KissMeData/376930/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212800	803910845	2705	2705	2705	2705	14941
3	20240529	212700	803910845	2705	2705	2705	2705	0
4	20240529	212600	803910845	2705	2705	2705	2705	0
5	20240529	212500	803910845	2705	2705	2705	2705	0
6	20240529	212400	803910845	2705	2705	2705	2705	0
7	20240529	212300	803910845	2705	2705	2705	2705	0
8	20240529	212200	803910845	2705	2705	2705	2705	0
9	20240529	212100	803910845	2705	2705	2705	2705	0
10	20240529	212000	803910845	2705	2705	2705	2705	0
11	20240529	211900	803910845	2705	2705	2705	2705	0
12	20240529	211800	803910845	2705	2705	2705	2705	0
13	20240529	211700	803910845	2705	2705	2705	2705	0
14	20240529	211600	803910845	2705	2705	2705	2705	0
15	20240529	211500	803910845	2705	2705	2705	2705	0
16	20240529	211400	803910845	2705	2705	2705	2705	0
17	20240529	211300	803910845	2705	2705	2705	2705	0
18	20240529	211200	803910845	2705	2705	2705	2705	0
19	20240529	211100	803910845	2705	2705	2705	2705	0
20	20240529	211000	803910845	2705	2705	2705	2705	0
21	20240529	210900	803910845	2705	2705	2705	2705	0
22	20240529	210800	803910845	2705	2705	2705	2705	0
23	20240529	210700	803910845	2705	2705	2705	2705	0
24	20240529	210600	803910845	2705	2705	2705	2705	0
25	20240529	210500	803910845	2705	2705	2705	2705	0
26	20240529	210400	803910845	2705	2705	2705	2705	0
27	20240529	210300	803910845	2705	2705	2705	2705	0
28	20240529	210200	803910845	2705	2705	2705	2705	0
29	20240529	210100	803910845	2705	2705	2705	2705	0
30	20240529	210000	803910845	2705	2705	2705	2705	0
31	20240529	205900	803910845	2705	2705	2705	2705	0
32	20240529	205800	803910845	2705	2705	2705	2705	14941
33	20240529	205700	803910845	2705	2705	2705	2705	0
34	20240529	205600	803910845	2705	2705	2705	2705	0
35	20240529	205500	803910845	2705	2705	2705	2705	0
36	20240529	205400	803910845	2705	2705	2705	2705	0
37	20240529	205300	803910845	2705	2705	2705	2705	0
38	20240529	205200	803910845	2705	2705	2705	2705	0
39	20240529	205100	803910845	2705	2705	2705	2705	0
40	20240529	205000	803910845	2705	2705	2705	2705	0
41	20240529	204900	803910845	2705	2705	2705	2705	0
42	20240529	204800	803910845	2705	2705	2705	2705	0
43	20240529	204700	803910845	2705	2705	2705	2705	0
44	20240529	204600	803910845	2705	2705	2705	2705	0
45	20240529	204500	803910845	2705	2705	2705	2705	0
46	20240529	204400	803910845	2705	2705	2705	2705	0
47	20240529	204300	803910845	2705	2705	2705	2705	0
48	20240529	204200	803910845	2705	2705	2705	2705	0
49	20240529	204100	803910845	2705	2705	2705	2705	0
50	20240529	204000	803910845	2705	2705	2705	2705	0
51	20240529	203900	803910845	2705	2705	2705	2705	0
52	20240529	203800	803910845	2705	2705	2705	2705	0
53	20240529	203700	803910845	2705	2705	2705	2705	0
54	20240529	203600	803910845	2705	2705	2705	2705	0
55	20240529	203500	803910845	2705	2705	2705	2705	0
56	20240529	203400	803910845	2705	2705	2705	2705	0
57	20240529	203300	803910845	2705	2705	2705	2705	0
58	20240529	203200	803910845	2705	2705	2705	2705	0
59	20240529	203100	803910845	2705	2705	2705	2705	0
60	20240529	203000	803910845	2705	2705	2705	2705	0
61	20240529	202900	803910845	2705	2705	2705	2705	0
62	20240529	202800	803910845	2705	2705	2705	2705	14941
63	20240529	202700	803910845	2705	2705	2705	2705	0
64	20240529	202600	803910845	2705	2705	2705	2705	0
65	20240529	202500	803910845	2705	2705	2705	2705	0
66	20240529	202400	803910845	2705	2705	2705	2705	0
67	20240529	202300	803910845	2705	2705	2705	2705	0
68	20240529	202200	803910845	2705	2705	2705	2705	0
69	20240529	202100	803910845	2705	2705	2705	2705	0
70	20240529	202000	803910845	2705	2705	2705	2705	0
71	20240529	201900	803910845	2705	2705	2705	2705	0
72	20240529	201800	803910845	2705	2705	2705	2705	0
73	20240529	201700	803910845	2705	2705	2705	2705	0
74	20240529	201600	803910845	2705	2705	2705	2705	0
75	20240529	201500	803910845	2705	2705	2705	2705	0
76	20240529	201400	803910845	2705	2705	2705	2705	0
77	20240529	201300	803910845	2705	2705	2705	2705	0
78	20240529	201200	803910845	2705	2705	2705	2705	0
79	20240529	201100	803910845	2705	2705	2705	2705	0
80	20240529	201000	803910845	2705	2705	2705	2705	0
81	20240529	200900	803910845	2705	2705	2705	2705	0
82	20240529	200800	803910845	2705	2705	2705	2705	0
83	20240529	200700	803910845	2705	2705	2705	2705	0
84	20240529	200600	803910845	2705	2705	2705	2705	0
85	20240529	200500	803910845	2705	2705	2705	2705	0
86	20240529	200400	803910845	2705	2705	2705	2705	0
87	20240529	200300	803910845	2705	2705	2705	2705	0
88	20240529	200200	803910845	2705	2705	2705	2705	0
89	20240529	200100	803910845	2705	2705	2705	2705	0
90	20240529	200000	803910845	2705	2705	2705	2705	0
91	20240529	195900	803910845	2705	2705	2705	2705	0
92	20240529	195800	803910845	2705	2705	2705	2705	14941
93	20240529	195700	803910845	2705	2705	2705	2705	0
94	20240529	195600	803910845	2705	2705	2705	2705	0
95	20240529	195500	803910845	2705	2705	2705	2705	0
96	20240529	195400	803910845	2705	2705	2705	2705	0
97	20240529	195300	803910845	2705	2705	2705	2705	0
98	20240529	195200	803910845	2705	2705	2705	2705	0
99	20240529	195100	803910845	2705	2705	2705	2705	0
100	20240529	195000	803910845	2705	2705	2705	2705	0
101	20240529	194900	803910845	2705	2705	2705	2705	0
102	20240529	194800	803910845	2705	2705	2705	2705	0
103	20240529	194700	803910845	2705	2705	2705	2705	0
104	20240529	194600	803910845	2705	2705	2705	2705	0
105	20240529	194500	803910845	2705	2705	2705	2705	0
106	20240529	194400	803910845	2705	2705	2705	2705	0
107	20240529	194300	803910845	2705	2705	2705	2705	0
108	20240529	194200	803910845	2705	2705	2705	2705	0
109	20240529	194100	803910845	2705	2705	2705	2705	0
110	20240529	194000	803910845	2705	2705	2705	2705	0
111	20240529	193900	803910845	2705	2705	2705	2705	0
112	20240529	193800	803910845	2705	2705	2705	2705	0
113	20240529	193700	803910845	2705	2705	2705	2705	0
114	20240529	193600	803910845	2705	2705	2705	2705	0
115	20240529	193500	803910845	2705	2705	2705	2705	0
116	20240529	193400	803910845	2705	2705	2705	2705	0
117	20240529	193300	803910845	2705	2705	2705	2705	0
118	20240529	193200	803910845	2705	2705	2705	2705	0
119	20240529	193100	803910845	2705	2705	2705	2705	0
120	20240529	193000	803910845	2705	2705	2705	2705	0
121	20240529	192900	803910845	2705	2705	2705	2705	0
122	20240529	192800	803910845	2705	2705	2705	2705	14941
123	20240529	192700	803910845	2705	2705	2705	2705	0
124	20240529	192600	803910845	2705	2705	2705	2705	0
125	20240529	192500	803910845	2705	2705	2705	2705	0
126	20240529	192400	803910845	2705	2705	2705	2705	0
127	20240529	192300	803910845	2705	2705	2705	2705	0
128	20240529	192200	803910845	2705	2705	2705	2705	0
129	20240529	192100	803910845	2705	2705	2705	2705	0
130	20240529	192000	803910845	2705	2705	2705	2705	0
131	20240529	191900	803910845	2705	2705	2705	2705	0
132	20240529	191800	803910845	2705	2705	2705	2705	0
133	20240529	191700	803910845	2705	2705	2705	2705	0
134	20240529	191600	803910845	2705	2705	2705	2705	0
135	20240529	191500	803910845	2705	2705	2705	2705	0
136	20240529	191400	803910845	2705	2705	2705	2705	0
137	20240529	191300	803910845	2705	2705	2705	2705	0
138	20240529	191200	803910845	2705	2705	2705	2705	0
139	20240529	191100	803910845	2705	2705	2705	2705	0
140	20240529	191000	803910845	2705	2705	2705	2705	0
141	20240529	190900	803910845	2705	2705	2705	2705	0
142	20240529	190800	803910845	2705	2705	2705	2705	0
143	20240529	190700	803910845	2705	2705	2705	2705	0
144	20240529	190600	803910845	2705	2705	2705	2705	0
145	20240529	190500	803910845	2705	2705	2705	2705	0
146	20240529	190400	803910845	2705	2705	2705	2705	0
147	20240529	190300	803910845	2705	2705	2705	2705	0
148	20240529	190200	803910845	2705	2705	2705	2705	0
149	20240529	190100	803910845	2705	2705	2705	2705	0
150	20240529	190000	803910845	2705	2705	2705	2705	0
151	20240529	185900	803910845	2705	2705	2705	2705	0
152	20240529	185800	803910845	2705	2705	2705	2705	14941
153	20240529	185700	803910845	2705	2705	2705	2705	0
154	20240529	185600	803910845	2705	2705	2705	2705	0
155	20240529	185500	803910845	2705	2705	2705	2705	0
156	20240529	185400	803910845	2705	2705	2705	2705	0
157	20240529	185300	803910845	2705	2705	2705	2705	0
158	20240529	185200	803910845	2705	2705	2705	2705	0
159	20240529	185100	803910845	2705	2705	2705	2705	0
160	20240529	185000	803910845	2705	2705	2705	2705	0
161	20240529	184900	803910845	2705	2705	2705	2705	0
162	20240529	184800	803910845	2705	2705	2705	2705	0
163	20240529	184700	803910845	2705	2705	2705	2705	0
164	20240529	184600	803910845	2705	2705	2705	2705	0
165	20240529	184500	803910845	2705	2705	2705	2705	0
166	20240529	184400	803910845	2705	2705	2705	2705	0
167	20240529	184300	803910845	2705	2705	2705	2705	0
168	20240529	184200	803910845	2705	2705	2705	2705	0
169	20240529	184100	803910845	2705	2705	2705	2705	0
170	20240529	184000	803910845	2705	2705	2705	2705	0
171	20240529	183900	803910845	2705	2705	2705	2705	0
172	20240529	183800	803910845	2705	2705	2705	2705	0
173	20240529	183700	803910845	2705	2705	2705	2705	0
174	20240529	183600	803910845	2705	2705	2705	2705	0
175	20240529	183500	803910845	2705	2705	2705	2705	0
176	20240529	183400	803910845	2705	2705	2705	2705	0
177	20240529	183300	803910845	2705	2705	2705	2705	0
178	20240529	183200	803910845	2705	2705	2705	2705	0
179	20240529	183100	803910845	2705	2705	2705	2705	0
180	20240529	183000	803910845	2705	2705	2705	2705	0
181	20240529	182900	803910845	2705	2705	2705	2705	0
182	20240529	182800	803910845	2705	2705	2705	2705	14941
183	20240529	182700	803910845	2705	2705	2705	2705	0
184	20240529	182600	803910845	2705	2705	2705	2705	0
185	20240529	182500	803910845	2705	2705	2705	2705	0
186	20240529	182400	803910845	2705	2705	2705	2705	0
187	20240529	182300	803910845	2705	2705	2705	2705	0
188	20240529	182200	803910845	2705	2705	2705	2705	0
189	20240529	182100	803910845	2705	2705	2705	2705	0
190	20240529	182000	803910845	2705	2705	2705	2705	0
191	20240529	181900	803910845	2705	2705	2705	2705	0
192	20240529	181800	803910845	2705	2705	2705	2705	0
193	20240529	181700	803910845	2705	2705	2705	2705	0
194	20240529	181600	803910845	2705	2705	2705	2705	0
195	20240529	181500	803910845	2705	2705	2705	2705	0
196	20240529	181400	803910845	2705	2705	2705	2705	0
197	20240529	181300	803910845	2705	2705	2705	2705	0
198	20240529	181200	803910845	2705	2705	2705	2705	0
199	20240529	181100	803910845	2705	2705	2705	2705	0
200	20240529	181000	803910845	2705	2705	2705	2705	0
201	20240529	180900	803910845	2705	2705	2705	2705	0
202	20240529	180800	803910845	2705	2705	2705	2705	0
203	20240529	180700	803910845	2705	2705	2705	2705	0
204	20240529	180600	803910845	2705	2705	2705	2705	0
205	20240529	180500	803910845	2705	2705	2705	2705	0
206	20240529	180400	803910845	2705	2705	2705	2705	0
207	20240529	180300	803910845	2705	2705	2705	2705	0
208	20240529	180200	803910845	2705	2705	2705	2705	0
209	20240529	180100	803910845	2705	2705	2705	2705	0
210	20240529	180000	803910845	2705	2705	2705	2705	0
211	20240529	175900	803910845	2705	2705	2705	2705	0
212	20240529	175800	803910845	2705	2705	2705	2705	14941
213	20240529	175700	803910845	2705	2705	2705	2705	0
214	20240529	175600	803910845	2705	2705	2705	2705	0
215	20240529	175500	803910845	2705	2705	2705	2705	0
216	20240529	175400	803910845	2705	2705	2705	2705	0
217	20240529	175300	803910845	2705	2705	2705	2705	0
218	20240529	175200	803910845	2705	2705	2705	2705	0
219	20240529	175100	803910845	2705	2705	2705	2705	0
220	20240529	175000	803910845	2705	2705	2705	2705	0
221	20240529	174900	803910845	2705	2705	2705	2705	0
222	20240529	174800	803910845	2705	2705	2705	2705	0
223	20240529	174700	803910845	2705	2705	2705	2705	0
224	20240529	174600	803910845	2705	2705	2705	2705	0
225	20240529	174500	803910845	2705	2705	2705	2705	0
226	20240529	174400	803910845	2705	2705	2705	2705	0
227	20240529	174300	803910845	2705	2705	2705	2705	0
228	20240529	174200	803910845	2705	2705	2705	2705	0
229	20240529	174100	803910845	2705	2705	2705	2705	0
230	20240529	174000	803910845	2705	2705	2705	2705	0
231	20240529	173900	803910845	2705	2705	2705	2705	0
232	20240529	173800	803910845	2705	2705	2705	2705	0
233	20240529	173700	803910845	2705	2705	2705	2705	0
234	20240529	173600	803910845	2705	2705	2705	2705	0
235	20240529	173500	803910845	2705	2705	2705	2705	0
236	20240529	173400	803910845	2705	2705	2705	2705	0
237	20240529	173300	803910845	2705	2705	2705	2705	0
238	20240529	173200	803910845	2705	2705	2705	2705	0
239	20240529	173100	803910845	2705	2705	2705	2705	0
240	20240529	173000	803910845	2705	2705	2705	2705	0
241	20240529	172900	803910845	2705	2705	2705	2705	0
242	20240529	172800	803910845	2705	2705	2705	2705	14941
243	20240529	172700	803910845	2705	2705	2705	2705	0
244	20240529	172600	803910845	2705	2705	2705	2705	0
245	20240529	172500	803910845	2705	2705	2705	2705	0
246	20240529	172400	803910845	2705	2705	2705	2705	0
247	20240529	172300	803910845	2705	2705	2705	2705	0
248	20240529	172200	803910845	2705	2705	2705	2705	0
249	20240529	172100	803910845	2705	2705	2705	2705	0
250	20240529	172000	803910845	2705	2705	2705	2705	0
251	20240529	171900	803910845	2705	2705	2705	2705	0
252	20240529	171800	803910845	2705	2705	2705	2705	0
253	20240529	171700	803910845	2705	2705	2705	2705	0
254	20240529	171600	803910845	2705	2705	2705	2705	0
255	20240529	171500	803910845	2705	2705	2705	2705	0
256	20240529	171400	803910845	2705	2705	2705	2705	0
257	20240529	171300	803910845	2705	2705	2705	2705	0
258	20240529	171200	803910845	2705	2705	2705	2705	0
259	20240529	171100	803910845	2705	2705	2705	2705	0
260	20240529	171000	803910845	2705	2705	2705	2705	0
261	20240529	170900	803910845	2705	2705	2705	2705	0
262	20240529	170800	803910845	2705	2705	2705	2705	0
263	20240529	170700	803910845	2705	2705	2705	2705	0
264	20240529	170600	803910845	2705	2705	2705	2705	0
265	20240529	170500	803910845	2705	2705	2705	2705	0
266	20240529	170400	803910845	2705	2705	2705	2705	0
267	20240529	170300	803910845	2705	2705	2705	2705	0
268	20240529	170200	803910845	2705	2705	2705	2705	0
269	20240529	170100	803910845	2705	2705	2705	2705	0
270	20240529	170000	803910845	2705	2705	2705	2705	0
271	20240529	165900	803910845	2705	2705	2705	2705	0
272	20240529	165800	803910845	2705	2705	2705	2705	14941
273	20240529	165700	803910845	2705	2705	2705	2705	0
274	20240529	165600	803910845	2705	2705	2705	2705	0
275	20240529	165500	803910845	2705	2705	2705	2705	0
276	20240529	165400	803910845	2705	2705	2705	2705	0
277	20240529	165300	803910845	2705	2705	2705	2705	0
278	20240529	165200	803910845	2705	2705	2705	2705	0
279	20240529	165100	803910845	2705	2705	2705	2705	0
280	20240529	165000	803910845	2705	2705	2705	2705	0
281	20240529	164900	803910845	2705	2705	2705	2705	0
282	20240529	164800	803910845	2705	2705	2705	2705	0
283	20240529	164700	803910845	2705	2705	2705	2705	0
284	20240529	164600	803910845	2705	2705	2705	2705	0
285	20240529	164500	803910845	2705	2705	2705	2705	0
286	20240529	164400	803910845	2705	2705	2705	2705	0
287	20240529	164300	803910845	2705	2705	2705	2705	0
288	20240529	164200	803910845	2705	2705	2705	2705	0
289	20240529	164100	803910845	2705	2705	2705	2705	0
290	20240529	164000	803910845	2705	2705	2705	2705	0
291	20240529	163900	803910845	2705	2705	2705	2705	0
292	20240529	163800	803910845	2705	2705	2705	2705	0
293	20240529	163700	803910845	2705	2705	2705	2705	0
294	20240529	163600	803910845	2705	2705	2705	2705	0
295	20240529	163500	803910845	2705	2705	2705	2705	0
296	20240529	163400	803910845	2705	2705	2705	2705	0
297	20240529	163300	803910845	2705	2705	2705	2705	0
298	20240529	163200	803910845	2705	2705	2705	2705	0
299	20240529	163100	803910845	2705	2705	2705	2705	0
300	20240529	163000	803910845	2705	2705	2705	2705	0
301	20240529	162900	803910845	2705	2705	2705	2705	0
302	20240529	162800	803910845	2705	2705	2705	2705	14941
303	20240529	162700	803910845	2705	2705	2705	2705	0
304	20240529	162600	803910845	2705	2705	2705	2705	0
305	20240529	162500	803910845	2705	2705	2705	2705	0
306	20240529	162400	803910845	2705	2705	2705	2705	0
307	20240529	162300	803910845	2705	2705	2705	2705	0
308	20240529	162200	803910845	2705	2705	2705	2705	0
309	20240529	162100	803910845	2705	2705	2705	2705	0
310	20240529	162000	803910845	2705	2705	2705	2705	0
311	20240529	161900	803910845	2705	2705	2705	2705	0
312	20240529	161800	803910845	2705	2705	2705	2705	0
313	20240529	161700	803910845	2705	2705	2705	2705	0
314	20240529	161600	803910845	2705	2705	2705	2705	0
315	20240529	161500	803910845	2705	2705	2705	2705	0
316	20240529	161400	803910845	2705	2705	2705	2705	0
317	20240529	161300	803910845	2705	2705	2705	2705	0
318	20240529	161200	803910845	2705	2705	2705	2705	0
319	20240529	161100	803910845	2705	2705	2705	2705	0
320	20240529	161000	803910845	2705	2705	2705	2705	0
321	20240529	160900	803910845	2705	2705	2705	2705	0
322	20240529	160800	803910845	2705	2705	2705	2705	0
323	20240529	160700	803910845	2705	2705	2705	2705	0
324	20240529	160600	803910845	2705	2705	2705	2705	0
325	20240529	160500	803910845	2705	2705	2705	2705	0
326	20240529	160400	803910845	2705	2705	2705	2705	0
327	20240529	160300	803910845	2705	2705	2705	2705	0
328	20240529	160200	803910845	2705	2705	2705	2705	0
329	20240529	160100	803910845	2705	2705	2705	2705	0
330	20240529	160000	803910845	2705	2705	2705	2705	0
331	20240529	155900	803910845	2705	2705	2705	2705	0
332	20240529	155800	803910845	2705	2705	2705	2705	14941
333	20240529	155700	803910845	2705	2705	2705	2705	0
334	20240529	155600	803910845	2705	2705	2705	2705	0
335	20240529	155500	803910845	2705	2705	2705	2705	0
336	20240529	155400	803910845	2705	2705	2705	2705	0
337	20240529	155300	803910845	2705	2705	2705	2705	0
338	20240529	155200	803910845	2705	2705	2705	2705	0
339	20240529	155100	803910845	2705	2705	2705	2705	0
340	20240529	155000	803910845	2705	2705	2705	2705	0
341	20240529	154900	803910845	2705	2705	2705	2705	0
342	20240529	154800	803910845	2705	2705	2705	2705	0
343	20240529	154700	803910845	2705	2705	2705	2705	0
344	20240529	154600	803910845	2705	2705	2705	2705	0
345	20240529	154500	803910845	2705	2705	2705	2705	0
346	20240529	154400	803910845	2705	2705	2705	2705	0
347	20240529	154300	803910845	2705	2705	2705	2705	0
348	20240529	154200	803910845	2705	2705	2705	2705	0
349	20240529	154100	803910845	2705	2705	2705	2705	0
350	20240529	154000	803910845	2705	2705	2705	2705	0
351	20240529	153900	803910845	2705	2705	2705	2705	0
352	20240529	153800	803910845	2705	2705	2705	2705	0
353	20240529	153700	803910845	2705	2705	2705	2705	0
354	20240529	153600	803910845	2705	2705	2705	2705	0
355	20240529	153500	803910845	2705	2705	2705	2705	0
356	20240529	153400	803910845	2705	2705	2705	2705	0
357	20240529	153300	803910845	2705	2705	2705	2705	0
358	20240529	153200	803910845	2705	2705	2705	2705	0
359	20240529	153100	803910845	2705	2705	2705	2705	0
360	20240529	153000	803910845	2705	2705	2705	2705	14941
361	20240529	152900	763495440	2730	2730	2730	2730	0
362	20240529	152800	763495440	2730	2730	2730	2730	0
363	20240529	152700	763495440	2730	2730	2730	2730	0
364	20240529	152600	763495440	2730	2730	2730	2730	0
365	20240529	152500	763495440	2730	2730	2730	2730	0
366	20240529	152400	763495440	2730	2730	2730	2730	0
367	20240529	152300	763495440	2730	2730	2730	2730	0
368	20240529	152200	763495440	2730	2730	2730	2730	0
369	20240529	152100	763495440	2730	2730	2730	2730	0
370	20240529	152000	763495440	2730	2730	2730	2730	0
371	20240529	151900	763495440	2730	2715	2730	2705	6584
372	20240529	151800	745666885	2715	2720	2720	2710	1599
373	20240529	151700	741323405	2730	2720	2730	2720	1186
374	20240529	151600	738092885	2745	2740	2745	2740	1000
375	20240529	151500	735352295	2715	2740	2740	2715	95
376	20240529	151400	735093970	2740	2715	2740	2715	1606
377	20240529	151300	730704850	2715	2715	2715	2715	20
378	20240529	151200	730650550	2715	2730	2730	2715	429
379	20240529	151100	729484165	2730	2720	2730	2710	2243
380	20240529	151000	723391555	2720	2715	2720	2715	274
381	20240529	150900	722647340	2715	2720	2720	2715	2194
382	20240529	150800	716689930	2720	2725	2725	2720	3031
383	20240529	150700	708445105	2720	2725	2725	2720	100
384	20240529	150600	708172935	2730	2725	2730	2725	204
385	20240529	150500	707616765	2725	2725	2735	2725	2873
386	20240529	150400	699787830	2725	2735	2735	2725	1002
387	20240529	150300	697052360	2735	2735	2735	2730	981
388	20240529	150200	694373400	2745	2745	2745	2745	0
389	20240529	150100	694373400	2745	2745	2745	2745	0
390	20240529	150000	694373400	2745	2740	2745	2740	53
391	20240529	145900	694228145	2740	2740	2740	2740	0
392	20240529	145800	694228145	2740	2740	2740	2740	3
393	20240529	145700	694219925	2740	2735	2740	2735	200
394	20240529	145600	693672015	2740	2740	2740	2740	18
395	20240529	145500	693622695	2735	2735	2735	2735	1
396	20240529	145400	693619960	2735	2730	2740	2730	477
397	20240529	145300	692315665	2735	2735	2735	2735	43
398	20240529	145200	692198060	2730	2730	2730	2725	2412
399	20240529	145100	685616265	2735	2735	2735	2735	54
400	20240529	145000	685468575	2730	2730	2730	2730	1
401	20240529	144900	685465845	2730	2730	2730	2730	794
402	20240529	144800	683298225	2730	2745	2745	2730	554
403	20240529	144700	681785010	2730	2735	2735	2730	8000
404	20240529	144600	659940865	2745	2745	2745	2745	234
405	20240529	144500	659298535	2745	2745	2745	2740	152
406	20240529	144400	658881310	2750	2750	2750	2750	0
407	20240529	144300	658881310	2750	2750	2750	2750	0
408	20240529	144200	658881310	2750	2750	2750	2750	63
409	20240529	144100	658708060	2750	2750	2750	2750	1000
410	20240529	144000	655958060	2760	2760	2760	2760	0
411	20240529	143900	655958060	2760	2760	2760	2760	53
412	20240529	143800	655811780	2755	2755	2760	2755	27
413	20240529	143700	655737345	2760	2750	2760	2750	306
414	20240529	143600	654894265	2755	2745	2760	2745	864
415	20240529	143500	652514070	2735	2740	2745	2735	1210
416	20240529	143400	649203445	2740	2740	2740	2740	50
417	20240529	143300	649066445	2745	2745	2745	2740	63
418	20240529	143200	648893760	2750	2750	2750	2750	10
419	20240529	143100	648866260	2740	2745	2745	2740	1000
420	20240529	143000	646126150	2750	2755	2755	2750	154
421	20240529	142900	645702380	2750	2750	2750	2750	105
422	20240529	142800	645413630	2755	2755	2755	2755	0
423	20240529	142700	645413630	2755	2755	2755	2755	53
424	20240529	142600	645267615	2750	2750	2750	2750	0
425	20240529	142500	645267615	2750	2750	2750	2750	708
426	20240529	142400	643320615	2755	2755	2755	2755	53
427	20240529	142300	643174600	2755	2755	2755	2755	4
428	20240529	142200	643163580	2755	2755	2755	2755	0
429	20240529	142100	643163580	2755	2750	2755	2750	147
430	20240529	142000	642758895	2755	2755	2755	2750	46
431	20240529	141900	642632170	2750	2750	2750	2750	5
432	20240529	141800	642618420	2755	2760	2760	2755	63
433	20240529	141700	642444565	2765	2765	2765	2765	0
434	20240529	141600	642444565	2765	2765	2765	2755	55
435	20240529	141500	642292890	2760	2760	2765	2760	1307
436	20240529	141400	638684940	2760	2745	2760	2735	3810
437	20240529	141300	628229705	2745	2745	2745	2745	1030
438	20240529	141200	625402355	2745	2745	2745	2745	173
439	20240529	141100	624927470	2745	2745	2745	2745	100
440	20240529	141000	624652970	2745	2745	2745	2745	0
441	20240529	140900	624652970	2745	2745	2745	2745	73
442	20240529	140800	624452585	2745	2745	2745	2745	0
443	20240529	140700	624452585	2745	2745	2745	2745	300
444	20240529	140600	623629085	2750	2735	2750	2735	258
445	20240529	140500	622922660	2735	2740	2740	2735	898
446	20240529	140400	620465530	2755	2755	2755	2755	0
447	20240529	140300	620465530	2755	2740	2755	2740	144
448	20240529	140200	620070160	2735	2740	2740	2735	1083
449	20240529	140100	617106620	2755	2755	2755	2755	0
450	20240529	140000	617106620	2755	2755	2755	2755	154
451	20240529	135900	616682350	2760	2760	2760	2760	200
452	20240529	135800	616130350	2760	2735	2760	2730	3800
453	20240529	135700	605713990	2735	2735	2745	2735	856
454	20240529	135600	603372280	2730	2745	2745	2730	5244
455	20240529	135500	589021915	2750	2750	2750	2750	199
456	20240529	135400	588474665	2755	2755	2755	2755	54
457	20240529	135300	588325895	2750	2745	2750	2745	302
458	20240529	135200	587495400	2750	2750	2750	2750	300
459	20240529	135100	586670400	2755	2755	2755	2755	54
460	20240529	135000	586521630	2760	2760	2760	2760	100
461	20240529	134900	586245630	2760	2740	2760	2735	1600
462	20240529	134800	581851730	2740	2755	2760	2740	1264
463	20240529	134700	578381250	2755	2745	2755	2735	1800
464	20240529	134600	573445555	2745	2745	2745	2730	460
465	20240529	134500	572187070	2735	2755	2755	2735	1225
466	20240529	134400	568835590	2735	2740	2740	2735	994
467	20240529	134300	566116905	2755	2735	2755	2735	721
468	20240529	134200	564144950	2760	2740	2760	2735	3756
469	20240529	134100	553835700	2750	2750	2750	2750	200
470	20240529	134000	553285700	2750	2750	2750	2740	1934
471	20240529	133900	547977790	2750	2760	2760	2750	155
472	20240529	133800	547550490	2760	2750	2760	2750	906
473	20240529	133700	545053245	2755	2750	2760	2730	2411
474	20240529	133600	538446145	2760	2760	2760	2760	55
475	20240529	133500	538294345	2760	2760	2760	2760	0
476	20240529	133400	538294345	2760	2760	2760	2760	0
477	20240529	133300	538294345	2760	2755	2760	2750	655
478	20240529	133200	536489100	2735	2745	2745	2735	721
479	20240529	133100	534514485	2745	2750	2750	2745	300
480	20240529	133000	533690685	2760	2760	2760	2760	55
481	20240529	132900	533538885	2755	2760	2760	2755	100
482	20240529	132800	533263135	2750	2760	2760	2735	1003
483	20240529	132700	530512650	2760	2760	2760	2760	55
484	20240529	132600	530360850	2760	2750	2760	2750	260
485	20240529	132500	529645750	2760	2750	2760	2750	110
486	20240529	132400	529343150	2760	2760	2760	2760	55
487	20240529	132300	529191350	2760	2760	2760	2760	10
488	20240529	132200	529163750	2765	2750	2765	2750	1395
489	20240529	132100	525327200	2765	2755	2765	2740	605
490	20240529	132000	523660695	2755	2735	2755	2735	3490
491	20240529	131900	514096445	2740	2740	2740	2740	1246
492	20240529	131800	510682405	2745	2745	2745	2745	56
493	20240529	131700	510528685	2740	2740	2740	2740	1050
494	20240529	131600	507651685	2740	2740	2740	2740	693
495	20240529	131500	505752865	2745	2740	2745	2740	298
496	20240529	131400	504936055	2740	2740	2740	2740	1162
497	20240529	131300	501752175	2740	2745	2745	2740	3659
498	20240529	131200	491726015	2745	2745	2745	2745	383
499	20240529	131100	490674680	2750	2750	2750	2740	6000
500	20240529	131000	474203165	2750	2750	2750	2750	0
501	20240529	130900	474203165	2750	2750	2755	2750	1057
502	20240529	130800	471296135	2755	2755	2755	2755	2
503	20240529	130700	471290625	2755	2755	2755	2755	0
504	20240529	130600	471290625	2755	2755	2755	2755	56
505	20240529	130500	471136345	2750	2750	2750	2750	0
506	20240529	130400	471136345	2750	2750	2750	2750	100
507	20240529	130300	470861345	2755	2755	2755	2755	56
508	20240529	130200	470707065	2750	2750	2750	2750	2
509	20240529	130100	470701565	2750	2750	2755	2750	11
510	20240529	130000	470671275	2750	2750	2750	2750	56
511	20240529	125900	470517275	2750	2750	2750	2750	100
512	20240529	125800	470242275	2750	2750	2750	2750	0
513	20240529	125700	470242275	2750	2750	2750	2750	57
514	20240529	125600	470085525	2755	2755	2755	2755	362
515	20240529	125500	469088215	2755	2755	2755	2755	410
516	20240529	125400	467958665	2755	2750	2755	2745	3883
517	20240529	125300	457294610	2755	2755	2755	2755	0
518	20240529	125200	457294610	2755	2755	2755	2755	0
519	20240529	125100	457294610	2755	2765	2765	2755	1511
520	20240529	125000	453131235	2765	2765	2765	2765	0
521	20240529	124900	453131235	2765	2765	2765	2765	0
522	20240529	124800	453131235	2765	2765	2765	2755	167
523	20240529	124700	452670480	2765	2765	2765	2765	0
524	20240529	124600	452670480	2765	2765	2765	2765	4
525	20240529	124500	452659420	2765	2760	2765	2760	386
526	20240529	124400	451593775	2760	2750	2760	2750	2659
527	20240529	124300	444276090	2755	2755	2755	2755	7
528	20240529	124200	444256805	2755	2755	2755	2755	62
529	20240529	124100	444085995	2755	2755	2755	2755	20
530	20240529	124000	444030895	2755	2755	2755	2755	500
531	20240529	123900	442653395	2755	2750	2755	2750	323
532	20240529	123800	441764710	2745	2745	2745	2745	0
533	20240529	123700	441764710	2745	2750	2750	2745	300
534	20240529	123600	440939715	2750	2750	2750	2750	57
535	20240529	123500	440782965	2745	2745	2745	2745	400
536	20240529	123400	439684965	2745	2745	2745	2745	0
537	20240529	123300	439684965	2745	2750	2750	2745	159
538	20240529	123200	439248215	2750	2750	2750	2750	2078
539	20240529	123100	433533715	2750	2750	2750	2750	500
540	20240529	123000	432158715	2755	2755	2755	2755	57
541	20240529	122900	432001680	2755	2755	2755	2750	354
542	20240529	122800	431028105	2755	2750	2755	2750	210
543	20240529	122700	430450555	2755	2765	2765	2755	1164
544	20240529	122600	427242695	2765	2765	2765	2765	0
545	20240529	122500	427242695	2765	2765	2765	2765	0
546	20240529	122400	427242695	2765	2765	2765	2765	57
547	20240529	122300	427085090	2765	2765	2765	2765	50
548	20240529	122200	426946840	2765	2765	2765	2765	5
549	20240529	122100	426933015	2760	2765	2765	2760	107
550	20240529	122000	426637410	2765	2755	2765	2755	450
551	20240529	121900	425396410	2755	2750	2755	2745	601
552	20240529	121800	423745660	2750	2765	2765	2750	1200
553	20240529	121700	420444755	2765	2765	2765	2765	1
554	20240529	121600	420441990	2765	2765	2765	2765	0
555	20240529	121500	420441990	2765	2765	2765	2765	58
556	20240529	121400	420281620	2755	2755	2755	2755	1197
557	20240529	121300	416983885	2750	2750	2750	2750	793
558	20240529	121200	414803135	2765	2765	2765	2765	58
559	20240529	121100	414642765	2765	2755	2765	2755	1440
560	20240529	121000	410668545	2765	2765	2765	2765	1
561	20240529	120900	410665780	2765	2765	2765	2765	94
562	20240529	120800	410405870	2765	2765	2765	2765	0
563	20240529	120700	410405870	2765	2765	2765	2765	800
564	20240529	120600	408193870	2765	2765	2765	2765	258
565	20240529	120500	407480500	2765	2765	2765	2765	0
566	20240529	120400	407480500	2765	2765	2765	2765	0
567	20240529	120300	407480500	2765	2765	2765	2765	58
568	20240529	120200	407320130	2760	2760	2760	2760	98
569	20240529	120100	407049650	2765	2765	2765	2765	0
570	20240529	120000	407049650	2765	2765	2765	2765	58
571	20240529	115900	406889280	2755	2755	2755	2755	500
572	20240529	115800	405511780	2760	2760	2760	2760	6828
573	20240529	115700	386666500	2765	2765	2765	2765	70
574	20240529	115600	386472950	2765	2765	2765	2765	99
575	20240529	115500	386199215	2765	2765	2765	2765	366
576	20240529	115400	385187225	2760	2770	2770	2760	59
577	20240529	115300	385023805	2760	2760	2760	2760	3
578	20240529	115200	385015525	2770	2770	2770	2770	1306
579	20240529	115100	381397905	2770	2770	2770	2760	2481
580	20240529	115000	374549850	2760	2760	2760	2760	0
581	20240529	114900	374549850	2760	2770	2770	2760	34
582	20240529	114800	374455770	2770	2770	2770	2770	58
583	20240529	114700	374295110	2770	2770	2770	2770	0
584	20240529	114600	374295110	2770	2770	2770	2770	5
585	20240529	114500	374281260	2770	2770	2770	2770	58
586	20240529	114400	374120600	2760	2760	2760	2760	100
587	20240529	114300	373844600	2760	2760	2760	2760	1
588	20240529	114200	373841840	2775	2775	2775	2775	58
589	20240529	114100	373680890	2775	2775	2775	2775	0
590	20240529	114000	373680890	2775	2775	2775	2775	0
591	20240529	113900	373680890	2775	2775	2775	2775	58
592	20240529	113800	373519940	2780	2780	2780	2780	1
593	20240529	113700	373517160	2780	2780	2780	2780	0
594	20240529	113600	373517160	2780	2775	2780	2775	351
595	20240529	113500	372542845	2775	2780	2780	2775	11
596	20240529	113400	372512290	2755	2755	2755	2755	0
597	20240529	113300	372512290	2755	2765	2780	2755	748
598	20240529	113200	370444235	2765	2765	2765	2765	62
599	20240529	113100	370272805	2765	2765	2765	2765	0
600	20240529	113000	370272805	2765	2765	2765	2765	58
601	20240529	112900	370112435	2760	2760	2760	2760	1500
602	20240529	112800	365972435	2760	2760	2760	2760	3
603	20240529	112700	365964155	2765	2760	2765	2760	2058
604	20240529	112600	360283785	2760	2760	2760	2760	1
605	20240529	112500	360281025	2750	2750	2750	2750	542
606	20240529	112400	358790525	2750	2765	2765	2750	62
607	20240529	112300	358619155	2750	2750	2750	2750	1
608	20240529	112200	358616405	2755	2765	2765	2755	5500
609	20240529	112100	343450900	2770	2770	2770	2770	158
610	20240529	112000	343013240	2770	2770	2770	2770	58
611	20240529	111900	342852580	2770	2770	2770	2770	0
612	20240529	111800	342852580	2770	2770	2770	2770	63
613	20240529	111700	342678070	2755	2765	2765	2755	1750
614	20240529	111600	337849305	2780	2780	2780	2780	500
615	20240529	111500	336459305	2780	2775	2780	2770	2070
616	20240529	111400	330724075	2775	2775	2775	2775	87
617	20240529	111300	330482650	2770	2770	2770	2770	416
618	20240529	111200	329330330	2770	2770	2770	2770	58
619	20240529	111100	329169670	2770	2770	2770	2770	54
620	20240529	111000	329020090	2770	2770	2770	2770	23
621	20240529	110900	328956380	2770	2770	2770	2750	1024
622	20240529	110800	326134050	2770	2770	2770	2770	3
623	20240529	110700	326125740	2770	2770	2770	2770	1
624	20240529	110600	326122970	2770	2770	2770	2770	586
625	20240529	110500	324499750	2755	2760	2760	2755	3050
626	20240529	110400	316094295	2760	2760	2760	2760	58
627	20240529	110300	315934215	2780	2780	2780	2780	58
628	20240529	110200	315772975	2780	2775	2780	2775	1665
629	20240529	110100	311145725	2780	2780	2780	2780	0
630	20240529	110000	311145725	2780	2780	2780	2780	58
631	20240529	105900	310984485	2780	2780	2780	2780	0
632	20240529	105800	310984485	2780	2780	2780	2780	0
633	20240529	105700	310984485	2780	2780	2780	2780	58
634	20240529	105600	310823245	2780	2780	2780	2780	3
635	20240529	105500	310814905	2780	2780	2780	2780	0
636	20240529	105400	310814905	2780	2760	2780	2760	128
637	20240529	105300	310460465	2760	2760	2760	2760	0
638	20240529	105200	310460465	2760	2775	2775	2760	663
639	20240529	105100	308621090	2775	2775	2775	2775	59
640	20240529	105000	308457365	2780	2780	2780	2780	0
641	20240529	104900	308457365	2780	2780	2780	2780	0
642	20240529	104800	308457365	2780	2780	2780	2780	59
643	20240529	104700	308293345	2760	2760	2760	2760	0
644	20240529	104600	308293345	2760	2780	2780	2760	1153
645	20240529	104500	305109705	2780	2760	2780	2760	60
646	20240529	104400	304942925	2760	2760	2760	2760	173
647	20240529	104300	304465445	2760	2760	2760	2760	0
648	20240529	104200	304465445	2760	2760	2760	2760	256
649	20240529	104100	303758885	2760	2760	2760	2760	571
650	20240529	104000	302182925	2780	2780	2780	2780	0
651	20240529	103900	302182925	2780	2770	2780	2770	59
652	20240529	103800	302019365	2780	2780	2780	2780	47
653	20240529	103700	301888705	2775	2765	2775	2765	55
654	20240529	103600	301736620	2765	2765	2765	2765	59
655	20240529	103500	301573485	2760	2760	2760	2760	300
656	20240529	103400	300745485	2750	2750	2750	2750	0
657	20240529	103300	300745485	2750	2760	2760	2750	144
658	20240529	103200	300348885	2750	2760	2760	2750	203
659	20240529	103100	299790605	2760	2760	2765	2760	22
660	20240529	103000	299729850	2760	2765	2765	2760	63
661	20240529	102900	299555670	2750	2750	2750	2750	1500
662	20240529	102800	295430670	2750	2755	2755	2750	4000
663	20240529	102700	284430335	2765	2755	2765	2755	72
664	20240529	102600	284231385	2765	2765	2765	2765	0
665	20240529	102500	284231385	2765	2765	2765	2765	0
666	20240529	102400	284231385	2765	2755	2765	2755	309
667	20240529	102300	283379500	2755	2750	2755	2750	757
668	20240529	102200	281297000	2765	2765	2765	2765	10
669	20240529	102100	281269350	2765	2765	2765	2765	359
670	20240529	102000	280276715	2765	2765	2765	2765	0
671	20240529	101900	280276715	2765	2765	2765	2765	18
672	20240529	101800	280226945	2765	2750	2765	2750	562
673	20240529	101700	278681240	2750	2745	2750	2745	500
674	20240529	101600	277307740	2755	2755	2755	2745	4495
675	20240529	101500	264938085	2755	2750	2755	2750	1079
676	20240529	101400	261970440	2750	2750	2750	2750	2
677	20240529	101300	261964940	2750	2755	2755	2750	190
678	20240529	101200	261441990	2755	2755	2755	2755	265
679	20240529	101100	260711915	2755	2755	2755	2755	80
680	20240529	101000	260491515	2750	2760	2760	2750	10144
681	20240529	100900	232550005	2765	2760	2775	2760	355
682	20240529	100800	231568820	2760	2765	2765	2760	466
683	20240529	100700	230281930	2765	2770	2770	2765	2957
684	20240529	100600	222098565	2775	2775	2775	2770	1611
685	20240529	100500	217628440	2780	2790	2790	2780	1892
686	20240529	100400	212368670	2790	2785	2790	2785	244
687	20240529	100300	211688910	2795	2795	2795	2795	60
688	20240529	100200	211521210	2795	2790	2795	2790	70
689	20240529	100100	211325565	2785	2785	2785	2785	415
690	20240529	100000	210169790	2785	2785	2785	2785	853
691	20240529	095900	207794185	2785	2780	2785	2780	30
692	20240529	095800	207710730	2780	2790	2790	2780	73
693	20240529	095700	207507670	2790	2790	2790	2790	59
694	20240529	095600	207343060	2790	2790	2790	2790	11
695	20240529	095500	207312370	2790	2790	2790	2790	2
696	20240529	095400	207306790	2790	2790	2790	2790	59
697	20240529	095300	207142180	2785	2785	2790	2785	122
698	20240529	095200	206802395	2790	2790	2790	2790	105
699	20240529	095100	206509445	2795	2800	2800	2795	115
700	20240529	095000	206187675	2805	2800	2805	2800	1053
701	20240529	094900	203238760	2795	2795	2795	2790	2630
702	20240529	094800	195888160	2795	2795	2795	2795	59
703	20240529	094700	195723255	2790	2790	2790	2790	1173
704	20240529	094600	192450585	2790	2790	2790	2790	5
705	20240529	094500	192436635	2790	2790	2790	2790	65
706	20240529	094400	192255285	2775	2790	2790	2775	757
707	20240529	094300	190149255	2775	2780	2780	2775	458
708	20240529	094200	188877130	2795	2795	2795	2795	60
709	20240529	094100	188709430	2795	2795	2795	2795	1
710	20240529	094000	188706635	2780	2780	2780	2780	74
711	20240529	093900	188500915	2780	2780	2795	2780	258
712	20240529	093800	187782775	2780	2795	2795	2780	204
713	20240529	093700	187215640	2795	2785	2795	2780	575
714	20240529	093600	185613690	2795	2795	2795	2795	242
715	20240529	093500	184937300	2795	2795	2795	2795	372
716	20240529	093400	183897560	2795	2795	2795	2795	0
717	20240529	093300	183897560	2795	2775	2795	2775	1513
718	20240529	093200	179691190	2775	2780	2780	2775	931
719	20240529	093100	177107485	2780	2785	2785	2780	4041
720	20240529	093000	165873190	2790	2785	2790	2785	115
721	20240529	092900	165552615	2785	2790	2790	2785	1530
722	20240529	092800	161287460	2795	2795	2795	2795	171
723	20240529	092700	160809515	2795	2780	2795	2780	101
724	20240529	092600	160527235	2780	2800	2805	2780	5593
725	20240529	092500	144847270	2780	2800	2800	2780	577
726	20240529	092400	143239550	2800	2790	2800	2785	4923
727	20240529	092300	129525830	2790	2790	2790	2785	1292
728	20240529	092200	125921940	2785	2790	2790	2785	846
729	20240529	092100	123563890	2800	2805	2805	2790	2535
730	20240529	092000	116485435	2805	2800	2805	2800	1286
731	20240529	091900	112884400	2800	2790	2800	2790	2514
732	20240529	091800	105870210	2810	2795	2810	2795	1955
733	20240529	091700	100382660	2800	2785	2800	2785	4255
734	20240529	091600	88495260	2790	2790	2790	2790	487
735	20240529	091500	87136530	2790	2790	2800	2785	3141
736	20240529	091400	78368960	2785	2785	2785	2785	20
737	20240529	091300	78313260	2790	2800	2800	2790	1834
738	20240529	091200	73179100	2800	2800	2800	2800	3118
739	20240529	091100	64448700	2795	2790	2795	2785	3909
740	20240529	091000	53541005	2785	2785	2790	2780	2563
741	20240529	090900	46405065	2775	2780	2785	2775	204
742	20240529	090800	45838250	2775	2770	2780	2770	920
743	20240529	090700	43285255	2760	2760	2760	2760	2424
744	20240529	090600	36595015	2760	2745	2760	2745	3637
745	20240529	090500	26564395	2745	2750	2750	2740	1735
746	20240529	090400	21806305	2750	2755	2770	2750	69
747	20240529	090300	21615920	2770	2735	2770	2730	1529
748	20240529	090200	17428250	2735	2750	2750	2735	890
749	20240529	090100	14988620	2755	2755	2755	2755	147
750	20240529	090000	14583635	2755	2760	2770	2755	5288