KissMeData/445090/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	214100	44968097850	50400	50400	50400	50400	8929
3	20240529	214000	44968097850	50400	50400	50400	50400	0
4	20240529	213900	44968097850	50400	50400	50400	50400	0
5	20240529	213800	44968097850	50400	50400	50400	50400	0
6	20240529	213700	44968097850	50400	50400	50400	50400	0
7	20240529	213600	44968097850	50400	50400	50400	50400	0
8	20240529	213500	44968097850	50400	50400	50400	50400	0
9	20240529	213400	44968097850	50400	50400	50400	50400	0
10	20240529	213300	44968097850	50400	50400	50400	50400	0
11	20240529	213200	44968097850	50400	50400	50400	50400	0
12	20240529	213100	44968097850	50400	50400	50400	50400	0
13	20240529	213000	44968097850	50400	50400	50400	50400	0
14	20240529	212900	44968097850	50400	50400	50400	50400	0
15	20240529	212800	44968097850	50400	50400	50400	50400	0
16	20240529	212700	44968097850	50400	50400	50400	50400	0
17	20240529	212600	44968097850	50400	50400	50400	50400	0
18	20240529	212500	44968097850	50400	50400	50400	50400	0
19	20240529	212400	44968097850	50400	50400	50400	50400	0
20	20240529	212300	44968097850	50400	50400	50400	50400	0
21	20240529	212200	44968097850	50400	50400	50400	50400	0
22	20240529	212100	44968097850	50400	50400	50400	50400	0
23	20240529	212000	44968097850	50400	50400	50400	50400	0
24	20240529	211900	44968097850	50400	50400	50400	50400	0
25	20240529	211800	44968097850	50400	50400	50400	50400	0
26	20240529	211700	44968097850	50400	50400	50400	50400	0
27	20240529	211600	44968097850	50400	50400	50400	50400	0
28	20240529	211500	44968097850	50400	50400	50400	50400	0
29	20240529	211400	44968097850	50400	50400	50400	50400	0
30	20240529	211300	44968097850	50400	50400	50400	50400	0
31	20240529	211200	44968097850	50400	50400	50400	50400	0
32	20240529	211100	44968097850	50400	50400	50400	50400	8929
33	20240529	211000	44968097850	50400	50400	50400	50400	0
34	20240529	210900	44968097850	50400	50400	50400	50400	0
35	20240529	210800	44968097850	50400	50400	50400	50400	0
36	20240529	210700	44968097850	50400	50400	50400	50400	0
37	20240529	210600	44968097850	50400	50400	50400	50400	0
38	20240529	210500	44968097850	50400	50400	50400	50400	0
39	20240529	210400	44968097850	50400	50400	50400	50400	0
40	20240529	210300	44968097850	50400	50400	50400	50400	0
41	20240529	210200	44968097850	50400	50400	50400	50400	0
42	20240529	210100	44968097850	50400	50400	50400	50400	0
43	20240529	210000	44968097850	50400	50400	50400	50400	0
44	20240529	205900	44968097850	50400	50400	50400	50400	0
45	20240529	205800	44968097850	50400	50400	50400	50400	0
46	20240529	205700	44968097850	50400	50400	50400	50400	0
47	20240529	205600	44968097850	50400	50400	50400	50400	0
48	20240529	205500	44968097850	50400	50400	50400	50400	0
49	20240529	205400	44968097850	50400	50400	50400	50400	0
50	20240529	205300	44968097850	50400	50400	50400	50400	0
51	20240529	205200	44968097850	50400	50400	50400	50400	0
52	20240529	205100	44968097850	50400	50400	50400	50400	0
53	20240529	205000	44968097850	50400	50400	50400	50400	0
54	20240529	204900	44968097850	50400	50400	50400	50400	0
55	20240529	204800	44968097850	50400	50400	50400	50400	0
56	20240529	204700	44968097850	50400	50400	50400	50400	0
57	20240529	204600	44968097850	50400	50400	50400	50400	0
58	20240529	204500	44968097850	50400	50400	50400	50400	0
59	20240529	204400	44968097850	50400	50400	50400	50400	0
60	20240529	204300	44968097850	50400	50400	50400	50400	0
61	20240529	204200	44968097850	50400	50400	50400	50400	0
62	20240529	204100	44968097850	50400	50400	50400	50400	8929
63	20240529	204000	44968097850	50400	50400	50400	50400	0
64	20240529	203900	44968097850	50400	50400	50400	50400	0
65	20240529	203800	44968097850	50400	50400	50400	50400	0
66	20240529	203700	44968097850	50400	50400	50400	50400	0
67	20240529	203600	44968097850	50400	50400	50400	50400	0
68	20240529	203500	44968097850	50400	50400	50400	50400	0
69	20240529	203400	44968097850	50400	50400	50400	50400	0
70	20240529	203300	44968097850	50400	50400	50400	50400	0
71	20240529	203200	44968097850	50400	50400	50400	50400	0
72	20240529	203100	44968097850	50400	50400	50400	50400	0
73	20240529	203000	44968097850	50400	50400	50400	50400	0
74	20240529	202900	44968097850	50400	50400	50400	50400	0
75	20240529	202800	44968097850	50400	50400	50400	50400	0
76	20240529	202700	44968097850	50400	50400	50400	50400	0
77	20240529	202600	44968097850	50400	50400	50400	50400	0
78	20240529	202500	44968097850	50400	50400	50400	50400	0
79	20240529	202400	44968097850	50400	50400	50400	50400	0
80	20240529	202300	44968097850	50400	50400	50400	50400	0
81	20240529	202200	44968097850	50400	50400	50400	50400	0
82	20240529	202100	44968097850	50400	50400	50400	50400	0
83	20240529	202000	44968097850	50400	50400	50400	50400	0
84	20240529	201900	44968097850	50400	50400	50400	50400	0
85	20240529	201800	44968097850	50400	50400	50400	50400	0
86	20240529	201700	44968097850	50400	50400	50400	50400	0
87	20240529	201600	44968097850	50400	50400	50400	50400	0
88	20240529	201500	44968097850	50400	50400	50400	50400	0
89	20240529	201400	44968097850	50400	50400	50400	50400	0
90	20240529	201300	44968097850	50400	50400	50400	50400	0
91	20240529	201200	44968097850	50400	50400	50400	50400	0
92	20240529	201100	44968097850	50400	50400	50400	50400	8929
93	20240529	201000	44968097850	50400	50400	50400	50400	0
94	20240529	200900	44968097850	50400	50400	50400	50400	0
95	20240529	200800	44968097850	50400	50400	50400	50400	0
96	20240529	200700	44968097850	50400	50400	50400	50400	0
97	20240529	200600	44968097850	50400	50400	50400	50400	0
98	20240529	200500	44968097850	50400	50400	50400	50400	0
99	20240529	200400	44968097850	50400	50400	50400	50400	0
100	20240529	200300	44968097850	50400	50400	50400	50400	0
101	20240529	200200	44968097850	50400	50400	50400	50400	0
102	20240529	200100	44968097850	50400	50400	50400	50400	0
103	20240529	200000	44968097850	50400	50400	50400	50400	0
104	20240529	195900	44968097850	50400	50400	50400	50400	0
105	20240529	195800	44968097850	50400	50400	50400	50400	0
106	20240529	195700	44968097850	50400	50400	50400	50400	0
107	20240529	195600	44968097850	50400	50400	50400	50400	0
108	20240529	195500	44968097850	50400	50400	50400	50400	0
109	20240529	195400	44968097850	50400	50400	50400	50400	0
110	20240529	195300	44968097850	50400	50400	50400	50400	0
111	20240529	195200	44968097850	50400	50400	50400	50400	0
112	20240529	195100	44968097850	50400	50400	50400	50400	0
113	20240529	195000	44968097850	50400	50400	50400	50400	0
114	20240529	194900	44968097850	50400	50400	50400	50400	0
115	20240529	194800	44968097850	50400	50400	50400	50400	0
116	20240529	194700	44968097850	50400	50400	50400	50400	0
117	20240529	194600	44968097850	50400	50400	50400	50400	0
118	20240529	194500	44968097850	50400	50400	50400	50400	0
119	20240529	194400	44968097850	50400	50400	50400	50400	0
120	20240529	194300	44968097850	50400	50400	50400	50400	0
121	20240529	194200	44968097850	50400	50400	50400	50400	0
122	20240529	194100	44968097850	50400	50400	50400	50400	8929
123	20240529	194000	44968097850	50400	50400	50400	50400	0
124	20240529	193900	44968097850	50400	50400	50400	50400	0
125	20240529	193800	44968097850	50400	50400	50400	50400	0
126	20240529	193700	44968097850	50400	50400	50400	50400	0
127	20240529	193600	44968097850	50400	50400	50400	50400	0
128	20240529	193500	44968097850	50400	50400	50400	50400	0
129	20240529	193400	44968097850	50400	50400	50400	50400	0
130	20240529	193300	44968097850	50400	50400	50400	50400	0
131	20240529	193200	44968097850	50400	50400	50400	50400	0
132	20240529	193100	44968097850	50400	50400	50400	50400	0
133	20240529	193000	44968097850	50400	50400	50400	50400	0
134	20240529	192900	44968097850	50400	50400	50400	50400	0
135	20240529	192800	44968097850	50400	50400	50400	50400	0
136	20240529	192700	44968097850	50400	50400	50400	50400	0
137	20240529	192600	44968097850	50400	50400	50400	50400	0
138	20240529	192500	44968097850	50400	50400	50400	50400	0
139	20240529	192400	44968097850	50400	50400	50400	50400	0
140	20240529	192300	44968097850	50400	50400	50400	50400	0
141	20240529	192200	44968097850	50400	50400	50400	50400	0
142	20240529	192100	44968097850	50400	50400	50400	50400	0
143	20240529	192000	44968097850	50400	50400	50400	50400	0
144	20240529	191900	44968097850	50400	50400	50400	50400	0
145	20240529	191800	44968097850	50400	50400	50400	50400	0
146	20240529	191700	44968097850	50400	50400	50400	50400	0
147	20240529	191600	44968097850	50400	50400	50400	50400	0
148	20240529	191500	44968097850	50400	50400	50400	50400	0
149	20240529	191400	44968097850	50400	50400	50400	50400	0
150	20240529	191300	44968097850	50400	50400	50400	50400	0
151	20240529	191200	44968097850	50400	50400	50400	50400	0
152	20240529	191100	44968097850	50400	50400	50400	50400	8929
153	20240529	191000	44968097850	50400	50400	50400	50400	0
154	20240529	190900	44968097850	50400	50400	50400	50400	0
155	20240529	190800	44968097850	50400	50400	50400	50400	0
156	20240529	190700	44968097850	50400	50400	50400	50400	0
157	20240529	190600	44968097850	50400	50400	50400	50400	0
158	20240529	190500	44968097850	50400	50400	50400	50400	0
159	20240529	190400	44968097850	50400	50400	50400	50400	0
160	20240529	190300	44968097850	50400	50400	50400	50400	0
161	20240529	190200	44968097850	50400	50400	50400	50400	0
162	20240529	190100	44968097850	50400	50400	50400	50400	0
163	20240529	190000	44968097850	50400	50400	50400	50400	0
164	20240529	185900	44968097850	50400	50400	50400	50400	0
165	20240529	185800	44968097850	50400	50400	50400	50400	0
166	20240529	185700	44968097850	50400	50400	50400	50400	0
167	20240529	185600	44968097850	50400	50400	50400	50400	0
168	20240529	185500	44968097850	50400	50400	50400	50400	0
169	20240529	185400	44968097850	50400	50400	50400	50400	0
170	20240529	185300	44968097850	50400	50400	50400	50400	0
171	20240529	185200	44968097850	50400	50400	50400	50400	0
172	20240529	185100	44968097850	50400	50400	50400	50400	0
173	20240529	185000	44968097850	50400	50400	50400	50400	0
174	20240529	184900	44968097850	50400	50400	50400	50400	0
175	20240529	184800	44968097850	50400	50400	50400	50400	0
176	20240529	184700	44968097850	50400	50400	50400	50400	0
177	20240529	184600	44968097850	50400	50400	50400	50400	0
178	20240529	184500	44968097850	50400	50400	50400	50400	0
179	20240529	184400	44968097850	50400	50400	50400	50400	0
180	20240529	184300	44968097850	50400	50400	50400	50400	0
181	20240529	184200	44968097850	50400	50400	50400	50400	0
182	20240529	184100	44968097850	50400	50400	50400	50400	8929
183	20240529	184000	44968097850	50400	50400	50400	50400	0
184	20240529	183900	44968097850	50400	50400	50400	50400	0
185	20240529	183800	44968097850	50400	50400	50400	50400	0
186	20240529	183700	44968097850	50400	50400	50400	50400	0
187	20240529	183600	44968097850	50400	50400	50400	50400	0
188	20240529	183500	44968097850	50400	50400	50400	50400	0
189	20240529	183400	44968097850	50400	50400	50400	50400	0
190	20240529	183300	44968097850	50400	50400	50400	50400	0
191	20240529	183200	44968097850	50400	50400	50400	50400	0
192	20240529	183100	44968097850	50400	50400	50400	50400	0
193	20240529	183000	44968097850	50400	50400	50400	50400	0
194	20240529	182900	44968097850	50400	50400	50400	50400	0
195	20240529	182800	44968097850	50400	50400	50400	50400	0
196	20240529	182700	44968097850	50400	50400	50400	50400	0
197	20240529	182600	44968097850	50400	50400	50400	50400	0
198	20240529	182500	44968097850	50400	50400	50400	50400	0
199	20240529	182400	44968097850	50400	50400	50400	50400	0
200	20240529	182300	44968097850	50400	50400	50400	50400	0
201	20240529	182200	44968097850	50400	50400	50400	50400	0
202	20240529	182100	44968097850	50400	50400	50400	50400	0
203	20240529	182000	44968097850	50400	50400	50400	50400	0
204	20240529	181900	44968097850	50400	50400	50400	50400	0
205	20240529	181800	44968097850	50400	50400	50400	50400	0
206	20240529	181700	44968097850	50400	50400	50400	50400	0
207	20240529	181600	44968097850	50400	50400	50400	50400	0
208	20240529	181500	44968097850	50400	50400	50400	50400	0
209	20240529	181400	44968097850	50400	50400	50400	50400	0
210	20240529	181300	44968097850	50400	50400	50400	50400	0
211	20240529	181200	44968097850	50400	50400	50400	50400	0
212	20240529	181100	44968097850	50400	50400	50400	50400	8929
213	20240529	181000	44968097850	50400	50400	50400	50400	0
214	20240529	180900	44968097850	50400	50400	50400	50400	0
215	20240529	180800	44968097850	50400	50400	50400	50400	0
216	20240529	180700	44968097850	50400	50400	50400	50400	0
217	20240529	180600	44968097850	50400	50400	50400	50400	0
218	20240529	180500	44968097850	50400	50400	50400	50400	0
219	20240529	180400	44968097850	50400	50400	50400	50400	0
220	20240529	180300	44968097850	50400	50400	50400	50400	0
221	20240529	180200	44968097850	50400	50400	50400	50400	0
222	20240529	180100	44968097850	50400	50400	50400	50400	0
223	20240529	180000	44968097850	50400	50400	50400	50400	0
224	20240529	175900	44968097850	50400	50400	50400	50400	0
225	20240529	175800	44968097850	50400	50400	50400	50400	0
226	20240529	175700	44968097850	50400	50400	50400	50400	0
227	20240529	175600	44968097850	50400	50400	50400	50400	0
228	20240529	175500	44968097850	50400	50400	50400	50400	0
229	20240529	175400	44968097850	50400	50400	50400	50400	0
230	20240529	175300	44968097850	50400	50400	50400	50400	0
231	20240529	175200	44968097850	50400	50400	50400	50400	0
232	20240529	175100	44968097850	50400	50400	50400	50400	0
233	20240529	175000	44968097850	50400	50400	50400	50400	0
234	20240529	174900	44968097850	50400	50400	50400	50400	0
235	20240529	174800	44968097850	50400	50400	50400	50400	0
236	20240529	174700	44968097850	50400	50400	50400	50400	0
237	20240529	174600	44968097850	50400	50400	50400	50400	0
238	20240529	174500	44968097850	50400	50400	50400	50400	0
239	20240529	174400	44968097850	50400	50400	50400	50400	0
240	20240529	174300	44968097850	50400	50400	50400	50400	0
241	20240529	174200	44968097850	50400	50400	50400	50400	0
242	20240529	174100	44968097850	50400	50400	50400	50400	8929
243	20240529	174000	44968097850	50400	50400	50400	50400	0
244	20240529	173900	44968097850	50400	50400	50400	50400	0
245	20240529	173800	44968097850	50400	50400	50400	50400	0
246	20240529	173700	44968097850	50400	50400	50400	50400	0
247	20240529	173600	44968097850	50400	50400	50400	50400	0
248	20240529	173500	44968097850	50400	50400	50400	50400	0
249	20240529	173400	44968097850	50400	50400	50400	50400	0
250	20240529	173300	44968097850	50400	50400	50400	50400	0
251	20240529	173200	44968097850	50400	50400	50400	50400	0
252	20240529	173100	44968097850	50400	50400	50400	50400	0
253	20240529	173000	44968097850	50400	50400	50400	50400	0
254	20240529	172900	44968097850	50400	50400	50400	50400	0
255	20240529	172800	44968097850	50400	50400	50400	50400	0
256	20240529	172700	44968097850	50400	50400	50400	50400	0
257	20240529	172600	44968097850	50400	50400	50400	50400	0
258	20240529	172500	44968097850	50400	50400	50400	50400	0
259	20240529	172400	44968097850	50400	50400	50400	50400	0
260	20240529	172300	44968097850	50400	50400	50400	50400	0
261	20240529	172200	44968097850	50400	50400	50400	50400	0
262	20240529	172100	44968097850	50400	50400	50400	50400	0
263	20240529	172000	44968097850	50400	50400	50400	50400	0
264	20240529	171900	44968097850	50400	50400	50400	50400	0
265	20240529	171800	44968097850	50400	50400	50400	50400	0
266	20240529	171700	44968097850	50400	50400	50400	50400	0
267	20240529	171600	44968097850	50400	50400	50400	50400	0
268	20240529	171500	44968097850	50400	50400	50400	50400	0
269	20240529	171400	44968097850	50400	50400	50400	50400	0
270	20240529	171300	44968097850	50400	50400	50400	50400	0
271	20240529	171200	44968097850	50400	50400	50400	50400	0
272	20240529	171100	44968097850	50400	50400	50400	50400	8929
273	20240529	171000	44968097850	50400	50400	50400	50400	0
274	20240529	170900	44968097850	50400	50400	50400	50400	0
275	20240529	170800	44968097850	50400	50400	50400	50400	0
276	20240529	170700	44968097850	50400	50400	50400	50400	0
277	20240529	170600	44968097850	50400	50400	50400	50400	0
278	20240529	170500	44968097850	50400	50400	50400	50400	0
279	20240529	170400	44968097850	50400	50400	50400	50400	0
280	20240529	170300	44968097850	50400	50400	50400	50400	0
281	20240529	170200	44968097850	50400	50400	50400	50400	0
282	20240529	170100	44968097850	50400	50400	50400	50400	0
283	20240529	170000	44968097850	50400	50400	50400	50400	0
284	20240529	165900	44968097850	50400	50400	50400	50400	0
285	20240529	165800	44968097850	50400	50400	50400	50400	0
286	20240529	165700	44968097850	50400	50400	50400	50400	0
287	20240529	165600	44968097850	50400	50400	50400	50400	0
288	20240529	165500	44968097850	50400	50400	50400	50400	0
289	20240529	165400	44968097850	50400	50400	50400	50400	0
290	20240529	165300	44968097850	50400	50400	50400	50400	0
291	20240529	165200	44968097850	50400	50400	50400	50400	0
292	20240529	165100	44968097850	50400	50400	50400	50400	0
293	20240529	165000	44968097850	50400	50400	50400	50400	0
294	20240529	164900	44968097850	50400	50400	50400	50400	0
295	20240529	164800	44968097850	50400	50400	50400	50400	0
296	20240529	164700	44968097850	50400	50400	50400	50400	0
297	20240529	164600	44968097850	50400	50400	50400	50400	0
298	20240529	164500	44968097850	50400	50400	50400	50400	0
299	20240529	164400	44968097850	50400	50400	50400	50400	0
300	20240529	164300	44968097850	50400	50400	50400	50400	0
301	20240529	164200	44968097850	50400	50400	50400	50400	0
302	20240529	164100	44968097850	50400	50400	50400	50400	8929
303	20240529	164000	44968097850	50400	50400	50400	50400	0
304	20240529	163900	44968097850	50400	50400	50400	50400	0
305	20240529	163800	44968097850	50400	50400	50400	50400	0
306	20240529	163700	44968097850	50400	50400	50400	50400	0
307	20240529	163600	44968097850	50400	50400	50400	50400	0
308	20240529	163500	44968097850	50400	50400	50400	50400	0
309	20240529	163400	44968097850	50400	50400	50400	50400	0
310	20240529	163300	44968097850	50400	50400	50400	50400	0
311	20240529	163200	44968097850	50400	50400	50400	50400	0
312	20240529	163100	44968097850	50400	50400	50400	50400	0
313	20240529	163000	44968097850	50400	50400	50400	50400	0
314	20240529	162900	44968097850	50400	50400	50400	50400	0
315	20240529	162800	44968097850	50400	50400	50400	50400	0
316	20240529	162700	44968097850	50400	50400	50400	50400	0
317	20240529	162600	44968097850	50400	50400	50400	50400	0
318	20240529	162500	44968097850	50400	50400	50400	50400	0
319	20240529	162400	44968097850	50400	50400	50400	50400	0
320	20240529	162300	44968097850	50400	50400	50400	50400	0
321	20240529	162200	44968097850	50400	50400	50400	50400	0
322	20240529	162100	44968097850	50400	50400	50400	50400	0
323	20240529	162000	44968097850	50400	50400	50400	50400	0
324	20240529	161900	44968097850	50400	50400	50400	50400	0
325	20240529	161800	44968097850	50400	50400	50400	50400	0
326	20240529	161700	44968097850	50400	50400	50400	50400	0
327	20240529	161600	44968097850	50400	50400	50400	50400	0
328	20240529	161500	44968097850	50400	50400	50400	50400	0
329	20240529	161400	44968097850	50400	50400	50400	50400	0
330	20240529	161300	44968097850	50400	50400	50400	50400	0
331	20240529	161200	44968097850	50400	50400	50400	50400	0
332	20240529	161100	44968097850	50400	50400	50400	50400	8929
333	20240529	161000	44968097850	50400	50400	50400	50400	0
334	20240529	160900	44968097850	50400	50400	50400	50400	0
335	20240529	160800	44968097850	50400	50400	50400	50400	0
336	20240529	160700	44968097850	50400	50400	50400	50400	0
337	20240529	160600	44968097850	50400	50400	50400	50400	0
338	20240529	160500	44968097850	50400	50400	50400	50400	0
339	20240529	160400	44968097850	50400	50400	50400	50400	0
340	20240529	160300	44968097850	50400	50400	50400	50400	0
341	20240529	160200	44968097850	50400	50400	50400	50400	0
342	20240529	160100	44968097850	50400	50400	50400	50400	0
343	20240529	160000	44968097850	50400	50400	50400	50400	0
344	20240529	155900	44968097850	50400	50400	50400	50400	0
345	20240529	155800	44968097850	50400	50400	50400	50400	0
346	20240529	155700	44968097850	50400	50400	50400	50400	0
347	20240529	155600	44968097850	50400	50400	50400	50400	0
348	20240529	155500	44968097850	50400	50400	50400	50400	0
349	20240529	155400	44968097850	50400	50400	50400	50400	0
350	20240529	155300	44968097850	50400	50400	50400	50400	0
351	20240529	155200	44968097850	50400	50400	50400	50400	0
352	20240529	155100	44968097850	50400	50400	50400	50400	0
353	20240529	155000	44968097850	50400	50400	50400	50400	0
354	20240529	154900	44968097850	50400	50400	50400	50400	0
355	20240529	154800	44968097850	50400	50400	50400	50400	0
356	20240529	154700	44968097850	50400	50400	50400	50400	0
357	20240529	154600	44968097850	50400	50400	50400	50400	0
358	20240529	154500	44968097850	50400	50400	50400	50400	0
359	20240529	154400	44968097850	50400	50400	50400	50400	0
360	20240529	154300	44968097850	50400	50400	50400	50400	0
361	20240529	154200	44968097850	50400	50400	50400	50400	0
362	20240529	154100	44968097850	50400	50400	50400	50400	8929
363	20240529	154000	44968097850	50400	50400	50400	50400	0
364	20240529	153900	44968097850	50400	50400	50400	50400	0
365	20240529	153800	44968097850	50400	50400	50400	50400	0
366	20240529	153700	44968097850	50400	50400	50400	50400	0
367	20240529	153600	44968097850	50400	50400	50400	50400	0
368	20240529	153500	44968097850	50400	50400	50400	50400	0
369	20240529	153400	44968097850	50400	50400	50400	50400	0
370	20240529	153300	44968097850	50400	50400	50400	50400	0
371	20240529	153200	44968097850	50400	50400	50400	50400	0
372	20240529	153100	44968097850	50400	50400	50400	50400	0
373	20240529	153000	44968097850	50400	50400	50400	50400	8929
374	20240529	152900	44518076250	50400	50400	50400	50400	0
375	20240529	152800	44518076250	50400	50400	50400	50400	0
376	20240529	152700	44518076250	50400	50400	50400	50400	0
377	20240529	152600	44518076250	50400	50400	50400	50400	0
378	20240529	152500	44518076250	50400	50400	50400	50400	0
379	20240529	152400	44518076250	50400	50400	50400	50400	0
380	20240529	152300	44518076250	50400	50400	50400	50400	0
381	20240529	152200	44518076250	50400	50400	50400	50400	0
382	20240529	152100	44518076250	50400	50400	50400	50400	0
383	20240529	152000	44518076250	50400	50400	50400	50400	0
384	20240529	151900	44518076250	50400	50400	50600	50300	3982
385	20240529	151800	44317339450	50400	50500	50600	50400	1809
386	20240529	151700	44226088450	50500	50500	50600	50500	327
387	20240529	151600	44209556250	50500	50600	50600	50500	824
388	20240529	151500	44167920650	50600	50600	50600	50500	2683
389	20240529	151400	44032366850	50600	50700	50800	50600	3158
390	20240529	151300	43872372150	50700	50800	50800	50700	1345
391	20240529	151200	43804106550	50800	50800	50800	50700	390
392	20240529	151100	43784298550	50800	50700	50800	50600	2253
393	20240529	151000	43670073250	50700	50900	50900	50700	2835
394	20240529	150900	43526093150	50900	50900	50900	50800	1342
395	20240529	150800	43457789550	50800	51000	51000	50800	1441
396	20240529	150700	43384446750	50900	50900	51000	50900	548
397	20240529	150600	43356519050	50900	50900	51000	50900	639
398	20240529	150500	43323952950	50900	50900	51000	50900	1129
399	20240529	150400	43266440750	50900	51000	51000	50900	1138
400	20240529	150300	43208476850	51000	50900	51000	50900	1252
401	20240529	150200	43144718050	51000	50900	51000	50900	1186
402	20240529	150100	43084323450	50900	51000	51000	50900	571
403	20240529	150000	43055224750	51000	51000	51000	50900	591
404	20240529	145900	43025098250	51000	51000	51000	50900	322
405	20240529	145800	43008707350	51000	50900	51000	50900	382
406	20240529	145700	42989241450	50900	50900	51000	50900	625
407	20240529	145600	42957403550	50900	51000	51100	50900	1617
408	20240529	145500	42874950650	51000	51100	51100	51000	585
409	20240529	145400	42845091250	51100	51100	51100	51000	925
410	20240529	145300	42797827750	51100	51100	51100	51100	1076
411	20240529	145200	42742844150	51100	51200	51200	51000	1898
412	20240529	145100	42645849550	51200	50800	51300	50800	10989
413	20240529	145000	42084424550	50900	50700	50900	50700	2088
414	20240529	144900	41978326750	50600	50600	50700	50500	911
415	20240529	144800	41932230050	50500	50700	50700	50500	403
416	20240529	144700	41911841850	50600	50700	50800	50600	854
417	20240529	144600	41868572750	50700	50800	50800	50700	244
418	20240529	144500	41856180550	50700	50800	50800	50700	663
419	20240529	144400	41822541850	50800	50800	50800	50700	834
420	20240529	144300	41780179650	50800	50900	50900	50800	576
421	20240529	144200	41750861350	50900	50900	51000	50800	935
422	20240529	144100	41703280250	50800	50700	50900	50700	384
423	20240529	144000	41683776650	50800	50800	51000	50700	1345
424	20240529	143900	41615435950	50900	51000	51100	50800	2991
425	20240529	143800	41463151850	51000	50900	51100	50900	1468
426	20240529	143700	41388276750	51000	51100	51200	50800	2588
427	20240529	143600	41256313850	51100	51300	51300	51000	4307
428	20240529	143500	41035955150	51200	51000	51300	51000	6864
429	20240529	143400	40684917550	51000	50700	51000	50700	3160
430	20240529	143300	40523994350	50800	51000	51000	50700	3334
431	20240529	143200	40354334150	51000	51000	51000	50900	804
432	20240529	143100	40313368850	51000	50400	51000	50400	8966
433	20240529	143000	39858505750	50300	50300	50400	50300	3068
434	20240529	142900	39704163450	50300	50400	50400	50300	172
435	20240529	142800	39695496750	50400	50400	50400	50300	152
436	20240529	142700	39687841550	50400	50500	50500	50300	420
437	20240529	142600	39666668750	50500	50400	50500	50400	135
438	20240529	142500	39659859450	50500	50500	50500	50400	939
439	20240529	142400	39612515350	50500	50500	50600	50500	364
440	20240529	142300	39594114850	50600	50600	50600	50500	354
441	20240529	142200	39576202850	50500	50500	50600	50400	112
442	20240529	142100	39570547150	50500	50500	50600	50500	146
443	20240529	142000	39563160250	50500	50400	50600	50400	499
444	20240529	141900	39537966050	50500	50500	50500	50400	521
445	20240529	141800	39511693950	50500	50500	50500	50400	249
446	20240529	141700	39499122850	50400	50500	50600	50400	306
447	20240529	141600	39483669550	50500	50400	50600	50300	1670
448	20240529	141500	39399414650	50500	50500	50500	50400	175
449	20240529	141400	39390583950	50400	50400	50500	50400	523
450	20240529	141300	39364192250	50400	50500	50600	50400	302
451	20240529	141200	39348949050	50600	50500	50600	50500	1446
452	20240529	141100	39275916550	50500	50600	50600	50500	572
453	20240529	141000	39246996050	50500	50800	50800	50500	1458
454	20240529	140900	39173153650	50700	50800	50800	50700	336
455	20240529	140800	39156089350	50800	50700	50800	50600	1053
456	20240529	140700	39102697050	50600	50600	50700	50600	579
457	20240529	140600	39073373350	50600	50500	50600	50500	1190
458	20240529	140500	39013177650	50500	50600	50600	50500	1368
459	20240529	140400	38944064450	50600	50700	50700	50600	319
460	20240529	140300	38927911550	50600	50700	50700	50600	483
461	20240529	140200	38903456350	50700	50700	50700	50600	634
462	20240529	140100	38871331450	50700	50600	50700	50600	1497
463	20240529	140000	38795506250	50600	50600	50700	50600	219
464	20240529	135900	38784408950	50700	50700	50700	50600	677
465	20240529	135800	38750085550	50700	50700	50800	50700	687
466	20240529	135700	38715243850	50700	50700	50800	50600	2350
467	20240529	135600	38596130950	50600	50500	50700	50400	2906
468	20240529	135500	38449215450	50500	50500	50600	50400	753
469	20240529	135400	38411178650	50500	50400	50500	50400	229
470	20240529	135300	38399616250	50500	50400	50500	50200	1274
471	20240529	135200	38335511250	50500	50300	50600	50300	2228
472	20240529	135100	38222894350	50300	50200	50300	50200	212
473	20240529	135000	38212233050	50200	50300	50300	50200	421
474	20240529	134900	38191090050	50300	50300	50300	50300	779
475	20240529	134800	38151906350	50300	50300	50400	50300	241
476	20240529	134700	38139774850	50400	50400	50400	50300	533
477	20240529	134600	38112912150	50400	50300	50500	50300	655
478	20240529	134500	38079901950	50400	50300	50400	50300	108
479	20240529	134400	38074464850	50300	50200	50300	50100	1390
480	20240529	134300	38004734250	50100	50200	50200	50100	408
481	20240529	134200	37984282850	50100	50200	50200	50100	396
482	20240529	134100	37964427150	50100	50200	50200	50100	349
483	20240529	134000	37946928850	50200	50100	50200	50100	828
484	20240529	133900	37905433950	50100	50200	50200	50100	444
485	20240529	133800	37883166250	50200	50200	50200	50100	544
486	20240529	133700	37855870750	50200	50300	50300	50200	1020
487	20240529	133600	37804652650	50200	50200	50300	50100	675
488	20240529	133500	37770761550	50200	50100	50300	50100	946
489	20240529	133400	37723293150	50200	50100	50200	50100	585
490	20240529	133300	37693984250	50100	50100	50200	50100	674
491	20240529	133200	37660206250	50200	50100	50200	50000	884
492	20240529	133100	37615916750	50200	50200	50200	50000	575
493	20240529	133000	37587146750	50100	50100	50200	50100	669
494	20240529	132900	37553621850	50000	50100	50100	50000	535
495	20240529	132800	37526819550	50100	50000	50100	50000	783
496	20240529	132700	37487640950	50000	50300	50300	50000	4908
497	20240529	132600	37241742050	50200	50300	50400	50200	173
498	20240529	132500	37233041050	50400	50500	50500	50200	5097
499	20240529	132400	36976490850	50500	50400	50500	50400	1048
500	20240529	132300	36923572850	50500	50500	50500	50400	1997
501	20240529	132200	36822776050	50500	50400	50500	50300	1647
502	20240529	132100	36739765250	50400	50400	50500	50300	3239
503	20240529	132000	36576385050	50400	50200	50600	50100	5699
504	20240529	131900	36289053450	50200	50100	50200	50100	209
505	20240529	131800	36278581350	50100	50100	50100	50100	575
506	20240529	131700	36249773850	50100	50000	50100	50000	378
507	20240529	131600	36230862750	50000	50000	50000	50000	178
508	20240529	131500	36221962750	49950	49850	49950	49800	408
509	20240529	131400	36201609300	49850	49850	49850	49850	366
510	20240529	131300	36183364200	49850	49950	49950	49800	1582
511	20240529	131200	36104467850	49900	50000	50000	49900	2154
512	20240529	131100	35996865050	50000	50000	50000	50000	45
513	20240529	131000	35994615050	50000	50000	50100	50000	519
514	20240529	130900	35968652750	50000	49950	50000	49950	232
515	20240529	130800	35957053350	50000	50000	50000	49950	414
516	20240529	130700	35936363500	49950	50000	50100	49950	178
517	20240529	130600	35927466550	50000	50100	50100	49950	161
518	20240529	130500	35919416400	50000	50000	50000	50000	236
519	20240529	130400	35907616400	50000	50000	50100	50000	591
520	20240529	130300	35878066200	50000	50000	50100	50000	1149
521	20240529	130200	35820613100	50000	50100	50200	50000	1682
522	20240529	130100	35736441900	50100	50200	50300	50100	441
523	20240529	130000	35714303800	50200	50100	50200	50100	558
524	20240529	125900	35686320500	50100	50100	50200	50100	267
525	20240529	125800	35672942800	50200	50200	50300	50200	200
526	20240529	125700	35662901900	50300	50300	50300	50200	84
527	20240529	125600	35658682000	50300	50200	50300	50100	398
528	20240529	125500	35638707400	50300	50200	50300	50100	313
529	20240529	125400	35622995300	50100	50200	50200	50100	169
530	20240529	125300	35614527400	50200	50200	50200	50200	232
531	20240529	125200	35602881000	50200	50200	50300	50200	923
532	20240529	125100	35556544900	50200	50200	50200	50200	322
533	20240529	125000	35540380500	50200	50200	50300	50100	997
534	20240529	124900	35490338900	50200	50200	50300	50200	251
535	20240529	124800	35477738500	50300	50400	50400	50300	433
536	20240529	124700	35455931300	50400	50200	50400	50200	166
537	20240529	124600	35447587600	50300	50200	50300	50100	2482
538	20240529	124500	35322921300	50200	50100	50200	50100	243
539	20240529	124400	35310737000	50200	50100	50200	50100	66
540	20240529	124300	35307427900	50100	50100	50200	50000	823
541	20240529	124200	35266220900	50000	50000	50100	50000	1598
542	20240529	124100	35186310700	50000	50000	50100	50000	882
543	20240529	124000	35142172800	50000	50100	50100	50000	507
544	20240529	123900	35116818500	50000	50200	50200	50000	1894
545	20240529	123800	35021902800	50200	50100	50200	50100	499
546	20240529	123700	34996856200	50200	50200	50300	50100	1587
547	20240529	123600	34917219000	50200	50200	50300	50200	332
548	20240529	123500	34900545400	50300	50200	50300	50200	736
549	20240529	123400	34863539200	50200	50200	50300	50200	498
550	20240529	123300	34838538900	50200	50200	50300	50200	935
551	20240529	123200	34791600700	50200	50300	50400	50200	567
552	20240529	123100	34763074200	50300	50300	50300	50300	419
553	20240529	123000	34741998500	50400	50400	50400	50300	238
554	20240529	122900	34730021100	50400	50300	50400	50200	533
555	20240529	122800	34703198100	50300	50400	50400	50300	571
556	20240529	122700	34674475300	50400	50400	50500	50300	383
557	20240529	122600	34655172200	50400	50500	50500	50400	914
558	20240529	122500	34609049000	50400	50300	50500	50300	701
559	20240529	122400	34573721400	50400	50300	50400	50300	356
560	20240529	122300	34555809700	50400	50300	50400	50300	1511
561	20240529	122200	34479792100	50400	50500	50600	50300	1643
562	20240529	122100	34396990500	50500	50500	50600	50400	480
563	20240529	122000	34372754900	50500	50500	50600	50400	476
564	20240529	121900	34348721300	50500	50700	50800	50500	472
565	20240529	121800	34324835100	50700	50900	50900	50700	187
566	20240529	121700	34315349000	50900	50400	50900	50300	2186
567	20240529	121600	34204793100	50400	50400	50400	50300	577
568	20240529	121500	34175722400	50400	50500	50500	50300	3184
569	20240529	121400	34015278100	50500	50600	50600	50500	1521
570	20240529	121300	33938464200	50700	50600	50700	50500	893
571	20240529	121200	33893270900	50700	50700	50700	50600	622
572	20240529	121100	33861761600	50700	50600	50700	50500	635
573	20240529	121000	33829642000	50600	50600	50700	50500	443
574	20240529	120900	33807250000	50600	50600	50700	50500	1289
575	20240529	120800	33742056400	50500	50800	50800	50500	3155
576	20240529	120700	33582304900	50800	50900	50900	50700	415
577	20240529	120600	33561221300	50800	51000	51100	50700	6332
578	20240529	120500	33239773300	51100	51000	51200	51000	481
579	20240529	120400	33215193100	51100	51100	51100	51000	808
580	20240529	120300	33173926700	51100	51000	51200	50900	793
581	20240529	120200	33133420200	51000	50800	51100	50600	2420
582	20240529	120100	33010526900	50800	51000	51000	50800	1421
583	20240529	120000	32938191500	51000	51300	51300	51000	2677
584	20240529	115900	32801278600	51300	51200	51400	51200	1313
585	20240529	115800	32733965500	51200	51200	51400	51100	1536
586	20240529	115700	32655270500	51300	51700	51700	50800	8190
587	20240529	115600	32234778000	51600	51600	51600	51400	3648
588	20240529	115500	32046709200	51600	51600	51800	51400	11005
589	20240529	115400	31477784800	51600	51400	51700	51400	10459
590	20240529	115300	30938088000	51400	51400	51400	51200	4512
591	20240529	115200	30706695200	51400	51400	51700	51300	10601
592	20240529	115100	30160400400	51400	51000	51400	51000	3946
593	20240529	115000	29957982500	51000	51500	51500	50900	4673
594	20240529	114900	29719040900	51300	51400	51500	51200	6650
595	20240529	114800	29377289700	51400	51300	51400	51200	5813
596	20240529	114700	29078770200	51300	51100	51300	51100	4522
597	20240529	114600	28847267000	51100	51500	51500	50900	5004
598	20240529	114500	28591451900	51500	51000	51600	50900	32507
599	20240529	114400	26924836800	50900	50900	51000	50800	3162
600	20240529	114300	26763765800	50900	50600	50900	50500	2673
601	20240529	114200	26628164000	50600	50500	50600	50500	1207
602	20240529	114100	26567149900	50600	50500	50600	50400	473
603	20240529	114000	26543280300	50500	50600	50700	50500	678
604	20240529	113900	26509017000	50700	50800	50800	50700	392
605	20240529	113800	26489140600	50800	50700	50800	50700	1285
606	20240529	113700	26423979000	50800	50700	50800	50700	450
607	20240529	113600	26401153700	50900	50800	50900	50800	598
608	20240529	113500	26370737400	50900	50800	50900	50700	1293
609	20240529	113400	26305015600	50800	50300	50800	50300	3143
610	20240529	113300	26146021300	50400	50200	50400	50200	675
611	20240529	113200	26112084700	50200	50300	50300	50200	329
612	20240529	113100	26095560800	50300	50300	50300	50200	881
613	20240529	113000	26051288500	50300	50400	50400	50300	736
614	20240529	112900	26014262600	50400	50300	50500	50300	356
615	20240529	112800	25996313000	50400	50400	50500	50300	1196
616	20240529	112700	25936105400	50300	50400	50400	50300	593
617	20240529	112600	25906242900	50500	50600	50600	50400	951
618	20240529	112500	25858273800	50600	50800	50800	50600	1132
619	20240529	112400	25800915000	50800	50800	50800	50600	1334
620	20240529	112300	25733246200	50800	51100	51100	50600	3871
621	20240529	112200	25536309600	51000	50700	51100	50700	12569
622	20240529	112100	24895652400	50700	50700	50800	50500	6151
623	20240529	112000	24583664700	50700	50400	50700	50400	7362
624	20240529	111900	24211056500	50400	50100	50500	50100	2498
625	20240529	111800	24085321200	50200	50100	50300	50100	1002
626	20240529	111700	24035006500	50200	50000	50200	50000	1676
627	20240529	111600	23951048700	50000	50100	50200	49950	4061
628	20240529	111500	23747723400	50100	49850	50100	49800	1325
629	20240529	111400	23681565750	49850	49600	49850	49550	1314
630	20240529	111300	23616219800	49600	49550	49600	49550	77
631	20240529	111200	23612403250	49600	49650	49650	49550	368
632	20240529	111100	23594153600	49650	49550	49650	49550	475
633	20240529	111000	23570601600	49550	49550	49600	49500	3341
634	20240529	110900	23405171150	49550	49600	49650	49550	2347
635	20240529	110800	23288807600	49600	49650	49700	49600	776
636	20240529	110700	23250273450	49700	49750	49750	49650	875
637	20240529	110600	23206795000	49700	49700	49750	49700	324
638	20240529	110500	23190691050	49750	49750	49750	49700	214
639	20240529	110400	23180050100	49750	49700	49750	49650	627
640	20240529	110300	23148894900	49700	49700	49750	49650	291
641	20240529	110200	23134432250	49700	49700	49700	49650	567
642	20240529	110100	23106258800	49650	49700	49800	49650	1747
643	20240529	110000	23019368650	49700	49700	49750	49650	2292
644	20240529	105900	22905453550	49750	49900	49900	49700	3218
645	20240529	105800	22745093900	49900	49950	50000	49900	3132
646	20240529	105700	22588669300	49950	50000	50000	49950	867
647	20240529	105600	22545347000	50000	50000	50000	50000	393
648	20240529	105500	22525697000	50100	50100	50100	50000	296
649	20240529	105400	22510875500	50100	50100	50100	50100	518
650	20240529	105300	22484923700	50100	50000	50100	50000	176
651	20240529	105200	22476117700	50000	50000	50200	50000	1471
652	20240529	105100	22402502500	49950	50000	50100	49950	310
653	20240529	105000	22386987600	50000	50000	50100	50000	481
654	20240529	104900	22362926200	50000	50100	50200	50000	223
655	20240529	104800	22351758000	50100	50000	50200	50000	1006
656	20240529	104700	22301440100	50000	50100	50100	50000	802
657	20240529	104600	22261314700	50100	50000	50100	50000	545
658	20240529	104500	22234059500	50000	50100	50100	50000	381
659	20240529	104400	22215005300	50100	50100	50100	50000	288
660	20240529	104300	22200594900	50100	50000	50100	50000	738
661	20240529	104200	22163639200	50000	50000	50100	49950	432
662	20240529	104100	22142035900	50000	50000	50100	50000	414
663	20240529	104000	22121335800	50000	50000	50100	50000	846
664	20240529	103900	22079025500	50000	50000	50100	50000	322
665	20240529	103800	22062910500	50000	50000	50000	50000	224
666	20240529	103700	22051710500	50000	50100	50100	50000	528
667	20240529	103600	22025263900	50100	50300	50300	50000	1784
668	20240529	103500	21935844600	50300	50100	50300	50100	660
669	20240529	103400	21902746900	50100	50100	50200	50100	183
670	20240529	103300	21893570100	50100	50200	50200	50000	791
671	20240529	103200	21853944800	50100	50000	50100	50000	862
672	20240529	103100	21810826500	50000	50100	50200	50000	759
673	20240529	103000	21772849500	50100	50100	50100	50000	657
674	20240529	102900	21739939900	50000	50100	50100	50000	1041
675	20240529	102800	21687889100	50100	50100	50100	50000	581
676	20240529	102700	21658820300	50100	50000	50200	50000	475
677	20240529	102600	21635023300	50000	50000	50100	50000	59
678	20240529	102500	21632072500	50000	50100	50100	50000	1289
679	20240529	102400	21567573200	50100	50200	50200	50100	636
680	20240529	102300	21535693300	50200	50300	50300	50200	461
681	20240529	102200	21512535900	50300	50200	50300	50200	327
682	20240529	102100	21496120300	50300	50200	50300	50100	141
683	20240529	102000	21489043200	50200	50200	50200	50100	731
684	20240529	101900	21452370300	50200	50200	50200	50200	303
685	20240529	101800	21437159700	50300	50200	50300	50200	122
686	20240529	101700	21431032000	50200	50500	50500	50200	3719
687	20240529	101600	21243567000	50600	50500	50700	50500	1586
688	20240529	101500	21163342500	50600	50500	50600	50400	584
689	20240529	101400	21133856400	50400	50300	50500	50300	608
690	20240529	101300	21103244300	50200	49950	50200	49950	1525
691	20240529	101200	21026958150	49950	49950	50000	49950	2409
692	20240529	101100	20906575850	49950	50000	50100	49950	855
693	20240529	101000	20863822450	50000	50100	50100	50000	612
694	20240529	100900	20833218150	50100	50200	50200	50000	1622
695	20240529	100800	20752011050	50200	50200	50300	50100	901
696	20240529	100700	20706793750	50300	50300	50400	50300	1155
697	20240529	100600	20648650150	50300	50600	50600	50300	745
698	20240529	100500	20611048850	50600	50500	50700	50400	1692
699	20240529	100400	20525505750	50400	50400	50600	50400	1630
700	20240529	100300	20443214250	50400	50000	50500	50000	1765
701	20240529	100200	20354521650	50100	50100	50200	50000	1355
702	20240529	100100	20286635750	50200	50300	50300	50100	969
703	20240529	100000	20237985950	50300	50400	50400	50300	1085
704	20240529	095900	20183379550	50300	50300	50400	50200	1062
705	20240529	095800	20129967650	50300	50100	50300	50000	1161
706	20240529	095700	20071765450	50100	50100	50100	50000	4117
707	20240529	095600	19865774050	50100	50200	50200	50100	649
708	20240529	095500	19833240950	50200	50200	50300	50100	981
709	20240529	095400	19783983150	50300	50100	50300	50100	646
710	20240529	095300	19751555650	50100	50100	50200	50000	877
711	20240529	095200	19707631450	50000	50100	50200	49950	5066
712	20240529	095100	19454085200	50200	50300	50400	50100	2305
713	20240529	095000	19338274600	50300	50600	50600	50300	1265
714	20240529	094900	19274454600	50400	50200	50500	50100	2192
715	20240529	094800	19164086900	50200	50500	50600	50200	5459
716	20240529	094700	18889283900	50500	50700	50700	50500	1869
717	20240529	094600	18794736800	50600	50700	50800	50600	2273
718	20240529	094500	18679580900	50600	50900	51000	50600	5671
719	20240529	094400	18391081400	50900	51100	51200	50900	11757
720	20240529	094300	17790736700	51100	51000	51100	50700	13884
721	20240529	094200	17084164300	51100	51000	51100	50900	6020
722	20240529	094100	16777093400	51000	51000	51100	50900	6688
723	20240529	094000	16435991800	50900	50900	51000	50700	4696
724	20240529	093900	16197204000	50900	50600	50900	50600	2383
725	20240529	093800	16076256200	50600	50600	50700	50500	1660
726	20240529	093700	15992219900	50600	50700	50700	50600	2518
727	20240529	093600	15864670200	50600	50700	50800	50500	4877
728	20240529	093500	15617628000	50700	50700	51100	50700	20302
729	20240529	093400	14583771200	50700	50500	50800	50400	10004
730	20240529	093300	14077138700	50500	50400	50500	50400	1574
731	20240529	093200	13997781300	50400	49950	50400	49950	3421
732	20240529	093100	13826411500	49950	50100	50200	49950	2186
733	20240529	093000	13717089900	50100	50300	50400	50100	1988
734	20240529	092900	13617144600	50300	50300	50400	50300	1227
735	20240529	092800	13555404900	50300	50400	50400	50300	1604
736	20240529	092700	13474626600	50300	50400	50400	50300	1117
737	20240529	092600	13418355400	50400	50300	50400	50300	2389
738	20240529	092500	13298136700	50300	50100	50300	50000	4456
739	20240529	092400	13074439200	50100	50200	50200	50000	4026
740	20240529	092300	12872768100	50200	50000	50300	50000	2134
741	20240529	092200	12765818000	50000	50400	50400	49950	5568
742	20240529	092100	12487155100	50400	50400	50500	50200	5065
743	20240529	092000	12232057900	50400	50300	50500	50300	1928
744	20240529	091900	12134861300	50400	50200	50500	50200	1822
745	20240529	091800	12043253000	50200	50400	50500	50100	5575
746	20240529	091700	11763309200	50400	50500	50600	50300	6522
747	20240529	091600	11434143300	50500	50500	50800	50500	7597
748	20240529	091500	11049679800	50600	50800	50900	50500	9029
749	20240529	091400	10591753700	50800	50500	50900	50500	17422
750	20240529	091300	9707316700	50600	50000	50600	49900	17353
751	20240529	091200	8834616700	50000	49750	50200	49700	10568
752	20240529	091100	8306435350	49700	49700	49900	49650	6754
753	20240529	091000	7970596850	49700	49950	50100	49600	9549
754	20240529	090900	7494877900	49950	50000	50100	49800	9543
755	20240529	090800	7018265000	50100	50100	50200	49750	14091
756	20240529	090700	6313976950	50000	49750	50100	49650	21923
757	20240529	090600	5220853800	49700	49550	49750	49400	9833
758	20240529	090500	4732796300	49500	49300	49600	49300	6085
759	20240529	090400	4431949450	49300	49400	49400	49000	8587
760	20240529	090300	4008970950	49400	49600	49750	49350	20726
761	20240529	090200	2982506550	49600	49100	49600	49050	21005
762	20240529	090100	1946310050	49200	48750	49300	48750	19951
763	20240529	090000	966608250	48750	48250	48850	48250	19939