	2980	2980	2980	10
373	20240527	143000	659164370	2980	2980	2980	2980	0
374	20240527	142900	659164370	2980	2980	2980	2980	0
375	20240527	142800	659164370	2980	2970	2980	2970	451
376	20240527	142700	657824890	2975	2975	2975	2975	29
377	20240527	142600	657738615	2980	2980	2980	2980	0
378	20240527	142500	657738615	2980	2980	2980	2980	10
379	20240527	142400	657708815	2980	2980	2980	2965	67
380	20240527	142300	657509720	2980	2980	2980	2980	5
381	20240527	142200	657494820	2980	2975	2980	2975	30
382	20240527	142100	657405565	2980	2980	2980	2980	0
383	20240527	142000	657405565	2980	2975	2980	2975	2
384	20240527	141900	657399610	2975	2980	2980	2975	36
385	20240527	141800	657292360	2980	2975	2980	2970	35
386	20240527	141700	657188375	2975	2970	2975	2970	703
387	20240527	141600	655100450	2980	2980	2980	2975	35
388	20240527	141500	654996295	2980	2975	2980	2975	3
389	20240527	141400	654987365	2980	2980	2980	2980	1
390	20240527	141300	654984385	2970	2970	2975	2970	676
391	20240527	141200	652976470	2980	2970	2980	2970	238
392	20240527	141100	652269600	2975	2975	2975	2975	103
393	20240527	141000	651963175	2980	2980	2980	2980	34
394	20240527	140900	651861855	2980	2980	2980	2975	159
395	20240527	140800	651388785	2975	2975	2975	2975	9
396	20240527	140700	651362010	2975	2975	2975	2975	3
397	20240527	140600	651353085	2975	2980	2980	2975	83
398	20240527	140500	651106145	2980	2975	2980	2975	56
399	20240527	140400	650939375	2975	2975	2975	2975	100
400	20240527	140300	650641875	2975	2975	2975	2975	200
401	20240527	140200	650046875	2975	2975	2975	2975	29
402	20240527	140100	649960600	2975	2975	2975	2975	0
403	20240527	140000	649960600	2975	2975	2975	2975	1
404	20240527	135900	649957625	2970	2975	2975	2970	139
405	20240527	135800	649544650	2975	2975	2975	2975	4
406	20240527	135700	649532750	2975	2980	2980	2975	41
407	20240527	135600	649410615	2975	2975	2975	2975	60
408	20240527	135500	649232115	2980	2980	2980	2980	0
409	20240527	135400	649232115	2980	2980	2980	2980	33
410	20240527	135300	649133775	2975	2975	2975	2975	0
411	20240527	135200	649133775	2975	2980	2980	2975	871
412	20240527	135100	646539695	2980	2980	2980	2980	0
413	20240527	135000	646539695	2980	2975	2980	2975	202
414	20240527	134900	645938740	2980	2980	2980	2980	45
415	20240527	134800	645804640	2980	2980	2980	2980	29
416	20240527	134700	645718220	2980	2980	2980	2980	41
417	20240527	134600	645596040	2980	2980	2980	2980	0
418	20240527	134500	645596040	2980	2980	2980	2980	30
419	20240527	134400	645506640	2980	2980	2980	2980	70
420	20240527	134300	645298040	2980	2980	2980	2980	37
421	20240527	134200	645187780	2980	2980	2980	2980	0
422	20240527	134100	645187780	2980	2980	2980	2980	10
423	20240527	134000	645157980	2980	2980	2980	2980	42
424	20240527	133900	645032820	2980	2980	2980	2980	0
425	20240527	133800	645032820	2980	2980	2980	2980	0
426	20240527	133700	645032820	2980	2980	2980	2975	238
427	20240527	133600	644324610	2980	2980	2980	2980	7
428	20240527	133500	644303750	2980	2980	2980	2980	0
429	20240527	133400	644303750	2980	2980	2980	2980	29
430	20240527	133300	644217330	2980	2980	2980	2980	0
431	20240527	133200	644217330	2980	2980	2980	2980	44
432	20240527	133100	644086210	2980	2980	2980	2980	15
433	20240527	133000	644041510	2980	2980	2980	2980	142
434	20240527	132900	643618350	2975	2980	2980	2975	80
435	20240527	132800	643379955	2980	2980	2980	2980	20
436	20240527	132700	643320355	2980	2975	2980	2975	41
437	20240527	132600	643198355	2975	2980	2980	2975	55
438	20240527	132500	643034585	2980	2980	2980	2980	28
439	20240527	132400	642951145	2985	2985	2985	2985	102
440	20240527	132300	642646675	2975	2975	2975	2970	2184
441	20240527	132200	636156530	2985	2985	2985	2985	2055
442	20240527	132100	630022355	2985	2980	2985	2980	30
443	20240527	132000	629932950	2975	2980	2980	2975	879
444	20240527	131900	627316030	2980	2980	2980	2975	597
445	20240527	131800	625536995	2980	2980	2980	2980	30
446	20240527	131700	625447595	2985	2985	2985	2985	0
447	20240527	131600	625447595	2985	2980	2985	2980	97
448	20240527	131500	625158195	2985	2985	2985	2985	335
449	20240527	131400	624158220	2985	2985	2985	2985	10
450	20240527	131300	624128370	2985	2985	2985	2985	0
451	20240527	131200	624128370	2985	2985	2985	2985	134
452	20240527	131100	623728380	2985	2985	2985	2985	105
453	20240527	131000	623414955	2980	2985	2985	2980	31
454	20240527	130900	623322565	2985	2985	2985	2985	0
455	20240527	130800	623322565	2985	2980	2985	2980	950
456	20240527	130700	620489115	2980	2980	2980	2980	32
457	20240527	130600	620393755	2980	2980	2980	2980	4
458	20240527	130500	620381835	2980	2980	2980	2980	205
459	20240527	130400	619770935	2980	2975	2980	2975	434
460	20240527	130300	618479115	2975	2975	2975	2975	202
461	20240527	130200	617878165	2980	2980	2980	2980	29
462	20240527	130100	617791745	2980	2980	2980	2980	700
463	20240527	130000	615705745	2980	2980	2980	2980	0
464	20240527	125900	615705745	2980	2975	2980	2975	103
465	20240527	125800	615399305	2975	2975	2975	2975	8
466	20240527	125700	615375505	2970	2970	2970	2970	6
467	20240527	125600	615357685	2970	2970	2970	2970	95
468	20240527	125500	615075535	2970	2970	2970	2970	1
469	20240527	125400	615072565	2970	2970	2970	2970	5
470	20240527	125300	615057715	2970	2970	2970	2965	124
471	20240527	125200	614689990	2965	2970	2970	2965	440
472	20240527	125100	613383410	2970	2970	2970	2970	4
473	20240527	125000	613371530	2970	2970	2970	2970	0
474	20240527	124900	613371530	2970	2970	2970	2970	0
475	20240527	124800	613371530	2970	2970	2970	2970	1088
476	20240527	124700	610140170	2970	2970	2970	2970	1000
477	20240527	124600	607170170	2965	2965	2965	2965	1000
478	20240527	124500	604205170	2970	2975	2975	2970	407
479	20240527	124400	602994380	2975	2970	2975	2970	1248
480	20240527	124300	599287815	2970	2970	2970	2970	0
481	20240527	124200	599287815	2970	2970	2970	2970	1
482	20240527	124100	599284845	2970	2965	2970	2965	195
483	20240527	124000	598706665	2965	2965	2965	2965	30
484	20240527	123900	598617715	2960	2960	2960	2960	0
485	20240527	123800	598617715	2960	2960	2960	2960	0
486	20240527	123700	598617715	2960	2960	2965	2960	3001
487	20240527	123600	589731500	2955	2955	2955	2950	83
488	20240527	123500	589486585	2950	2950	2950	2950	0
489	20240527	123400	589486585	2950	2955	2955	2950	3000
490	20240527	123300	580631400	2965	2965	2965	2955	1098
491	20240527	123200	577385830	2965	2965	2965	2955	70
492	20240527	123100	577178450	2965	2965	2965	2965	5
493	20240527	123000	577163625	2955	2965	2965	2955	1001
494	20240527	122900	574203765	2960	2960	2960	2960	1200
495	20240527	122800	570651765	2960	2960	2960	2960	400
496	20240527	122700	569467765	2960	2960	2970	2960	566
497	20240527	122600	567790200	2960	2965	2965	2960	2363
498	20240527	122500	560791320	2970	2965	2970	2965	115
499	20240527	122400	560450095	2970	2970	2970	2970	2
500	20240527	122300	560444155	2965	2965	2965	2965	2050
501	20240527	122200	554365905	2970	2970	2970	2970	0
502	20240527	122100	554365905	2970	2970	2970	2970	6
503	20240527	122000	554348085	2965	2965	2965	2965	505
504	20240527	121900	552850760	2965	2965	2965	2965	492
505	20240527	121800	551391980	2960	2965	2965	2960	962
506	20240527	121700	548544445	2970	2965	2970	2965	17
507	20240527	121600	548494015	2960	2960	2960	2960	1
508	20240527	121500	548491055	2965	2965	2965	2965	100
509	20240527	121400	548194555	2960	2960	2960	2960	100
510	20240527	121300	547898555	2960	2960	2960	2960	0
511	20240527	121200	547898555	2960	2960	2960	2960	0
512	20240527	121100	547898555	2960	2960	2960	2960	186
513	20240527	121000	547347995	2960	2960	2960	2960	0
514	20240527	120900	547347995	2960	2960	2960	2960	0
515	20240527	120800	547347995	2960	2960	2965	2960	402
516	20240527	120700	546156075	2960	2955	2960	2955	376
517	20240527	120600	545044985	2955	2955	2955	2955	2065
518	20240527	120500	538942910	2955	2955	2955	2955	21
519	20240527	120400	538880855	2960	2960	2965	2935	5386
520	20240527	120300	523004550	2970	2965	2970	2960	78
521	20240527	120200	522773610	2965	2960	2965	2950	163
522	20240527	120100	522291590	2960	2965	2965	2960	61
523	20240527	120000	522110975	2965	2960	2965	2955	72
524	20240527	115900	521897815	2960	2955	2965	2955	576
525	20240527	115800	520195615	2965	2960	2965	2960	102
526	20240527	115700	519893195	2970	2965	2970	2950	10839
527	20240527	115600	487886055	2975	2975	2975	2975	4
528	20240527	115500	487874155	2965	2975	2975	2965	3611
529	20240527	115400	477154430	2970	2975	2975	2970	851
530	20240527	115300	474626905	2975	2980	2980	2975	33
531	20240527	115200	474528625	2975	2975	2975	2975	1006
532	20240527	115100	471535775	2980	2975	2980	2970	131
533	20240527	115000	471146675	2980	2975	2980	2975	35
534	20240527	114900	471042445	2975	2980	2980	2975	36
535	20240527	114800	470935340	2980	2980	2980	2980	0
536	20240527	114700	470935340	2980	2980	2980	2980	0
537	20240527	114600	470935340	2980	2980	2980	2970	36
538	20240527	114500	470828075	2975	2975	2980	2975	539
539	20240527	114400	469224540	2975	2975	2975	2975	110
540	20240527	114300	468897290	2975	2980	2980	2975	2069
541	20240527	114200	462741955	2980	2980	2980	2980	2
542	20240527	114100	462735995	2980	2975	2980	2975	7
543	20240527	114000	462715150	2975	2980	2980	2975	1136
544	20240527	113900	459335535	2980	2980	2980	2980	25
545	20240527	113800	459261035	2980	2980	2980	2980	194
546	20240527	113700	458682915	2980	2980	2980	2975	1526
547	20240527	113600	454142520	2980	2980	2980	2980	563
548	20240527	113500	452464780	2980	2975	2980	2975	204
549	20240527	113400	451857860	2980	2985	2985	2975	705
550	20240527	113300	449757390	2980	2980	2990	2980	1005
551	20240527	113200	446762480	2980	2980	2980	2980	620
552	20240527	113100	444914880	2980	2980	2980	2980	10
553	20240527	113000	444885080	2980	2980	2985	2980	527
554	20240527	112900	443314595	2975	2980	2995	2975	3424
555	20240527	112800	433122895	2980	2980	2980	2980	18
556	20240527	112700	433069255	2980	2980	2980	2980	105
557	20240527	112600	432756355	2980	2990	2990	2980	5527
558	20240527	112500	416279570	2990	2990	2990	2990	70
559	20240527	112400	416070270	2995	2985	2995	2985	1305
560	20240527	112300	412174835	2980	2990	2990	2980	5461
561	20240527	112200	395885410	2995	2995	2995	2995	0
562	20240527	112100	395885410	2995	2995	2995	2995	1400
563	20240527	112000	391692410	2995	2995	2995	2995	0
564	20240527	111900	391692410	2995	2995	2995	2995	0
565	20240527	111800	391692410	2995	2990	2995	2990	1010
566	20240527	111700	388672505	2990	2995	2995	2985	116
567	20240527	111600	388325910	2990	2990	2995	2990	814
568	20240527	111500	385892045	2990	2990	2995	2990	88
569	20240527	111400	385628920	2995	2985	2995	2985	542
570	20240527	111300	384011030	2985	2985	2985	2985	133
571	20240527	111200	383614025	2990	2990	2990	2990	243
572	20240527	111100	382887455	2995	2990	2995	2990	2
573	20240527	111000	382881470	2995	2995	2995	2995	101
574	20240527	110900	382578975	2995	2995	2995	2995	1
575	20240527	110800	382575980	2995	2995	2995	2995	0
576	20240527	110700	382575980	2995	2995	2995	2995	1
577	20240527	110600	382572985	2995	2995	2995	2995	38
578	20240527	110500	382459175	2990	2990	2990	2985	374
579	20240527	110400	381342120	2990	2985	2990	2985	35
580	20240527	110300	381237595	2990	2990	2990	2990	0
581	20240527	110200	381237595	2990	2990	2990	2990	26
582	20240527	110100	381159855	2990	2990	2990	2990	51
583	20240527	110000	381007365	2990	2990	2990	2990	904
584	20240527	105900	378304405	2995	2995	2995	2995	13
585	20240527	105800	378265470	2995	2995	2995	2995	167
586	20240527	105700	377765305	2995	2995	2995	2995	33
587	20240527	105600	377666470	2995	2995	2995	2995	33
588	20240527	105500	377567635	2995	2995	2995	2995	1000
589	20240527	105400	374572635	3000	3000	3000	3000	38
590	20240527	105300	374458635	3000	3000	3000	3000	1
591	20240527	105200	374455635	2990	2990	2990	2990	2291
592	20240527	105100	367605545	2995	2995	2995	2995	39
593	20240527	105000	367488740	2995	2995	2995	2995	10
594	20240527	104900	367458790	2995	2995	2995	2995	9
595	20240527	104800	367431835	2995	2995	2995	2995	2
596	20240527	104700	367425845	2995	2995	2995	2995	0
597	20240527	104600	367425845	2995	2995	2995	2995	1
598	20240527	104500	367422850	2995	2995	2995	2995	32
599	20240527	104400	367327010	2995	2995	2995	2995	0
600	20240527	104300	367327010	2995	2995	2995	2995	1
601	20240527	104200	367324015	2995	2995	2995	2995	43
602	20240527	104100	367195230	2990	2990	2995	2980	6200
603	20240527	104000	348679585	2990	2990	2990	2990	250
604	20240527	103900	347932085	2995	2995	2995	2995	2
605	20240527	103800	347926095	2995	2995	2995	2995	0
606	20240527	103700	347926095	2995	3000	3000	2990	3031
607	20240527	103600	338863130	2990	2995	2995	2990	3050
608	20240527	103500	329743380	3000	2990	3000	2985	2234
609	20240527	103400	323065355	2995	3000	3000	2995	103
610	20240527	103300	322756620	3000	3000	3000	3000	1
611	20240527	103200	322753620	3000	3000	3000	3000	4
612	20240527	103100	322741620	2995	2995	2995	2995	50
613	20240527	103000	322591870	3000	2995	3000	2995	201
614	20240527	102900	321989865	2995	2995	2995	2995	1
615	20240527	102800	321986870	2990	2995	3000	2990	3123
616	20240527	102700	312648490	2995	2995	3000	2995	91
617	20240527	102600	312375840	2990	3000	3000	2990	717
618	20240527	102500	310229625	3000	3000	3000	3000	114
619	20240527	102400	309887625	3000	3000	3000	3000	10
620	20240527	102300	309857625	2995	3000	3000	2995	46
621	20240527	102200	309719800	2995	3000	3000	2995	22
622	20240527	102100	309653810	3000	3000	3000	3000	22
623	20240527	102000	309587810	3000	2995	3000	2995	26
624	20240527	101900	309509910	3000	3000	3000	3000	21
625	20240527	101800	309446910	3000	3000	3000	3000	1
626	20240527	101700	309443910	2990	2995	2995	2990	5000
627	20240527	101600	294491355	2990	3005	3005	2990	2220
628	20240527	101500	287850690	3005	3005	3005	3005	0
629	20240527	101400	287850690	3005	3005	3005	3005	0
630	20240527	101300	287850690	3005	3000	3005	2985	9605
631	20240527	101200	259091660	3000	3005	3005	3000	600
632	20240527	101100	257291655	3005	3005	3005	3000	1230
633	20240527	101000	253601275	3010	3005	3010	3005	1712
634	20240527	100900	248456665	3005	3010	3010	3005	12
635	20240527	100800	248420560	3010	3015	3015	3000	6526
636	20240527	100700	228830425	3015	3015	3015	3005	56
637	20240527	100600	228661635	3015	3010	3015	3010	1413
638	20240527	100500	224408500	3010	3010	3010	3010	766
639	20240527	100400	222102840	3005	3020	3020	3000	10234
640	20240527	100300	191324265	3020	3015	3020	3015	1710
641	20240527	100200	186168600	3015	3015	3015	3015	413
642	20240527	100100	184923405	3015	3015	3020	3015	1618
643	20240527	100000	180045085	3020	3020	3020	3020	0
644	20240527	095900	180045085	3020	3020	3020	3020	0
645	20240527	095800	180045085	3020	3015	3020	3015	302
646	20240527	095700	179134540	3015	3020	3020	3015	2300
647	20240527	095600	172191040	3030	3030	3030	3030	2
648	20240527	095500	172184980	3030	3030	3030	3030	0
649	20240527	095400	172184980	3030	3030	3030	3030	95
650	20240527	095300	171897130	3030	3025	3030	3020	1173
651	20240527	095200	168354340	3030	3020	3030	3020	656
652	20240527	095100	166373190	3030	3030	3030	3030	1
653	20240527	095000	166370160	3025	3025	3025	3025	23
654	20240527	094900	166300585	3035	3035	3035	3035	1
655	20240527	094800	166297550	3025	3035	3035	3025	504
656	20240527	094700	164772930	3025	3025	3025	3025	500
657	20240527	094600	163260430	3035	3035	3035	3035	5
658	20240527	094500	163245255	3020	3030	3035	3020	1021
659	20240527	094400	160151720	3030	3030	3030	3030	201
660	20240527	094300	159542690	3020	3020	3020	3020	31
661	20240527	094200	159449070	3025	3025	3025	3025	349
662	20240527	094100	158393345	3025	3025	3025	3025	1
663	20240527	094000	158390320	3025	3025	3025	3025	32
664	20240527	093900	158293520	3025	3025	3025	3025	42
665	20240527	093800	158166470	3025	3025	3025	3020	7
666	20240527	093700	158145320	3020	3025	3025	3020	102
667	20240527	093600	157837270	3015	3020	3025	3015	481
668	20240527	093500	156386140	3025	3025	3025	3020	1200
669	20240527	093400	152762045	3025	3025	3025	3025	13
670	20240527	093300	152722720	3030	3030	3030	3030	1
671	20240527	093200	152719690	3025	3025	3025	3025	507
672	20240527	093100	151186015	3030	3030	3030	3030	0
673	20240527	093000	151186015	3030	3030	3030	3030	3
674	20240527	092900	151176925	3030	3035	3035	3030	3600
675	20240527	092800	140267675	3035	3030	3035	3030	1076
676	20240527	092700	137003665	3035	3030	3035	3030	253
677	20240527	092600	136237070	3030	3030	3030	3030	1683
678	20240527	092500	131137580	3030	3030	3030	3030	45
679	20240527	092400	131001230	3030	3030	3030	3030	14
680	20240527	092300	130958810	3025	3025	3025	3025	50
681	20240527	092200	130807560	3030	3030	3030	3030	2361
682	20240527	092100	123653730	3025	3030	3030	3025	2058
683	20240527	092000	117418745	3030	3030	3030	3030	29
684	20240527	091900	117330875	3030	3035	3035	3025	1650
685	20240527	091800	112338625	3035	3035	3035	3035	3
686	20240527	091700	112329520	3040	3040	3040	3040	0
687	20240527	091600	112329520	3040	3040	3040	3040	31
688	20240527	091500	112235280	3040	3035	3040	3015	4809
689	20240527	091400	97687265	3040	3040	3040	3040	33
690	20240527	091300	97586945	3040	3035	3040	3035	375
691	20240527	091200	96448315	3035	3035	3035	3035	260
692	20240527	091100	95659215	3040	3040	3040	3040	320
693	20240527	091000	94686415	3035	3030	3035	3030	274
694	20240527	090900	93855580	3030	3030	3030	3030	0
695	20240527	090800	93855580	3030	3030	3030	3030	1098
696	20240527	090700	90528640	3030	3030	3030	3030	0
697	20240527	090600	90528640	3030	3020	3030	3020	401
698	20240527	090500	89317610	3030	3030	3030	3030	5543
699	20240527	090400	72522320	3035	3035	3035	3035	1474
700	20240527	090300	68048730	3035	3010	3035	3005	4186
701	20240527	090200	55417115	3010	3020	3020	3010	667
702	20240527	090100	53404420	3030	3025	3030	3020	13066
703	20240527	090000	13871550	3025	3035	3035	3025	4572