KissMeData/128940/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	202200	5439719000	298000	298000	298000	298000	903
3	20240528	202100	5439719000	298000	298000	298000	298000	0
4	20240528	202000	5439719000	298000	298000	298000	298000	0
5	20240528	201900	5439719000	298000	298000	298000	298000	0
6	20240528	201800	5439719000	298000	298000	298000	298000	0
7	20240528	201700	5439719000	298000	298000	298000	298000	0
8	20240528	201600	5439719000	298000	298000	298000	298000	0
9	20240528	201500	5439719000	298000	298000	298000	298000	0
10	20240528	201400	5439719000	298000	298000	298000	298000	0
11	20240528	201300	5439719000	298000	298000	298000	298000	0
12	20240528	201200	5439719000	298000	298000	298000	298000	0
13	20240528	201100	5439719000	298000	298000	298000	298000	0
14	20240528	201000	5439719000	298000	298000	298000	298000	0
15	20240528	200900	5439719000	298000	298000	298000	298000	0
16	20240528	200800	5439719000	298000	298000	298000	298000	0
17	20240528	200700	5439719000	298000	298000	298000	298000	0
18	20240528	200600	5439719000	298000	298000	298000	298000	0
19	20240528	200500	5439719000	298000	298000	298000	298000	0
20	20240528	200400	5439719000	298000	298000	298000	298000	0
21	20240528	200300	5439719000	298000	298000	298000	298000	0
22	20240528	200200	5439719000	298000	298000	298000	298000	0
23	20240528	200100	5439719000	298000	298000	298000	298000	0
24	20240528	200000	5439719000	298000	298000	298000	298000	0
25	20240528	195900	5439719000	298000	298000	298000	298000	0
26	20240528	195800	5439719000	298000	298000	298000	298000	0
27	20240528	195700	5439719000	298000	298000	298000	298000	0
28	20240528	195600	5439719000	298000	298000	298000	298000	0
29	20240528	195500	5439719000	298000	298000	298000	298000	0
30	20240528	195400	5439719000	298000	298000	298000	298000	0
31	20240528	195300	5439719000	298000	298000	298000	298000	0
32	20240528	195200	5439719000	298000	298000	298000	298000	903
33	20240528	195100	5439719000	298000	298000	298000	298000	0
34	20240528	195000	5439719000	298000	298000	298000	298000	0
35	20240528	194900	5439719000	298000	298000	298000	298000	0
36	20240528	194800	5439719000	298000	298000	298000	298000	0
37	20240528	194700	5439719000	298000	298000	298000	298000	0
38	20240528	194600	5439719000	298000	298000	298000	298000	0
39	20240528	194500	5439719000	298000	298000	298000	298000	0
40	20240528	194400	5439719000	298000	298000	298000	298000	0
41	20240528	194300	5439719000	298000	298000	298000	298000	0
42	20240528	194200	5439719000	298000	298000	298000	298000	0
43	20240528	194100	5439719000	298000	298000	298000	298000	0
44	20240528	194000	5439719000	298000	298000	298000	298000	0
45	20240528	193900	5439719000	298000	298000	298000	298000	0
46	20240528	193800	5439719000	298000	298000	298000	298000	0
47	20240528	193700	5439719000	298000	298000	298000	298000	0
48	20240528	193600	5439719000	298000	298000	298000	298000	0
49	20240528	193500	5439719000	298000	298000	298000	298000	0
50	20240528	193400	5439719000	298000	298000	298000	298000	0
51	20240528	193300	5439719000	298000	298000	298000	298000	0
52	20240528	193200	5439719000	298000	298000	298000	298000	0
53	20240528	193100	5439719000	298000	298000	298000	298000	0
54	20240528	193000	5439719000	298000	298000	298000	298000	0
55	20240528	192900	5439719000	298000	298000	298000	298000	0
56	20240528	192800	5439719000	298000	298000	298000	298000	0
57	20240528	192700	5439719000	298000	298000	298000	298000	0
58	20240528	192600	5439719000	298000	298000	298000	298000	0
59	20240528	192500	5439719000	298000	298000	298000	298000	0
60	20240528	192400	5439719000	298000	298000	298000	298000	0
61	20240528	192300	5439719000	298000	298000	298000	298000	0
62	20240528	192200	5439719000	298000	298000	298000	298000	903
63	20240528	192100	5439719000	298000	298000	298000	298000	0
64	20240528	192000	5439719000	298000	298000	298000	298000	0
65	20240528	191900	5439719000	298000	298000	298000	298000	0
66	20240528	191800	5439719000	298000	298000	298000	298000	0
67	20240528	191700	5439719000	298000	298000	298000	298000	0
68	20240528	191600	5439719000	298000	298000	298000	298000	0
69	20240528	191500	5439719000	298000	298000	298000	298000	0
70	20240528	191400	5439719000	298000	298000	298000	298000	0
71	20240528	191300	5439719000	298000	298000	298000	298000	0
72	20240528	191200	5439719000	298000	298000	298000	298000	0
73	20240528	191100	5439719000	298000	298000	298000	298000	0
74	20240528	191000	5439719000	298000	298000	298000	298000	0
75	20240528	190900	5439719000	298000	298000	298000	298000	0
76	20240528	190800	5439719000	298000	298000	298000	298000	0
77	20240528	190700	5439719000	298000	298000	298000	298000	0
78	20240528	190600	5439719000	298000	298000	298000	298000	0
79	20240528	190500	5439719000	298000	298000	298000	298000	0
80	20240528	190400	5439719000	298000	298000	298000	298000	0
81	20240528	190300	5439719000	298000	298000	298000	298000	0
82	20240528	190200	5439719000	298000	298000	298000	298000	0
83	20240528	190100	5439719000	298000	298000	298000	298000	0
84	20240528	190000	5439719000	298000	298000	298000	298000	0
85	20240528	185900	5439719000	298000	298000	298000	298000	0
86	20240528	185800	5439719000	298000	298000	298000	298000	0
87	20240528	185700	5439719000	298000	298000	298000	298000	0
88	20240528	185600	5439719000	298000	298000	298000	298000	0
89	20240528	185500	5439719000	298000	298000	298000	298000	0
90	20240528	185400	5439719000	298000	298000	298000	298000	0
91	20240528	185300	5439719000	298000	298000	298000	298000	0
92	20240528	185200	5439719000	298000	298000	298000	298000	903
93	20240528	185100	5439719000	298000	298000	298000	298000	0
94	20240528	185000	5439719000	298000	298000	298000	298000	0
95	20240528	184900	5439719000	298000	298000	298000	298000	0
96	20240528	184800	5439719000	298000	298000	298000	298000	0
97	20240528	184700	5439719000	298000	298000	298000	298000	0
98	20240528	184600	5439719000	298000	298000	298000	298000	0
99	20240528	184500	5439719000	298000	298000	298000	298000	0
100	20240528	184400	5439719000	298000	298000	298000	298000	0
101	20240528	184300	5439719000	298000	298000	298000	298000	0
102	20240528	184200	5439719000	298000	298000	298000	298000	0
103	20240528	184100	5439719000	298000	298000	298000	298000	0
104	20240528	184000	5439719000	298000	298000	298000	298000	0
105	20240528	183900	5439719000	298000	298000	298000	298000	0
106	20240528	183800	5439719000	298000	298000	298000	298000	0
107	20240528	183700	5439719000	298000	298000	298000	298000	0
108	20240528	183600	5439719000	298000	298000	298000	298000	0
109	20240528	183500	5439719000	298000	298000	298000	298000	0
110	20240528	183400	5439719000	298000	298000	298000	298000	0
111	20240528	183300	5439719000	298000	298000	298000	298000	0
112	20240528	183200	5439719000	298000	298000	298000	298000	0
113	20240528	183100	5439719000	298000	298000	298000	298000	0
114	20240528	183000	5439719000	298000	298000	298000	298000	0
115	20240528	182900	5439719000	298000	298000	298000	298000	0
116	20240528	182800	5439719000	298000	298000	298000	298000	0
117	20240528	182700	5439719000	298000	298000	298000	298000	0
118	20240528	182600	5439719000	298000	298000	298000	298000	0
119	20240528	182500	5439719000	298000	298000	298000	298000	0
120	20240528	182400	5439719000	298000	298000	298000	298000	0
121	20240528	182300	5439719000	298000	298000	298000	298000	0
122	20240528	182200	5439719000	298000	298000	298000	298000	903
123	20240528	182100	5439719000	298000	298000	298000	298000	0
124	20240528	182000	5439719000	298000	298000	298000	298000	0
125	20240528	181900	5439719000	298000	298000	298000	298000	0
126	20240528	181800	5439719000	298000	298000	298000	298000	0
127	20240528	181700	5439719000	298000	298000	298000	298000	0
128	20240528	181600	5439719000	298000	298000	298000	298000	0
129	20240528	181500	5439719000	298000	298000	298000	298000	0
130	20240528	181400	5439719000	298000	298000	298000	298000	0
131	20240528	181300	5439719000	298000	298000	298000	298000	0
132	20240528	181200	5439719000	298000	298000	298000	298000	0
133	20240528	181100	5439719000	298000	298000	298000	298000	0
134	20240528	181000	5439719000	298000	298000	298000	298000	0
135	20240528	180900	5439719000	298000	298000	298000	298000	0
136	20240528	180800	5439719000	298000	298000	298000	298000	0
137	20240528	180700	5439719000	298000	298000	298000	298000	0
138	20240528	180600	5439719000	298000	298000	298000	298000	0
139	20240528	180500	5439719000	298000	298000	298000	298000	0
140	20240528	180400	5439719000	298000	298000	298000	298000	0
141	20240528	180300	5439719000	298000	298000	298000	298000	0
142	20240528	180200	5439719000	298000	298000	298000	298000	0
143	20240528	180100	5439719000	298000	298000	298000	298000	0
144	20240528	180000	5439719000	298000	298000	298000	298000	0
145	20240528	175900	5439719000	298000	298000	298000	298000	0
146	20240528	175800	5439719000	298000	298000	298000	298000	0
147	20240528	175700	5439719000	298000	298000	298000	298000	0
148	20240528	175600	5439719000	298000	298000	298000	298000	0
149	20240528	175500	5439719000	298000	298000	298000	298000	0
150	20240528	175400	5439719000	298000	298000	298000	298000	0
151	20240528	175300	5439719000	298000	298000	298000	298000	0
152	20240528	175200	5439719000	298000	298000	298000	298000	903
153	20240528	175100	5439719000	298000	298000	298000	298000	0
154	20240528	175000	5439719000	298000	298000	298000	298000	0
155	20240528	174900	5439719000	298000	298000	298000	298000	0
156	20240528	174800	5439719000	298000	298000	298000	298000	0
157	20240528	174700	5439719000	298000	298000	298000	298000	0
158	20240528	174600	5439719000	298000	298000	298000	298000	0
159	20240528	174500	5439719000	298000	298000	298000	298000	0
160	20240528	174400	5439719000	298000	298000	298000	298000	0
161	20240528	174300	5439719000	298000	298000	298000	298000	0
162	20240528	174200	5439719000	298000	298000	298000	298000	0
163	20240528	174100	5439719000	298000	298000	298000	298000	0
164	20240528	174000	5439719000	298000	298000	298000	298000	0
165	20240528	173900	5439719000	298000	298000	298000	298000	0
166	20240528	173800	5439719000	298000	298000	298000	298000	0
167	20240528	173700	5439719000	298000	298000	298000	298000	0
168	20240528	173600	5439719000	298000	298000	298000	298000	0
169	20240528	173500	5439719000	298000	298000	298000	298000	0
170	20240528	173400	5439719000	298000	298000	298000	298000	0
171	20240528	173300	5439719000	298000	298000	298000	298000	0
172	20240528	173200	5439719000	298000	298000	298000	298000	0
173	20240528	173100	5439719000	298000	298000	298000	298000	0
174	20240528	173000	5439719000	298000	298000	298000	298000	0
175	20240528	172900	5439719000	298000	298000	298000	298000	0
176	20240528	172800	5439719000	298000	298000	298000	298000	0
177	20240528	172700	5439719000	298000	298000	298000	298000	0
178	20240528	172600	5439719000	298000	298000	298000	298000	0
179	20240528	172500	5439719000	298000	298000	298000	298000	0
180	20240528	172400	5439719000	298000	298000	298000	298000	0
181	20240528	172300	5439719000	298000	298000	298000	298000	0
182	20240528	172200	5439719000	298000	298000	298000	298000	903
183	20240528	172100	5439719000	298000	298000	298000	298000	0
184	20240528	172000	5439719000	298000	298000	298000	298000	0
185	20240528	171900	5439719000	298000	298000	298000	298000	0
186	20240528	171800	5439719000	298000	298000	298000	298000	0
187	20240528	171700	5439719000	298000	298000	298000	298000	0
188	20240528	171600	5439719000	298000	298000	298000	298000	0
189	20240528	171500	5439719000	298000	298000	298000	298000	0
190	20240528	171400	5439719000	298000	298000	298000	298000	0
191	20240528	171300	5439719000	298000	298000	298000	298000	0
192	20240528	171200	5439719000	298000	298000	298000	298000	0
193	20240528	171100	5439719000	298000	298000	298000	298000	0
194	20240528	171000	5439719000	298000	298000	298000	298000	0
195	20240528	170900	5439719000	298000	298000	298000	298000	0
196	20240528	170800	5439719000	298000	298000	298000	298000	0
197	20240528	170700	5439719000	298000	298000	298000	298000	0
198	20240528	170600	5439719000	298000	298000	298000	298000	0
199	20240528	170500	5439719000	298000	298000	298000	298000	0
200	20240528	170400	5439719000	298000	298000	298000	298000	0
201	20240528	170300	5439719000	298000	298000	298000	298000	0
202	20240528	170200	5439719000	298000	298000	298000	298000	0
203	20240528	170100	5439719000	298000	298000	298000	298000	0
204	20240528	170000	5439719000	298000	298000	298000	298000	0
205	20240528	165900	5439719000	298000	298000	298000	298000	0
206	20240528	165800	5439719000	298000	298000	298000	298000	0
207	20240528	165700	5439719000	298000	298000	298000	298000	0
208	20240528	165600	5439719000	298000	298000	298000	298000	0
209	20240528	165500	5439719000	298000	298000	298000	298000	0
210	20240528	165400	5439719000	298000	298000	298000	298000	0
211	20240528	165300	5439719000	298000	298000	298000	298000	0
212	20240528	165200	5439719000	298000	298000	298000	298000	903
213	20240528	165100	5439719000	298000	298000	298000	298000	0
214	20240528	165000	5439719000	298000	298000	298000	298000	0
215	20240528	164900	5439719000	298000	298000	298000	298000	0
216	20240528	164800	5439719000	298000	298000	298000	298000	0
217	20240528	164700	5439719000	298000	298000	298000	298000	0
218	20240528	164600	5439719000	298000	298000	298000	298000	0
219	20240528	164500	5439719000	298000	298000	298000	298000	0
220	20240528	164400	5439719000	298000	298000	298000	298000	0
221	20240528	164300	5439719000	298000	298000	298000	298000	0
222	20240528	164200	5439719000	298000	298000	298000	298000	0
223	20240528	164100	5439719000	298000	298000	298000	298000	0
224	20240528	164000	5439719000	298000	298000	298000	298000	0
225	20240528	163900	5439719000	298000	298000	298000	298000	0
226	20240528	163800	5439719000	298000	298000	298000	298000	0
227	20240528	163700	5439719000	298000	298000	298000	298000	0
228	20240528	163600	5439719000	298000	298000	298000	298000	0
229	20240528	163500	5439719000	298000	298000	298000	298000	0
230	20240528	163400	5439719000	298000	298000	298000	298000	0
231	20240528	163300	5439719000	298000	298000	298000	298000	0
232	20240528	163200	5439719000	298000	298000	298000	298000	0
233	20240528	163100	5439719000	298000	298000	298000	298000	0
234	20240528	163000	5439719000	298000	298000	298000	298000	0
235	20240528	162900	5439719000	298000	298000	298000	298000	0
236	20240528	162800	5439719000	298000	298000	298000	298000	0
237	20240528	162700	5439719000	298000	298000	298000	298000	0
238	20240528	162600	5439719000	298000	298000	298000	298000	0
239	20240528	162500	5439719000	298000	298000	298000	298000	0
240	20240528	162400	5439719000	298000	298000	298000	298000	0
241	20240528	162300	5439719000	298000	298000	298000	298000	0
242	20240528	162200	5439719000	298000	298000	298000	298000	903
243	20240528	162100	5439719000	298000	298000	298000	298000	0
244	20240528	162000	5439719000	298000	298000	298000	298000	0
245	20240528	161900	5439719000	298000	298000	298000	298000	0
246	20240528	161800	5439719000	298000	298000	298000	298000	0
247	20240528	161700	5439719000	298000	298000	298000	298000	0
248	20240528	161600	5439719000	298000	298000	298000	298000	0
249	20240528	161500	5439719000	298000	298000	298000	298000	0
250	20240528	161400	5439719000	298000	298000	298000	298000	0
251	20240528	161300	5439719000	298000	298000	298000	298000	0
252	20240528	161200	5439719000	298000	298000	298000	298000	0
253	20240528	161100	5439719000	298000	298000	298000	298000	0
254	20240528	161000	5439719000	298000	298000	298000	298000	0
255	20240528	160900	5439719000	298000	298000	298000	298000	0
256	20240528	160800	5439719000	298000	298000	298000	298000	0
257	20240528	160700	5439719000	298000	298000	298000	298000	0
258	20240528	160600	5439719000	298000	298000	298000	298000	0
259	20240528	160500	5439719000	298000	298000	298000	298000	0
260	20240528	160400	5439719000	298000	298000	298000	298000	0
261	20240528	160300	5439719000	298000	298000	298000	298000	0
262	20240528	160200	5439719000	298000	298000	298000	298000	0
263	20240528	160100	5439719000	298000	298000	298000	298000	0
264	20240528	160000	5439719000	298000	298000	298000	298000	0
265	20240528	155900	5439719000	298000	298000	298000	298000	0
266	20240528	155800	5439719000	298000	298000	298000	298000	0
267	20240528	155700	5439719000	298000	298000	298000	298000	0
268	20240528	155600	5439719000	298000	298000	298000	298000	0
269	20240528	155500	5439719000	298000	298000	298000	298000	0
270	20240528	155400	5439719000	298000	298000	298000	298000	0
271	20240528	155300	5439719000	298000	298000	298000	298000	0
272	20240528	155200	5439719000	298000	298000	298000	298000	903
273	20240528	155100	5439719000	298000	298000	298000	298000	0
274	20240528	155000	5439719000	298000	298000	298000	298000	0
275	20240528	154900	5439719000	298000	298000	298000	298000	0
276	20240528	154800	5439719000	298000	298000	298000	298000	0
277	20240528	154700	5439719000	298000	298000	298000	298000	0
278	20240528	154600	5439719000	298000	298000	298000	298000	0
279	20240528	154500	5439719000	298000	298000	298000	298000	0
280	20240528	154400	5439719000	298000	298000	298000	298000	0
281	20240528	154300	5439719000	298000	298000	298000	298000	0
282	20240528	154200	5439719000	298000	298000	298000	298000	0
283	20240528	154100	5439719000	298000	298000	298000	298000	0
284	20240528	154000	5439719000	298000	298000	298000	298000	0
285	20240528	153900	5439719000	298000	298000	298000	298000	0
286	20240528	153800	5439719000	298000	298000	298000	298000	0
287	20240528	153700	5439719000	298000	298000	298000	298000	0
288	20240528	153600	5439719000	298000	298000	298000	298000	0
289	20240528	153500	5439719000	298000	298000	298000	298000	0
290	20240528	153400	5439719000	298000	298000	298000	298000	0
291	20240528	153300	5439719000	298000	298000	298000	298000	0
292	20240528	153200	5439719000	298000	298000	298000	298000	0
293	20240528	153100	5439719000	298000	298000	298000	298000	0
294	20240528	153000	5439719000	298000	298000	298000	298000	903
295	20240528	152900	5170625000	297000	297000	297000	297000	0
296	20240528	152800	5170625000	297000	297000	297000	297000	0
297	20240528	152700	5170625000	297000	297000	297000	297000	0
298	20240528	152600	5170625000	297000	297000	297000	297000	0
299	20240528	152500	5170625000	297000	297000	297000	297000	0
300	20240528	152400	5170625000	297000	297000	297000	297000	0
301	20240528	152300	5170625000	297000	297000	297000	297000	0
302	20240528	152200	5170625000	297000	297000	297000	297000	0
303	20240528	152100	5170625000	297000	297000	297000	297000	0
304	20240528	152000	5170625000	297000	297000	297000	297000	0
305	20240528	151900	5170625000	297000	296500	297000	296500	185
306	20240528	151800	5115684000	296500	296500	297000	296500	27
307	20240528	151700	5107673500	296500	296500	297000	296500	21
308	20240528	151600	5101444500	296500	296500	297000	296500	159
309	20240528	151500	5054291000	296500	296500	297000	296500	20
310	20240528	151400	5048359000	296500	297000	297000	296500	23
311	20240528	151300	5041531000	297000	297000	297000	296500	38
312	20240528	151200	5030251500	296500	297000	297000	296500	38
313	20240528	151100	5018969500	296500	296500	297000	296500	45
314	20240528	151000	5005625500	297000	297000	297500	296500	82
315	20240528	150900	4981273500	296500	297000	297000	296500	105
316	20240528	150800	4950096000	297000	297000	297500	297000	29
317	20240528	150700	4941482500	297500	297000	297500	297000	27
318	20240528	150600	4933463000	297000	296500	297000	296500	89
319	20240528	150500	4907038500	296500	297000	297000	296500	106
320	20240528	150400	4875602500	296500	296500	297000	296500	11
321	20240528	150300	4872340000	296500	296500	297000	296500	55
322	20240528	150200	4856027500	296500	296500	297000	296500	29
323	20240528	150100	4847427000	296500	296500	297000	296500	31
324	20240528	150000	4838235000	296500	296500	297000	296500	23
325	20240528	145900	4831409000	296500	296500	297000	296500	114
326	20240528	145800	4797605000	296500	296500	297000	296500	271
327	20240528	145700	4717252500	296500	296500	297000	296500	37
328	20240528	145600	4706280000	296500	296500	297000	296500	64
329	20240528	145500	4687299500	297000	296500	297000	296500	48
330	20240528	145400	4673062000	296500	296500	296500	296500	50
331	20240528	145300	4658237000	296500	296500	297000	296500	57
332	20240528	145200	4641332000	296500	296500	297000	296500	65
333	20240528	145100	4622057000	296500	296500	297000	296500	31
334	20240528	145000	4612864000	297000	297000	297000	296500	45
335	20240528	144900	4599517000	296500	296500	297000	296500	142
336	20240528	144800	4557412000	296500	296500	297000	296500	92
337	20240528	144700	4530133000	296500	297000	297000	296500	60
338	20240528	144600	4512338000	297000	297000	297500	296500	54
339	20240528	144500	4496313500	297500	296500	297500	296500	29
340	20240528	144400	4487708000	297000	296500	297000	296500	61
341	20240528	144300	4469618000	296500	297000	297500	296500	36
342	20240528	144200	4458937500	296500	297000	297000	296500	97
343	20240528	144100	4430144500	297000	297000	297500	297000	154
344	20240528	144000	4384405500	297000	297000	297500	296500	65
345	20240528	143900	4365117000	297000	296500	297000	296500	68
346	20240528	143800	4344938000	296500	296500	297000	296500	36
347	20240528	143700	4334263000	296500	296500	296500	296500	45
348	20240528	143600	4320920500	297000	296500	297000	296500	53
349	20240528	143500	4305198500	296500	296500	297000	296500	55
350	20240528	143400	4288890000	296500	297000	297000	296500	51
351	20240528	143300	4273757000	297000	297000	297500	297000	89
352	20240528	143200	4247318500	297000	296500	297500	296500	148
353	20240528	143100	4203360500	297000	297000	297500	297000	1124
354	20240528	143000	3869530000	297500	297000	297500	297000	66
355	20240528	142900	3849924500	297500	297000	297500	297000	21
356	20240528	142800	3843685000	297000	297000	297500	297000	18
357	20240528	142700	3838337500	297000	298000	298000	297000	1429
358	20240528	142600	3412798500	298000	298000	298500	298000	27
359	20240528	142500	3404746000	298000	298000	298500	298000	30
360	20240528	142400	3395797500	298000	298500	298500	298000	5
361	20240528	142300	3394306000	298000	298500	298500	298000	33
362	20240528	142200	3384467000	298500	298000	298500	298000	11
363	20240528	142100	3381187000	298500	298500	298500	298000	37
364	20240528	142000	3370151500	298000	298500	298500	298000	22
365	20240528	141900	3363589500	298000	298000	298500	298000	18
366	20240528	141800	3358221500	298000	298000	298500	298000	16
367	20240528	141700	3353452500	298000	298000	298500	298000	9
368	20240528	141600	3350769500	298500	298000	298500	298000	31
369	20240528	141500	3341525000	298000	298000	298500	298000	6
370	20240528	141400	3339736500	298000	298000	298000	298000	12
371	20240528	141300	3336160500	298000	298000	298500	298000	22
372	20240528	141200	3329600000	298000	298000	298500	298000	23
373	20240528	141100	3322743500	298500	298000	298500	298000	9
374	20240528	141000	3320059500	298000	298500	298500	298000	17
375	20240528	140900	3314991000	298500	298000	298500	298000	22
376	20240528	140800	3308425000	298000	298500	298500	298000	15
377	20240528	140700	3303954000	298500	298500	298500	298000	10
378	20240528	140600	3300972000	298000	298000	298500	298000	32
379	20240528	140500	3291430500	298500	298000	298500	298000	59
380	20240528	140400	3273820500	298000	298500	298500	298000	11
381	20240528	140300	3270541500	298500	298500	299000	298500	89
382	20240528	140200	3243972000	299000	299000	299000	298500	45
383	20240528	140100	3230520500	298500	298500	299000	298500	14
384	20240528	140000	3226340500	298500	299000	299000	298500	19
385	20240528	135900	3220665500	298500	298000	298500	298000	10
386	20240528	135800	3217685000	298500	298500	299000	298000	53
387	20240528	135700	3201849500	298000	298500	298500	298000	9
388	20240528	135600	3199165000	299000	299000	299000	298500	11
389	20240528	135500	3195877500	298500	298500	299000	298500	199
390	20240528	135400	3136475500	298500	299000	299000	298500	8
391	20240528	135300	3134086000	299000	298500	299000	298500	22
392	20240528	135200	3127513500	299000	298500	299000	298500	10
393	20240528	135100	3124525000	298500	298500	299000	298500	12
394	20240528	135000	3120942000	298500	298500	299000	298500	13
395	20240528	134900	3117058000	298500	298500	299000	298500	14
396	20240528	134800	3112877500	299000	298500	299000	298500	88
397	20240528	134700	3086608500	298500	299000	299000	298500	22
398	20240528	134600	3080041000	299000	298500	299000	298500	20
399	20240528	134500	3074064500	299000	299000	299000	298500	12
400	20240528	134400	3070481500	298500	298500	298500	298500	3
401	20240528	134300	3069586000	298500	299000	299000	298500	24
402	20240528	134200	3062419000	299000	298500	299000	298500	5
403	20240528	134100	3060925000	298500	299000	299000	298500	7
404	20240528	134000	3058834500	298500	298500	299000	298500	33
405	20240528	133900	3048981000	298500	299000	299000	298500	9
406	20240528	133800	3046290500	298500	298500	299000	298500	12
407	20240528	133700	3042707000	298500	299000	299000	298500	15
408	20240528	133600	3038225500	299000	298500	299000	298500	21
409	20240528	133500	3031952000	299000	299000	299000	298500	14
410	20240528	133400	3027768000	298500	298500	298500	298500	11
411	20240528	133300	3024484500	299000	299000	299500	299000	31
412	20240528	133200	3015206000	299000	299000	299000	299000	29
413	20240528	133100	3006535000	299000	298500	299000	298500	2
414	20240528	133000	3005937500	298500	299500	299500	298500	19
415	20240528	132900	3000261000	299000	299000	299000	298500	33
416	20240528	132800	2990394500	299000	299000	299500	299000	16
417	20240528	132700	2985610000	299000	299000	299000	299000	6
418	20240528	132600	2983816000	299500	299500	299500	299000	31
419	20240528	132500	2974534000	299000	299000	299000	299000	17
420	20240528	132400	2969451000	299000	299500	299500	299000	15
421	20240528	132300	2964962500	299500	299000	299500	299000	9
422	20240528	132200	2962268500	298500	298500	298500	298500	14
423	20240528	132100	2958089500	298500	298500	298500	298500	11
424	20240528	132000	2954806000	299500	299500	299500	298500	13
425	20240528	131900	2950917500	299000	298500	299000	298500	9
426	20240528	131800	2948228500	298500	298500	298500	298500	24
427	20240528	131700	2941064500	298500	298500	298500	298500	12
428	20240528	131600	2937482500	299500	299000	299500	298500	20
429	20240528	131500	2931501500	298500	298500	298500	298000	15
430	20240528	131400	2927028500	298000	299000	299000	298000	104
431	20240528	131300	2895987500	299000	299000	299000	299000	15
432	20240528	131200	2891502500	298500	298500	298500	298500	9
433	20240528	131100	2888816000	298500	298500	298500	298500	6
434	20240528	131000	2887025000	299500	298500	299500	298500	12
435	20240528	130900	2883437000	299000	298500	299000	298500	13
436	20240528	130800	2879551000	299000	299000	299000	299000	29
437	20240528	130700	2870880000	299000	299000	299000	299000	16
438	20240528	130600	2866096000	299500	298500	299500	298500	13
439	20240528	130500	2862209500	298500	298500	299500	298500	16
440	20240528	130400	2857429500	298500	298500	298500	298500	5
441	20240528	130300	2855937000	299000	299000	299000	298500	11
442	20240528	130200	2852649000	298500	299000	299000	298500	19
443	20240528	130100	2846971000	299000	299500	299500	299000	5
444	20240528	130000	2845474000	298500	298500	299500	298500	24
445	20240528	125900	2838303500	299000	298500	299000	298500	10
446	20240528	125800	2835315500	298500	298500	299000	298500	12
447	20240528	125700	2831732000	298500	298000	299500	298000	30
448	20240528	125600	2822774000	299000	299000	299000	298000	227
449	20240528	125500	2755072500	299000	299000	299000	299000	13
450	20240528	125400	2751185500	299000	299000	299000	299000	16
451	20240528	125300	2746401500	299500	299000	299500	299000	16
452	20240528	125200	2741611500	299000	298500	299000	298500	12
453	20240528	125100	2738028500	298500	299000	299000	298500	113
454	20240528	125000	2704243000	299000	298500	299000	298500	13
455	20240528	124900	2700356500	298500	298500	299000	298500	14
456	20240528	124800	2696174500	298500	298500	298500	298500	9
457	20240528	124700	2693488000	298500	299000	299500	298500	26
458	20240528	124600	2685716500	299000	299000	299500	299000	8
459	20240528	124500	2683322000	299000	299000	299000	299000	9
460	20240528	124400	2680631000	299000	299000	299500	299000	39
461	20240528	124300	2668958000	299000	299500	299500	299000	43
462	20240528	124200	2656097000	299000	298500	299000	298500	57
463	20240528	124100	2639081000	298500	299500	299500	298500	89
464	20240528	124000	2612470000	299500	299500	300000	299000	18
465	20240528	123900	2607077000	299500	299500	299500	299000	61
466	20240528	123800	2588814500	299500	299500	299500	299500	11
467	20240528	123700	2585520000	300000	299500	300000	299500	23
468	20240528	123600	2578627500	300000	299000	300000	299000	8
469	20240528	123500	2576232500	299500	299500	300000	299000	41
470	20240528	123400	2563952500	299500	299500	300000	299000	25
471	20240528	123300	2556465000	299500	299500	299500	299000	24
472	20240528	123200	2549284000	299000	299000	299000	299000	12
473	20240528	123100	2545696000	299000	299500	299500	299000	67
474	20240528	123000	2525631000	299500	299500	300000	299500	22
475	20240528	122900	2519038000	299500	299500	300000	299500	58
476	20240528	122800	2501665000	299500	299500	299500	299500	18
477	20240528	122700	2496274000	299500	300000	300000	299500	29
478	20240528	122600	2487584000	299500	299500	300000	299500	17
479	20240528	122500	2482490000	299500	299000	300000	299000	106
480	20240528	122400	2450744500	299000	299000	299000	299000	33
481	20240528	122300	2440877500	299000	298500	299500	298500	15
482	20240528	122200	2436391500	298500	298500	299000	298500	105
483	20240528	122100	2405000500	298500	298500	298500	298500	13
484	20240528	122000	2401120000	298500	298500	299000	298500	21
485	20240528	121900	2394849000	298500	298000	298500	298000	11
486	20240528	121800	2391569500	298500	298500	298500	298000	10
487	20240528	121700	2388587000	298000	299000	299000	298000	19
488	20240528	121600	2382919000	298000	298500	298500	298000	34
489	20240528	121500	2372778000	298000	298000	298500	298000	7
490	20240528	121400	2370691500	298000	298000	298000	298000	42
491	20240528	121300	2358175500	298500	298500	298500	298000	31
492	20240528	121200	2348925000	298000	297500	298000	297500	16
493	20240528	121100	2344158000	297500	298500	298500	297500	23
494	20240528	121000	2337302000	298000	298000	298500	298000	13
495	20240528	120900	2333427500	297500	297500	298000	297500	19
496	20240528	120800	2327770000	297500	297500	298000	297500	9
497	20240528	120700	2325090000	297500	298500	298500	297500	14
498	20240528	120600	2320918500	298500	298000	298500	297500	49
499	20240528	120500	2306306000	297500	298000	298000	297500	18
500	20240528	120400	2300950000	297500	298000	298000	297500	12
501	20240528	120300	2297378000	297500	297500	298000	297500	36
502	20240528	120200	2286654500	297500	297500	297500	297500	16
503	20240528	120100	2281894500	297500	297500	298000	297500	20
504	20240528	120000	2275944000	297500	297500	298000	297000	59
505	20240528	115900	2258387500	297500	297500	297500	297000	11
506	20240528	115800	2255117500	297000	297000	297000	297000	16
507	20240528	115700	2250365500	297000	297000	297500	297000	18
508	20240528	115600	2245016000	297000	297000	297500	297000	15
509	20240528	115500	2240559000	297000	297000	297500	297000	18
510	20240528	115400	2235211500	297000	297000	297000	297000	15
511	20240528	115300	2230756500	297000	297000	297500	297000	19
512	20240528	115200	2225108000	297000	297000	297500	297000	10
513	20240528	115100	2222137500	297000	297000	297500	297000	18
514	20240528	115000	2216790500	297000	297500	297500	297000	16
515	20240528	114900	2212035500	297000	297000	297500	297000	16
516	20240528	114800	2207282000	297000	297000	297000	297000	9
517	20240528	114700	2204609000	297000	297500	297500	297000	15
518	20240528	114600	2200150500	297500	297000	297500	297000	31
519	20240528	114500	2190939500	297000	297000	297000	297000	6
520	20240528	114400	2189157500	297000	297000	297500	297000	34
521	20240528	114300	2179057000	297000	297000	297500	297000	22
522	20240528	114200	2172518500	297000	297000	297500	297000	13
523	20240528	114100	2168657000	297000	297000	297000	297000	25
524	20240528	114000	2161232000	297500	297000	297500	297000	10
525	20240528	113900	2158259500	297500	297000	297500	297000	29
526	20240528	113800	2149639000	297000	297500	297500	297000	19
527	20240528	113700	2143992500	297000	297000	297500	297000	21
528	20240528	113600	2137751500	297000	297000	297500	297000	14
529	20240528	113500	2133592000	297000	297000	297000	297000	12
530	20240528	113400	2130028000	297000	297000	297000	297000	10
531	20240528	113300	2127058000	297000	297000	297500	297000	34
532	20240528	113200	2116953500	297000	297500	297500	297000	20
533	20240528	113100	2111008000	297000	297000	297500	297000	40
534	20240528	113000	2099122000	297000	297000	297500	297000	21
535	20240528	112900	2092883000	297500	297000	297500	297000	10
536	20240528	112800	2089911500	297000	297000	297500	297000	16
537	20240528	112700	2085157000	297000	297000	297500	297000	30
538	20240528	112600	2076241000	297500	297000	297500	297000	14
539	20240528	112500	2072080500	297000	297000	297000	297000	6
540	20240528	112400	2070298500	297000	297000	297000	297000	13
541	20240528	112300	2066437500	297000	297000	297500	297000	27
542	20240528	112200	2058413500	297000	297500	297500	297000	214
543	20240528	112100	1994750000	297500	297500	297500	297500	10
544	20240528	112000	1991775000	297500	298000	298500	297500	33
545	20240528	111900	1981943500	297500	297500	298000	297500	17
546	20240528	111800	1976885500	297500	297500	297500	297500	21
547	20240528	111700	1970638000	297500	297500	298000	297500	22
548	20240528	111600	1964090500	298000	297500	298000	297500	32
549	20240528	111500	1954567500	297500	297500	297500	297500	35
550	20240528	111400	1944155000	297500	298000	298000	297500	15
551	20240528	111300	1939689500	298000	297500	298000	297500	26
552	20240528	111200	1931948500	298000	297500	298000	297500	121
553	20240528	111100	1895947000	297500	297500	298000	297500	7
554	20240528	111000	1893864000	297500	297500	298000	297500	19
555	20240528	110900	1888207000	297500	298000	298000	297500	90
556	20240528	110800	1861393500	298000	298000	298000	298000	21
557	20240528	110700	1855135500	298000	298000	298500	298000	18
558	20240528	110600	1849768500	298000	298000	298500	298000	25
559	20240528	110500	1842316000	298000	298000	298000	298000	14
560	20240528	110400	1838144000	298000	298000	298000	298000	11
561	20240528	110300	1834866000	298500	298000	298500	298000	37
562	20240528	110200	1823828000	298000	298000	298000	298000	8
563	20240528	110100	1821444000	298500	298000	298500	298000	66
564	20240528	110000	1801750500	298000	298000	298500	297500	29
565	20240528	105900	1793109000	298000	297500	298000	297500	24
566	20240528	105800	1785963500	297500	297500	297500	297500	8
567	20240528	105700	1783583500	297500	298000	298500	297500	37
568	20240528	105600	1772562000	297500	297500	298000	297500	178
569	20240528	105500	1719519500	297500	297500	298000	297500	35
570	20240528	105400	1709097000	297500	297500	297500	297500	11
571	20240528	105300	1705824500	298000	297500	298000	297500	27
572	20240528	105200	1697787500	298000	297500	298000	297500	112
573	20240528	105100	1664417000	297500	297500	297500	297000	14
574	20240528	105000	1660254000	297500	297500	298000	297000	19
575	20240528	104900	1654602500	297500	297500	297500	297500	8
576	20240528	104800	1652222500	297500	297500	297500	297500	22
577	20240528	104700	1645677500	297500	297500	298000	297500	16
578	20240528	104600	1640914000	297500	297500	297500	297000	82
579	20240528	104500	1616527500	297000	297000	297500	297000	17
580	20240528	104400	1611478000	297000	297500	297500	297000	10
581	20240528	104300	1608507500	297500	297000	297500	297000	31
582	20240528	104200	1599291000	297000	297000	297500	297000	15
583	20240528	104100	1594835500	297000	297500	297500	297000	93
584	20240528	104000	1567213500	297000	297500	297500	297000	17
585	20240528	103900	1562160000	297000	297000	297500	297000	28
586	20240528	103800	1553836500	297000	297000	297500	297000	19
587	20240528	103700	1548192500	297000	297000	297500	297000	19
588	20240528	103600	1542544500	297500	297000	297500	297000	14
589	20240528	103500	1538384000	297000	297000	297500	297000	32
590	20240528	103400	1528879500	297000	297000	297000	297000	14
591	20240528	103300	1524721500	297500	297000	297500	297000	15
592	20240528	103200	1520260500	297000	297000	297500	297000	138
593	20240528	103100	1479274000	297000	297000	297500	297000	27
594	20240528	103000	1471250500	297000	297500	297500	297000	24
595	20240528	102900	1464115500	297000	297000	297000	297000	12
596	20240528	102800	1460551500	297000	297000	297000	297000	5
597	20240528	102700	1459066500	297000	297000	297500	297000	63
598	20240528	102600	1440335500	297500	297000	297500	297000	11
599	20240528	102500	1437065500	297000	297500	297500	297000	15
600	20240528	102400	1432610000	297000	297000	297000	297000	12
601	20240528	102300	1429046000	297500	297000	297500	297000	30
602	20240528	102200	1420131000	297000	297000	297500	297000	7
603	20240528	102100	1418051500	297000	297000	297000	297000	3
604	20240528	102000	1417160500	297000	297500	297500	297000	31
605	20240528	101900	1407947000	297000	297500	297500	297000	17
606	20240528	101800	1402896500	297000	297000	297500	297000	8
607	20240528	101700	1400520000	297500	297000	297500	297000	14
608	20240528	101600	1396359500	297000	297000	297500	297000	29
609	20240528	101500	1387745000	297000	297500	297500	297000	23
610	20240528	101400	1380913000	297500	297000	297500	297000	15
611	20240528	101300	1376454000	297500	297500	297500	297000	173
612	20240528	101200	1325070000	297000	297000	297000	297000	15
613	20240528	101100	1320615000	297000	297000	297000	297000	13
614	20240528	101000	1316754000	297500	297000	297500	297000	16
615	20240528	100900	1311997000	297000	297500	297500	297000	9
616	20240528	100800	1309323000	297000	297000	297000	297000	23
617	20240528	100700	1302492000	297000	297000	297500	297000	18
618	20240528	100600	1297141500	297500	297500	297500	297000	55
619	20240528	100500	1280792000	297000	297000	297500	297000	6
620	20240528	100400	1279009500	297000	297500	297500	297000	42
621	20240528	100300	1266525500	297500	297000	297500	297000	61
622	20240528	100200	1248391500	297000	296500	297000	296500	208
623	20240528	100100	1186618500	296500	296500	297000	296500	24
624	20240528	100000	1179501500	296500	297500	297500	296500	53
625	20240528	095900	1163754500	297000	297000	297500	297000	11
626	20240528	095800	1160484500	297000	297000	297000	296500	25
627	20240528	095700	1153061000	297000	296500	297500	296500	11
628	20240528	095600	1149794000	296500	297000	297500	296500	181
629	20240528	095500	1096037000	296500	297000	297000	296500	9
630	20240528	095400	1093365000	297000	297000	297000	297000	20
631	20240528	095300	1087425000	297000	297000	297000	296500	40
632	20240528	095200	1075549500	297000	296500	297000	296500	41
633	20240528	095100	1063381000	297000	296500	297000	296500	53
634	20240528	095000	1047661000	296500	296500	297000	296500	90
635	20240528	094900	1020971000	296500	296500	296500	296500	21
636	20240528	094800	1014744500	297000	297000	297000	296500	29
637	20240528	094700	1006142000	296500	297000	297000	296500	13
638	20240528	094600	1002284000	297000	297000	297000	296500	27
639	20240528	094500	994270000	297000	297500	297500	296500	535
640	20240528	094400	835354000	297000	297500	297500	297000	12
641	20240528	094300	831788500	297000	297000	297500	297000	26
642	20240528	094200	824063500	297500	297500	297500	297000	21
643	20240528	094100	817819500	297500	297500	298000	297000	29
644	20240528	094000	809191000	297500	297000	297500	297000	58
645	20240528	093900	791958500	296500	297000	297000	296500	77
646	20240528	093800	769092500	297000	296500	297000	296500	14
647	20240528	093700	764938000	296500	297000	297000	296500	23
648	20240528	093600	758112500	296500	296500	297000	296500	22
649	20240528	093500	751580500	296500	296500	296500	296500	50
650	20240528	093400	736755500	296500	296500	297000	296500	54
651	20240528	093300	720739000	297000	297000	297000	297000	2
652	20240528	093200	720145000	297000	296500	297500	296500	28
653	20240528	093100	711830000	297500	297000	297500	297000	81
654	20240528	093000	687769000	297000	296500	297500	296500	57
655	20240528	092900	670842000	297000	297000	297000	296500	73
656	20240528	092800	649163000	297000	297000	297000	297000	41
657	20240528	092700	636986000	297000	297000	297000	297000	1
658	20240528	092600	636689000	297000	297000	297500	297000	20
659	20240528	092500	630748500	297000	297000	297000	296500	51
660	20240528	092400	615604000	297000	297000	297000	296500	25
661	20240528	092300	608182500	297000	297000	297500	296500	77
662	20240528	092200	585314000	297000	297500	298000	297000	15
663	20240528	092100	580853000	297000	297000	297500	297000	22
664	20240528	092000	574317000	296500	297000	297000	296500	114
665	20240528	091900	540475500	297000	296500	297000	296500	24
666	20240528	091800	533357500	296500	297000	297000	296500	7
667	20240528	091700	531281500	297000	297000	297000	296500	248
668	20240528	091600	457646000	297000	297000	297000	297000	21
669	20240528	091500	451409000	297000	297000	297500	297000	26
670	20240528	091400	443686500	297000	297500	297500	297000	22
671	20240528	091300	437152000	297500	297500	297500	297000	7
672	20240528	091200	435070500	298000	298000	298000	298000	0
673	20240528	091100	435070500	298000	298000	298000	297000	129
674	20240528	091000	396699500	298000	298000	298000	298000	1
675	20240528	090900	396401500	297500	297500	298500	297000	91
676	20240528	090800	369301500	297500	297500	297500	297500	33
677	20240528	090700	359484000	297500	297000	298000	297000	40
678	20240528	090600	347585500	297000	297500	297500	297000	22
679	20240528	090500	341047000	297500	297000	298000	296500	113
680	20240528	090400	307485000	297000	297000	297000	297000	15
681	20240528	090300	303030000	297000	297500	298000	297000	48
682	20240528	090200	288761000	297500	297000	297500	297000	43
683	20240528	090100	275969500	297000	296500	297500	296000	149
684	20240528	090000	231761000	296500	297000	297000	296000	779