KissMeData/211050/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	204200	818124040	5670	5670	5670	5670	12675
3	20240528	204100	818124040	5670	5670	5670	5670	0
4	20240528	204000	818124040	5670	5670	5670	5670	0
5	20240528	203900	818124040	5670	5670	5670	5670	0
6	20240528	203800	818124040	5670	5670	5670	5670	0
7	20240528	203700	818124040	5670	5670	5670	5670	0
8	20240528	203600	818124040	5670	5670	5670	5670	0
9	20240528	203500	818124040	5670	5670	5670	5670	0
10	20240528	203400	818124040	5670	5670	5670	5670	0
11	20240528	203300	818124040	5670	5670	5670	5670	0
12	20240528	203200	818124040	5670	5670	5670	5670	0
13	20240528	203100	818124040	5670	5670	5670	5670	0
14	20240528	203000	818124040	5670	5670	5670	5670	0
15	20240528	202900	818124040	5670	5670	5670	5670	0
16	20240528	202800	818124040	5670	5670	5670	5670	0
17	20240528	202700	818124040	5670	5670	5670	5670	0
18	20240528	202600	818124040	5670	5670	5670	5670	0
19	20240528	202500	818124040	5670	5670	5670	5670	0
20	20240528	202400	818124040	5670	5670	5670	5670	0
21	20240528	202300	818124040	5670	5670	5670	5670	0
22	20240528	202200	818124040	5670	5670	5670	5670	0
23	20240528	202100	818124040	5670	5670	5670	5670	0
24	20240528	202000	818124040	5670	5670	5670	5670	0
25	20240528	201900	818124040	5670	5670	5670	5670	0
26	20240528	201800	818124040	5670	5670	5670	5670	0
27	20240528	201700	818124040	5670	5670	5670	5670	0
28	20240528	201600	818124040	5670	5670	5670	5670	0
29	20240528	201500	818124040	5670	5670	5670	5670	0
30	20240528	201400	818124040	5670	5670	5670	5670	0
31	20240528	201300	818124040	5670	5670	5670	5670	0
32	20240528	201200	818124040	5670	5670	5670	5670	12675
33	20240528	201100	818124040	5670	5670	5670	5670	0
34	20240528	201000	818124040	5670	5670	5670	5670	0
35	20240528	200900	818124040	5670	5670	5670	5670	0
36	20240528	200800	818124040	5670	5670	5670	5670	0
37	20240528	200700	818124040	5670	5670	5670	5670	0
38	20240528	200600	818124040	5670	5670	5670	5670	0
39	20240528	200500	818124040	5670	5670	5670	5670	0
40	20240528	200400	818124040	5670	5670	5670	5670	0
41	20240528	200300	818124040	5670	5670	5670	5670	0
42	20240528	200200	818124040	5670	5670	5670	5670	0
43	20240528	200100	818124040	5670	5670	5670	5670	0
44	20240528	200000	818124040	5670	5670	5670	5670	0
45	20240528	195900	818124040	5670	5670	5670	5670	0
46	20240528	195800	818124040	5670	5670	5670	5670	0
47	20240528	195700	818124040	5670	5670	5670	5670	0
48	20240528	195600	818124040	5670	5670	5670	5670	0
49	20240528	195500	818124040	5670	5670	5670	5670	0
50	20240528	195400	818124040	5670	5670	5670	5670	0
51	20240528	195300	818124040	5670	5670	5670	5670	0
52	20240528	195200	818124040	5670	5670	5670	5670	0
53	20240528	195100	818124040	5670	5670	5670	5670	0
54	20240528	195000	818124040	5670	5670	5670	5670	0
55	20240528	194900	818124040	5670	5670	5670	5670	0
56	20240528	194800	818124040	5670	5670	5670	5670	0
57	20240528	194700	818124040	5670	5670	5670	5670	0
58	20240528	194600	818124040	5670	5670	5670	5670	0
59	20240528	194500	818124040	5670	5670	5670	5670	0
60	20240528	194400	818124040	5670	5670	5670	5670	0
61	20240528	194300	818124040	5670	5670	5670	5670	0
62	20240528	194200	818124040	5670	5670	5670	5670	12675
63	20240528	194100	818124040	5670	5670	5670	5670	0
64	20240528	194000	818124040	5670	5670	5670	5670	0
65	20240528	193900	818124040	5670	5670	5670	5670	0
66	20240528	193800	818124040	5670	5670	5670	5670	0
67	20240528	193700	818124040	5670	5670	5670	5670	0
68	20240528	193600	818124040	5670	5670	5670	5670	0
69	20240528	193500	818124040	5670	5670	5670	5670	0
70	20240528	193400	818124040	5670	5670	5670	5670	0
71	20240528	193300	818124040	5670	5670	5670	5670	0
72	20240528	193200	818124040	5670	5670	5670	5670	0
73	20240528	193100	818124040	5670	5670	5670	5670	0
74	20240528	193000	818124040	5670	5670	5670	5670	0
75	20240528	192900	818124040	5670	5670	5670	5670	0
76	20240528	192800	818124040	5670	5670	5670	5670	0
77	20240528	192700	818124040	5670	5670	5670	5670	0
78	20240528	192600	818124040	5670	5670	5670	5670	0
79	20240528	192500	818124040	5670	5670	5670	5670	0
80	20240528	192400	818124040	5670	5670	5670	5670	0
81	20240528	192300	818124040	5670	5670	5670	5670	0
82	20240528	192200	818124040	5670	5670	5670	5670	0
83	20240528	192100	818124040	5670	5670	5670	5670	0
84	20240528	192000	818124040	5670	5670	5670	5670	0
85	20240528	191900	818124040	5670	5670	5670	5670	0
86	20240528	191800	818124040	5670	5670	5670	5670	0
87	20240528	191700	818124040	5670	5670	5670	5670	0
88	20240528	191600	818124040	5670	5670	5670	5670	0
89	20240528	191500	818124040	5670	5670	5670	5670	0
90	20240528	191400	818124040	5670	5670	5670	5670	0
91	20240528	191300	818124040	5670	5670	5670	5670	0
92	20240528	191200	818124040	5670	5670	5670	5670	12675
93	20240528	191100	818124040	5670	5670	5670	5670	0
94	20240528	191000	818124040	5670	5670	5670	5670	0
95	20240528	190900	818124040	5670	5670	5670	5670	0
96	20240528	190800	818124040	5670	5670	5670	5670	0
97	20240528	190700	818124040	5670	5670	5670	5670	0
98	20240528	190600	818124040	5670	5670	5670	5670	0
99	20240528	190500	818124040	5670	5670	5670	5670	0
100	20240528	190400	818124040	5670	5670	5670	5670	0
101	20240528	190300	818124040	5670	5670	5670	5670	0
102	20240528	190200	818124040	5670	5670	5670	5670	0
103	20240528	190100	818124040	5670	5670	5670	5670	0
104	20240528	190000	818124040	5670	5670	5670	5670	0
105	20240528	185900	818124040	5670	5670	5670	5670	0
106	20240528	185800	818124040	5670	5670	5670	5670	0
107	20240528	185700	818124040	5670	5670	5670	5670	0
108	20240528	185600	818124040	5670	5670	5670	5670	0
109	20240528	185500	818124040	5670	5670	5670	5670	0
110	20240528	185400	818124040	5670	5670	5670	5670	0
111	20240528	185300	818124040	5670	5670	5670	5670	0
112	20240528	185200	818124040	5670	5670	5670	5670	0
113	20240528	185100	818124040	5670	5670	5670	5670	0
114	20240528	185000	818124040	5670	5670	5670	5670	0
115	20240528	184900	818124040	5670	5670	5670	5670	0
116	20240528	184800	818124040	5670	5670	5670	5670	0
117	20240528	184700	818124040	5670	5670	5670	5670	0
118	20240528	184600	818124040	5670	5670	5670	5670	0
119	20240528	184500	818124040	5670	5670	5670	5670	0
120	20240528	184400	818124040	5670	5670	5670	5670	0
121	20240528	184300	818124040	5670	5670	5670	5670	0
122	20240528	184200	818124040	5670	5670	5670	5670	12675
123	20240528	184100	818124040	5670	5670	5670	5670	0
124	20240528	184000	818124040	5670	5670	5670	5670	0
125	20240528	183900	818124040	5670	5670	5670	5670	0
126	20240528	183800	818124040	5670	5670	5670	5670	0
127	20240528	183700	818124040	5670	5670	5670	5670	0
128	20240528	183600	818124040	5670	5670	5670	5670	0
129	20240528	183500	818124040	5670	5670	5670	5670	0
130	20240528	183400	818124040	5670	5670	5670	5670	0
131	20240528	183300	818124040	5670	5670	5670	5670	0
132	20240528	183200	818124040	5670	5670	5670	5670	0
133	20240528	183100	818124040	5670	5670	5670	5670	0
134	20240528	183000	818124040	5670	5670	5670	5670	0
135	20240528	182900	818124040	5670	5670	5670	5670	0
136	20240528	182800	818124040	5670	5670	5670	5670	0
137	20240528	182700	818124040	5670	5670	5670	5670	0
138	20240528	182600	818124040	5670	5670	5670	5670	0
139	20240528	182500	818124040	5670	5670	5670	5670	0
140	20240528	182400	818124040	5670	5670	5670	5670	0
141	20240528	182300	818124040	5670	5670	5670	5670	0
142	20240528	182200	818124040	5670	5670	5670	5670	0
143	20240528	182100	818124040	5670	5670	5670	5670	0
144	20240528	182000	818124040	5670	5670	5670	5670	0
145	20240528	181900	818124040	5670	5670	5670	5670	0
146	20240528	181800	818124040	5670	5670	5670	5670	0
147	20240528	181700	818124040	5670	5670	5670	5670	0
148	20240528	181600	818124040	5670	5670	5670	5670	0
149	20240528	181500	818124040	5670	5670	5670	5670	0
150	20240528	181400	818124040	5670	5670	5670	5670	0
151	20240528	181300	818124040	5670	5670	5670	5670	0
152	20240528	181200	818124040	5670	5670	5670	5670	12675
153	20240528	181100	818124040	5670	5670	5670	5670	0
154	20240528	181000	818124040	5670	5670	5670	5670	0
155	20240528	180900	818124040	5670	5670	5670	5670	0
156	20240528	180800	818124040	5670	5670	5670	5670	0
157	20240528	180700	818124040	5670	5670	5670	5670	0
158	20240528	180600	818124040	5670	5670	5670	5670	0
159	20240528	180500	818124040	5670	5670	5670	5670	0
160	20240528	180400	818124040	5670	5670	5670	5670	0
161	20240528	180300	818124040	5670	5670	5670	5670	0
162	20240528	180200	818124040	5670	5670	5670	5670	0
163	20240528	180100	818124040	5670	5670	5670	5670	0
164	20240528	180000	818124040	5670	5670	5670	5670	0
165	20240528	175900	818124040	5670	5670	5670	5670	0
166	20240528	175800	818124040	5670	5670	5670	5670	0
167	20240528	175700	818124040	5670	5670	5670	5670	0
168	20240528	175600	818124040	5670	5670	5670	5670	0
169	20240528	175500	818124040	5670	5670	5670	5670	0
170	20240528	175400	818124040	5670	5670	5670	5670	0
171	20240528	175300	818124040	5670	5670	5670	5670	0
172	20240528	175200	818124040	5670	5670	5670	5670	0
173	20240528	175100	818124040	5670	5670	5670	5670	0
174	20240528	175000	818124040	5670	5670	5670	5670	0
175	20240528	174900	818124040	5670	5670	5670	5670	0
176	20240528	174800	818124040	5670	5670	5670	5670	0
177	20240528	174700	818124040	5670	5670	5670	5670	0
178	20240528	174600	818124040	5670	5670	5670	5670	0
179	20240528	174500	818124040	5670	5670	5670	5670	0
180	20240528	174400	818124040	5670	5670	5670	5670	0
181	20240528	174300	818124040	5670	5670	5670	5670	0
182	20240528	174200	818124040	5670	5670	5670	5670	12675
183	20240528	174100	818124040	5670	5670	5670	5670	0
184	20240528	174000	818124040	5670	5670	5670	5670	0
185	20240528	173900	818124040	5670	5670	5670	5670	0
186	20240528	173800	818124040	5670	5670	5670	5670	0
187	20240528	173700	818124040	5670	5670	5670	5670	0
188	20240528	173600	818124040	5670	5670	5670	5670	0
189	20240528	173500	818124040	5670	5670	5670	5670	0
190	20240528	173400	818124040	5670	5670	5670	5670	0
191	20240528	173300	818124040	5670	5670	5670	5670	0
192	20240528	173200	818124040	5670	5670	5670	5670	0
193	20240528	173100	818124040	5670	5670	5670	5670	0
194	20240528	173000	818124040	5670	5670	5670	5670	0
195	20240528	172900	818124040	5670	5670	5670	5670	0
196	20240528	172800	818124040	5670	5670	5670	5670	0
197	20240528	172700	818124040	5670	5670	5670	5670	0
198	20240528	172600	818124040	5670	5670	5670	5670	0
199	20240528	172500	818124040	5670	5670	5670	5670	0
200	20240528	172400	818124040	5670	5670	5670	5670	0
201	20240528	172300	818124040	5670	5670	5670	5670	0
202	20240528	172200	818124040	5670	5670	5670	5670	0
203	20240528	172100	818124040	5670	5670	5670	5670	0
204	20240528	172000	818124040	5670	5670	5670	5670	0
205	20240528	171900	818124040	5670	5670	5670	5670	0
206	20240528	171800	818124040	5670	5670	5670	5670	0
207	20240528	171700	818124040	5670	5670	5670	5670	0
208	20240528	171600	818124040	5670	5670	5670	5670	0
209	20240528	171500	818124040	5670	5670	5670	5670	0
210	20240528	171400	818124040	5670	5670	5670	5670	0
211	20240528	171300	818124040	5670	5670	5670	5670	0
212	20240528	171200	818124040	5670	5670	5670	5670	12675
213	20240528	171100	818124040	5670	5670	5670	5670	0
214	20240528	171000	818124040	5670	5670	5670	5670	0
215	20240528	170900	818124040	5670	5670	5670	5670	0
216	20240528	170800	818124040	5670	5670	5670	5670	0
217	20240528	170700	818124040	5670	5670	5670	5670	0
218	20240528	170600	818124040	5670	5670	5670	5670	0
219	20240528	170500	818124040	5670	5670	5670	5670	0
220	20240528	170400	818124040	5670	5670	5670	5670	0
221	20240528	170300	818124040	5670	5670	5670	5670	0
222	20240528	170200	818124040	5670	5670	5670	5670	0
223	20240528	170100	818124040	5670	5670	5670	5670	0
224	20240528	170000	818124040	5670	5670	5670	5670	0
225	20240528	165900	818124040	5670	5670	5670	5670	0
226	20240528	165800	818124040	5670	5670	5670	5670	0
227	20240528	165700	818124040	5670	5670	5670	5670	0
228	20240528	165600	818124040	5670	5670	5670	5670	0
229	20240528	165500	818124040	5670	5670	5670	5670	0
230	20240528	165400	818124040	5670	5670	5670	5670	0
231	20240528	165300	818124040	5670	5670	5670	5670	0
232	20240528	165200	818124040	5670	5670	5670	5670	0
233	20240528	165100	818124040	5670	5670	5670	5670	0
234	20240528	165000	818124040	5670	5670	5670	5670	0
235	20240528	164900	818124040	5670	5670	5670	5670	0
236	20240528	164800	818124040	5670	5670	5670	5670	0
237	20240528	164700	818124040	5670	5670	5670	5670	0
238	20240528	164600	818124040	5670	5670	5670	5670	0
239	20240528	164500	818124040	5670	5670	5670	5670	0
240	20240528	164400	818124040	5670	5670	5670	5670	0
241	20240528	164300	818124040	5670	5670	5670	5670	0
242	20240528	164200	818124040	5670	5670	5670	5670	12675
243	20240528	164100	818124040	5670	5670	5670	5670	0
244	20240528	164000	818124040	5670	5670	5670	5670	0
245	20240528	163900	818124040	5670	5670	5670	5670	0
246	20240528	163800	818124040	5670	5670	5670	5670	0
247	20240528	163700	818124040	5670	5670	5670	5670	0
248	20240528	163600	818124040	5670	5670	5670	5670	0
249	20240528	163500	818124040	5670	5670	5670	5670	0
250	20240528	163400	818124040	5670	5670	5670	5670	0
251	20240528	163300	818124040	5670	5670	5670	5670	0
252	20240528	163200	818124040	5670	5670	5670	5670	0
253	20240528	163100	818124040	5670	5670	5670	5670	0
254	20240528	163000	818124040	5670	5670	5670	5670	0
255	20240528	162900	818124040	5670	5670	5670	5670	0
256	20240528	162800	818124040	5670	5670	5670	5670	0
257	20240528	162700	818124040	5670	5670	5670	5670	0
258	20240528	162600	818124040	5670	5670	5670	5670	0
259	20240528	162500	818124040	5670	5670	5670	5670	0
260	20240528	162400	818124040	5670	5670	5670	5670	0
261	20240528	162300	818124040	5670	5670	5670	5670	0
262	20240528	162200	818124040	5670	5670	5670	5670	0
263	20240528	162100	818124040	5670	5670	5670	5670	0
264	20240528	162000	818124040	5670	5670	5670	5670	0
265	20240528	161900	818124040	5670	5670	5670	5670	0
266	20240528	161800	818124040	5670	5670	5670	5670	0
267	20240528	161700	818124040	5670	5670	5670	5670	0
268	20240528	161600	818124040	5670	5670	5670	5670	0
269	20240528	161500	818124040	5670	5670	5670	5670	0
270	20240528	161400	818124040	5670	5670	5670	5670	0
271	20240528	161300	818124040	5670	5670	5670	5670	0
272	20240528	161200	818124040	5670	5670	5670	5670	12675
273	20240528	161100	818124040	5670	5670	5670	5670	0
274	20240528	161000	818124040	5670	5670	5670	5670	0
275	20240528	160900	818124040	5670	5670	5670	5670	0
276	20240528	160800	818124040	5670	5670	5670	5670	0
277	20240528	160700	818124040	5670	5670	5670	5670	0
278	20240528	160600	818124040	5670	5670	5670	5670	0
279	20240528	160500	818124040	5670	5670	5670	5670	0
280	20240528	160400	818124040	5670	5670	5670	5670	0
281	20240528	160300	818124040	5670	5670	5670	5670	0
282	20240528	160200	818124040	5670	5670	5670	5670	0
283	20240528	160100	818124040	5670	5670	5670	5670	0
284	20240528	160000	818124040	5670	5670	5670	5670	0
285	20240528	155900	818124040	5670	5670	5670	5670	0
286	20240528	155800	818124040	5670	5670	5670	5670	0
287	20240528	155700	818124040	5670	5670	5670	5670	0
288	20240528	155600	818124040	5670	5670	5670	5670	0
289	20240528	155500	818124040	5670	5670	5670	5670	0
290	20240528	155400	818124040	5670	5670	5670	5670	0
291	20240528	155300	818124040	5670	5670	5670	5670	0
292	20240528	155200	818124040	5670	5670	5670	5670	0
293	20240528	155100	818124040	5670	5670	5670	5670	0
294	20240528	155000	818124040	5670	5670	5670	5670	0
295	20240528	154900	818124040	5670	5670	5670	5670	0
296	20240528	154800	818124040	5670	5670	5670	5670	0
297	20240528	154700	818124040	5670	5670	5670	5670	0
298	20240528	154600	818124040	5670	5670	5670	5670	0
299	20240528	154500	818124040	5670	5670	5670	5670	0
300	20240528	154400	818124040	5670	5670	5670	5670	0
301	20240528	154300	818124040	5670	5670	5670	5670	0
302	20240528	154200	818124040	5670	5670	5670	5670	12675
303	20240528	154100	818124040	5670	5670	5670	5670	0
304	20240528	154000	818124040	5670	5670	5670	5670	0
305	20240528	153900	818124040	5670	5670	5670	5670	0
306	20240528	153800	818124040	5670	5670	5670	5670	0
307	20240528	153700	818124040	5670	5670	5670	5670	0
308	20240528	153600	818124040	5670	5670	5670	5670	0
309	20240528	153500	818124040	5670	5670	5670	5670	0
310	20240528	153400	818124040	5670	5670	5670	5670	0
311	20240528	153300	818124040	5670	5670	5670	5670	0
312	20240528	153200	818124040	5670	5670	5670	5670	0
313	20240528	153100	818124040	5670	5670	5670	5670	0
314	20240528	153000	818124040	5670	5670	5670	5670	12675
315	20240528	152900	746256790	5670	5670	5670	5670	0
316	20240528	152800	746256790	5670	5670	5670	5670	0
317	20240528	152700	746256790	5670	5670	5670	5670	0
318	20240528	152600	746256790	5670	5670	5670	5670	0
319	20240528	152500	746256790	5670	5670	5670	5670	0
320	20240528	152400	746256790	5670	5670	5670	5670	0
321	20240528	152300	746256790	5670	5670	5670	5670	0
322	20240528	152200	746256790	5670	5670	5670	5670	0
323	20240528	152100	746256790	5670	5670	5670	5670	0
324	20240528	152000	746256790	5670	5670	5670	5670	0
325	20240528	151900	746256790	5670	5670	5670	5660	232
326	20240528	151800	744942380	5670	5670	5670	5670	32
327	20240528	151700	744760940	5670	5670	5670	5650	96
328	20240528	151600	744216980	5670	5670	5670	5670	8
329	20240528	151500	744171620	5670	5660	5670	5660	7
330	20240528	151400	744131990	5670	5670	5670	5660	940
331	20240528	151300	738811520	5670	5660	5670	5660	74
332	20240528	151200	738392620	5660	5650	5660	5650	1001
333	20240528	151100	732726970	5650	5670	5670	5650	2684
334	20240528	151000	717556570	5670	5670	5670	5670	966
335	20240528	150900	712079350	5680	5680	5680	5660	64
336	20240528	150800	711716640	5670	5670	5680	5670	511
337	20240528	150700	708819260	5680	5680	5680	5680	0
338	20240528	150600	708819260	5680	5680	5680	5680	23
339	20240528	150500	708688620	5680	5670	5680	5650	1263
340	20240528	150400	701530670	5680	5680	5680	5680	6
341	20240528	150300	701496590	5680	5680	5680	5680	5
342	20240528	150200	701468190	5670	5670	5670	5670	61
343	20240528	150100	701122320	5670	5670	5670	5670	0
344	20240528	150000	701122320	5670	5670	5670	5670	100
345	20240528	145900	700555320	5670	5670	5680	5670	343
346	20240528	145800	698610480	5680	5680	5680	5680	0
347	20240528	145700	698610480	5680	5680	5680	5680	0
348	20240528	145600	698610480	5680	5660	5680	5660	100
349	20240528	145500	698042510	5650	5660	5660	5650	34
350	20240528	145400	697850370	5680	5660	5680	5660	28
351	20240528	145300	697691390	5640	5680	5680	5640	11000
352	20240528	145200	635540860	5680	5680	5680	5680	0
353	20240528	145100	635540860	5680	5680	5680	5680	549
354	20240528	145000	632422540	5690	5690	5690	5690	4
355	20240528	144900	632399780	5690	5690	5690	5690	17
356	20240528	144800	632303050	5700	5690	5700	5690	6
357	20240528	144700	632268860	5690	5680	5690	5680	962
358	20240528	144600	626804680	5680	5680	5680	5680	0
359	20240528	144500	626804680	5680	5680	5680	5680	1
360	20240528	144400	626799000	5680	5680	5680	5680	550
361	20240528	144300	623675000	5700	5700	5700	5700	0
362	20240528	144200	623675000	5700	5700	5700	5700	0
363	20240528	144100	623675000	5700	5700	5700	5700	0
364	20240528	144000	623675000	5700	5700	5700	5700	100
365	20240528	143900	623105000	5700	5700	5700	5700	26
366	20240528	143800	622956800	5700	5700	5700	5700	0
367	20240528	143700	622956800	5700	5700	5700	5700	0
368	20240528	143600	622956800	5700	5690	5700	5690	10
369	20240528	143500	622899810	5700	5690	5700	5690	2
370	20240528	143400	622888420	5680	5680	5680	5680	4
371	20240528	143300	622865700	5680	5670	5680	5670	101
372	20240528	143200	622292030	5670	5660	5670	5660	6
373	20240528	143100	622258040	5670	5670	5670	5670	3
374	20240528	143000	622241030	5670	5650	5670	5650	5278
375	20240528	142900	592367380	5650	5640	5650	5640	950
376	20240528	142800	587001520	5640	5640	5650	5640	1316
377	20240528	142700	579578780	5640	5660	5660	5640	5431
378	20240528	142600	548894340	5660	5730	5730	5650	1512
379	20240528	142500	540341680	5670	5690	5690	5670	4184
380	20240528	142400	516592840	5720	5720	5720	5720	100
381	20240528	142300	516020840	5720	5720	5720	5690	14797
382	20240528	142200	431632510	5730	5730	5730	5730	200
383	20240528	142100	430486510	5740	5740	5740	5740	0
384	20240528	142000	430486510	5740	5740	5740	5740	0
385	20240528	141900	430486510	5740	5740	5740	5740	0
386	20240528	141800	430486510	5740	5740	5740	5740	5
387	20240528	141700	430457810	5720	5720	5720	5720	730
388	20240528	141600	426282210	5720	5720	5720	5720	5
389	20240528	141500	426253610	5710	5720	5720	5710	3114
390	20240528	141400	408444680	5730	5730	5730	5730	0
391	20240528	141300	408444680	5730	5730	5740	5730	110
392	20240528	141200	407814330	5730	5740	5740	5730	1741
393	20240528	141100	397838310	5740	5740	5740	5740	0
394	20240528	141000	397838310	5740	5730	5740	5730	235
395	20240528	140900	396491710	5740	5740	5740	5740	5
396	20240528	140800	396463010	5740	5740	5740	5740	5
397	20240528	140700	396434310	5740	5740	5740	5740	0
398	20240528	140600	396434310	5740	5740	5740	5740	53
399	20240528	140500	396130090	5740	5740	5740	5740	0
400	20240528	140400	396130090	5740	5740	5740	5740	0
401	20240528	140300	396130090	5740	5740	5740	5740	0
402	20240528	140200	396130090	5740	5740	5740	5740	6
403	20240528	140100	396095650	5730	5730	5730	5730	1577
404	20240528	140000	387059440	5720	5720	5720	5720	34
405	20240528	135900	386864960	5740	5740	5740	5740	10
406	20240528	135800	386807560	5740	5740	5740	5740	0
407	20240528	135700	386807560	5740	5740	5740	5740	0
408	20240528	135600	386807560	5740	5740	5740	5740	0
409	20240528	135500	386807560	5740	5740	5740	5740	0
410	20240528	135400	386807560	5740	5740	5740	5740	1
411	20240528	135300	386801820	5720	5720	5720	5720	0
412	20240528	135200	386801820	5720	5710	5720	5710	22
413	20240528	135100	386676020	5720	5710	5720	5710	1014
414	20240528	135000	380875990	5710	5710	5720	5710	104
415	20240528	134900	380281210	5710	5720	5720	5710	27
416	20240528	134800	380126840	5720	5720	5720	5720	2
417	20240528	134700	380115400	5710	5710	5710	5710	12
418	20240528	134600	380046880	5710	5720	5720	5710	2381
419	20240528	134500	366427670	5720	5740	5740	5720	465
420	20240528	134400	363759940	5740	5740	5740	5740	0
421	20240528	134300	363759940	5740	5740	5740	5740	0
422	20240528	134200	363759940	5740	5740	5740	5740	0
423	20240528	134100	363759940	5740	5740	5740	5740	0
424	20240528	134000	363759940	5740	5740	5740	5730	27
425	20240528	133900	363605170	5730	5740	5740	5730	642
426	20240528	133800	359924680	5780	5780	5780	5780	12
427	20240528	133700	359855320	5740	5750	5750	5740	911
428	20240528	133600	354626150	5760	5760	5760	5760	0
429	20240528	133500	354626150	5760	5760	5760	5760	0
430	20240528	133400	354626150	5760	5780	5780	5760	227
431	20240528	133300	353316130	5790	5790	5790	5790	0
432	20240528	133200	353316130	5790	5790	5790	5790	69
433	20240528	133100	352916620	5790	5790	5790	5790	67
434	20240528	133000	352528690	5790	5790	5790	5790	0
435	20240528	132900	352528690	5790	5790	5790	5790	0
436	20240528	132800	352528690	5790	5790	5790	5790	0
437	20240528	132700	352528690	5790	5790	5790	5790	0
438	20240528	132600	352528690	5790	5790	5790	5790	0
439	20240528	132500	352528690	5790	5780	5790	5780	351
440	20240528	132400	350498450	5780	5780	5780	5780	0
441	20240528	132300	350498450	5780	5780	5780	5780	0
442	20240528	132200	350498450	5780	5780	5780	5780	0
443	20240528	132100	350498450	5780	5780	5780	5780	3500
444	20240528	132000	330268450	5730	5740	5740	5730	2000
445	20240528	131900	318807450	5780	5780	5780	5780	0
446	20240528	131800	318807450	5780	5780	5780	5780	51
447	20240528	131700	318512670	5780	5780	5780	5780	0
448	20240528	131600	318512670	5780	5760	5780	5760	1500
449	20240528	131500	309857980	5760	5760	5760	5760	0
450	20240528	131400	309857980	5760	5760	5760	5760	0
451	20240528	131300	309857980	5760	5760	5760	5760	0
452	20240528	131200	309857980	5760	5760	5760	5760	0
453	20240528	131100	309857980	5760	5760	5760	5760	87
454	20240528	131000	309356860	5730	5730	5730	5730	0
455	20240528	130900	309356860	5730	5730	5730	5730	0
456	20240528	130800	309356860	5730	5730	5730	5730	0
457	20240528	130700	309356860	5730	5730	5730	5730	100
458	20240528	130600	308783860	5720	5730	5730	5720	450
459	20240528	130500	306208000	5730	5740	5740	5730	100
460	20240528	130400	305634800	5730	5730	5730	5730	0
461	20240528	130300	305634800	5730	5730	5730	5730	0
462	20240528	130200	305634800	5730	5730	5730	5730	0
463	20240528	130100	305634800	5730	5730	5730	5730	0
464	20240528	130000	305634800	5730	5730	5730	5730	0
465	20240528	125900	305634800	5730	5730	5730	5730	1
466	20240528	125800	305629070	5740	5740	5740	5740	668
467	20240528	125700	301794750	5740	5740	5740	5740	0
468	20240528	125600	301794750	5740	5740	5740	5740	50
469	20240528	125500	301507750	5740	5740	5740	5740	0
470	20240528	125400	301507750	5740	5740	5740	5740	0
471	20240528	125300	301507750	5740	5740	5740	5740	0
472	20240528	125200	301507750	5740	5740	5740	5740	0
473	20240528	125100	301507750	5740	5740	5740	5740	51
474	20240528	125000	301215010	5740	5740	5740	5740	0
475	20240528	124900	301215010	5740	5740	5740	5740	0
476	20240528	124800	301215010	5740	5740	5740	5740	0
477	20240528	124700	301215010	5740	5740	5740	5740	0
478	20240528	124600	301215010	5740	5740	5740	5740	3
479	20240528	124500	301197790	5740	5740	5740	5740	100
480	20240528	124400	300623790	5740	5740	5740	5740	2
481	20240528	124300	300612310	5750	5750	5750	5750	0
482	20240528	124200	300612310	5750	5750	5750	5750	11
483	20240528	124100	300549060	5750	5750	5750	5750	16
484	20240528	124000	300457060	5750	5740	5750	5740	551
485	20240528	123900	297291370	5740	5740	5740	5740	200
486	20240528	123800	296143370	5740	5740	5740	5740	50
487	20240528	123700	295856370	5740	5740	5740	5740	0
488	20240528	123600	295856370	5740	5740	5740	5740	8
489	20240528	123500	295810450	5740	5740	5740	5740	9
490	20240528	123400	295758790	5730	5730	5730	5730	0
491	20240528	123300	295758790	5730	5730	5730	5730	0
492	20240528	123200	295758790	5730	5730	5730	5730	0
493	20240528	123100	295758790	5730	5730	5730	5730	0
494	20240528	123000	295758790	5730	5730	5730	5730	0
495	20240528	122900	295758790	5730	5730	5730	5730	1
496	20240528	122800	295753060	5730	5730	5730	5730	0
497	20240528	122700	295753060	5730	5730	5730	5730	0
498	20240528	122600	295753060	5730	5730	5730	5720	3405
499	20240528	122500	276260010	5730	5740	5740	5730	2155
500	20240528	122400	263910860	5740	5740	5740	5740	0
501	20240528	122300	263910860	5740	5740	5740	5740	0
502	20240528	122200	263910860	5740	5740	5740	5740	0
503	20240528	122100	263910860	5740	5740	5740	5740	0
504	20240528	122000	263910860	5740	5740	5740	5740	0
505	20240528	121900	263910860	5740	5740	5740	5740	0
506	20240528	121800	263910860	5740	5740	5740	5740	0
507	20240528	121700	263910860	5740	5740	5740	5740	0
508	20240528	121600	263910860	5740	5740	5740	5740	0
509	20240528	121500	263910860	5740	5740	5740	5740	0
510	20240528	121400	263910860	5740	5740	5740	5740	5
511	20240528	121300	263882160	5750	5750	5750	5750	0
512	20240528	121200	263882160	5750	5750	5750	5750	100
513	20240528	121100	263307160	5720	5720	5720	5720	40
514	20240528	121000	263078360	5720	5720	5720	5720	0
515	20240528	120900	263078360	5720	5720	5720	5720	2185
516	20240528	120800	250580160	5730	5740	5740	5730	2000
517	20240528	120700	239119910	5740	5740	5740	5740	40
518	20240528	120600	238890310	5740	5750	5750	5740	2000
519	20240528	120500	227405370	5750	5750	5750	5750	0
520	20240528	120400	227405370	5750	5750	5750	5750	0
521	20240528	120300	227405370	5750	5750	5750	5750	0
522	20240528	120200	227405370	5750	5750	5750	5750	167
523	20240528	120100	226445120	5760	5760	5760	5760	0
524	20240528	120000	226445120	5760	5760	5760	5760	1780
525	20240528	115900	216192320	5760	5760	5760	5760	0
526	20240528	115800	216192320	5760	5760	5760	5760	0
527	20240528	115700	216192320	5760	5760	5760	5760	0
528	20240528	115600	216192320	5760	5760	5760	5760	0
529	20240528	115500	216192320	5760	5760	5760	5760	0
530	20240528	115400	216192320	5760	5760	5760	5760	0
531	20240528	115300	216192320	5760	5760	5760	5760	0
532	20240528	115200	216192320	5760	5760	5760	5760	234
533	20240528	115100	214844480	5770	5770	5770	5770	12
534	20240528	115000	214775240	5770	5770	5770	5770	0
535	20240528	114900	214775240	5770	5770	5770	5770	61
536	20240528	114800	214423270	5770	5770	5770	5770	4
537	20240528	114700	214400190	5770	5770	5770	5770	4
538	20240528	114600	214377110	5770	5770	5770	5770	0
539	20240528	114500	214377110	5770	5770	5770	5770	0
540	20240528	114400	214377110	5770	5770	5770	5770	0
541	20240528	114300	214377110	5770	5770	5770	5770	2
542	20240528	114200	214365570	5760	5760	5760	5760	0
543	20240528	114100	214365570	5760	5760	5760	5760	0
544	20240528	114000	214365570	5760	5760	5760	5760	20
545	20240528	113900	214250370	5760	5760	5760	5760	0
546	20240528	113800	214250370	5760	5760	5760	5760	0
547	20240528	113700	214250370	5760	5760	5760	5760	0
548	20240528	113600	214250370	5760	5760	5760	5760	0
549	20240528	113500	214250370	5760	5760	5760	5760	100
550	20240528	113400	213674370	5770	5760	5770	5760	20
551	20240528	113300	213559120	5760	5760	5760	5760	0
552	20240528	113200	213559120	5760	5760	5760	5760	0
553	20240528	113100	213559120	5760	5760	5760	5760	0
554	20240528	113000	213559120	5760	5760	5760	5760	0
555	20240528	112900	213559120	5760	5760	5760	5760	0
556	20240528	112800	213559120	5760	5760	5760	5760	0
557	20240528	112700	213559120	5760	5760	5760	5760	0
558	20240528	112600	213559120	5760	5760	5760	5760	0
559	20240528	112500	213559120	5760	5760	5760	5760	0
560	20240528	112400	213559120	5760	5760	5760	5760	1
561	20240528	112300	213553360	5760	5760	5760	5760	250
562	20240528	112200	212113360	5760	5770	5770	5720	3675
563	20240528	112100	191002880	5790	5790	5790	5790	0
564	20240528	112000	191002880	5790	5790	5790	5790	0
565	20240528	111900	191002880	5790	5790	5790	5790	0
566	20240528	111800	191002880	5790	5790	5790	5790	3
567	20240528	111700	190985510	5790	5790	5790	5790	100
568	20240528	111600	190406510	5790	5790	5790	5790	0
569	20240528	111500	190406510	5790	5790	5790	5790	0
570	20240528	111400	190406510	5790	5790	5790	5790	101
571	20240528	111300	189821720	5790	5790	5790	5790	0
572	20240528	111200	189821720	5790	5790	5790	5790	48
573	20240528	111100	189543800	5730	5760	5760	5730	4000
574	20240528	111000	166570550	5760	5760	5760	5760	0
575	20240528	110900	166570550	5760	5760	5760	5760	0
576	20240528	110800	166570550	5760	5780	5780	5760	568
577	20240528	110700	163297330	5780	5780	5780	5780	17
578	20240528	110600	163199070	5780	5780	5780	5780	0
579	20240528	110500	163199070	5780	5780	5780	5780	0
580	20240528	110400	163199070	5780	5780	5780	5780	152
581	20240528	110300	162320510	5780	5780	5780	5770	66
582	20240528	110200	161939410	5770	5770	5770	5770	1
583	20240528	110100	161933640	5750	5770	5770	5750	7211
584	20240528	110000	120432090	5770	5770	5770	5770	0
585	20240528	105900	120432090	5770	5770	5770	5770	5
586	20240528	105800	120403240	5770	5770	5770	5770	0
587	20240528	105700	120403240	5770	5770	5770	5770	0
588	20240528	105600	120403240	5770	5770	5770	5770	0
589	20240528	105500	120403240	5770	5770	5770	5770	224
590	20240528	105400	119110760	5770	5770	5770	5770	0
591	20240528	105300	119110760	5770	5770	5770	5770	0
592	20240528	105200	119110760	5770	5770	5770	5770	0
593	20240528	105100	119110760	5770	5770	5770	5770	0
594	20240528	105000	119110760	5770	5770	5770	5770	0
595	20240528	104900	119110760	5770	5790	5790	5770	2730
596	20240528	104800	103346060	5770	5770	5770	5770	0
597	20240528	104700	103346060	5770	5770	5770	5770	0
598	20240528	104600	103346060	5770	5770	5770	5770	0
599	20240528	104500	103346060	5770	5770	5770	5770	0
600	20240528	104400	103346060	5770	5770	5770	5770	0
601	20240528	104300	103346060	5770	5770	5770	5770	0
602	20240528	104200	103346060	5770	5770	5770	5770	0
603	20240528	104100	103346060	5770	5770	5770	5770	0
604	20240528	104000	103346060	5770	5780	5780	5770	500
605	20240528	103900	100461020	5820	5820	5820	5820	0
606	20240528	103800	100461020	5820	5820	5820	5820	26
607	20240528	103700	100309700	5770	5770	5770	5770	0
608	20240528	103600	100309700	5770	5780	5780	5770	621
609	20240528	103500	96720720	5780	5780	5780	5780	0
610	20240528	103400	96720720	5780	5780	5780	5780	4
611	20240528	103300	96697600	5780	5800	5800	5780	3300
612	20240528	103200	77619830	5800	5800	5800	5800	0
613	20240528	103100	77619830	5800	5800	5800	5800	0
614	20240528	103000	77619830	5800	5800	5800	5800	0
615	20240528	102900	77619830	5800	5800	5800	5800	0
616	20240528	102800	77619830	5800	5800	5800	5800	0
617	20240528	102700	77619830	5800	5800	5800	5800	0
618	20240528	102600	77619830	5800	5800	5800	5800	0
619	20240528	102500	77619830	5800	5800	5800	5800	102
620	20240528	102400	77028230	5840	5840	5840	5840	0
621	20240528	102300	77028230	5840	5840	5840	5840	0
622	20240528	102200	77028230	5840	5840	5840	5840	0
623	20240528	102100	77028230	5840	5840	5840	5840	0
624	20240528	102000	77028230	5840	5840	5840	5840	0
625	20240528	101900	77028230	5840	5840	5840	5840	0
626	20240528	101800	77028230	5840	5840	5840	5840	0
627	20240528	101700	77028230	5840	5840	5840	5840	17
628	20240528	101600	76928950	5810	5810	5810	5810	178
629	20240528	101500	75894770	5810	5810	5810	5810	0
630	20240528	101400	75894770	5810	5810	5810	5810	22
631	20240528	101300	75766950	5810	5810	5810	5810	2
632	20240528	101200	75755330	5810	5810	5810	5810	0
633	20240528	101100	75755330	5810	5810	5810	5810	1
634	20240528	101000	75749520	5810	5810	5810	5810	191
635	20240528	100900	74639810	5840	5840	5840	5840	0
636	20240528	100800	74639810	5840	5840	5840	5840	0
637	20240528	100700	74639810	5840	5840	5840	5840	0
638	20240528	100600	74639810	5840	5840	5840	5840	0
639	20240528	100500	74639810	5840	5840	5840	5840	1
640	20240528	100400	74633970	5840	5840	5840	5840	3
641	20240528	100300	74616450	5810	5810	5810	5810	8
642	20240528	100200	74569970	5840	5820	5840	5820	305
643	20240528	100100	72790560	5810	5810	5810	5810	14
644	20240528	100000	72709220	5810	5810	5810	5810	15
645	20240528	095900	72622070	5810	5800	5810	5800	303
646	20240528	095800	70864640	5800	5800	5800	5800	60
647	20240528	095700	70516640	5800	5800	5800	5800	2
648	20240528	095600	70505040	5800	5800	5800	5800	12
649	20240528	095500	70435440	5800	5800	5800	5800	1
650	20240528	095400	70429640	5790	5790	5790	5790	1395
651	20240528	095300	62352590	5760	5810	5810	5760	219
652	20240528	095200	61090950	5750	5750	5750	5750	0
653	20240528	095100	61090950	5750	5750	5750	5750	0
654	20240528	095000	61090950	5750	5810	5810	5750	2478
655	20240528	094900	46783890	5790	5790	5790	5790	0
656	20240528	094800	46783890	5790	5790	5790	5790	0
657	20240528	094700	46783890	5790	5800	5800	5790	5
658	20240528	094600	46754900	5790	5790	5790	5790	0
659	20240528	094500	46754900	5790	5790	5790	5790	0
660	20240528	094400	46754900	5790	5830	5830	5790	1744
661	20240528	094300	36646480	5830	5830	5830	5830	17
662	20240528	094200	36547370	5830	5830	5830	5830	0
663	20240528	094100	36547370	5830	5830	5830	5830	0
664	20240528	094000	36547370	5830	5830	5830	5830	0
665	20240528	093900	36547370	5830	5830	5830	5830	0
666	20240528	093800	36547370	5830	5830	5830	5830	0
667	20240528	093700	36547370	5830	5830	5830	5830	165
668	20240528	093600	35585420	5830	5830	5830	5830	0
669	20240528	093500	35585420	5830	5830	5830	5830	0
670	20240528	093400	35585420	5830	5830	5830	5830	12
671	20240528	093300	35515460	5840	5840	5840	5840	229
672	20240528	093200	34178100	5830	5820	5830	5820	1200
673	20240528	093100	27184100	5820	5820	5820	5820	0
674	20240528	093000	27184100	5820	5820	5820	5820	0
675	20240528	092900	27184100	5820	5820	5820	5820	0
676	20240528	092800	27184100	5820	5820	5820	5820	0
677	20240528	092700	27184100	5820	5820	5820	5820	44
678	20240528	092600	26928020	5790	5790	5790	5790	0
679	20240528	092500	26928020	5790	5790	5790	5790	2
680	20240528	092400	26916440	5790	5800	5800	5790	240
681	20240528	092300	25526830	5790	5790	5790	5790	38
682	20240528	092200	25306810	5790	5790	5790	5790	0
683	20240528	092100	25306810	5790	5790	5790	5790	54
684	20240528	092000	24994150	5790	5790	5790	5790	200
685	20240528	091900	23836150	5790	5790	5790	5790	55
686	20240528	091800	23517700	5790	5790	5790	5790	0
687	20240528	091700	23517700	5790	5790	5790	5790	20
688	20240528	091600	23401900	5800	5800	5800	5800	0
689	20240528	091500	23401900	5800	5800	5800	5800	339
690	20240528	091400	21435700	5810	5810	5810	5810	0
691	20240528	091300	21435700	5810	5810	5810	5810	84
692	20240528	091200	20947660	5810	5810	5810	5810	42
693	20240528	091100	20703640	5810	5810	5810	5810	0
694	20240528	091000	20703640	5810	5810	5810	5810	0
695	20240528	090900	20703640	5810	5810	5810	5810	1000
696	20240528	090800	14893640	5840	5840	5840	5840	0
697	20240528	090700	14893640	5840	5840	5840	5840	12
698	20240528	090600	14823560	5840	5840	5840	5840	0
699	20240528	090500	14823560	5840	5850	5850	5840	617
700	20240528	090400	11215070	5860	5890	5890	5860	630
701	20240528	090300	7515270	5890	5890	5890	5890	660
702	20240528	090200	3627870	5860	5860	5860	5860	41
703	20240528	090100	3387610	5860	5880	5890	5860	77
704	20240528	090000	2935860	5860	5860	5860	5860	501