KissMeData/172670/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	203200	923975340	20150	20150	20150	20150	1172
3	20240527	203100	923975340	20150	20150	20150	20150	0
4	20240527	203000	923975340	20150	20150	20150	20150	0
5	20240527	202900	923975340	20150	20150	20150	20150	0
6	20240527	202800	923975340	20150	20150	20150	20150	0
7	20240527	202700	923975340	20150	20150	20150	20150	0
8	20240527	202600	923975340	20150	20150	20150	20150	0
9	20240527	202500	923975340	20150	20150	20150	20150	0
10	20240527	202400	923975340	20150	20150	20150	20150	0
11	20240527	202300	923975340	20150	20150	20150	20150	0
12	20240527	202200	923975340	20150	20150	20150	20150	0
13	20240527	202100	923975340	20150	20150	20150	20150	0
14	20240527	202000	923975340	20150	20150	20150	20150	0
15	20240527	201900	923975340	20150	20150	20150	20150	0
16	20240527	201800	923975340	20150	20150	20150	20150	0
17	20240527	201700	923975340	20150	20150	20150	20150	0
18	20240527	201600	923975340	20150	20150	20150	20150	0
19	20240527	201500	923975340	20150	20150	20150	20150	0
20	20240527	201400	923975340	20150	20150	20150	20150	0
21	20240527	201300	923975340	20150	20150	20150	20150	0
22	20240527	201200	923975340	20150	20150	20150	20150	0
23	20240527	201100	923975340	20150	20150	20150	20150	0
24	20240527	201000	923975340	20150	20150	20150	20150	0
25	20240527	200900	923975340	20150	20150	20150	20150	0
26	20240527	200800	923975340	20150	20150	20150	20150	0
27	20240527	200700	923975340	20150	20150	20150	20150	0
28	20240527	200600	923975340	20150	20150	20150	20150	0
29	20240527	200500	923975340	20150	20150	20150	20150	0
30	20240527	200400	923975340	20150	20150	20150	20150	0
31	20240527	200300	923975340	20150	20150	20150	20150	0
32	20240527	200200	923975340	20150	20150	20150	20150	1172
33	20240527	200100	923975340	20150	20150	20150	20150	0
34	20240527	200000	923975340	20150	20150	20150	20150	0
35	20240527	195900	923975340	20150	20150	20150	20150	0
36	20240527	195800	923975340	20150	20150	20150	20150	0
37	20240527	195700	923975340	20150	20150	20150	20150	0
38	20240527	195600	923975340	20150	20150	20150	20150	0
39	20240527	195500	923975340	20150	20150	20150	20150	0
40	20240527	195400	923975340	20150	20150	20150	20150	0
41	20240527	195300	923975340	20150	20150	20150	20150	0
42	20240527	195200	923975340	20150	20150	20150	20150	0
43	20240527	195100	923975340	20150	20150	20150	20150	0
44	20240527	195000	923975340	20150	20150	20150	20150	0
45	20240527	194900	923975340	20150	20150	20150	20150	0
46	20240527	194800	923975340	20150	20150	20150	20150	0
47	20240527	194700	923975340	20150	20150	20150	20150	0
48	20240527	194600	923975340	20150	20150	20150	20150	0
49	20240527	194500	923975340	20150	20150	20150	20150	0
50	20240527	194400	923975340	20150	20150	20150	20150	0
51	20240527	194300	923975340	20150	20150	20150	20150	0
52	20240527	194200	923975340	20150	20150	20150	20150	0
53	20240527	194100	923975340	20150	20150	20150	20150	0
54	20240527	194000	923975340	20150	20150	20150	20150	0
55	20240527	193900	923975340	20150	20150	20150	20150	0
56	20240527	193800	923975340	20150	20150	20150	20150	0
57	20240527	193700	923975340	20150	20150	20150	20150	0
58	20240527	193600	923975340	20150	20150	20150	20150	0
59	20240527	193500	923975340	20150	20150	20150	20150	0
60	20240527	193400	923975340	20150	20150	20150	20150	0
61	20240527	193300	923975340	20150	20150	20150	20150	0
62	20240527	193200	923975340	20150	20150	20150	20150	1172
63	20240527	193100	923975340	20150	20150	20150	20150	0
64	20240527	193000	923975340	20150	20150	20150	20150	0
65	20240527	192900	923975340	20150	20150	20150	20150	0
66	20240527	192800	923975340	20150	20150	20150	20150	0
67	20240527	192700	923975340	20150	20150	20150	20150	0
68	20240527	192600	923975340	20150	20150	20150	20150	0
69	20240527	192500	923975340	20150	20150	20150	20150	0
70	20240527	192400	923975340	20150	20150	20150	20150	0
71	20240527	192300	923975340	20150	20150	20150	20150	0
72	20240527	192200	923975340	20150	20150	20150	20150	0
73	20240527	192100	923975340	20150	20150	20150	20150	0
74	20240527	192000	923975340	20150	20150	20150	20150	0
75	20240527	191900	923975340	20150	20150	20150	20150	0
76	20240527	191800	923975340	20150	20150	20150	20150	0
77	20240527	191700	923975340	20150	20150	20150	20150	0
78	20240527	191600	923975340	20150	20150	20150	20150	0
79	20240527	191500	923975340	20150	20150	20150	20150	0
80	20240527	191400	923975340	20150	20150	20150	20150	0
81	20240527	191300	923975340	20150	20150	20150	20150	0
82	20240527	191200	923975340	20150	20150	20150	20150	0
83	20240527	191100	923975340	20150	20150	20150	20150	0
84	20240527	191000	923975340	20150	20150	20150	20150	0
85	20240527	190900	923975340	20150	20150	20150	20150	0
86	20240527	190800	923975340	20150	20150	20150	20150	0
87	20240527	190700	923975340	20150	20150	20150	20150	0
88	20240527	190600	923975340	20150	20150	20150	20150	0
89	20240527	190500	923975340	20150	20150	20150	20150	0
90	20240527	190400	923975340	20150	20150	20150	20150	0
91	20240527	190300	923975340	20150	20150	20150	20150	0
92	20240527	190200	923975340	20150	20150	20150	20150	1172
93	20240527	190100	923975340	20150	20150	20150	20150	0
94	20240527	190000	923975340	20150	20150	20150	20150	0
95	20240527	185900	923975340	20150	20150	20150	20150	0
96	20240527	185800	923975340	20150	20150	20150	20150	0
97	20240527	185700	923975340	20150	20150	20150	20150	0
98	20240527	185600	923975340	20150	20150	20150	20150	0
99	20240527	185500	923975340	20150	20150	20150	20150	0
100	20240527	185400	923975340	20150	20150	20150	20150	0
101	20240527	185300	923975340	20150	20150	20150	20150	0
102	20240527	185200	923975340	20150	20150	20150	20150	0
103	20240527	185100	923975340	20150	20150	20150	20150	0
104	20240527	185000	923975340	20150	20150	20150	20150	0
105	20240527	184900	923975340	20150	20150	20150	20150	0
106	20240527	184800	923975340	20150	20150	20150	20150	0
107	20240527	184700	923975340	20150	20150	20150	20150	0
108	20240527	184600	923975340	20150	20150	20150	20150	0
109	20240527	184500	923975340	20150	20150	20150	20150	0
110	20240527	184400	923975340	20150	20150	20150	20150	0
111	20240527	184300	923975340	20150	20150	20150	20150	0
112	20240527	184200	923975340	20150	20150	20150	20150	0
113	20240527	184100	923975340	20150	20150	20150	20150	0
114	20240527	184000	923975340	20150	20150	20150	20150	0
115	20240527	183900	923975340	20150	20150	20150	20150	0
116	20240527	183800	923975340	20150	20150	20150	20150	0
117	20240527	183700	923975340	20150	20150	20150	20150	0
118	20240527	183600	923975340	20150	20150	20150	20150	0
119	20240527	183500	923975340	20150	20150	20150	20150	0
120	20240527	183400	923975340	20150	20150	20150	20150	0
121	20240527	183300	923975340	20150	20150	20150	20150	0
122	20240527	183200	923975340	20150	20150	20150	20150	1172
123	20240527	183100	923975340	20150	20150	20150	20150	0
124	20240527	183000	923975340	20150	20150	20150	20150	0
125	20240527	182900	923975340	20150	20150	20150	20150	0
126	20240527	182800	923975340	20150	20150	20150	20150	0
127	20240527	182700	923975340	20150	20150	20150	20150	0
128	20240527	182600	923975340	20150	20150	20150	20150	0
129	20240527	182500	923975340	20150	20150	20150	20150	0
130	20240527	182400	923975340	20150	20150	20150	20150	0
131	20240527	182300	923975340	20150	20150	20150	20150	0
132	20240527	182200	923975340	20150	20150	20150	20150	0
133	20240527	182100	923975340	20150	20150	20150	20150	0
134	20240527	182000	923975340	20150	20150	20150	20150	0
135	20240527	181900	923975340	20150	20150	20150	20150	0
136	20240527	181800	923975340	20150	20150	20150	20150	0
137	20240527	181700	923975340	20150	20150	20150	20150	0
138	20240527	181600	923975340	20150	20150	20150	20150	0
139	20240527	181500	923975340	20150	20150	20150	20150	0
140	20240527	181400	923975340	20150	20150	20150	20150	0
141	20240527	181300	923975340	20150	20150	20150	20150	0
142	20240527	181200	923975340	20150	20150	20150	20150	0
143	20240527	181100	923975340	20150	20150	20150	20150	0
144	20240527	181000	923975340	20150	20150	20150	20150	0
145	20240527	180900	923975340	20150	20150	20150	20150	0
146	20240527	180800	923975340	20150	20150	20150	20150	0
147	20240527	180700	923975340	20150	20150	20150	20150	0
148	20240527	180600	923975340	20150	20150	20150	20150	0
149	20240527	180500	923975340	20150	20150	20150	20150	0
150	20240527	180400	923975340	20150	20150	20150	20150	0
151	20240527	180300	923975340	20150	20150	20150	20150	0
152	20240527	180200	923975340	20150	20150	20150	20150	1172
153	20240527	180100	923975340	20150	20150	20150	20150	0
154	20240527	180000	923975340	20150	20150	20150	20150	0
155	20240527	175900	923975340	20150	20150	20150	20150	0
156	20240527	175800	923975340	20150	20150	20150	20150	0
157	20240527	175700	923975340	20150	20150	20150	20150	0
158	20240527	175600	923975340	20150	20150	20150	20150	0
159	20240527	175500	923975340	20150	20150	20150	20150	0
160	20240527	175400	923975340	20150	20150	20150	20150	0
161	20240527	175300	923975340	20150	20150	20150	20150	0
162	20240527	175200	923975340	20150	20150	20150	20150	0
163	20240527	175100	923975340	20150	20150	20150	20150	0
164	20240527	175000	923975340	20150	20150	20150	20150	0
165	20240527	174900	923975340	20150	20150	20150	20150	0
166	20240527	174800	923975340	20150	20150	20150	20150	0
167	20240527	174700	923975340	20150	20150	20150	20150	0
168	20240527	174600	923975340	20150	20150	20150	20150	0
169	20240527	174500	923975340	20150	20150	20150	20150	0
170	20240527	174400	923975340	20150	20150	20150	20150	0
171	20240527	174300	923975340	20150	20150	20150	20150	0
172	20240527	174200	923975340	20150	20150	20150	20150	0
173	20240527	174100	923975340	20150	20150	20150	20150	0
174	20240527	174000	923975340	20150	20150	20150	20150	0
175	20240527	173900	923975340	20150	20150	20150	20150	0
176	20240527	173800	923975340	20150	20150	20150	20150	0
177	20240527	173700	923975340	20150	20150	20150	20150	0
178	20240527	173600	923975340	20150	20150	20150	20150	0
179	20240527	173500	923975340	20150	20150	20150	20150	0
180	20240527	173400	923975340	20150	20150	20150	20150	0
181	20240527	173300	923975340	20150	20150	20150	20150	0
182	20240527	173200	923975340	20150	20150	20150	20150	1172
183	20240527	173100	923975340	20150	20150	20150	20150	0
184	20240527	173000	923975340	20150	20150	20150	20150	0
185	20240527	172900	923975340	20150	20150	20150	20150	0
186	20240527	172800	923975340	20150	20150	20150	20150	0
187	20240527	172700	923975340	20150	20150	20150	20150	0
188	20240527	172600	923975340	20150	20150	20150	20150	0
189	20240527	172500	923975340	20150	20150	20150	20150	0
190	20240527	172400	923975340	20150	20150	20150	20150	0
191	20240527	172300	923975340	20150	20150	20150	20150	0
192	20240527	172200	923975340	20150	20150	20150	20150	0
193	20240527	172100	923975340	20150	20150	20150	20150	0
194	20240527	172000	923975340	20150	20150	20150	20150	0
195	20240527	171900	923975340	20150	20150	20150	20150	0
196	20240527	171800	923975340	20150	20150	20150	20150	0
197	20240527	171700	923975340	20150	20150	20150	20150	0
198	20240527	171600	923975340	20150	20150	20150	20150	0
199	20240527	171500	923975340	20150	20150	20150	20150	0
200	20240527	171400	923975340	20150	20150	20150	20150	0
201	20240527	171300	923975340	20150	20150	20150	20150	0
202	20240527	171200	923975340	20150	20150	20150	20150	0
203	20240527	171100	923975340	20150	20150	20150	20150	0
204	20240527	171000	923975340	20150	20150	20150	20150	0
205	20240527	170900	923975340	20150	20150	20150	20150	0
206	20240527	170800	923975340	20150	20150	20150	20150	0
207	20240527	170700	923975340	20150	20150	20150	20150	0
208	20240527	170600	923975340	20150	20150	20150	20150	0
209	20240527	170500	923975340	20150	20150	20150	20150	0
210	20240527	170400	923975340	20150	20150	20150	20150	0
211	20240527	170300	923975340	20150	20150	20150	20150	0
212	20240527	170200	923975340	20150	20150	20150	20150	1172
213	20240527	170100	923975340	20150	20150	20150	20150	0
214	20240527	170000	923975340	20150	20150	20150	20150	0
215	20240527	165900	923975340	20150	20150	20150	20150	0
216	20240527	165800	923975340	20150	20150	20150	20150	0
217	20240527	165700	923975340	20150	20150	20150	20150	0
218	20240527	165600	923975340	20150	20150	20150	20150	0
219	20240527	165500	923975340	20150	20150	20150	20150	0
220	20240527	165400	923975340	20150	20150	20150	20150	0
221	20240527	165300	923975340	20150	20150	20150	20150	0
222	20240527	165200	923975340	20150	20150	20150	20150	0
223	20240527	165100	923975340	20150	20150	20150	20150	0
224	20240527	165000	923975340	20150	20150	20150	20150	0
225	20240527	164900	923975340	20150	20150	20150	20150	0
226	20240527	164800	923975340	20150	20150	20150	20150	0
227	20240527	164700	923975340	20150	20150	20150	20150	0
228	20240527	164600	923975340	20150	20150	20150	20150	0
229	20240527	164500	923975340	20150	20150	20150	20150	0
230	20240527	164400	923975340	20150	20150	20150	20150	0
231	20240527	164300	923975340	20150	20150	20150	20150	0
232	20240527	164200	923975340	20150	20150	20150	20150	0
233	20240527	164100	923975340	20150	20150	20150	20150	0
234	20240527	164000	923975340	20150	20150	20150	20150	0
235	20240527	163900	923975340	20150	20150	20150	20150	0
236	20240527	163800	923975340	20150	20150	20150	20150	0
237	20240527	163700	923975340	20150	20150	20150	20150	0
238	20240527	163600	923975340	20150	20150	20150	20150	0
239	20240527	163500	923975340	20150	20150	20150	20150	0
240	20240527	163400	923975340	20150	20150	20150	20150	0
241	20240527	163300	923975340	20150	20150	20150	20150	0
242	20240527	163200	923975340	20150	20150	20150	20150	1172
243	20240527	163100	923975340	20150	20150	20150	20150	0
244	20240527	163000	923975340	20150	20150	20150	20150	0
245	20240527	162900	923975340	20150	20150	20150	20150	0
246	20240527	162800	923975340	20150	20150	20150	20150	0
247	20240527	162700	923975340	20150	20150	20150	20150	0
248	20240527	162600	923975340	20150	20150	20150	20150	0
249	20240527	162500	923975340	20150	20150	20150	20150	0
250	20240527	162400	923975340	20150	20150	20150	20150	0
251	20240527	162300	923975340	20150	20150	20150	20150	0
252	20240527	162200	923975340	20150	20150	20150	20150	0
253	20240527	162100	923975340	20150	20150	20150	20150	0
254	20240527	162000	923975340	20150	20150	20150	20150	0
255	20240527	161900	923975340	20150	20150	20150	20150	0
256	20240527	161800	923975340	20150	20150	20150	20150	0
257	20240527	161700	923975340	20150	20150	20150	20150	0
258	20240527	161600	923975340	20150	20150	20150	20150	0
259	20240527	161500	923975340	20150	20150	20150	20150	0
260	20240527	161400	923975340	20150	20150	20150	20150	0
261	20240527	161300	923975340	20150	20150	20150	20150	0
262	20240527	161200	923975340	20150	20150	20150	20150	0
263	20240527	161100	923975340	20150	20150	20150	20150	0
264	20240527	161000	923975340	20150	20150	20150	20150	0
265	20240527	160900	923975340	20150	20150	20150	20150	0
266	20240527	160800	923975340	20150	20150	20150	20150	0
267	20240527	160700	923975340	20150	20150	20150	20150	0
268	20240527	160600	923975340	20150	20150	20150	20150	0
269	20240527	160500	923975340	20150	20150	20150	20150	0
270	20240527	160400	923975340	20150	20150	20150	20150	0
271	20240527	160300	923975340	20150	20150	20150	20150	0
272	20240527	160200	923975340	20150	20150	20150	20150	1172
273	20240527	160100	923975340	20150	20150	20150	20150	0
274	20240527	160000	923975340	20150	20150	20150	20150	0
275	20240527	155900	923975340	20150	20150	20150	20150	0
276	20240527	155800	923975340	20150	20150	20150	20150	0
277	20240527	155700	923975340	20150	20150	20150	20150	0
278	20240527	155600	923975340	20150	20150	20150	20150	0
279	20240527	155500	923975340	20150	20150	20150	20150	0
280	20240527	155400	923975340	20150	20150	20150	20150	0
281	20240527	155300	923975340	20150	20150	20150	20150	0
282	20240527	155200	923975340	20150	20150	20150	20150	0
283	20240527	155100	923975340	20150	20150	20150	20150	0
284	20240527	155000	923975340	20150	20150	20150	20150	0
285	20240527	154900	923975340	20150	20150	20150	20150	0
286	20240527	154800	923975340	20150	20150	20150	20150	0
287	20240527	154700	923975340	20150	20150	20150	20150	0
288	20240527	154600	923975340	20150	20150	20150	20150	0
289	20240527	154500	923975340	20150	20150	20150	20150	0
290	20240527	154400	923975340	20150	20150	20150	20150	0
291	20240527	154300	923975340	20150	20150	20150	20150	0
292	20240527	154200	923975340	20150	20150	20150	20150	0
293	20240527	154100	923975340	20150	20150	20150	20150	0
294	20240527	154000	923975340	20150	20150	20150	20150	0
295	20240527	153900	923975340	20150	20150	20150	20150	0
296	20240527	153800	923975340	20150	20150	20150	20150	0
297	20240527	153700	923975340	20150	20150	20150	20150	0
298	20240527	153600	923975340	20150	20150	20150	20150	0
299	20240527	153500	923975340	20150	20150	20150	20150	0
300	20240527	153400	923975340	20150	20150	20150	20150	0
301	20240527	153300	923975340	20150	20150	20150	20150	0
302	20240527	153200	923975340	20150	20150	20150	20150	1172
303	20240527	153100	923975340	20150	20150	20150	20150	0
304	20240527	153000	923975340	20150	20150	20150	20150	1172
305	20240527	152900	900359540	20150	20150	20150	20150	0
306	20240527	152800	900359540	20150	20150	20150	20150	0
307	20240527	152700	900359540	20150	20150	20150	20150	0
308	20240527	152600	900359540	20150	20150	20150	20150	0
309	20240527	152500	900359540	20150	20150	20150	20150	0
310	20240527	152400	900359540	20150	20150	20150	20150	0
311	20240527	152300	900359540	20150	20150	20150	20150	0
312	20240527	152200	900359540	20150	20150	20150	20150	0
313	20240527	152100	900359540	20150	20150	20150	20150	0
314	20240527	152000	900359540	20150	20150	20150	20150	0
315	20240527	151900	900359540	20150	20050	20150	19990	834
316	20240527	151800	883640400	20100	20100	20100	20100	3
317	20240527	151700	883580100	20050	20050	20050	20050	290
318	20240527	151600	877765600	20050	20100	20100	20050	98
319	20240527	151500	875800200	20100	20150	20150	20100	231
320	20240527	151400	871156950	20150	20150	20150	20150	5
321	20240527	151300	871056200	20150	20150	20150	20150	1
322	20240527	151200	871036050	20150	20150	20150	20150	2
323	20240527	151100	870995750	20100	20100	20150	20100	75
324	20240527	151000	869488000	20150	20100	20150	20100	40
325	20240527	150900	868682500	20100	20100	20100	20100	68
326	20240527	150800	867315700	20150	20100	20150	20100	95
327	20240527	150700	865406050	20100	20100	20100	20100	214
328	20240527	150600	861104650	20150	20100	20150	20100	13
329	20240527	150500	860843250	20100	20150	20150	20100	65
330	20240527	150400	859536600	20150	20150	20150	20150	0
331	20240527	150300	859536600	20150	20150	20150	20150	0
332	20240527	150200	859536600	20150	20150	20150	20150	2
333	20240527	150100	859496300	20100	20100	20100	20100	25
334	20240527	150000	858993800	20100	20100	20100	20100	0
335	20240527	145900	858993800	20100	20150	20150	20100	64
336	20240527	145800	857705550	20150	20150	20150	20150	2
337	20240527	145700	857665250	20100	20100	20100	20100	1
338	20240527	145600	857645150	20100	20100	20100	20100	0
339	20240527	145500	857645150	20100	20100	20100	20100	0
340	20240527	145400	857645150	20100	20100	20100	20100	16
341	20240527	145300	857323550	20100	20100	20150	20100	76
342	20240527	145200	855795800	20100	19970	20100	19970	2501
343	20240527	145100	805750000	19970	19920	19970	19920	576
344	20240527	145000	794252780	19920	19920	19920	19920	0
345	20240527	144900	794252780	19920	19910	19920	19910	7
346	20240527	144800	794113390	19970	19970	19970	19970	2
347	20240527	144700	794073450	19900	19900	19900	19900	17
348	20240527	144600	793735150	19900	19940	19940	19900	2844
349	20240527	144500	737118130	19920	19950	19950	19920	976
350	20240527	144400	717647840	19950	19970	19970	19950	700
351	20240527	144300	703675880	19960	19960	19960	19960	3
352	20240527	144200	703616000	19970	19970	19970	19970	13
353	20240527	144100	703356390	19970	19970	19970	19970	0
354	20240527	144000	703356390	19970	19970	19970	19970	0
355	20240527	143900	703356390	19970	19970	19970	19970	5
356	20240527	143800	703256540	19960	19960	19960	19960	55
357	20240527	143700	702158740	19950	19950	19950	19950	5
358	20240527	143600	702058990	19950	19940	19950	19940	12
359	20240527	143500	701819690	19950	19950	19950	19950	52
360	20240527	143400	700782290	19950	19950	19950	19950	2
361	20240527	143300	700742390	19950	19960	19970	19950	450
362	20240527	143200	691763760	19960	19960	19960	19960	0
363	20240527	143100	691763760	19960	19960	19960	19960	10
364	20240527	143000	691564160	19970	19970	19970	19970	4
365	20240527	142900	691484280	19970	19970	19970	19970	0
366	20240527	142800	691484280	19970	19970	19970	19970	0
367	20240527	142700	691484280	19970	19960	19970	19960	11
368	20240527	142600	691264620	19970	19960	19970	19960	4
369	20240527	142500	691184750	19970	19970	19970	19970	12
370	20240527	142400	690945110	19960	19960	19960	19960	1
371	20240527	142300	690925150	19970	19960	19970	19960	3
372	20240527	142200	690865250	19960	19960	19960	19960	1
373	20240527	142100	690845290	19970	19960	19970	19960	3
374	20240527	142000	690785390	19970	19970	19970	19970	5
375	20240527	141900	690685540	19970	19970	19970	19970	0
376	20240527	141800	690685540	19970	19970	19970	19970	0
377	20240527	141700	690685540	19970	19980	19980	19970	15
378	20240527	141600	690385860	19980	19980	19980	19980	2
379	20240527	141500	690345900	19980	19980	19980	19980	2
380	20240527	141400	690305940	19980	19980	19980	19980	0
381	20240527	141300	690305940	19980	19980	19980	19980	0
382	20240527	141200	690305940	19980	19980	19980	19980	2
383	20240527	141100	690265980	19950	19950	19950	19950	0
384	20240527	141000	690265980	19950	19950	19950	19950	0
385	20240527	140900	690265980	19950	19960	19960	19950	350
386	20240527	140800	683283450	19980	19970	19980	19970	10
387	20240527	140700	683083700	19980	19970	19980	19950	356
388	20240527	140600	675975340	19980	19980	19980	19980	1
389	20240527	140500	675955360	19980	19980	19980	19980	0
390	20240527	140400	675955360	19980	19980	19980	19980	33
391	20240527	140300	675296020	19980	19980	19980	19980	0
392	20240527	140200	675296020	19980	19980	19980	19980	2
393	20240527	140100	675256060	19980	19980	19980	19980	2
394	20240527	140000	675216100	19980	19980	19980	19980	0
395	20240527	135900	675216100	19980	19980	19980	19980	2
396	20240527	135800	675176140	19980	19980	19980	19980	2
397	20240527	135700	675136180	19980	19970	19980	19970	320
398	20240527	135600	668743810	19960	19960	19960	19960	1
399	20240527	135500	668723850	19970	19970	19970	19970	0
400	20240527	135400	668723850	19970	19970	19970	19970	0
401	20240527	135300	668723850	19970	19970	19970	19970	2
402	20240527	135200	668683910	19970	19970	19970	19970	1
403	20240527	135100	668663940	19970	19980	19980	19970	3
404	20240527	135000	668604010	19990	19990	19990	19990	0
405	20240527	134900	668604010	19990	19970	19990	19970	302
406	20240527	134800	662567120	19980	19980	19980	19980	0
407	20240527	134700	662567120	19980	19980	19980	19980	0
408	20240527	134600	662567120	19980	19980	19980	19980	0
409	20240527	134500	662567120	19980	19970	19980	19970	435
410	20240527	134400	653875850	19970	19920	19970	19920	52
411	20240527	134300	652839910	19910	19910	19910	19910	0
412	20240527	134200	652839910	19910	19960	19960	19910	479
413	20240527	134100	643300830	19980	19980	19980	19980	1
414	20240527	134000	643280850	19980	19980	19980	19980	2
415	20240527	133900	643240890	19980	19980	19980	19980	0
416	20240527	133800	643240890	19980	19980	19980	19980	0
417	20240527	133700	643240890	19980	19980	19980	19980	50
418	20240527	133600	642241890	19980	19980	19980	19980	0
419	20240527	133500	642241890	19980	19980	19980	19980	3
420	20240527	133400	642181950	19930	19930	19930	19930	0
421	20240527	133300	642181950	19930	19930	19930	19930	0
422	20240527	133200	642181950	19930	19930	19930	19930	1
423	20240527	133100	642162020	19920	19960	19960	19920	152
424	20240527	133000	639131790	19980	19970	19980	19970	125
425	20240527	132900	636635520	19980	19980	19980	19980	0
426	20240527	132800	636635520	19980	19970	19980	19970	12
427	20240527	132700	636395780	19990	19990	19990	19990	10
428	20240527	132600	636195880	19990	19990	19990	19990	2
429	20240527	132500	636155900	19960	19960	19960	19960	0
430	20240527	132400	636155900	19960	19960	19960	19960	1
431	20240527	132300	636135940	19960	19960	19960	19960	0
432	20240527	132200	636135940	19960	19950	19960	19950	30
433	20240527	132100	635537430	19950	19940	19950	19920	475
434	20240527	132000	626075070	19960	19960	19960	19960	0
435	20240527	131900	626075070	19960	19980	19990	19940	2315
436	20240527	131800	579829970	19990	19990	19990	19990	0
437	20240527	131700	579829970	19990	19990	19990	19990	2
438	20240527	131600	579789990	19990	19990	19990	19990	2
439	20240527	131500	579750010	19990	19990	19990	19990	0
440	20240527	131400	579750010	19990	19990	19990	19990	0
441	20240527	131300	579750010	19990	19990	19990	19990	4
442	20240527	131200	579670050	19990	20000	20000	19990	8
443	20240527	131100	579510110	20000	20000	20000	20000	0
444	20240527	131000	579510110	20000	20000	20000	20000	0
445	20240527	130900	579510110	20000	20000	20000	20000	49
446	20240527	130800	578530110	20000	20000	20000	20000	2
447	20240527	130700	578490110	20000	20000	20000	20000	0
448	20240527	130600	578490110	20000	20000	20000	20000	23
449	20240527	130500	578030110	20000	20000	20000	20000	0
450	20240527	130400	578030110	20000	20000	20000	20000	20
451	20240527	130300	577630110	20000	19990	20000	19990	4
452	20240527	130200	577550120	19990	19990	19990	19990	1
453	20240527	130100	577530130	19990	19990	19990	19990	0
454	20240527	130000	577530130	19990	19990	19990	19990	2
455	20240527	125900	577490150	19990	19990	19990	19990	12
456	20240527	125800	577250270	20000	20000	20000	20000	0
457	20240527	125700	577250270	20000	20000	20000	20000	0
458	20240527	125600	577250270	20000	19970	20000	19970	57
459	20240527	125500	576111950	19970	19970	19970	19970	0
460	20240527	125400	576111950	19970	19970	19970	19970	2
461	20240527	125300	576072010	19950	19950	19950	19950	0
462	20240527	125200	576072010	19950	19950	19950	19950	3
463	20240527	125100	576012160	19950	19950	19950	19950	0
464	20240527	125000	576012160	19950	19950	19950	19950	3
465	20240527	124900	575952310	19950	19950	19950	19950	23
466	20240527	124800	575493460	19950	19950	19950	19950	0
467	20240527	124700	575493460	19950	19940	19950	19940	30
468	20240527	124600	574895240	19940	19940	19940	19940	2
469	20240527	124500	574855360	19950	19950	19950	19950	3
470	20240527	124400	574795510	19950	19950	19950	19950	80
471	20240527	124300	573199510	19930	19930	19930	19930	6
472	20240527	124200	573079930	19930	19930	19930	19930	0
473	20240527	124100	573079930	19930	19930	19930	19930	0
474	20240527	124000	573079930	19930	19920	19930	19900	1002
475	20240527	123900	553139120	19930	19930	19930	19930	2
476	20240527	123800	553099260	19930	19930	19930	19930	0
477	20240527	123700	553099260	19930	19930	19930	19930	1
478	20240527	123600	553079330	19950	19950	19950	19950	3
479	20240527	123500	553019480	19900	19900	19900	19900	0
480	20240527	123400	553019480	19900	19900	19900	19900	0
481	20240527	123300	553019480	19900	19940	19940	19900	3571
482	20240527	123200	481917410	19950	19950	19950	19950	0
483	20240527	123100	481917410	19950	19950	19950	19950	6
484	20240527	123000	481797710	19950	19960	19960	19950	577
485	20240527	122900	470286260	19970	19970	19970	19970	3
486	20240527	122800	470226350	20000	20000	20000	20000	0
487	20240527	122700	470226350	20000	20000	20000	20000	2
488	20240527	122600	470186350	19960	19960	19960	19960	26
489	20240527	122500	469667390	19960	19980	19980	19960	87
490	20240527	122400	467930430	19980	19980	19980	19980	14
491	20240527	122300	467650710	19990	19990	19990	19990	2
492	20240527	122200	467610730	20000	20000	20000	20000	2
493	20240527	122100	467570730	19990	19990	19990	19990	0
494	20240527	122000	467570730	19990	19990	19990	19990	0
495	20240527	121900	467570730	19990	19990	19990	19990	382
496	20240527	121800	459934550	19990	19990	19990	19990	2
497	20240527	121700	459894570	19990	19990	19990	19990	2
498	20240527	121600	459854590	19990	19990	19990	19990	25
499	20240527	121500	459354840	19990	19990	19990	19990	0
500	20240527	121400	459354840	19990	19990	19990	19990	102
501	20240527	121300	457315860	19990	19990	19990	19990	2
502	20240527	121200	457275880	19970	19970	19970	19970	0
503	20240527	121100	457275880	19970	19970	19970	19970	0
504	20240527	121000	457275880	19970	19970	19970	19970	0
505	20240527	120900	457275880	19970	19970	19970	19970	2
506	20240527	120800	457235940	19970	19980	19980	19970	24
507	20240527	120700	456756650	19990	19990	19990	19990	3
508	20240527	120600	456696680	20000	20000	20000	20000	41
509	20240527	120500	455876680	20000	20000	20000	20000	3
510	20240527	120400	455816680	20000	20000	20000	20000	2
511	20240527	120300	455776680	20000	20000	20000	20000	0
512	20240527	120200	455776680	20000	20000	20000	20000	0
513	20240527	120100	455776680	20000	20000	20000	20000	0
514	20240527	120000	455776680	20000	20000	20000	20000	0
515	20240527	115900	455776680	20000	20000	20000	20000	2
516	20240527	115800	455736680	19950	19950	19950	19950	50
517	20240527	115700	454739180	19950	19960	19960	19950	37
518	20240527	115600	454001010	19950	19950	19950	19950	0
519	20240527	115500	454001010	19950	19980	19980	19950	659
520	20240527	115400	440853870	19960	19960	19960	19960	0
521	20240527	115300	440853870	19960	19960	19960	19960	0
522	20240527	115200	440853870	19960	19960	19960	19960	0
523	20240527	115100	440853870	19960	19960	19960	19960	100
524	20240527	115000	438857870	20000	19950	20000	19950	576
525	20240527	114900	427366570	19950	19950	19950	19950	2
526	20240527	114800	427326670	19950	19950	19950	19950	0
527	20240527	114700	427326670	19950	19950	19950	19950	0
528	20240527	114600	427326670	19950	19950	19950	19950	202
529	20240527	114500	423296770	19950	19950	19950	19950	2
530	20240527	114400	423256870	19930	19930	19930	19930	3
531	20240527	114300	423197080	19940	19940	19950	19940	10
532	20240527	114200	422997610	19950	19950	19950	19950	9
533	20240527	114100	422818060	19950	19950	19950	19950	5
534	20240527	114000	422718310	19930	19930	19930	19930	0
535	20240527	113900	422718310	19930	19930	19930	19930	7
536	20240527	113800	422578800	19940	19940	19940	19940	99
537	20240527	113700	420604740	19950	19950	19950	19950	2
538	20240527	113600	420564840	19950	19950	19950	19950	2
539	20240527	113500	420524940	19950	19950	19950	19950	0
540	20240527	113400	420524940	19950	19950	19950	19950	0
541	20240527	113300	420524940	19950	19950	19950	19950	2
542	20240527	113200	420485040	19950	19950	19950	19950	3
543	20240527	113100	420425190	19950	19950	19950	19950	0
544	20240527	113000	420425190	19950	19950	19950	19950	3
545	20240527	112900	420365340	19950	19950	19950	19950	0
546	20240527	112800	420365340	19950	19950	19950	19950	0
547	20240527	112700	420365340	19950	19950	19950	19950	4
548	20240527	112600	420285540	19940	19940	19940	19940	1
549	20240527	112500	420265600	19950	19950	19950	19950	0
550	20240527	112400	420265600	19950	19950	19950	19950	2
551	20240527	112300	420225700	19940	19950	19950	19940	3
552	20240527	112200	420165860	19950	19950	19950	19950	5
553	20240527	112100	420066110	19950	19950	19950	19950	3
554	20240527	112000	420006260	19950	19950	19950	19950	0
555	20240527	111900	420006260	19950	19950	19950	19950	114
556	20240527	111800	417731960	19950	19960	19960	19950	9
557	20240527	111700	417552390	19950	19950	19950	19950	1500
558	20240527	111600	387627390	19950	19960	19960	19950	29
559	20240527	111500	387048790	19950	19950	19950	19950	0
560	20240527	111400	387048790	19950	20000	20000	19950	3
561	20240527	111300	386988840	19950	19950	19950	19950	107
562	20240527	111200	384854190	19950	19990	19990	19950	238
563	20240527	111100	380104260	20000	20000	20000	20000	2
564	20240527	111000	380064260	20000	20000	20000	20000	0
565	20240527	110900	380064260	20000	20000	20000	20000	2
566	20240527	110800	380024260	20000	20000	20000	20000	32
567	20240527	110700	379384260	20000	20000	20000	20000	20
568	20240527	110600	378984260	20000	20000	20000	20000	31
569	20240527	110500	378364260	20000	20000	20000	20000	2
570	20240527	110400	378324260	20000	19990	20000	19990	25
571	20240527	110300	377824480	20000	20000	20000	20000	0
572	20240527	110200	377824480	20000	20000	20000	20000	10
573	20240527	110100	377624480	20000	20000	20000	20000	63
574	20240527	110000	376364480	20000	20000	20000	20000	2
575	20240527	105900	376324480	20000	20000	20000	20000	195
576	20240527	105800	372424480	20050	20000	20050	20000	7
577	20240527	105700	372284380	20000	20000	20000	20000	46
578	20240527	105600	371364380	19990	20000	20000	19990	2
579	20240527	105500	371324390	20000	20050	20050	20000	56
580	20240527	105400	370204240	20000	20000	20000	20000	1
581	20240527	105300	370184240	20050	20050	20050	20050	0
582	20240527	105200	370184240	20050	20050	20050	20050	0
583	20240527	105100	370184240	20050	20050	20050	20050	2
584	20240527	105000	370144140	20000	20000	20000	20000	0
585	20240527	104900	370144140	20000	20050	20050	20000	108
586	20240527	104800	367984040	20000	20000	20000	20000	50
587	20240527	104700	366984040	20050	20050	20050	20050	0
588	20240527	104600	366984040	20050	20050	20050	20050	2
589	20240527	104500	366943940	20050	20050	20050	20050	2
590	20240527	104400	366903840	20000	20000	20000	20000	0
591	20240527	104300	366903840	20000	20000	20000	20000	4
592	20240527	104200	366823840	20050	20050	20050	20050	2
593	20240527	104100	366783740	20050	20050	20050	20050	0
594	20240527	104000	366783740	20050	20050	20050	20050	1
595	20240527	103900	366763690	20050	20050	20100	20050	22
596	20240527	103800	366322490	20050	20050	20050	20050	1
597	20240527	103700	366302440	20050	20050	20050	20050	22
598	20240527	103600	365861340	20050	20050	20050	20050	0
599	20240527	103500	365861340	20050	20050	20050	20050	2
600	20240527	103400	365821240	20100	19950	20100	19950	315
601	20240527	103300	359514080	19950	19970	19970	19950	102
602	20240527	103200	357479050	19970	19970	19970	19970	2
603	20240527	103100	357439110	19960	19970	19970	19960	4
604	20240527	103000	357359250	19950	19970	19970	19950	202
605	20240527	102900	353329220	19980	19980	19980	19980	0
606	20240527	102800	353329220	19980	19980	19980	19980	2
607	20240527	102700	353289260	19950	19950	19950	19950	0
608	20240527	102600	353289260	19950	19970	19970	19950	15
609	20240527	102500	352989910	19970	19990	19990	19970	36
610	20240527	102400	352270940	19990	19990	19990	19990	0
611	20240527	102300	352270940	19990	19990	19990	19990	6
612	20240527	102200	352151000	19990	19990	19990	19990	0
613	20240527	102100	352151000	19990	19990	19990	19990	1
614	20240527	102000	352131010	19970	20000	20000	19970	272
615	20240527	101900	346696110	20000	20000	20000	20000	2
616	20240527	101800	346656110	19970	19990	19990	19970	22
617	20240527	101700	346216370	19960	19960	19960	19960	34
618	20240527	101600	345537730	19960	19960	19960	19960	80
619	20240527	101500	343940930	19970	19980	19980	19970	6
620	20240527	101400	343821100	19990	19990	19990	19990	4
621	20240527	101300	343741140	19990	20000	20000	19990	16
622	20240527	101200	343421150	20050	20050	20050	20050	11
623	20240527	101100	343200600	20050	20050	20050	20050	3
624	20240527	101000	343140450	20050	20050	20050	20050	2
625	20240527	100900	343100350	20050	20050	20050	20050	0
626	20240527	100800	343100350	20050	20050	20050	20050	1
627	20240527	100700	343080300	20050	20050	20050	20050	1
628	20240527	100600	343060250	19860	20050	20050	19850	1979
629	20240527	100500	303626540	20150	20150	20150	20150	12
630	20240527	100400	303384740	20150	20100	20150	20100	38
631	20240527	100300	302620890	20100	20100	20100	20100	1
632	20240527	100200	302600790	20050	20150	20150	20050	66
633	20240527	100100	301276390	20150	20150	20150	20150	0
634	20240527	100000	301276390	20150	20050	20150	20050	86
635	20240527	095900	299551890	20000	20000	20000	20000	8
636	20240527	095800	299391890	20000	20050	20050	20000	121
637	20240527	095700	296969590	20050	20050	20050	20050	5
638	20240527	095600	296869340	20050	20150	20150	20050	308
639	20240527	095500	290693140	20200	20050	20300	20050	3036
640	20240527	095400	229437890	20050	20050	20050	20050	11
641	20240527	095300	229217340	19970	19970	19970	19970	10
642	20240527	095200	229017640	19980	19980	19980	19980	18
643	20240527	095100	228658000	19980	20000	20000	19980	147
644	20240527	095000	225718440	20100	20050	20100	20050	211
645	20240527	094900	221484590	20000	20000	20000	20000	4
646	20240527	094800	221404590	20000	20050	20100	20000	100
647	20240527	094700	219397340	20100	19950	20100	19950	1226
648	20240527	094600	194858360	19940	19920	19940	19920	371
649	20240527	094500	187461220	19900	19900	19900	19900	206
650	20240527	094400	183361820	19890	19890	19890	19890	50
651	20240527	094300	182367320	19890	19870	19890	19870	475
652	20240527	094200	172920810	19880	19880	19880	19880	12
653	20240527	094100	172682250	19880	19880	19880	19880	10
654	20240527	094000	172483450	19880	19880	19880	19880	10
655	20240527	093900	172284650	19870	19870	19870	19870	103
656	20240527	093800	170238040	19870	19880	19880	19870	19
657	20240527	093700	169860410	19880	19870	19880	19870	15
658	20240527	093600	169562240	19880	19880	19880	19880	10
659	20240527	093500	169363440	19880	19870	19880	19870	39
660	20240527	093400	168588410	19870	19870	19870	19870	40
661	20240527	093300	167793610	19870	19880	19880	19870	21
662	20240527	093200	167376330	19880	19880	19880	19880	11
663	20240527	093100	167157650	19860	19860	19860	19860	1
664	20240527	093000	167137790	19880	19880	19880	19880	1
665	20240527	092900	167117910	19880	19880	19880	19880	51
666	20240527	092800	166104030	19880	19880	19880	19880	0
667	20240527	092700	166104030	19880	19840	19880	19840	838
668	20240527	092600	149457010	19830	19830	19830	19810	643
669	20240527	092500	136708100	19830	19830	19830	19830	10
670	20240527	092400	136509800	19800	19810	19810	19800	200
671	20240527	092300	132549700	19830	19800	19830	19800	85
672	20240527	092200	130864900	19820	19840	19840	19820	121
673	20240527	092100	128466080	19830	19840	19840	19830	28
674	20240527	092000	127910660	19830	19850	19850	19830	135
675	20240527	091900	125231010	19830	19850	19850	19830	418
676	20240527	091800	116941870	19860	19860	19860	19860	0
677	20240527	091700	116941870	19860	19860	19860	19860	0
678	20240527	091600	116941870	19860	19850	19860	19750	1103
679	20240527	091500	95138890	19850	19790	19850	19790	832
680	20240527	091400	78643750	19750	19740	19750	19740	467
681	20240527	091300	69424230	19750	19750	19750	19750	79
682	20240527	091200	67863980	19750	19750	19750	19750	0
683	20240527	091100	67863980	19750	19720	19750	19720	61
684	20240527	091000	66659260	19720	19790	19790	19720	242
685	20240527	090900	61883560	19750	19750	19750	19750	824
686	20240527	090800	45609560	19750	19750	19750	19750	4
687	20240527	090700	45530560	19750	19730	19750	19730	47
688	20240527	090600	44603210	19720	19750	19750	19720	314
689	20240527	090500	38408970	19730	19730	19730	19730	13
690	20240527	090400	38152480	19730	19730	19730	19730	104
691	20240527	090300	36100560	19720	19750	19770	19720	492
692	20240527	090200	26396870	19740	19740	19740	19740	0
693	20240527	090100	26396870	19740	19740	19740	19740	735
694	20240527	090000	11887970	19740	19730	19780	19730	602