KissMeData/069960/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194900	3162927100	49850	49850	49850	49850	2363
3	20240529	194800	3162927100	49850	49850	49850	49850	0
4	20240529	194700	3162927100	49850	49850	49850	49850	0
5	20240529	194600	3162927100	49850	49850	49850	49850	0
6	20240529	194500	3162927100	49850	49850	49850	49850	0
7	20240529	194400	3162927100	49850	49850	49850	49850	0
8	20240529	194300	3162927100	49850	49850	49850	49850	0
9	20240529	194200	3162927100	49850	49850	49850	49850	0
10	20240529	194100	3162927100	49850	49850	49850	49850	0
11	20240529	194000	3162927100	49850	49850	49850	49850	0
12	20240529	193900	3162927100	49850	49850	49850	49850	0
13	20240529	193800	3162927100	49850	49850	49850	49850	0
14	20240529	193700	3162927100	49850	49850	49850	49850	0
15	20240529	193600	3162927100	49850	49850	49850	49850	0
16	20240529	193500	3162927100	49850	49850	49850	49850	0
17	20240529	193400	3162927100	49850	49850	49850	49850	0
18	20240529	193300	3162927100	49850	49850	49850	49850	0
19	20240529	193200	3162927100	49850	49850	49850	49850	0
20	20240529	193100	3162927100	49850	49850	49850	49850	0
21	20240529	193000	3162927100	49850	49850	49850	49850	0
22	20240529	192900	3162927100	49850	49850	49850	49850	0
23	20240529	192800	3162927100	49850	49850	49850	49850	0
24	20240529	192700	3162927100	49850	49850	49850	49850	0
25	20240529	192600	3162927100	49850	49850	49850	49850	0
26	20240529	192500	3162927100	49850	49850	49850	49850	0
27	20240529	192400	3162927100	49850	49850	49850	49850	0
28	20240529	192300	3162927100	49850	49850	49850	49850	0
29	20240529	192200	3162927100	49850	49850	49850	49850	0
30	20240529	192100	3162927100	49850	49850	49850	49850	0
31	20240529	192000	3162927100	49850	49850	49850	49850	0
32	20240529	191900	3162927100	49850	49850	49850	49850	2363
33	20240529	191800	3162927100	49850	49850	49850	49850	0
34	20240529	191700	3162927100	49850	49850	49850	49850	0
35	20240529	191600	3162927100	49850	49850	49850	49850	0
36	20240529	191500	3162927100	49850	49850	49850	49850	0
37	20240529	191400	3162927100	49850	49850	49850	49850	0
38	20240529	191300	3162927100	49850	49850	49850	49850	0
39	20240529	191200	3162927100	49850	49850	49850	49850	0
40	20240529	191100	3162927100	49850	49850	49850	49850	0
41	20240529	191000	3162927100	49850	49850	49850	49850	0
42	20240529	190900	3162927100	49850	49850	49850	49850	0
43	20240529	190800	3162927100	49850	49850	49850	49850	0
44	20240529	190700	3162927100	49850	49850	49850	49850	0
45	20240529	190600	3162927100	49850	49850	49850	49850	0
46	20240529	190500	3162927100	49850	49850	49850	49850	0
47	20240529	190400	3162927100	49850	49850	49850	49850	0
48	20240529	190300	3162927100	49850	49850	49850	49850	0
49	20240529	190200	3162927100	49850	49850	49850	49850	0
50	20240529	190100	3162927100	49850	49850	49850	49850	0
51	20240529	190000	3162927100	49850	49850	49850	49850	0
52	20240529	185900	3162927100	49850	49850	49850	49850	0
53	20240529	185800	3162927100	49850	49850	49850	49850	0
54	20240529	185700	3162927100	49850	49850	49850	49850	0
55	20240529	185600	3162927100	49850	49850	49850	49850	0
56	20240529	185500	3162927100	49850	49850	49850	49850	0
57	20240529	185400	3162927100	49850	49850	49850	49850	0
58	20240529	185300	3162927100	49850	49850	49850	49850	0
59	20240529	185200	3162927100	49850	49850	49850	49850	0
60	20240529	185100	3162927100	49850	49850	49850	49850	0
61	20240529	185000	3162927100	49850	49850	49850	49850	0
62	20240529	184900	3162927100	49850	49850	49850	49850	2363
63	20240529	184800	3162927100	49850	49850	49850	49850	0
64	20240529	184700	3162927100	49850	49850	49850	49850	0
65	20240529	184600	3162927100	49850	49850	49850	49850	0
66	20240529	184500	3162927100	49850	49850	49850	49850	0
67	20240529	184400	3162927100	49850	49850	49850	49850	0
68	20240529	184300	3162927100	49850	49850	49850	49850	0
69	20240529	184200	3162927100	49850	49850	49850	49850	0
70	20240529	184100	3162927100	49850	49850	49850	49850	0
71	20240529	184000	3162927100	49850	49850	49850	49850	0
72	20240529	183900	3162927100	49850	49850	49850	49850	0
73	20240529	183800	3162927100	49850	49850	49850	49850	0
74	20240529	183700	3162927100	49850	49850	49850	49850	0
75	20240529	183600	3162927100	49850	49850	49850	49850	0
76	20240529	183500	3162927100	49850	49850	49850	49850	0
77	20240529	183400	3162927100	49850	49850	49850	49850	0
78	20240529	183300	3162927100	49850	49850	49850	49850	0
79	20240529	183200	3162927100	49850	49850	49850	49850	0
80	20240529	183100	3162927100	49850	49850	49850	49850	0
81	20240529	183000	3162927100	49850	49850	49850	49850	0
82	20240529	182900	3162927100	49850	49850	49850	49850	0
83	20240529	182800	3162927100	49850	49850	49850	49850	0
84	20240529	182700	3162927100	49850	49850	49850	49850	0
85	20240529	182600	3162927100	49850	49850	49850	49850	0
86	20240529	182500	3162927100	49850	49850	49850	49850	0
87	20240529	182400	3162927100	49850	49850	49850	49850	0
88	20240529	182300	3162927100	49850	49850	49850	49850	0
89	20240529	182200	3162927100	49850	49850	49850	49850	0
90	20240529	182100	3162927100	49850	49850	49850	49850	0
91	20240529	182000	3162927100	49850	49850	49850	49850	0
92	20240529	181900	3162927100	49850	49850	49850	49850	2363
93	20240529	181800	3162927100	49850	49850	49850	49850	0
94	20240529	181700	3162927100	49850	49850	49850	49850	0
95	20240529	181600	3162927100	49850	49850	49850	49850	0
96	20240529	181500	3162927100	49850	49850	49850	49850	0
97	20240529	181400	3162927100	49850	49850	49850	49850	0
98	20240529	181300	3162927100	49850	49850	49850	49850	0
99	20240529	181200	3162927100	49850	49850	49850	49850	0
100	20240529	181100	3162927100	49850	49850	49850	49850	0
101	20240529	181000	3162927100	49850	49850	49850	49850	0
102	20240529	180900	3162927100	49850	49850	49850	49850	0
103	20240529	180800	3162927100	49850	49850	49850	49850	0
104	20240529	180700	3162927100	49850	49850	49850	49850	0
105	20240529	180600	3162927100	49850	49850	49850	49850	0
106	20240529	180500	3162927100	49850	49850	49850	49850	0
107	20240529	180400	3162927100	49850	49850	49850	49850	0
108	20240529	180300	3162927100	49850	49850	49850	49850	0
109	20240529	180200	3162927100	49850	49850	49850	49850	0
110	20240529	180100	3162927100	49850	49850	49850	49850	0
111	20240529	180000	3162927100	49850	49850	49850	49850	0
112	20240529	175900	3162927100	49850	49850	49850	49850	0
113	20240529	175800	3162927100	49850	49850	49850	49850	0
114	20240529	175700	3162927100	49850	49850	49850	49850	0
115	20240529	175600	3162927100	49850	49850	49850	49850	0
116	20240529	175500	3162927100	49850	49850	49850	49850	0
117	20240529	175400	3162927100	49850	49850	49850	49850	0
118	20240529	175300	3162927100	49850	49850	49850	49850	0
119	20240529	175200	3162927100	49850	49850	49850	49850	0
120	20240529	175100	3162927100	49850	49850	49850	49850	0
121	20240529	175000	3162927100	49850	49850	49850	49850	0
122	20240529	174900	3162927100	49850	49850	49850	49850	2363
123	20240529	174800	3162927100	49850	49850	49850	49850	0
124	20240529	174700	3162927100	49850	49850	49850	49850	0
125	20240529	174600	3162927100	49850	49850	49850	49850	0
126	20240529	174500	3162927100	49850	49850	49850	49850	0
127	20240529	174400	3162927100	49850	49850	49850	49850	0
128	20240529	174300	3162927100	49850	49850	49850	49850	0
129	20240529	174200	3162927100	49850	49850	49850	49850	0
130	20240529	174100	3162927100	49850	49850	49850	49850	0
131	20240529	174000	3162927100	49850	49850	49850	49850	0
132	20240529	173900	3162927100	49850	49850	49850	49850	0
133	20240529	173800	3162927100	49850	49850	49850	49850	0
134	20240529	173700	3162927100	49850	49850	49850	49850	0
135	20240529	173600	3162927100	49850	49850	49850	49850	0
136	20240529	173500	3162927100	49850	49850	49850	49850	0
137	20240529	173400	3162927100	49850	49850	49850	49850	0
138	20240529	173300	3162927100	49850	49850	49850	49850	0
139	20240529	173200	3162927100	49850	49850	49850	49850	0
140	20240529	173100	3162927100	49850	49850	49850	49850	0
141	20240529	173000	3162927100	49850	49850	49850	49850	0
142	20240529	172900	3162927100	49850	49850	49850	49850	0
143	20240529	172800	3162927100	49850	49850	49850	49850	0
144	20240529	172700	3162927100	49850	49850	49850	49850	0
145	20240529	172600	3162927100	49850	49850	49850	49850	0
146	20240529	172500	3162927100	49850	49850	49850	49850	0
147	20240529	172400	3162927100	49850	49850	49850	49850	0
148	20240529	172300	3162927100	49850	49850	49850	49850	0
149	20240529	172200	3162927100	49850	49850	49850	49850	0
150	20240529	172100	3162927100	49850	49850	49850	49850	0
151	20240529	172000	3162927100	49850	49850	49850	49850	0
152	20240529	171900	3162927100	49850	49850	49850	49850	2363
153	20240529	171800	3162927100	49850	49850	49850	49850	0
154	20240529	171700	3162927100	49850	49850	49850	49850	0
155	20240529	171600	3162927100	49850	49850	49850	49850	0
156	20240529	171500	3162927100	49850	49850	49850	49850	0
157	20240529	171400	3162927100	49850	49850	49850	49850	0
158	20240529	171300	3162927100	49850	49850	49850	49850	0
159	20240529	171200	3162927100	49850	49850	49850	49850	0
160	20240529	171100	3162927100	49850	49850	49850	49850	0
161	20240529	171000	3162927100	49850	49850	49850	49850	0
162	20240529	170900	3162927100	49850	49850	49850	49850	0
163	20240529	170800	3162927100	49850	49850	49850	49850	0
164	20240529	170700	3162927100	49850	49850	49850	49850	0
165	20240529	170600	3162927100	49850	49850	49850	49850	0
166	20240529	170500	3162927100	49850	49850	49850	49850	0
167	20240529	170400	3162927100	49850	49850	49850	49850	0
168	20240529	170300	3162927100	49850	49850	49850	49850	0
169	20240529	170200	3162927100	49850	49850	49850	49850	0
170	20240529	170100	3162927100	49850	49850	49850	49850	0
171	20240529	170000	3162927100	49850	49850	49850	49850	0
172	20240529	165900	3162927100	49850	49850	49850	49850	0
173	20240529	165800	3162927100	49850	49850	49850	49850	0
174	20240529	165700	3162927100	49850	49850	49850	49850	0
175	20240529	165600	3162927100	49850	49850	49850	49850	0
176	20240529	165500	3162927100	49850	49850	49850	49850	0
177	20240529	165400	3162927100	49850	49850	49850	49850	0
178	20240529	165300	3162927100	49850	49850	49850	49850	0
179	20240529	165200	3162927100	49850	49850	49850	49850	0
180	20240529	165100	3162927100	49850	49850	49850	49850	0
181	20240529	165000	3162927100	49850	49850	49850	49850	0
182	20240529	164900	3162927100	49850	49850	49850	49850	2363
183	20240529	164800	3162927100	49850	49850	49850	49850	0
184	20240529	164700	3162927100	49850	49850	49850	49850	0
185	20240529	164600	3162927100	49850	49850	49850	49850	0
186	20240529	164500	3162927100	49850	49850	49850	49850	0
187	20240529	164400	3162927100	49850	49850	49850	49850	0
188	20240529	164300	3162927100	49850	49850	49850	49850	0
189	20240529	164200	3162927100	49850	49850	49850	49850	0
190	20240529	164100	3162927100	49850	49850	49850	49850	0
191	20240529	164000	3162927100	49850	49850	49850	49850	0
192	20240529	163900	3162927100	49850	49850	49850	49850	0
193	20240529	163800	3162927100	49850	49850	49850	49850	0
194	20240529	163700	3162927100	49850	49850	49850	49850	0
195	20240529	163600	3162927100	49850	49850	49850	49850	0
196	20240529	163500	3162927100	49850	49850	49850	49850	0
197	20240529	163400	3162927100	49850	49850	49850	49850	0
198	20240529	163300	3162927100	49850	49850	49850	49850	0
199	20240529	163200	3162927100	49850	49850	49850	49850	0
200	20240529	163100	3162927100	49850	49850	49850	49850	0
201	20240529	163000	3162927100	49850	49850	49850	49850	0
202	20240529	162900	3162927100	49850	49850	49850	49850	0
203	20240529	162800	3162927100	49850	49850	49850	49850	0
204	20240529	162700	3162927100	49850	49850	49850	49850	0
205	20240529	162600	3162927100	49850	49850	49850	49850	0
206	20240529	162500	3162927100	49850	49850	49850	49850	0
207	20240529	162400	3162927100	49850	49850	49850	49850	0
208	20240529	162300	3162927100	49850	49850	49850	49850	0
209	20240529	162200	3162927100	49850	49850	49850	49850	0
210	20240529	162100	3162927100	49850	49850	49850	49850	0
211	20240529	162000	3162927100	49850	49850	49850	49850	0
212	20240529	161900	3162927100	49850	49850	49850	49850	2363
213	20240529	161800	3162927100	49850	49850	49850	49850	0
214	20240529	161700	3162927100	49850	49850	49850	49850	0
215	20240529	161600	3162927100	49850	49850	49850	49850	0
216	20240529	161500	3162927100	49850	49850	49850	49850	0
217	20240529	161400	3162927100	49850	49850	49850	49850	0
218	20240529	161300	3162927100	49850	49850	49850	49850	0
219	20240529	161200	3162927100	49850	49850	49850	49850	0
220	20240529	161100	3162927100	49850	49850	49850	49850	0
221	20240529	161000	3162927100	49850	49850	49850	49850	0
222	20240529	160900	3162927100	49850	49850	49850	49850	0
223	20240529	160800	3162927100	49850	49850	49850	49850	0
224	20240529	160700	3162927100	49850	49850	49850	49850	0
225	20240529	160600	3162927100	49850	49850	49850	49850	0
226	20240529	160500	3162927100	49850	49850	49850	49850	0
227	20240529	160400	3162927100	49850	49850	49850	49850	0
228	20240529	160300	3162927100	49850	49850	49850	49850	0
229	20240529	160200	3162927100	49850	49850	49850	49850	0
230	20240529	160100	3162927100	49850	49850	49850	49850	0
231	20240529	160000	3162927100	49850	49850	49850	49850	0
232	20240529	155900	3162927100	49850	49850	49850	49850	0
233	20240529	155800	3162927100	49850	49850	49850	49850	0
234	20240529	155700	3162927100	49850	49850	49850	49850	0
235	20240529	155600	3162927100	49850	49850	49850	49850	0
236	20240529	155500	3162927100	49850	49850	49850	49850	0
237	20240529	155400	3162927100	49850	49850	49850	49850	0
238	20240529	155300	3162927100	49850	49850	49850	49850	0
239	20240529	155200	3162927100	49850	49850	49850	49850	0
240	20240529	155100	3162927100	49850	49850	49850	49850	0
241	20240529	155000	3162927100	49850	49850	49850	49850	0
242	20240529	154900	3162927100	49850	49850	49850	49850	2363
243	20240529	154800	3162927100	49850	49850	49850	49850	0
244	20240529	154700	3162927100	49850	49850	49850	49850	0
245	20240529	154600	3162927100	49850	49850	49850	49850	0
246	20240529	154500	3162927100	49850	49850	49850	49850	0
247	20240529	154400	3162927100	49850	49850	49850	49850	0
248	20240529	154300	3162927100	49850	49850	49850	49850	0
249	20240529	154200	3162927100	49850	49850	49850	49850	0
250	20240529	154100	3162927100	49850	49850	49850	49850	0
251	20240529	154000	3162927100	49850	49850	49850	49850	0
252	20240529	153900	3162927100	49850	49850	49850	49850	0
253	20240529	153800	3162927100	49850	49850	49850	49850	0
254	20240529	153700	3162927100	49850	49850	49850	49850	0
255	20240529	153600	3162927100	49850	49850	49850	49850	0
256	20240529	153500	3162927100	49850	49850	49850	49850	0
257	20240529	153400	3162927100	49850	49850	49850	49850	0
258	20240529	153300	3162927100	49850	49850	49850	49850	0
259	20240529	153200	3162927100	49850	49850	49850	49850	0
260	20240529	153100	3162927100	49850	49850	49850	49850	0
261	20240529	153000	3162927100	49850	49850	49850	49850	2363
262	20240529	152900	3045131550	49900	49900	49900	49900	0
263	20240529	152800	3045131550	49900	49900	49900	49900	0
264	20240529	152700	3045131550	49900	49900	49900	49900	0
265	20240529	152600	3045131550	49900	49900	49900	49900	0
266	20240529	152500	3045131550	49900	49900	49900	49900	0
267	20240529	152400	3045131550	49900	49900	49900	49900	0
268	20240529	152300	3045131550	49900	49900	49900	49900	0
269	20240529	152200	3045131550	49900	49900	49900	49900	0
270	20240529	152100	3045131550	49900	49900	49900	49900	0
271	20240529	152000	3045131550	49900	49900	49900	49900	0
272	20240529	151900	3045131550	49900	49850	49950	49850	105
273	20240529	151800	3039889400	49900	49850	49900	49850	92
274	20240529	151700	3035298900	49850	49850	49900	49850	120
275	20240529	151600	3029314700	49850	49900	49950	49850	111
276	20240529	151500	3023775650	49900	49800	49950	49800	262
277	20240529	151400	3010702100	49850	49900	49900	49800	395
278	20240529	151300	2991008500	49950	49850	49950	49800	173
279	20240529	151200	2982380350	49850	49900	49900	49850	32
280	20240529	151100	2980784350	49850	49850	49850	49850	9
281	20240529	151000	2980335700	49850	49800	49900	49800	147
282	20240529	150900	2973008500	49800	49800	49900	49800	14
283	20240529	150800	2972310300	49850	49800	49900	49800	467
284	20240529	150700	2949030700	49850	49850	49850	49800	144
285	20240529	150600	2941854150	49800	49850	49850	49800	243
286	20240529	150500	2929740650	49850	49850	49900	49850	67
287	20240529	150400	2926398150	49850	49900	49900	49850	585
288	20240529	150300	2897234900	49900	49850	49900	49850	115
289	20240529	150200	2891499850	49900	49900	49900	49850	39
290	20240529	150100	2889554000	49850	49850	49900	49850	78
291	20240529	150000	2885665650	49900	49950	49950	49900	134
292	20240529	145900	2878976650	49900	49900	49950	49900	127
293	20240529	145800	2872639300	49900	49900	49950	49900	24
294	20240529	145700	2871441650	49900	49950	49950	49900	87
295	20240529	145600	2867099650	49950	49900	49950	49900	182
296	20240529	145500	2858014700	49900	49900	49950	49900	8
297	20240529	145400	2857615350	49900	49900	49900	49900	43
298	20240529	145300	2855469650	49900	49900	49950	49900	91
299	20240529	145200	2850926350	49950	49950	49950	49900	39
300	20240529	145100	2848978850	49950	49900	49950	49900	77
301	20240529	145000	2845132950	49950	50000	50000	49950	189
302	20240529	144900	2835690200	49950	49950	49950	49950	85
303	20240529	144800	2831444450	49950	49950	50000	49950	56
304	20240529	144700	2828647150	50000	50000	50100	50000	33
305	20240529	144600	2826997050	50100	50000	50100	49950	56
306	20240529	144500	2824195350	50000	50000	50100	49950	153
307	20240529	144400	2816545100	50000	50000	50000	50000	1
308	20240529	144300	2816495100	50000	50000	50100	50000	63
309	20240529	144200	2813340000	50000	50100	50100	49950	141
310	20240529	144100	2806292250	50000	50000	50000	50000	13
311	20240529	144000	2805642250	50000	50000	50100	50000	82
312	20240529	143900	2801542050	50000	50100	50100	50000	55
313	20240529	143800	2798788750	50100	50000	50100	50000	57
314	20240529	143700	2795938550	50000	50100	50100	50000	16
315	20240529	143600	2795138250	50100	50100	50100	50000	82
316	20240529	143500	2791033650	50100	50000	50100	50000	225
317	20240529	143400	2779766550	50000	50000	50000	50000	11
318	20240529	143300	2779216550	50000	50000	50100	50000	105
319	20240529	143200	2773961350	50000	50100	50100	50000	14
320	20240529	143100	2773260950	50000	50100	50100	50000	65
321	20240529	143000	2770009950	50100	50100	50200	50100	108
322	20240529	142900	2764591950	50100	50100	50100	50000	43
323	20240529	142800	2762437950	50100	50100	50100	50000	110
324	20240529	142700	2756932150	50100	50100	50100	50100	29
325	20240529	142600	2755479250	50000	50000	50100	50000	60
326	20240529	142500	2752474550	50100	50200	50200	50100	91
327	20240529	142400	2747915250	50200	50100	50200	50100	113
328	20240529	142300	2742253750	50100	50000	50200	50000	230
329	20240529	142200	2730715350	50000	50100	50100	50000	73
330	20240529	142100	2727064850	50000	50100	50100	50000	71
331	20240529	142000	2723508850	50100	50100	50100	50100	66
332	20240529	141900	2720202250	50000	50100	50100	50000	127
333	20240529	141800	2713845850	50200	50200	50200	50200	0
334	20240529	141700	2713845850	50200	50200	50200	50100	132
335	20240529	141600	2707230950	50200	50000	50200	50000	29
336	20240529	141500	2705778350	50000	50100	50100	50000	54
337	20240529	141400	2703073250	50000	50100	50100	50000	116
338	20240529	141300	2697273150	50100	50100	50100	50000	241
339	20240529	141200	2685199550	50000	50000	50100	50000	14
340	20240529	141100	2684499450	50000	50000	50100	50000	88
341	20240529	141000	2680094350	50000	50100	50100	50000	213
342	20240529	140900	2669429350	50000	50100	50100	50000	78
343	20240529	140800	2665521650	50100	50000	50100	50000	51
344	20240529	140700	2662971450	50100	50100	50100	50000	111
345	20240529	140600	2657415950	50000	50000	50100	50000	84
346	20240529	140500	2653208750	50000	50100	50100	50000	97
347	20240529	140400	2648353150	50000	50100	50100	50000	4
348	20240529	140300	2648153050	50100	50000	50100	50000	193
349	20240529	140200	2638492750	50100	50000	50100	50000	6
350	20240529	140100	2638192450	50000	50000	50100	50000	65
351	20240529	140000	2634937250	50000	50100	50200	50000	138
352	20240529	135900	2628029350	50000	50100	50100	50000	67
353	20240529	135800	2624672750	50100	50100	50100	50000	4
354	20240529	135700	2624472450	50000	50200	50200	50000	44
355	20240529	135600	2622268050	50100	50100	50200	50100	82
356	20240529	135500	2618159750	50100	50100	50100	50100	4
357	20240529	135400	2617959350	50000	50100	50200	50000	104
358	20240529	135300	2612749750	50100	50100	50200	50100	97
359	20240529	135200	2607885950	50100	50100	50100	50000	44
360	20240529	135100	2605682550	50200	50100	50200	50100	88
361	20240529	135000	2601270650	50100	50100	50100	50000	77
362	20240529	134900	2597413050	50000	50100	50100	50000	81
363	20240529	134800	2593360450	50200	50100	50200	50000	82
364	20240529	134700	2589253150	50100	50100	50100	50000	6
365	20240529	134600	2588952650	50000	50000	50100	50000	225
366	20240529	134500	2577693650	50000	50100	50100	50000	55
367	20240529	134400	2574938450	50200	50000	50200	50000	19
368	20240529	134300	2573986550	50000	50000	50100	50000	123
369	20240529	134200	2567830350	50100	50100	50100	50100	92
370	20240529	134100	2563221150	50000	50100	50200	50000	116
371	20240529	134000	2557403850	50200	50100	50200	50000	135
372	20240529	133900	2550638450	50100	50000	50100	50000	71
373	20240529	133800	2547088050	50100	50100	50100	50100	54
374	20240529	133700	2544382650	50000	50100	50100	50000	56
375	20240529	133600	2541582350	50100	50000	50100	50000	96
376	20240529	133500	2536772950	50000	50100	50100	50000	96
377	20240529	133400	2531972550	50100	50100	50100	50100	58
378	20240529	133300	2529066750	50100	50100	50100	50000	47
379	20240529	133200	2526712150	50000	50100	50200	50000	138
380	20240529	133100	2519800150	50200	50100	50200	50100	8
381	20240529	133000	2519399250	50100	50100	50200	50100	35
382	20240529	132900	2517645550	50100	50100	50100	50000	231
383	20240529	132800	2506076250	50000	50200	50200	50000	71
384	20240529	132700	2502514050	50100	50100	50100	50100	0
385	20240529	132600	2502514050	50100	50000	50200	50000	146
386	20240529	132500	2495190550	50000	50200	50200	50000	78
387	20240529	132400	2491284450	50100	50100	50100	50100	1
388	20240529	132300	2491234350	50100	50200	50200	50100	118
389	20240529	132200	2485317950	50100	50100	50100	50100	61
390	20240529	132100	2482261850	49950	50000	50100	49950	385
391	20240529	132000	2462978450	50100	50000	50100	50000	16
392	20240529	131900	2462178250	50000	50000	50100	50000	119
393	20240529	131800	2456218650	50100	50100	50100	49950	90
394	20240529	131700	2451717900	50100	50100	50200	50000	118
395	20240529	131600	2445808800	50000	50000	50100	50000	74
396	20240529	131500	2442103300	50000	50000	50100	50000	141
397	20240529	131400	2435047000	50100	50100	50100	50000	99
398	20240529	131300	2430087200	50100	50000	50200	50000	95
399	20240529	131200	2425328500	50000	50000	50100	50000	73
400	20240529	131100	2421677700	50000	50100	50100	50000	98
401	20240529	131000	2416770500	50100	50100	50200	50100	50
402	20240529	130900	2414265200	50100	50000	50200	50000	195
403	20240529	130800	2404499900	50000	50100	50100	50000	23
404	20240529	130700	2403348300	50100	50100	50200	50000	160
405	20240529	130600	2395333500	50100	50100	50200	50100	76
406	20240529	130500	2391521400	50200	50000	50200	50000	75
407	20240529	130400	2387763100	50000	50000	50100	50000	117
408	20240529	130300	2381913000	50100	50000	50200	50000	162
409	20240529	130200	2373797800	50000	50100	50100	50000	38
410	20240529	130100	2371895300	50000	50000	50100	50000	134
411	20240529	130000	2365189400	50000	50100	50200	50000	92
412	20240529	125900	2360585600	50100	50000	50100	50000	108
413	20240529	125800	2355177300	50100	50000	50100	50000	63
414	20240529	125700	2352027000	50100	50100	50200	50000	126
415	20240529	125600	2345709700	50100	50000	50200	50000	154
416	20240529	125500	2337995200	50000	50200	50200	50000	92
417	20240529	125400	2333381200	50100	50100	50100	50100	44
418	20240529	125300	2331176800	50200	50200	50200	50100	207
419	20240529	125200	2320796000	50100	50200	50200	50100	36
420	20240529	125100	2318992100	50100	50200	50200	50100	2
421	20240529	125000	2318891800	50200	50200	50200	50100	171
422	20240529	124900	2310319500	50200	50200	50200	50100	48
423	20240529	124800	2307910000	50200	50100	50200	50100	81
424	20240529	124700	2303844900	50100	50200	50200	50100	73
425	20240529	124600	2300185200	50200	50100	50200	50100	171
426	20240529	124500	2291608600	50100	50200	50200	50100	2
427	20240529	124400	2291508300	50200	50100	50200	50100	113
428	20240529	124300	2285841600	50200	50300	50300	50200	77
429	20240529	124200	2281971800	50200	50200	50300	50200	112
430	20240529	124100	2276344300	50200	50200	50200	50200	60
431	20240529	124000	2273332300	50200	50200	50300	50200	119
432	20240529	123900	2267353100	50200	50100	50200	50100	198
433	20240529	123800	2257424000	50200	50200	50200	50100	66
434	20240529	123700	2254110900	50200	50100	50200	50100	27
435	20240529	123600	2252756900	50100	50100	50200	50100	243
436	20240529	123500	2240573200	50200	50100	50200	50100	41
437	20240529	123400	2238516000	50100	50200	50200	50100	54
438	20240529	123300	2235805300	50200	50200	50200	50100	84
439	20240529	123200	2231592300	50100	50200	50200	50100	149
440	20240529	123100	2224120900	50200	50100	50200	50100	3
441	20240529	123000	2223970400	50200	50100	50200	50100	316
442	20240529	122900	2208133600	50200	50200	50200	50100	119
443	20240529	122800	2202165200	50300	50200	50300	50200	36
444	20240529	122700	2200357700	50100	50200	50200	50100	51
445	20240529	122600	2197801900	50200	50100	50200	50100	177
446	20240529	122500	2188917700	50100	50200	50200	50100	79
447	20240529	122400	2184957200	50200	50100	50300	50100	500
448	20240529	122300	2159832400	50200	50200	50200	50200	82
449	20240529	122200	2155716000	50200	50200	50300	50100	118
450	20240529	122100	2149787400	50200	50200	50300	50200	13
451	20240529	122000	2149134600	50200	50200	50300	50100	90
452	20240529	121900	2144616600	50200	50100	50200	50100	214
453	20240529	121800	2133890900	50200	50200	50200	50100	58
454	20240529	121700	2130984900	50200	50200	50200	50100	63
455	20240529	121600	2127823300	50100	50200	50200	50100	83
456	20240529	121500	2123660400	50200	50100	50200	50100	133
457	20240529	121400	2116991800	50200	50100	50200	50100	4
458	20240529	121300	2116791100	50200	50100	50200	50000	154
459	20240529	121200	2109070600	50000	50100	50100	50000	34
460	20240529	121100	2107368200	50100	50100	50200	50100	132
461	20240529	121000	2100749900	50100	50000	50200	50000	37
462	20240529	120900	2098897500	50100	50100	50100	50000	199
463	20240529	120800	2088927700	50100	50000	50100	50000	316
464	20240529	120700	2073127300	50100	50100	50100	50100	115
465	20240529	120600	2067365800	50100	50000	50100	50000	104
466	20240529	120500	2062156500	50100	50100	50100	50000	102
467	20240529	120400	2057050800	50000	50000	50100	50000	67
468	20240529	120300	2053700600	50100	50000	50100	50000	116
469	20240529	120200	2047891400	50100	50100	50100	50000	88
470	20240529	120100	2043490600	50000	50000	50200	50000	366
471	20240529	120000	2025161000	50000	50100	50100	50000	4
472	20240529	115900	2024960700	50100	50200	50200	50100	123
473	20240529	115800	2018788900	50100	50100	50200	50100	14
474	20240529	115700	2018087400	50100	50100	50200	50100	159
475	20240529	115600	2010116400	50200	50100	50200	50100	45
476	20240529	115500	2007857500	50100	50100	50200	50100	86
477	20240529	115400	2003543700	50200	50200	50200	50100	336
478	20240529	115300	1986687700	50100	50100	50200	50100	76
479	20240529	115200	1982875200	50200	49950	50200	49950	1638
480	20240529	115100	1900815400	49950	50000	50000	49950	96
481	20240529	115000	1896017700	50000	50000	50100	50000	81
482	20240529	114900	1891967400	50000	50000	50100	50000	68
483	20240529	114800	1888562400	49950	50000	50000	49950	113
484	20240529	114700	1882918000	50000	50000	50100	49950	160
485	20240529	114600	1874919100	50000	50000	50100	50000	178
486	20240529	114500	1866014800	50100	50000	50100	50000	55
487	20240529	114400	1863264300	50000	50000	50000	49950	97
488	20240529	114300	1858414850	50000	50000	50100	50000	296
489	20240529	114200	1843614750	49950	50000	50000	49950	278
490	20240529	114100	1829716850	49950	49950	50000	49950	70
491	20240529	114000	1826217400	49950	49950	50000	49900	207
492	20240529	113900	1815875300	49950	49900	49950	49900	1202
493	20240529	113800	1755843550	49850	49900	49900	49850	52
494	20240529	113700	1753248800	49850	49950	49950	49850	32
495	20240529	113600	1751652100	49900	49950	49950	49900	149
496	20240529	113500	1744212200	49950	49950	49950	49900	29
497	20240529	113400	1742764200	49950	49950	49950	49900	124
498	20240529	113300	1736573950	49950	49900	49950	49900	223
499	20240529	113200	1725440650	49950	49950	49950	49950	97
500	20240529	113100	1720595500	49950	49900	49950	49900	41
501	20240529	113000	1718549500	49900	49900	49950	49900	66
502	20240529	112900	1715253350	49900	49950	49950	49900	100
503	20240529	112800	1710261000	49900	49950	49950	49900	110
504	20240529	112700	1704769550	49900	49900	49950	49900	111
505	20240529	112600	1699229500	49950	49950	49950	49900	205
506	20240529	112500	1688994750	49950	49900	49950	49900	14
507	20240529	112400	1688295900	49900	49950	49950	49900	34
508	20240529	112300	1686599250	49950	49900	49950	49900	68
509	20240529	112200	1683205250	49850	49800	49950	49800	550
510	20240529	112100	1655777950	49850	49850	49850	49850	3
511	20240529	112000	1655628400	49850	49850	49850	49800	38
512	20240529	111900	1653735900	49800	49850	49850	49800	160
513	20240529	111800	1645763100	49850	49850	49850	49800	5
514	20240529	111700	1645513900	49850	49800	49850	49800	170
515	20240529	111600	1637043950	49850	49800	49850	49800	44
516	20240529	111500	1634850600	49800	49850	49850	49800	135
517	20240529	111400	1628124100	49800	49850	49850	49800	49
518	20240529	111300	1625683750	49850	49800	49850	49800	164
519	20240529	111200	1617508900	49850	49800	49850	49800	116
520	20240529	111100	1611726850	49950	49800	49950	49800	53
521	20240529	111000	1609084500	49850	49800	49900	49800	111
522	20240529	110900	1603552050	49850	49800	49850	49800	336
523	20240529	110800	1586809250	49850	49800	49850	49800	267
524	20240529	110700	1573502500	49850	49850	49850	49850	76
525	20240529	110600	1569713900	49800	49800	49850	49800	153
526	20240529	110500	1562089750	49850	49800	49850	49800	61
527	20240529	110400	1559051750	49800	49850	49850	49800	40
528	20240529	110300	1557058300	49800	49850	49850	49800	73
529	20240529	110200	1553421950	49850	49850	49850	49800	76
530	20240529	110100	1549633900	49850	49850	49900	49850	58
531	20240529	110000	1546742550	49850	49900	49900	49850	43
532	20240529	105900	1544598800	49850	49900	49900	49850	57
533	20240529	105800	1541755000	49850	49850	49850	49850	88
534	20240529	105700	1537368200	49850	49900	49900	49850	14
535	20240529	105600	1536670250	49850	49900	49900	49850	111
536	20240529	105500	1531134700	49900	49850	49900	49850	214
537	20240529	105400	1520464850	49900	49850	49900	49850	2
538	20240529	105300	1520365100	49850	49850	49850	49850	10
539	20240529	105200	1519866600	49900	49850	49900	49850	108
540	20240529	105100	1514480450	49850	49900	49900	49800	314
541	20240529	105000	1498834150	49900	49950	49950	49850	2945
542	20240529	104900	1351995900	49950	49950	50000	49950	359
543	20240529	104800	1334061700	49950	49950	49950	49950	96
544	20240529	104700	1329266500	49950	50000	50000	49950	13
545	20240529	104600	1328616550	50000	50000	50100	50000	90
546	20240529	104500	1324112250	50000	49950	50100	49950	8
547	20240529	104400	1323712250	49950	50100	50100	49950	103
548	20240529	104300	1318564750	50000	50000	50000	50000	2
549	20240529	104200	1318464750	50100	50000	50100	50000	56
550	20240529	104100	1315660150	50000	50000	50000	50000	92
551	20240529	104000	1311060150	50000	50100	50100	50000	45
552	20240529	103900	1308806750	50000	50100	50100	50000	79
553	20240529	103800	1304851950	50000	50000	50100	50000	284
554	20240529	103700	1290651850	50000	50100	50100	50000	66
555	20240529	103600	1287351750	50100	50000	50100	50000	47
556	20240529	103500	1284997250	50100	50100	50100	50000	70
557	20240529	103400	1281496750	50000	50000	50100	50000	85
558	20240529	103300	1277246650	50100	50100	50100	50000	14
559	20240529	103200	1276546350	50000	49950	50000	49950	176
560	20240529	103100	1267746400	49950	50000	50000	49950	51
561	20240529	103000	1265196950	50000	50000	50000	50000	105
562	20240529	102900	1259946950	50000	50100	50100	50000	66
563	20240529	102800	1256642050	50000	50100	50100	50000	13
564	20240529	102700	1255991850	50100	50100	50100	50100	62
565	20240529	102600	1252885650	50100	49950	50200	49950	709
566	20240529	102500	1217361250	49900	49900	49950	49900	60
567	20240529	102400	1214365000	49900	49950	49950	49900	60
568	20240529	102300	1211370850	49950	49950	49950	49950	59
569	20240529	102200	1208423800	50000	49950	50000	49950	60
570	20240529	102100	1205424350	49950	49950	49950	49950	47
571	20240529	102000	1203076700	50000	49950	50000	49950	97
572	20240529	101900	1198229900	49950	49950	49950	49950	172
573	20240529	101800	1189638500	50000	50000	50000	50000	38
574	20240529	101700	1187738500	50000	50100	50100	50000	16
575	20240529	101600	1186938300	50000	49950	50100	49950	437
576	20240529	101500	1165104450	49950	49900	49950	49900	18
577	20240529	101400	1164205850	49900	49900	49950	49900	13
578	20240529	101300	1163557100	49900	49900	49900	49850	277
579	20240529	101200	1149735250	49900	49950	49950	49900	103
580	20240529	101100	1144593050	49900	49950	49950	49900	432
581	20240529	101000	1123029600	49950	50000	50000	49950	422
582	20240529	100900	1101949200	49950	49950	50000	49950	106
583	20240529	100800	1096652100	49950	50000	50000	49950	65
584	20240529	100700	1093405000	50000	49950	50000	49950	70
585	20240529	100600	1089907000	50000	50000	50000	49950	204
586	20240529	100500	1079707500	50000	49950	50000	49950	522
587	20240529	100400	1053619900	49900	49900	49950	49900	60
588	20240529	100300	1050625800	49900	49950	49950	49900	46
589	20240529	100200	1048329250	49950	49950	49950	49900	192
590	20240529	100100	1038742000	50000	50000	50000	50000	1
591	20240529	100000	1038692000	50000	49950	50000	49950	11
592	20240529	095900	1038142200	49950	49950	50000	49950	441
593	20240529	095800	1016103000	50000	49950	50000	49950	11
594	20240529	095700	1015553500	49950	49950	49950	49950	82
595	20240529	095600	1011457600	49900	49950	49950	49900	57
596	20240529	095500	1008610500	50000	50000	50000	49950	553
597	20240529	095400	980983300	50000	50000	50100	50000	115
598	20240529	095300	975233000	50000	50100	50400	50000	685
599	20240529	095200	940849000	50100	49900	50200	49900	756
600	20240529	095100	902977600	49900	49900	49900	49900	22
601	20240529	095000	901879800	49950	49950	50000	49950	119
602	20240529	094900	895933100	49950	49800	49950	49800	343
603	20240529	094800	878818000	49800	49900	49900	49800	57
604	20240529	094700	875979200	49800	49750	49800	49550	644
605	20240529	094600	844039350	49800	49800	49800	49750	61
606	20240529	094500	841002050	49700	49650	49700	49550	424
607	20240529	094400	819951050	49650	49600	49650	49600	21
608	20240529	094300	818909350	49600	49550	49600	49550	41
609	20240529	094200	816877650	49550	49550	49600	49550	50
610	20240529	094100	814400100	49550	49650	49650	49500	3238
611	20240529	094000	653983400	49650	49650	49650	49650	117
612	20240529	093900	648174350	49650	49700	49750	49650	1419
613	20240529	093800	577664400	49750	49800	49800	49750	1199
614	20240529	093700	517991750	49800	49800	49800	49800	85
615	20240529	093600	513758750	49800	49850	49850	49800	242
616	20240529	093500	501698400	49850	49850	49850	49850	11
617	20240529	093400	501150050	49850	49900	49900	49850	280
618	20240529	093300	487189250	49900	49900	49900	49900	10
619	20240529	093200	486690250	49900	49800	49900	49800	72
620	20240529	093100	483099650	49800	49900	49900	49800	851
621	20240529	093000	440672550	49950	50000	50000	49900	59
622	20240529	092900	437725950	50000	50000	50000	50000	11
623	20240529	092800	437175950	50000	50000	50000	50000	2
624	20240529	092700	437075950	49900	49900	49900	49900	55
625	20240529	092600	434331450	49900	49850	50000	49850	120
626	20240529	092500	428341400	49800	49950	49950	49800	401
627	20240529	092400	408338150	49950	50000	50000	49950	479
628	20240529	092300	384406300	50000	50000	50000	50000	53
629	20240529	092200	381756300	50000	49950	50000	49950	261
630	20240529	092100	368706900	49950	49950	50100	49950	670
631	20240529	092000	335192250	49950	49950	49950	49950	1
632	20240529	091900	335142300	49900	49900	49900	49800	789
633	20240529	091800	295815800	49950	49900	49950	49850	28
634	20240529	091700	294419050	49900	49950	49950	49900	301
635	20240529	091600	279397600	49950	49950	49950	49950	67
636	20240529	091500	276050950	49950	50000	50000	49950	25
637	20240529	091400	274802050	49950	49900	49950	49900	59
638	20240529	091300	271855100	49900	49900	49900	49900	0
639	20240529	091200	271855100	49900	49900	49900	49900	123
640	20240529	091100	265717400	49900	49950	49950	49900	161
641	20240529	091000	257676700	49900	49900	49950	49900	73
642	20240529	090900	254032550	49900	49900	49900	49900	0
643	20240529	090800	254032550	49900	49900	49900	49850	169
644	20240529	090700	245600200	49850	49850	49900	49850	247
645	20240529	090600	233286150	49850	49850	49850	49850	92
646	20240529	090500	228699950	49850	49950	49950	49850	270
647	20240529	090400	215220350	50000	49950	50000	49950	183
648	20240529	090300	206076900	49950	50000	50100	49950	295
649	20240529	090200	191329150	49950	50000	50000	49950	213
650	20240529	090100	180684150	49900	49850	50000	49850	149
651	20240529	090000	173248050	49850	49950	50000	49850	3465