KissMeData/092300/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200400	349361195	4085	4085	4085	4085	1541
3	20240529	200300	349361195	4085	4085	4085	4085	0
4	20240529	200200	349361195	4085	4085	4085	4085	0
5	20240529	200100	349361195	4085	4085	4085	4085	0
6	20240529	200000	349361195	4085	4085	4085	4085	0
7	20240529	195900	349361195	4085	4085	4085	4085	0
8	20240529	195800	349361195	4085	4085	4085	4085	0
9	20240529	195700	349361195	4085	4085	4085	4085	0
10	20240529	195600	349361195	4085	4085	4085	4085	0
11	20240529	195500	349361195	4085	4085	4085	4085	0
12	20240529	195400	349361195	4085	4085	4085	4085	0
13	20240529	195300	349361195	4085	4085	4085	4085	0
14	20240529	195200	349361195	4085	4085	4085	4085	0
15	20240529	195100	349361195	4085	4085	4085	4085	0
16	20240529	195000	349361195	4085	4085	4085	4085	0
17	20240529	194900	349361195	4085	4085	4085	4085	0
18	20240529	194800	349361195	4085	4085	4085	4085	0
19	20240529	194700	349361195	4085	4085	4085	4085	0
20	20240529	194600	349361195	4085	4085	4085	4085	0
21	20240529	194500	349361195	4085	4085	4085	4085	0
22	20240529	194400	349361195	4085	4085	4085	4085	0
23	20240529	194300	349361195	4085	4085	4085	4085	0
24	20240529	194200	349361195	4085	4085	4085	4085	0
25	20240529	194100	349361195	4085	4085	4085	4085	0
26	20240529	194000	349361195	4085	4085	4085	4085	0
27	20240529	193900	349361195	4085	4085	4085	4085	0
28	20240529	193800	349361195	4085	4085	4085	4085	0
29	20240529	193700	349361195	4085	4085	4085	4085	0
30	20240529	193600	349361195	4085	4085	4085	4085	0
31	20240529	193500	349361195	4085	4085	4085	4085	0
32	20240529	193400	349361195	4085	4085	4085	4085	1541
33	20240529	193300	349361195	4085	4085	4085	4085	0
34	20240529	193200	349361195	4085	4085	4085	4085	0
35	20240529	193100	349361195	4085	4085	4085	4085	0
36	20240529	193000	349361195	4085	4085	4085	4085	0
37	20240529	192900	349361195	4085	4085	4085	4085	0
38	20240529	192800	349361195	4085	4085	4085	4085	0
39	20240529	192700	349361195	4085	4085	4085	4085	0
40	20240529	192600	349361195	4085	4085	4085	4085	0
41	20240529	192500	349361195	4085	4085	4085	4085	0
42	20240529	192400	349361195	4085	4085	4085	4085	0
43	20240529	192300	349361195	4085	4085	4085	4085	0
44	20240529	192200	349361195	4085	4085	4085	4085	0
45	20240529	192100	349361195	4085	4085	4085	4085	0
46	20240529	192000	349361195	4085	4085	4085	4085	0
47	20240529	191900	349361195	4085	4085	4085	4085	0
48	20240529	191800	349361195	4085	4085	4085	4085	0
49	20240529	191700	349361195	4085	4085	4085	4085	0
50	20240529	191600	349361195	4085	4085	4085	4085	0
51	20240529	191500	349361195	4085	4085	4085	4085	0
52	20240529	191400	349361195	4085	4085	4085	4085	0
53	20240529	191300	349361195	4085	4085	4085	4085	0
54	20240529	191200	349361195	4085	4085	4085	4085	0
55	20240529	191100	349361195	4085	4085	4085	4085	0
56	20240529	191000	349361195	4085	4085	4085	4085	0
57	20240529	190900	349361195	4085	4085	4085	4085	0
58	20240529	190800	349361195	4085	4085	4085	4085	0
59	20240529	190700	349361195	4085	4085	4085	4085	0
60	20240529	190600	349361195	4085	4085	4085	4085	0
61	20240529	190500	349361195	4085	4085	4085	4085	0
62	20240529	190400	349361195	4085	4085	4085	4085	1541
63	20240529	190300	349361195	4085	4085	4085	4085	0
64	20240529	190200	349361195	4085	4085	4085	4085	0
65	20240529	190100	349361195	4085	4085	4085	4085	0
66	20240529	190000	349361195	4085	4085	4085	4085	0
67	20240529	185900	349361195	4085	4085	4085	4085	0
68	20240529	185800	349361195	4085	4085	4085	4085	0
69	20240529	185700	349361195	4085	4085	4085	4085	0
70	20240529	185600	349361195	4085	4085	4085	4085	0
71	20240529	185500	349361195	4085	4085	4085	4085	0
72	20240529	185400	349361195	4085	4085	4085	4085	0
73	20240529	185300	349361195	4085	4085	4085	4085	0
74	20240529	185200	349361195	4085	4085	4085	4085	0
75	20240529	185100	349361195	4085	4085	4085	4085	0
76	20240529	185000	349361195	4085	4085	4085	4085	0
77	20240529	184900	349361195	4085	4085	4085	4085	0
78	20240529	184800	349361195	4085	4085	4085	4085	0
79	20240529	184700	349361195	4085	4085	4085	4085	0
80	20240529	184600	349361195	4085	4085	4085	4085	0
81	20240529	184500	349361195	4085	4085	4085	4085	0
82	20240529	184400	349361195	4085	4085	4085	4085	0
83	20240529	184300	349361195	4085	4085	4085	4085	0
84	20240529	184200	349361195	4085	4085	4085	4085	0
85	20240529	184100	349361195	4085	4085	4085	4085	0
86	20240529	184000	349361195	4085	4085	4085	4085	0
87	20240529	183900	349361195	4085	4085	4085	4085	0
88	20240529	183800	349361195	4085	4085	4085	4085	0
89	20240529	183700	349361195	4085	4085	4085	4085	0
90	20240529	183600	349361195	4085	4085	4085	4085	0
91	20240529	183500	349361195	4085	4085	4085	4085	0
92	20240529	183400	349361195	4085	4085	4085	4085	1541
93	20240529	183300	349361195	4085	4085	4085	4085	0
94	20240529	183200	349361195	4085	4085	4085	4085	0
95	20240529	183100	349361195	4085	4085	4085	4085	0
96	20240529	183000	349361195	4085	4085	4085	4085	0
97	20240529	182900	349361195	4085	4085	4085	4085	0
98	20240529	182800	349361195	4085	4085	4085	4085	0
99	20240529	182700	349361195	4085	4085	4085	4085	0
100	20240529	182600	349361195	4085	4085	4085	4085	0
101	20240529	182500	349361195	4085	4085	4085	4085	0
102	20240529	182400	349361195	4085	4085	4085	4085	0
103	20240529	182300	349361195	4085	4085	4085	4085	0
104	20240529	182200	349361195	4085	4085	4085	4085	0
105	20240529	182100	349361195	4085	4085	4085	4085	0
106	20240529	182000	349361195	4085	4085	4085	4085	0
107	20240529	181900	349361195	4085	4085	4085	4085	0
108	20240529	181800	349361195	4085	4085	4085	4085	0
109	20240529	181700	349361195	4085	4085	4085	4085	0
110	20240529	181600	349361195	4085	4085	4085	4085	0
111	20240529	181500	349361195	4085	4085	4085	4085	0
112	20240529	181400	349361195	4085	4085	4085	4085	0
113	20240529	181300	349361195	4085	4085	4085	4085	0
114	20240529	181200	349361195	4085	4085	4085	4085	0
115	20240529	181100	349361195	4085	4085	4085	4085	0
116	20240529	181000	349361195	4085	4085	4085	4085	0
117	20240529	180900	349361195	4085	4085	4085	4085	0
118	20240529	180800	349361195	4085	4085	4085	4085	0
119	20240529	180700	349361195	4085	4085	4085	4085	0
120	20240529	180600	349361195	4085	4085	4085	4085	0
121	20240529	180500	349361195	4085	4085	4085	4085	0
122	20240529	180400	349361195	4085	4085	4085	4085	1541
123	20240529	180300	349361195	4085	4085	4085	4085	0
124	20240529	180200	349361195	4085	4085	4085	4085	0
125	20240529	180100	349361195	4085	4085	4085	4085	0
126	20240529	180000	349361195	4085	4085	4085	4085	0
127	20240529	175900	349361195	4085	4085	4085	4085	0
128	20240529	175800	349361195	4085	4085	4085	4085	0
129	20240529	175700	349361195	4085	4085	4085	4085	0
130	20240529	175600	349361195	4085	4085	4085	4085	0
131	20240529	175500	349361195	4085	4085	4085	4085	0
132	20240529	175400	349361195	4085	4085	4085	4085	0
133	20240529	175300	349361195	4085	4085	4085	4085	0
134	20240529	175200	349361195	4085	4085	4085	4085	0
135	20240529	175100	349361195	4085	4085	4085	4085	0
136	20240529	175000	349361195	4085	4085	4085	4085	0
137	20240529	174900	349361195	4085	4085	4085	4085	0
138	20240529	174800	349361195	4085	4085	4085	4085	0
139	20240529	174700	349361195	4085	4085	4085	4085	0
140	20240529	174600	349361195	4085	4085	4085	4085	0
141	20240529	174500	349361195	4085	4085	4085	4085	0
142	20240529	174400	349361195	4085	4085	4085	4085	0
143	20240529	174300	349361195	4085	4085	4085	4085	0
144	20240529	174200	349361195	4085	4085	4085	4085	0
145	20240529	174100	349361195	4085	4085	4085	4085	0
146	20240529	174000	349361195	4085	4085	4085	4085	0
147	20240529	173900	349361195	4085	4085	4085	4085	0
148	20240529	173800	349361195	4085	4085	4085	4085	0
149	20240529	173700	349361195	4085	4085	4085	4085	0
150	20240529	173600	349361195	4085	4085	4085	4085	0
151	20240529	173500	349361195	4085	4085	4085	4085	0
152	20240529	173400	349361195	4085	4085	4085	4085	1541
153	20240529	173300	349361195	4085	4085	4085	4085	0
154	20240529	173200	349361195	4085	4085	4085	4085	0
155	20240529	173100	349361195	4085	4085	4085	4085	0
156	20240529	173000	349361195	4085	4085	4085	4085	0
157	20240529	172900	349361195	4085	4085	4085	4085	0
158	20240529	172800	349361195	4085	4085	4085	4085	0
159	20240529	172700	349361195	4085	4085	4085	4085	0
160	20240529	172600	349361195	4085	4085	4085	4085	0
161	20240529	172500	349361195	4085	4085	4085	4085	0
162	20240529	172400	349361195	4085	4085	4085	4085	0
163	20240529	172300	349361195	4085	4085	4085	4085	0
164	20240529	172200	349361195	4085	4085	4085	4085	0
165	20240529	172100	349361195	4085	4085	4085	4085	0
166	20240529	172000	349361195	4085	4085	4085	4085	0
167	20240529	171900	349361195	4085	4085	4085	4085	0
168	20240529	171800	349361195	4085	4085	4085	4085	0
169	20240529	171700	349361195	4085	4085	4085	4085	0
170	20240529	171600	349361195	4085	4085	4085	4085	0
171	20240529	171500	349361195	4085	4085	4085	4085	0
172	20240529	171400	349361195	4085	4085	4085	4085	0
173	20240529	171300	349361195	4085	4085	4085	4085	0
174	20240529	171200	349361195	4085	4085	4085	4085	0
175	20240529	171100	349361195	4085	4085	4085	4085	0
176	20240529	171000	349361195	4085	4085	4085	4085	0
177	20240529	170900	349361195	4085	4085	4085	4085	0
178	20240529	170800	349361195	4085	4085	4085	4085	0
179	20240529	170700	349361195	4085	4085	4085	4085	0
180	20240529	170600	349361195	4085	4085	4085	4085	0
181	20240529	170500	349361195	4085	4085	4085	4085	0
182	20240529	170400	349361195	4085	4085	4085	4085	1541
183	20240529	170300	349361195	4085	4085	4085	4085	0
184	20240529	170200	349361195	4085	4085	4085	4085	0
185	20240529	170100	349361195	4085	4085	4085	4085	0
186	20240529	170000	349361195	4085	4085	4085	4085	0
187	20240529	165900	349361195	4085	4085	4085	4085	0
188	20240529	165800	349361195	4085	4085	4085	4085	0
189	20240529	165700	349361195	4085	4085	4085	4085	0
190	20240529	165600	349361195	4085	4085	4085	4085	0
191	20240529	165500	349361195	4085	4085	4085	4085	0
192	20240529	165400	349361195	4085	4085	4085	4085	0
193	20240529	165300	349361195	4085	4085	4085	4085	0
194	20240529	165200	349361195	4085	4085	4085	4085	0
195	20240529	165100	349361195	4085	4085	4085	4085	0
196	20240529	165000	349361195	4085	4085	4085	4085	0
197	20240529	164900	349361195	4085	4085	4085	4085	0
198	20240529	164800	349361195	4085	4085	4085	4085	0
199	20240529	164700	349361195	4085	4085	4085	4085	0
200	20240529	164600	349361195	4085	4085	4085	4085	0
201	20240529	164500	349361195	4085	4085	4085	4085	0
202	20240529	164400	349361195	4085	4085	4085	4085	0
203	20240529	164300	349361195	4085	4085	4085	4085	0
204	20240529	164200	349361195	4085	4085	4085	4085	0
205	20240529	164100	349361195	4085	4085	4085	4085	0
206	20240529	164000	349361195	4085	4085	4085	4085	0
207	20240529	163900	349361195	4085	4085	4085	4085	0
208	20240529	163800	349361195	4085	4085	4085	4085	0
209	20240529	163700	349361195	4085	4085	4085	4085	0
210	20240529	163600	349361195	4085	4085	4085	4085	0
211	20240529	163500	349361195	4085	4085	4085	4085	0
212	20240529	163400	349361195	4085	4085	4085	4085	1541
213	20240529	163300	349361195	4085	4085	4085	4085	0
214	20240529	163200	349361195	4085	4085	4085	4085	0
215	20240529	163100	349361195	4085	4085	4085	4085	0
216	20240529	163000	349361195	4085	4085	4085	4085	0
217	20240529	162900	349361195	4085	4085	4085	4085	0
218	20240529	162800	349361195	4085	4085	4085	4085	0
219	20240529	162700	349361195	4085	4085	4085	4085	0
220	20240529	162600	349361195	4085	4085	4085	4085	0
221	20240529	162500	349361195	4085	4085	4085	4085	0
222	20240529	162400	349361195	4085	4085	4085	4085	0
223	20240529	162300	349361195	4085	4085	4085	4085	0
224	20240529	162200	349361195	4085	4085	4085	4085	0
225	20240529	162100	349361195	4085	4085	4085	4085	0
226	20240529	162000	349361195	4085	4085	4085	4085	0
227	20240529	161900	349361195	4085	4085	4085	4085	0
228	20240529	161800	349361195	4085	4085	4085	4085	0
229	20240529	161700	349361195	4085	4085	4085	4085	0
230	20240529	161600	349361195	4085	4085	4085	4085	0
231	20240529	161500	349361195	4085	4085	4085	4085	0
232	20240529	161400	349361195	4085	4085	4085	4085	0
233	20240529	161300	349361195	4085	4085	4085	4085	0
234	20240529	161200	349361195	4085	4085	4085	4085	0
235	20240529	161100	349361195	4085	4085	4085	4085	0
236	20240529	161000	349361195	4085	4085	4085	4085	0
237	20240529	160900	349361195	4085	4085	4085	4085	0
238	20240529	160800	349361195	4085	4085	4085	4085	0
239	20240529	160700	349361195	4085	4085	4085	4085	0
240	20240529	160600	349361195	4085	4085	4085	4085	0
241	20240529	160500	349361195	4085	4085	4085	4085	0
242	20240529	160400	349361195	4085	4085	4085	4085	1541
243	20240529	160300	349361195	4085	4085	4085	4085	0
244	20240529	160200	349361195	4085	4085	4085	4085	0
245	20240529	160100	349361195	4085	4085	4085	4085	0
246	20240529	160000	349361195	4085	4085	4085	4085	0
247	20240529	155900	349361195	4085	4085	4085	4085	0
248	20240529	155800	349361195	4085	4085	4085	4085	0
249	20240529	155700	349361195	4085	4085	4085	4085	0
250	20240529	155600	349361195	4085	4085	4085	4085	0
251	20240529	155500	349361195	4085	4085	4085	4085	0
252	20240529	155400	349361195	4085	4085	4085	4085	0
253	20240529	155300	349361195	4085	4085	4085	4085	0
254	20240529	155200	349361195	4085	4085	4085	4085	0
255	20240529	155100	349361195	4085	4085	4085	4085	0
256	20240529	155000	349361195	4085	4085	4085	4085	0
257	20240529	154900	349361195	4085	4085	4085	4085	0
258	20240529	154800	349361195	4085	4085	4085	4085	0
259	20240529	154700	349361195	4085	4085	4085	4085	0
260	20240529	154600	349361195	4085	4085	4085	4085	0
261	20240529	154500	349361195	4085	4085	4085	4085	0
262	20240529	154400	349361195	4085	4085	4085	4085	0
263	20240529	154300	349361195	4085	4085	4085	4085	0
264	20240529	154200	349361195	4085	4085	4085	4085	0
265	20240529	154100	349361195	4085	4085	4085	4085	0
266	20240529	154000	349361195	4085	4085	4085	4085	0
267	20240529	153900	349361195	4085	4085	4085	4085	0
268	20240529	153800	349361195	4085	4085	4085	4085	0
269	20240529	153700	349361195	4085	4085	4085	4085	0
270	20240529	153600	349361195	4085	4085	4085	4085	0
271	20240529	153500	349361195	4085	4085	4085	4085	0
272	20240529	153400	349361195	4085	4085	4085	4085	1541
273	20240529	153300	349361195	4085	4085	4085	4085	0
274	20240529	153200	349361195	4085	4085	4085	4085	0
275	20240529	153100	349361195	4085	4085	4085	4085	0
276	20240529	153000	349361195	4085	4085	4085	4085	1541
277	20240529	152900	343066210	4100	4100	4100	4100	0
278	20240529	152800	343066210	4100	4100	4100	4100	0
279	20240529	152700	343066210	4100	4100	4100	4100	0
280	20240529	152600	343066210	4100	4100	4100	4100	0
281	20240529	152500	343066210	4100	4100	4100	4100	0
282	20240529	152400	343066210	4100	4100	4100	4100	0
283	20240529	152300	343066210	4100	4100	4100	4100	0
284	20240529	152200	343066210	4100	4100	4100	4100	0
285	20240529	152100	343066210	4100	4100	4100	4100	0
286	20240529	152000	343066210	4100	4100	4100	4100	0
287	20240529	151900	343066210	4100	4100	4100	4100	0
288	20240529	151800	343066210	4100	4100	4100	4090	63
289	20240529	151700	342808210	4100	4090	4100	4090	274
290	20240529	151600	341687520	4100	4090	4100	4090	501
291	20240529	151500	339638420	4100	4100	4100	4090	12
292	20240529	151400	339589320	4095	4095	4095	4095	713
293	20240529	151300	336669585	4095	4095	4095	4095	386
294	20240529	151200	335088915	4090	4095	4095	4090	210
295	20240529	151100	334229965	4095	4095	4095	4095	60
296	20240529	151000	333984265	4090	4090	4090	4090	2
297	20240529	150900	333976085	4090	4090	4090	4090	112
298	20240529	150800	333518005	4095	4095	4095	4095	2
299	20240529	150700	333509815	4100	4100	4100	4100	0
300	20240529	150600	333509815	4100	4100	4100	4100	1
301	20240529	150500	333505715	4090	4090	4090	4090	0
302	20240529	150400	333505715	4090	4090	4090	4090	0
303	20240529	150300	333505715	4090	4090	4090	4090	222
304	20240529	150200	332597735	4090	4090	4090	4090	0
305	20240529	150100	332597735	4090	4090	4090	4090	0
306	20240529	150000	332597735	4090	4090	4090	4090	0
307	20240529	145900	332597735	4090	4090	4090	4090	5
308	20240529	145800	332577285	4095	4095	4095	4095	0
309	20240529	145700	332577285	4095	4095	4095	4095	561
310	20240529	145600	330279990	4095	4090	4095	4090	32
311	20240529	145500	330149105	4095	4095	4095	4095	0
312	20240529	145400	330149105	4095	4095	4095	4095	0
313	20240529	145300	330149105	4095	4095	4095	4095	23
314	20240529	145200	330054920	4095	4095	4095	4095	5
315	20240529	145100	330034445	4095	4095	4095	4095	0
316	20240529	145000	330034445	4095	4095	4095	4095	0
317	20240529	144900	330034445	4095	4085	4095	4080	4522
318	20240529	144800	311561340	4085	4085	4085	4085	562
319	20240529	144700	309265570	4090	4090	4090	4090	100
320	20240529	144600	308856570	4090	4090	4090	4090	112
321	20240529	144500	308398490	4090	4090	4090	4090	0
322	20240529	144400	308398490	4090	4090	4090	4090	0
323	20240529	144300	308398490	4090	4090	4090	4090	13
324	20240529	144200	308345320	4115	4115	4115	4115	0
325	20240529	144100	308345320	4115	4115	4115	4115	0
326	20240529	144000	308345320	4115	4115	4115	4115	0
327	20240529	143900	308345320	4115	4115	4115	4115	0
328	20240529	143800	308345320	4115	4115	4115	4115	0
329	20240529	143700	308345320	4115	4115	4115	4115	1
330	20240529	143600	308341205	4090	4090	4090	4090	780
331	20240529	143500	305151005	4105	4105	4105	4105	901
332	20240529	143400	301452400	4105	4090	4105	4090	224
333	20240529	143300	300533120	4090	4090	4090	4090	313
334	20240529	143200	299252950	4085	4105	4105	4085	1554
335	20240529	143100	292896160	4100	4100	4100	4100	2
336	20240529	143000	292887960	4105	4105	4105	4105	0
337	20240529	142900	292887960	4105	4105	4105	4105	0
338	20240529	142800	292887960	4105	4105	4105	4105	1
339	20240529	142700	292883855	4100	4100	4100	4100	0
340	20240529	142600	292883855	4100	4100	4100	4100	0
341	20240529	142500	292883855	4100	4100	4100	4100	60
342	20240529	142400	292637855	4105	4095	4105	4095	301
343	20240529	142300	291405250	4105	4100	4105	4100	13
344	20240529	142200	291351945	4100	4100	4100	4100	222
345	20240529	142100	290441745	4100	4100	4100	4100	267
346	20240529	142000	289347045	4100	4100	4100	4100	0
347	20240529	141900	289347045	4100	4100	4100	4100	0
348	20240529	141800	289347045	4100	4100	4100	4100	1
349	20240529	141700	289342945	4095	4095	4095	4095	0
350	20240529	141600	289342945	4095	4095	4095	4095	0
351	20240529	141500	289342945	4095	4095	4095	4095	75
352	20240529	141400	289035820	4100	4100	4100	4100	1
353	20240529	141300	289031720	4105	4105	4105	4105	0
354	20240529	141200	289031720	4105	4105	4105	4105	500
355	20240529	141100	286979220	4095	4100	4100	4095	2075
356	20240529	141000	278478615	4105	4105	4105	4105	0
357	20240529	140900	278478615	4105	4105	4105	4105	0
358	20240529	140800	278478615	4105	4105	4105	4105	0
359	20240529	140700	278478615	4105	4105	4105	4105	0
360	20240529	140600	278478615	4105	4105	4105	4105	0
361	20240529	140500	278478615	4105	4105	4105	4105	0
362	20240529	140400	278478615	4105	4105	4105	4105	1
363	20240529	140300	278474510	4105	4105	4105	4105	2
364	20240529	140200	278466300	4105	4105	4105	4105	0
365	20240529	140100	278466300	4105	4105	4105	4105	2
366	20240529	140000	278458090	4105	4105	4105	4105	235
367	20240529	135900	277493415	4110	4110	4110	4110	0
368	20240529	135800	277493415	4110	4110	4110	4110	0
369	20240529	135700	277493415	4110	4110	4110	4110	0
370	20240529	135600	277493415	4110	4110	4110	4110	166
371	20240529	135500	276811155	4115	4110	4115	4110	51
372	20240529	135400	276601385	4115	4115	4115	4115	0
373	20240529	135300	276601385	4115	4115	4115	4115	0
374	20240529	135200	276601385	4115	4115	4115	4115	22
375	20240529	135100	276510855	4115	4115	4115	4115	1
376	20240529	135000	276506740	4110	4110	4110	4110	0
377	20240529	134900	276506740	4110	4110	4110	4110	0
378	20240529	134800	276506740	4110	4105	4110	4105	100
379	20240529	134700	276095775	4105	4105	4105	4105	0
380	20240529	134600	276095775	4105	4105	4105	4105	20
381	20240529	134500	276013675	4105	4105	4105	4105	0
382	20240529	134400	276013675	4105	4095	4105	4095	535
383	20240529	134300	273817800	4100	4100	4100	4100	0
384	20240529	134200	273817800	4100	4100	4100	4100	0
385	20240529	134100	273817800	4100	4100	4100	4100	709
386	20240529	134000	270910900	4100	4100	4100	4100	0
387	20240529	133900	270910900	4100	4100	4100	4100	5
388	20240529	133800	270890400	4100	4100	4100	4100	265
389	20240529	133700	269803900	4100	4100	4100	4100	0
390	20240529	133600	269803900	4100	4100	4100	4100	101
391	20240529	133500	269389800	4100	4100	4100	4100	0
392	20240529	133400	269389800	4100	4100	4100	4100	0
393	20240529	133300	269389800	4100	4100	4100	4100	261
394	20240529	133200	268319700	4100	4105	4105	4100	240
395	20240529	133100	267335695	4100	4105	4105	4100	501
396	20240529	133000	265281355	4105	4105	4105	4105	0
397	20240529	132900	265281355	4105	4105	4105	4105	200
398	20240529	132800	264460355	4110	4110	4110	4110	28
399	20240529	132700	264345275	4110	4110	4110	4110	274
400	20240529	132600	263219135	4120	4120	4120	4120	0
401	20240529	132500	263219135	4120	4120	4120	4120	0
402	20240529	132400	263219135	4120	4120	4120	4120	500
403	20240529	132300	261159135	4120	4115	4120	4115	99
404	20240529	132200	260751505	4120	4110	4120	4110	5
405	20240529	132100	260730945	4120	4120	4120	4120	0
406	20240529	132000	260730945	4120	4120	4120	4120	0
407	20240529	131900	260730945	4120	4120	4120	4120	3
408	20240529	131800	260718585	4120	4120	4120	4120	1
409	20240529	131700	260714465	4125	4125	4125	4125	0
410	20240529	131600	260714465	4125	4125	4125	4125	0
411	20240529	131500	260714465	4125	4125	4125	4125	1
412	20240529	131400	260710340	4100	4100	4100	4100	0
413	20240529	131300	260710340	4100	4105	4105	4100	2000
414	20240529	131200	252506520	4105	4110	4110	4105	619
415	20240529	131100	249963545	4130	4130	4130	4130	1
416	20240529	131000	249959415	4110	4110	4110	4110	0
417	20240529	130900	249959415	4110	4115	4115	4110	129
418	20240529	130800	249428780	4130	4130	4130	4130	0
419	20240529	130700	249428780	4130	4130	4130	4130	0
420	20240529	130600	249428780	4130	4130	4130	4130	0
421	20240529	130500	249428780	4130	4130	4130	4130	1
422	20240529	130400	249424650	4110	4110	4110	4110	0
423	20240529	130300	249424650	4110	4110	4110	4110	0
424	20240529	130200	249424650	4110	4125	4125	4110	320
425	20240529	130100	248107650	4130	4130	4130	4130	0
426	20240529	130000	248107650	4130	4130	4130	4130	0
427	20240529	125900	248107650	4130	4130	4130	4130	0
428	20240529	125800	248107650	4130	4130	4130	4130	0
429	20240529	125700	248107650	4130	4130	4130	4130	0
430	20240529	125600	248107650	4130	4130	4130	4130	0
431	20240529	125500	248107650	4130	4130	4130	4130	0
432	20240529	125400	248107650	4130	4130	4130	4130	0
433	20240529	125300	248107650	4130	4130	4130	4130	0
434	20240529	125200	248107650	4130	4130	4130	4130	0
435	20240529	125100	248107650	4130	4130	4130	4130	10
436	20240529	125000	248066350	4130	4130	4130	4130	0
437	20240529	124900	248066350	4130	4110	4130	4110	12
438	20240529	124800	248016910	4130	4130	4130	4130	0
439	20240529	124700	248016910	4130	4130	4130	4130	0
440	20240529	124600	248016910	4130	4110	4130	4110	2
441	20240529	124500	248008670	4130	4130	4130	4130	1
442	20240529	124400	248004540	4110	4110	4110	4110	0
443	20240529	124300	248004540	4110	4115	4115	4110	1200
444	20240529	124200	243068050	4130	4130	4130	4130	0
445	20240529	124100	243068050	4130	4130	4130	4130	0
446	20240529	124000	243068050	4130	4130	4130	4130	0
447	20240529	123900	243068050	4130	4130	4130	4130	0
448	20240529	123800	243068050	4130	4130	4130	4110	3
449	20240529	123700	243055680	4110	4130	4130	4110	726
450	20240529	123600	240068550	4130	4120	4130	4120	71
451	20240529	123500	239776020	4120	4130	4130	4120	61
452	20240529	123400	239524590	4130	4130	4130	4110	6089
453	20240529	123300	214456810	4140	4140	4140	4140	0
454	20240529	123200	214456810	4140	4140	4140	4140	0
455	20240529	123100	214456810	4140	4135	4140	4135	2
456	20240529	123000	214448535	4140	4140	4140	4140	0
457	20240529	122900	214448535	4140	4140	4140	4140	0
458	20240529	122800	214448535	4140	4140	4140	4140	0
459	20240529	122700	214448535	4140	4140	4140	4140	0
460	20240529	122600	214448535	4140	4140	4140	4140	0
461	20240529	122500	214448535	4140	4140	4140	4140	0
462	20240529	122400	214448535	4140	4140	4140	4140	20
463	20240529	122300	214365735	4140	4140	4140	4140	0
464	20240529	122200	214365735	4140	4140	4140	4140	0
465	20240529	122100	214365735	4140	4140	4140	4140	0
466	20240529	122000	214365735	4140	4140	4140	4140	0
467	20240529	121900	214365735	4140	4140	4140	4140	0
468	20240529	121800	214365735	4140	4140	4140	4140	0
469	20240529	121700	214365735	4140	4140	4140	4140	13
470	20240529	121600	214311915	4140	4140	4140	4140	0
471	20240529	121500	214311915	4140	4140	4140	4140	25
472	20240529	121400	214208415	4140	4140	4140	4140	0
473	20240529	121300	214208415	4140	4140	4140	4140	0
474	20240529	121200	214208415	4140	4140	4140	4140	0
475	20240529	121100	214208415	4140	4140	4140	4140	0
476	20240529	121000	214208415	4140	4140	4140	4140	0
477	20240529	120900	214208415	4140	4125	4140	4125	10
478	20240529	120800	214167150	4140	4140	4140	4140	2
479	20240529	120700	214158870	4125	4125	4125	4125	0
480	20240529	120600	214158870	4125	4140	4140	4125	489
481	20240529	120500	212141730	4130	4130	4130	4130	0
482	20240529	120400	212141730	4130	4130	4130	4130	175
483	20240529	120300	211418980	4145	4145	4145	4145	0
484	20240529	120200	211418980	4145	4145	4145	4145	0
485	20240529	120100	211418980	4145	4145	4145	4145	0
486	20240529	120000	211418980	4145	4145	4145	4145	0
487	20240529	115900	211418980	4145	4145	4145	4145	1
488	20240529	115800	211414835	4130	4130	4130	4130	0
489	20240529	115700	211414835	4130	4130	4130	4130	192
490	20240529	115600	210621875	4130	4130	4130	4130	1
491	20240529	115500	210617745	4125	4125	4125	4125	257
492	20240529	115400	209557620	4130	4130	4130	4130	0
493	20240529	115300	209557620	4130	4130	4130	4130	281
494	20240529	115200	208397090	4130	4130	4130	4130	0
495	20240529	115100	208397090	4130	4130	4130	4130	0
496	20240529	115000	208397090	4130	4130	4130	4130	0
497	20240529	114900	208397090	4130	4130	4130	4130	0
498	20240529	114800	208397090	4130	4130	4130	4130	0
499	20240529	114700	208397090	4130	4135	4135	4130	250
500	20240529	114600	207363380	4145	4145	4145	4145	0
501	20240529	114500	207363380	4145	4145	4145	4145	0
502	20240529	114400	207363380	4145	4145	4145	4145	0
503	20240529	114300	207363380	4145	4145	4145	4145	0
504	20240529	114200	207363380	4145	4145	4145	4145	0
505	20240529	114100	207363380	4145	4145	4145	4145	0
506	20240529	114000	207363380	4145	4145	4145	4145	2
507	20240529	113900	207355090	4145	4145	4145	4145	0
508	20240529	113800	207355090	4145	4145	4145	4145	1
509	20240529	113700	207350945	4150	4150	4150	4150	0
510	20240529	113600	207350945	4150	4150	4150	4150	1
511	20240529	113500	207346795	4150	4150	4150	4150	1
512	20240529	113400	207342645	4155	4155	4155	4155	0
513	20240529	113300	207342645	4155	4155	4155	4155	0
514	20240529	113200	207342645	4155	4155	4155	4155	0
515	20240529	113100	207342645	4155	4155	4155	4155	0
516	20240529	113000	207342645	4155	4155	4155	4155	0
517	20240529	112900	207342645	4155	4155	4155	4155	0
518	20240529	112800	207342645	4155	4155	4155	4155	0
519	20240529	112700	207342645	4155	4140	4155	4140	7
520	20240529	112600	207313650	4145	4145	4145	4145	0
521	20240529	112500	207313650	4145	4145	4145	4145	0
522	20240529	112400	207313650	4145	4145	4145	4145	0
523	20240529	112300	207313650	4145	4145	4145	4145	0
524	20240529	112200	207313650	4145	4145	4145	4145	0
525	20240529	112100	207313650	4145	4150	4150	4145	1762
526	20240529	112000	200001950	4150	4150	4150	4150	0
527	20240529	111900	200001950	4150	4150	4150	4150	50
528	20240529	111800	199794450	4150	4150	4150	4150	30
529	20240529	111700	199669950	4155	4155	4155	4155	0
530	20240529	111600	199669950	4155	4155	4155	4155	311
531	20240529	111500	198377745	4155	4155	4155	4155	500
532	20240529	111400	196300245	4155	4155	4155	4155	100
533	20240529	111300	195884745	4155	4155	4155	4155	10
534	20240529	111200	195843195	4155	4155	4155	4155	0
535	20240529	111100	195843195	4155	4155	4155	4155	4
536	20240529	111000	195826575	4155	4155	4155	4155	0
537	20240529	110900	195826575	4155	4155	4155	4155	0
538	20240529	110800	195826575	4155	4155	4155	4155	0
539	20240529	110700	195826575	4155	4155	4155	4155	800
540	20240529	110600	192502575	4155	4155	4155	4155	22
541	20240529	110500	192411165	4155	4150	4155	4150	836
542	20240529	110400	188939725	4150	4150	4150	4150	0
543	20240529	110300	188939725	4150	4150	4150	4150	0
544	20240529	110200	188939725	4150	4150	4150	4150	0
545	20240529	110100	188939725	4150	4150	4150	4150	10
546	20240529	110000	188898225	4150	4150	4150	4150	0
547	20240529	105900	188898225	4150	4150	4150	4150	0
548	20240529	105800	188898225	4150	4150	4150	4150	0
549	20240529	105700	188898225	4150	4150	4150	4150	0
550	20240529	105600	188898225	4150	4140	4150	4135	2528
551	20240529	105500	178439850	4145	4150	4150	4145	1552
552	20240529	105400	172006735	4145	4145	4145	4145	3
553	20240529	105300	171994300	4145	4145	4145	4145	119
554	20240529	105200	171501045	4145	4145	4145	4145	0
555	20240529	105100	171501045	4145	4145	4145	4145	0
556	20240529	105000	171501045	4145	4145	4145	4145	34
557	20240529	104900	171360115	4145	4145	4145	4145	104
558	20240529	104800	170929035	4150	4150	4150	4150	150
559	20240529	104700	170306535	4150	4150	4150	4150	500
560	20240529	104600	168231535	4155	4155	4155	4155	0
561	20240529	104500	168231535	4155	4155	4155	4155	534
562	20240529	104400	166012765	4160	4160	4160	4160	231
563	20240529	104300	165051805	4160	4160	4160	4160	308
564	20240529	104200	163770525	4160	4160	4160	4160	29
565	20240529	104100	163649885	4165	4165	4165	4165	0
566	20240529	104000	163649885	4165	4165	4165	4165	0
567	20240529	103900	163649885	4165	4165	4165	4165	0
568	20240529	103800	163649885	4165	4165	4165	4165	0
569	20240529	103700	163649885	4165	4165	4165	4165	0
570	20240529	103600	163649885	4165	4165	4165	4160	1550
571	20240529	103500	157195885	4170	4170	4170	4170	0
572	20240529	103400	157195885	4170	4170	4170	4170	0
573	20240529	103300	157195885	4170	4145	4170	4145	2
574	20240529	103200	157187570	4170	4170	4170	4170	0
575	20240529	103100	157187570	4170	4170	4170	4170	0
576	20240529	103000	157187570	4170	4170	4170	4170	3
577	20240529	102900	157175060	4170	4170	4170	4170	20
578	20240529	102800	157091660	4170	4170	4170	4170	0
579	20240529	102700	157091660	4170	4170	4170	4170	260
580	20240529	102600	156007460	4170	4170	4170	4170	1
581	20240529	102500	156003290	4150	4165	4165	4150	782
582	20240529	102400	152756490	4165	4165	4165	4165	0
583	20240529	102300	152756490	4165	4160	4165	4160	26
584	20240529	102200	152648290	4160	4170	4170	4160	421
585	20240529	102100	150893720	4160	4160	4160	4160	132
586	20240529	102000	150344600	4160	4160	4160	4160	175
587	20240529	101900	149616600	4150	4150	4150	4150	0
588	20240529	101800	149616600	4150	4150	4150	4150	50
589	20240529	101700	149409100	4150	4150	4150	4150	445
590	20240529	101600	147562350	4150	4150	4150	4150	0
591	20240529	101500	147562350	4150	4150	4150	4150	50
592	20240529	101400	147354850	4160	4150	4160	4150	132
593	20240529	101300	146807040	4150	4150	4150	4150	41
594	20240529	101200	146636890	4150	4150	4150	4150	30
595	20240529	101100	146512390	4150	4160	4160	4145	521
596	20240529	101000	144352730	4160	4160	4160	4160	1
597	20240529	100900	144348570	4150	4150	4150	4150	0
598	20240529	100800	144348570	4150	4150	4150	4150	470
599	20240529	100700	142398070	4160	4160	4160	4160	0
600	20240529	100600	142398070	4160	4150	4160	4150	31
601	20240529	100500	142269360	4150	4150	4150	4150	10
602	20240529	100400	142227860	4145	4150	4160	4145	2805
603	20240529	100300	130589760	4150	4150	4160	4150	725
604	20240529	100200	127581000	4155	4160	4160	4155	1321
605	20240529	100100	122092195	4160	4170	4170	4160	35
606	20240529	100000	121946445	4170	4170	4170	4170	0
607	20240529	095900	121946445	4170	4170	4170	4170	1
608	20240529	095800	121942275	4170	4170	4170	4170	26
609	20240529	095700	121833855	4170	4170	4170	4170	1
610	20240529	095600	121829685	4160	4160	4160	4160	1
611	20240529	095500	121825525	4170	4170	4170	4170	0
612	20240529	095400	121825525	4170	4155	4170	4155	107
613	20240529	095300	121380865	4175	4175	4175	4175	0
614	20240529	095200	121380865	4175	4175	4175	4175	0
615	20240529	095100	121380865	4175	4175	4175	4175	0
616	20240529	095000	121380865	4175	4175	4175	4175	0
617	20240529	094900	121380865	4175	4175	4175	4175	0
618	20240529	094800	121380865	4175	4175	4175	4175	20
619	20240529	094700	121297365	4175	4155	4175	4155	411
620	20240529	094600	119589440	4175	4175	4175	4175	1
621	20240529	094500	119585265	4155	4155	4155	4155	174
622	20240529	094400	118862295	4175	4175	4175	4175	20
623	20240529	094300	118778795	4175	4160	4175	4160	788
624	20240529	094200	115499260	4160	4160	4160	4160	301
625	20240529	094100	114247100	4160	4160	4160	4160	0
626	20240529	094000	114247100	4160	4165	4165	4160	562
627	20240529	093900	111906700	4175	4175	4175	4175	1
628	20240529	093800	111902525	4165	4165	4165	4165	18
629	20240529	093700	111827555	4165	4165	4165	4165	0
630	20240529	093600	111827555	4165	4165	4165	4165	0
631	20240529	093500	111827555	4165	4165	4165	4165	0
632	20240529	093400	111827555	4165	4170	4170	4165	638
633	20240529	093300	109167825	4170	4170	4170	4170	0
634	20240529	093200	109167825	4170	4170	4170	4170	10
635	20240529	093100	109126125	4170	4170	4170	4170	0
636	20240529	093000	109126125	4170	4170	4170	4170	0
637	20240529	092900	109126125	4170	4170	4180	4170	1758
638	20240529	092800	101779835	4165	4165	4165	4165	5
639	20240529	092700	101759010	4170	4170	4170	4170	518
640	20240529	092600	99598950	4170	4170	4170	4170	120
641	20240529	092500	99098550	4175	4175	4175	4175	100
642	20240529	092400	98681050	4180	4170	4180	4170	463
643	20240529	092300	96750240	4180	4180	4180	4180	0
644	20240529	092200	96750240	4180	4180	4180	4180	14
645	20240529	092100	96691720	4170	4170	4170	4170	1859
646	20240529	092000	88939690	4175	4170	4175	4170	89
647	20240529	091900	88568235	4175	4170	4175	4170	582
648	20240529	091800	86139145	4170	4170	4170	4170	250
649	20240529	091700	85096645	4170	4165	4170	4165	2603
650	20240529	091600	74254465	4165	4165	4165	4165	750
651	20240529	091500	71130715	4165	4165	4165	4165	8
652	20240529	091400	71097395	4165	4165	4165	4165	1
653	20240529	091300	71093230	4170	4125	4170	4125	1236
654	20240529	091200	65981945	4125	4160	4160	4125	2912
655	20240529	091100	53944600	4140	4170	4170	4140	502
656	20240529	091000	51865265	4170	4165	4170	4165	364
657	20240529	090900	50349195	4150	4150	4165	4150	101
658	20240529	090800	49929490	4130	4170	4170	4130	919
659	20240529	090700	46130510	4175	4150	4175	4130	1534
660	20240529	090600	39795025	4130	4150	4150	4130	320
661	20240529	090500	38469675	4170	4165	4170	4165	51
662	20240529	090400	38257255	4170	4175	4175	4170	1154
663	20240529	090300	33439615	4175	4140	4175	4140	1365
664	20240529	090200	27751570	4140	4135	4140	4135	4
665	20240529	090100	27735015	4130	4140	4155	4130	557
666	20240529	090000	25428430	4160	4180	4180	4150	6103