KissMeData/208140/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	204100	719482450	2930	2930	2930	2930	9471
3	20240529	204000	719482450	2930	2930	2930	2930	0
4	20240529	203900	719482450	2930	2930	2930	2930	0
5	20240529	203800	719482450	2930	2930	2930	2930	0
6	20240529	203700	719482450	2930	2930	2930	2930	0
7	20240529	203600	719482450	2930	2930	2930	2930	0
8	20240529	203500	719482450	2930	2930	2930	2930	0
9	20240529	203400	719482450	2930	2930	2930	2930	0
10	20240529	203300	719482450	2930	2930	2930	2930	0
11	20240529	203200	719482450	2930	2930	2930	2930	0
12	20240529	203100	719482450	2930	2930	2930	2930	0
13	20240529	203000	719482450	2930	2930	2930	2930	0
14	20240529	202900	719482450	2930	2930	2930	2930	0
15	20240529	202800	719482450	2930	2930	2930	2930	0
16	20240529	202700	719482450	2930	2930	2930	2930	0
17	20240529	202600	719482450	2930	2930	2930	2930	0
18	20240529	202500	719482450	2930	2930	2930	2930	0
19	20240529	202400	719482450	2930	2930	2930	2930	0
20	20240529	202300	719482450	2930	2930	2930	2930	0
21	20240529	202200	719482450	2930	2930	2930	2930	0
22	20240529	202100	719482450	2930	2930	2930	2930	0
23	20240529	202000	719482450	2930	2930	2930	2930	0
24	20240529	201900	719482450	2930	2930	2930	2930	0
25	20240529	201800	719482450	2930	2930	2930	2930	0
26	20240529	201700	719482450	2930	2930	2930	2930	0
27	20240529	201600	719482450	2930	2930	2930	2930	0
28	20240529	201500	719482450	2930	2930	2930	2930	0
29	20240529	201400	719482450	2930	2930	2930	2930	0
30	20240529	201300	719482450	2930	2930	2930	2930	0
31	20240529	201200	719482450	2930	2930	2930	2930	0
32	20240529	201100	719482450	2930	2930	2930	2930	9471
33	20240529	201000	719482450	2930	2930	2930	2930	0
34	20240529	200900	719482450	2930	2930	2930	2930	0
35	20240529	200800	719482450	2930	2930	2930	2930	0
36	20240529	200700	719482450	2930	2930	2930	2930	0
37	20240529	200600	719482450	2930	2930	2930	2930	0
38	20240529	200500	719482450	2930	2930	2930	2930	0
39	20240529	200400	719482450	2930	2930	2930	2930	0
40	20240529	200300	719482450	2930	2930	2930	2930	0
41	20240529	200200	719482450	2930	2930	2930	2930	0
42	20240529	200100	719482450	2930	2930	2930	2930	0
43	20240529	200000	719482450	2930	2930	2930	2930	0
44	20240529	195900	719482450	2930	2930	2930	2930	0
45	20240529	195800	719482450	2930	2930	2930	2930	0
46	20240529	195700	719482450	2930	2930	2930	2930	0
47	20240529	195600	719482450	2930	2930	2930	2930	0
48	20240529	195500	719482450	2930	2930	2930	2930	0
49	20240529	195400	719482450	2930	2930	2930	2930	0
50	20240529	195300	719482450	2930	2930	2930	2930	0
51	20240529	195200	719482450	2930	2930	2930	2930	0
52	20240529	195100	719482450	2930	2930	2930	2930	0
53	20240529	195000	719482450	2930	2930	2930	2930	0
54	20240529	194900	719482450	2930	2930	2930	2930	0
55	20240529	194800	719482450	2930	2930	2930	2930	0
56	20240529	194700	719482450	2930	2930	2930	2930	0
57	20240529	194600	719482450	2930	2930	2930	2930	0
58	20240529	194500	719482450	2930	2930	2930	2930	0
59	20240529	194400	719482450	2930	2930	2930	2930	0
60	20240529	194300	719482450	2930	2930	2930	2930	0
61	20240529	194200	719482450	2930	2930	2930	2930	0
62	20240529	194100	719482450	2930	2930	2930	2930	9471
63	20240529	194000	719482450	2930	2930	2930	2930	0
64	20240529	193900	719482450	2930	2930	2930	2930	0
65	20240529	193800	719482450	2930	2930	2930	2930	0
66	20240529	193700	719482450	2930	2930	2930	2930	0
67	20240529	193600	719482450	2930	2930	2930	2930	0
68	20240529	193500	719482450	2930	2930	2930	2930	0
69	20240529	193400	719482450	2930	2930	2930	2930	0
70	20240529	193300	719482450	2930	2930	2930	2930	0
71	20240529	193200	719482450	2930	2930	2930	2930	0
72	20240529	193100	719482450	2930	2930	2930	2930	0
73	20240529	193000	719482450	2930	2930	2930	2930	0
74	20240529	192900	719482450	2930	2930	2930	2930	0
75	20240529	192800	719482450	2930	2930	2930	2930	0
76	20240529	192700	719482450	2930	2930	2930	2930	0
77	20240529	192600	719482450	2930	2930	2930	2930	0
78	20240529	192500	719482450	2930	2930	2930	2930	0
79	20240529	192400	719482450	2930	2930	2930	2930	0
80	20240529	192300	719482450	2930	2930	2930	2930	0
81	20240529	192200	719482450	2930	2930	2930	2930	0
82	20240529	192100	719482450	2930	2930	2930	2930	0
83	20240529	192000	719482450	2930	2930	2930	2930	0
84	20240529	191900	719482450	2930	2930	2930	2930	0
85	20240529	191800	719482450	2930	2930	2930	2930	0
86	20240529	191700	719482450	2930	2930	2930	2930	0
87	20240529	191600	719482450	2930	2930	2930	2930	0
88	20240529	191500	719482450	2930	2930	2930	2930	0
89	20240529	191400	719482450	2930	2930	2930	2930	0
90	20240529	191300	719482450	2930	2930	2930	2930	0
91	20240529	191200	719482450	2930	2930	2930	2930	0
92	20240529	191100	719482450	2930	2930	2930	2930	9471
93	20240529	191000	719482450	2930	2930	2930	2930	0
94	20240529	190900	719482450	2930	2930	2930	2930	0
95	20240529	190800	719482450	2930	2930	2930	2930	0
96	20240529	190700	719482450	2930	2930	2930	2930	0
97	20240529	190600	719482450	2930	2930	2930	2930	0
98	20240529	190500	719482450	2930	2930	2930	2930	0
99	20240529	190400	719482450	2930	2930	2930	2930	0
100	20240529	190300	719482450	2930	2930	2930	2930	0
101	20240529	190200	719482450	2930	2930	2930	2930	0
102	20240529	190100	719482450	2930	2930	2930	2930	0
103	20240529	190000	719482450	2930	2930	2930	2930	0
104	20240529	185900	719482450	2930	2930	2930	2930	0
105	20240529	185800	719482450	2930	2930	2930	2930	0
106	20240529	185700	719482450	2930	2930	2930	2930	0
107	20240529	185600	719482450	2930	2930	2930	2930	0
108	20240529	185500	719482450	2930	2930	2930	2930	0
109	20240529	185400	719482450	2930	2930	2930	2930	0
110	20240529	185300	719482450	2930	2930	2930	2930	0
111	20240529	185200	719482450	2930	2930	2930	2930	0
112	20240529	185100	719482450	2930	2930	2930	2930	0
113	20240529	185000	719482450	2930	2930	2930	2930	0
114	20240529	184900	719482450	2930	2930	2930	2930	0
115	20240529	184800	719482450	2930	2930	2930	2930	0
116	20240529	184700	719482450	2930	2930	2930	2930	0
117	20240529	184600	719482450	2930	2930	2930	2930	0
118	20240529	184500	719482450	2930	2930	2930	2930	0
119	20240529	184400	719482450	2930	2930	2930	2930	0
120	20240529	184300	719482450	2930	2930	2930	2930	0
121	20240529	184200	719482450	2930	2930	2930	2930	0
122	20240529	184100	719482450	2930	2930	2930	2930	9471
123	20240529	184000	719482450	2930	2930	2930	2930	0
124	20240529	183900	719482450	2930	2930	2930	2930	0
125	20240529	183800	719482450	2930	2930	2930	2930	0
126	20240529	183700	719482450	2930	2930	2930	2930	0
127	20240529	183600	719482450	2930	2930	2930	2930	0
128	20240529	183500	719482450	2930	2930	2930	2930	0
129	20240529	183400	719482450	2930	2930	2930	2930	0
130	20240529	183300	719482450	2930	2930	2930	2930	0
131	20240529	183200	719482450	2930	2930	2930	2930	0
132	20240529	183100	719482450	2930	2930	2930	2930	0
133	20240529	183000	719482450	2930	2930	2930	2930	0
134	20240529	182900	719482450	2930	2930	2930	2930	0
135	20240529	182800	719482450	2930	2930	2930	2930	0
136	20240529	182700	719482450	2930	2930	2930	2930	0
137	20240529	182600	719482450	2930	2930	2930	2930	0
138	20240529	182500	719482450	2930	2930	2930	2930	0
139	20240529	182400	719482450	2930	2930	2930	2930	0
140	20240529	182300	719482450	2930	2930	2930	2930	0
141	20240529	182200	719482450	2930	2930	2930	2930	0
142	20240529	182100	719482450	2930	2930	2930	2930	0
143	20240529	182000	719482450	2930	2930	2930	2930	0
144	20240529	181900	719482450	2930	2930	2930	2930	0
145	20240529	181800	719482450	2930	2930	2930	2930	0
146	20240529	181700	719482450	2930	2930	2930	2930	0
147	20240529	181600	719482450	2930	2930	2930	2930	0
148	20240529	181500	719482450	2930	2930	2930	2930	0
149	20240529	181400	719482450	2930	2930	2930	2930	0
150	20240529	181300	719482450	2930	2930	2930	2930	0
151	20240529	181200	719482450	2930	2930	2930	2930	0
152	20240529	181100	719482450	2930	2930	2930	2930	9471
153	20240529	181000	719482450	2930	2930	2930	2930	0
154	20240529	180900	719482450	2930	2930	2930	2930	0
155	20240529	180800	719482450	2930	2930	2930	2930	0
156	20240529	180700	719482450	2930	2930	2930	2930	0
157	20240529	180600	719482450	2930	2930	2930	2930	0
158	20240529	180500	719482450	2930	2930	2930	2930	0
159	20240529	180400	719482450	2930	2930	2930	2930	0
160	20240529	180300	719482450	2930	2930	2930	2930	0
161	20240529	180200	719482450	2930	2930	2930	2930	0
162	20240529	180100	719482450	2930	2930	2930	2930	0
163	20240529	180000	719482450	2930	2930	2930	2930	0
164	20240529	175900	719482450	2930	2930	2930	2930	0
165	20240529	175800	719482450	2930	2930	2930	2930	0
166	20240529	175700	719482450	2930	2930	2930	2930	0
167	20240529	175600	719482450	2930	2930	2930	2930	0
168	20240529	175500	719482450	2930	2930	2930	2930	0
169	20240529	175400	719482450	2930	2930	2930	2930	0
170	20240529	175300	719482450	2930	2930	2930	2930	0
171	20240529	175200	719482450	2930	2930	2930	2930	0
172	20240529	175100	719482450	2930	2930	2930	2930	0
173	20240529	175000	719482450	2930	2930	2930	2930	0
174	20240529	174900	719482450	2930	2930	2930	2930	0
175	20240529	174800	719482450	2930	2930	2930	2930	0
176	20240529	174700	719482450	2930	2930	2930	2930	0
177	20240529	174600	719482450	2930	2930	2930	2930	0
178	20240529	174500	719482450	2930	2930	2930	2930	0
179	20240529	174400	719482450	2930	2930	2930	2930	0
180	20240529	174300	719482450	2930	2930	2930	2930	0
181	20240529	174200	719482450	2930	2930	2930	2930	0
182	20240529	174100	719482450	2930	2930	2930	2930	9471
183	20240529	174000	719482450	2930	2930	2930	2930	0
184	20240529	173900	719482450	2930	2930	2930	2930	0
185	20240529	173800	719482450	2930	2930	2930	2930	0
186	20240529	173700	719482450	2930	2930	2930	2930	0
187	20240529	173600	719482450	2930	2930	2930	2930	0
188	20240529	173500	719482450	2930	2930	2930	2930	0
189	20240529	173400	719482450	2930	2930	2930	2930	0
190	20240529	173300	719482450	2930	2930	2930	2930	0
191	20240529	173200	719482450	2930	2930	2930	2930	0
192	20240529	173100	719482450	2930	2930	2930	2930	0
193	20240529	173000	719482450	2930	2930	2930	2930	0
194	20240529	172900	719482450	2930	2930	2930	2930	0
195	20240529	172800	719482450	2930	2930	2930	2930	0
196	20240529	172700	719482450	2930	2930	2930	2930	0
197	20240529	172600	719482450	2930	2930	2930	2930	0
198	20240529	172500	719482450	2930	2930	2930	2930	0
199	20240529	172400	719482450	2930	2930	2930	2930	0
200	20240529	172300	719482450	2930	2930	2930	2930	0
201	20240529	172200	719482450	2930	2930	2930	2930	0
202	20240529	172100	719482450	2930	2930	2930	2930	0
203	20240529	172000	719482450	2930	2930	2930	2930	0
204	20240529	171900	719482450	2930	2930	2930	2930	0
205	20240529	171800	719482450	2930	2930	2930	2930	0
206	20240529	171700	719482450	2930	2930	2930	2930	0
207	20240529	171600	719482450	2930	2930	2930	2930	0
208	20240529	171500	719482450	2930	2930	2930	2930	0
209	20240529	171400	719482450	2930	2930	2930	2930	0
210	20240529	171300	719482450	2930	2930	2930	2930	0
211	20240529	171200	719482450	2930	2930	2930	2930	0
212	20240529	171100	719482450	2930	2930	2930	2930	9471
213	20240529	171000	719482450	2930	2930	2930	2930	0
214	20240529	170900	719482450	2930	2930	2930	2930	0
215	20240529	170800	719482450	2930	2930	2930	2930	0
216	20240529	170700	719482450	2930	2930	2930	2930	0
217	20240529	170600	719482450	2930	2930	2930	2930	0
218	20240529	170500	719482450	2930	2930	2930	2930	0
219	20240529	170400	719482450	2930	2930	2930	2930	0
220	20240529	170300	719482450	2930	2930	2930	2930	0
221	20240529	170200	719482450	2930	2930	2930	2930	0
222	20240529	170100	719482450	2930	2930	2930	2930	0
223	20240529	170000	719482450	2930	2930	2930	2930	0
224	20240529	165900	719482450	2930	2930	2930	2930	0
225	20240529	165800	719482450	2930	2930	2930	2930	0
226	20240529	165700	719482450	2930	2930	2930	2930	0
227	20240529	165600	719482450	2930	2930	2930	2930	0
228	20240529	165500	719482450	2930	2930	2930	2930	0
229	20240529	165400	719482450	2930	2930	2930	2930	0
230	20240529	165300	719482450	2930	2930	2930	2930	0
231	20240529	165200	719482450	2930	2930	2930	2930	0
232	20240529	165100	719482450	2930	2930	2930	2930	0
233	20240529	165000	719482450	2930	2930	2930	2930	0
234	20240529	164900	719482450	2930	2930	2930	2930	0
235	20240529	164800	719482450	2930	2930	2930	2930	0
236	20240529	164700	719482450	2930	2930	2930	2930	0
237	20240529	164600	719482450	2930	2930	2930	2930	0
238	20240529	164500	719482450	2930	2930	2930	2930	0
239	20240529	164400	719482450	2930	2930	2930	2930	0
240	20240529	164300	719482450	2930	2930	2930	2930	0
241	20240529	164200	719482450	2930	2930	2930	2930	0
242	20240529	164100	719482450	2930	2930	2930	2930	9471
243	20240529	164000	719482450	2930	2930	2930	2930	0
244	20240529	163900	719482450	2930	2930	2930	2930	0
245	20240529	163800	719482450	2930	2930	2930	2930	0
246	20240529	163700	719482450	2930	2930	2930	2930	0
247	20240529	163600	719482450	2930	2930	2930	2930	0
248	20240529	163500	719482450	2930	2930	2930	2930	0
249	20240529	163400	719482450	2930	2930	2930	2930	0
250	20240529	163300	719482450	2930	2930	2930	2930	0
251	20240529	163200	719482450	2930	2930	2930	2930	0
252	20240529	163100	719482450	2930	2930	2930	2930	0
253	20240529	163000	719482450	2930	2930	2930	2930	0
254	20240529	162900	719482450	2930	2930	2930	2930	0
255	20240529	162800	719482450	2930	2930	2930	2930	0
256	20240529	162700	719482450	2930	2930	2930	2930	0
257	20240529	162600	719482450	2930	2930	2930	2930	0
258	20240529	162500	719482450	2930	2930	2930	2930	0
259	20240529	162400	719482450	2930	2930	2930	2930	0
260	20240529	162300	719482450	2930	2930	2930	2930	0
261	20240529	162200	719482450	2930	2930	2930	2930	0
262	20240529	162100	719482450	2930	2930	2930	2930	0
263	20240529	162000	719482450	2930	2930	2930	2930	0
264	20240529	161900	719482450	2930	2930	2930	2930	0
265	20240529	161800	719482450	2930	2930	2930	2930	0
266	20240529	161700	719482450	2930	2930	2930	2930	0
267	20240529	161600	719482450	2930	2930	2930	2930	0
268	20240529	161500	719482450	2930	2930	2930	2930	0
269	20240529	161400	719482450	2930	2930	2930	2930	0
270	20240529	161300	719482450	2930	2930	2930	2930	0
271	20240529	161200	719482450	2930	2930	2930	2930	0
272	20240529	161100	719482450	2930	2930	2930	2930	9471
273	20240529	161000	719482450	2930	2930	2930	2930	0
274	20240529	160900	719482450	2930	2930	2930	2930	0
275	20240529	160800	719482450	2930	2930	2930	2930	0
276	20240529	160700	719482450	2930	2930	2930	2930	0
277	20240529	160600	719482450	2930	2930	2930	2930	0
278	20240529	160500	719482450	2930	2930	2930	2930	0
279	20240529	160400	719482450	2930	2930	2930	2930	0
280	20240529	160300	719482450	2930	2930	2930	2930	0
281	20240529	160200	719482450	2930	2930	2930	2930	0
282	20240529	160100	719482450	2930	2930	2930	2930	0
283	20240529	160000	719482450	2930	2930	2930	2930	0
284	20240529	155900	719482450	2930	2930	2930	2930	0
285	20240529	155800	719482450	2930	2930	2930	2930	0
286	20240529	155700	719482450	2930	2930	2930	2930	0
287	20240529	155600	719482450	2930	2930	2930	2930	0
288	20240529	155500	719482450	2930	2930	2930	2930	0
289	20240529	155400	719482450	2930	2930	2930	2930	0
290	20240529	155300	719482450	2930	2930	2930	2930	0
291	20240529	155200	719482450	2930	2930	2930	2930	0
292	20240529	155100	719482450	2930	2930	2930	2930	0
293	20240529	155000	719482450	2930	2930	2930	2930	0
294	20240529	154900	719482450	2930	2930	2930	2930	0
295	20240529	154800	719482450	2930	2930	2930	2930	0
296	20240529	154700	719482450	2930	2930	2930	2930	0
297	20240529	154600	719482450	2930	2930	2930	2930	0
298	20240529	154500	719482450	2930	2930	2930	2930	0
299	20240529	154400	719482450	2930	2930	2930	2930	0
300	20240529	154300	719482450	2930	2930	2930	2930	0
301	20240529	154200	719482450	2930	2930	2930	2930	0
302	20240529	154100	719482450	2930	2930	2930	2930	9471
303	20240529	154000	719482450	2930	2930	2930	2930	0
304	20240529	153900	719482450	2930	2930	2930	2930	0
305	20240529	153800	719482450	2930	2930	2930	2930	0
306	20240529	153700	719482450	2930	2930	2930	2930	0
307	20240529	153600	719482450	2930	2930	2930	2930	0
308	20240529	153500	719482450	2930	2930	2930	2930	0
309	20240529	153400	719482450	2930	2930	2930	2930	0
310	20240529	153300	719482450	2930	2930	2930	2930	0
311	20240529	153200	719482450	2930	2930	2930	2930	0
312	20240529	153100	719482450	2930	2930	2930	2930	0
313	20240529	153000	719482450	2930	2930	2930	2930	9471
314	20240529	152900	691732420	2930	2930	2930	2930	0
315	20240529	152800	691732420	2930	2930	2930	2930	0
316	20240529	152700	691732420	2930	2930	2930	2930	0
317	20240529	152600	691732420	2930	2930	2930	2930	0
318	20240529	152500	691732420	2930	2930	2930	2930	0
319	20240529	152400	691732420	2930	2930	2930	2930	0
320	20240529	152300	691732420	2930	2930	2930	2930	0
321	20240529	152200	691732420	2930	2930	2930	2930	0
322	20240529	152100	691732420	2930	2930	2930	2930	0
323	20240529	152000	691732420	2930	2930	2930	2930	0
324	20240529	151900	691732420	2930	2930	2930	2930	6
325	20240529	151800	691714840	2930	2925	2930	2925	27
326	20240529	151700	691635850	2930	2925	2930	2915	1182
327	20240529	151600	688185185	2930	2920	2930	2920	411
328	20240529	151500	686983180	2920	2920	2920	2915	947
329	20240529	151400	684219940	2920	2930	2930	2920	1005
330	20240529	151300	681278335	2930	2930	2930	2930	210
331	20240529	151200	680663035	2930	2930	2930	2930	0
332	20240529	151100	680663035	2930	2920	2930	2910	1001
333	20240529	151000	677748125	2930	2930	2930	2930	0
334	20240529	150900	677748125	2930	2920	2930	2920	83
335	20240529	150800	677505745	2930	2930	2930	2920	628
336	20240529	150700	675671965	2925	2925	2925	2925	5
337	20240529	150600	675657340	2930	2930	2930	2930	0
338	20240529	150500	675657340	2930	2925	2930	2925	69
339	20240529	150400	675455410	2930	2925	2930	2925	865
340	20240529	150300	672925280	2925	2920	2925	2920	525
341	20240529	150200	671391270	2920	2920	2920	2915	761
342	20240529	150100	669170965	2920	2920	2930	2895	9833
343	20240529	150000	640598270	2920	2920	2930	2915	925
344	20240529	145900	637900705	2930	2930	2930	2920	28
345	20240529	145800	637818915	2930	2920	2930	2915	601
346	20240529	145700	636065295	2920	2920	2930	2920	47
347	20240529	145600	635927925	2930	2920	2930	2920	37
348	20240529	145500	635819735	2910	2925	2925	2910	2025
349	20240529	145400	629924965	2910	2920	2925	2905	950
350	20240529	145300	627154940	2915	2935	2935	2895	31400
351	20240529	145200	535701120	2930	2930	2930	2930	22
352	20240529	145100	535636660	2935	2930	2935	2930	773
353	20240529	145000	533371640	2935	2935	2935	2930	310
354	20240529	144900	532462935	2935	2935	2935	2930	2189
355	20240529	144800	526039725	2930	2935	2935	2930	434
356	20240529	144700	524767970	2935	2935	2935	2930	248
357	20240529	144600	524040690	2935	2925	2935	2925	494
358	20240529	144500	522595120	2925	2935	2935	2925	598
359	20240529	144400	520845930	2925	2930	2935	2925	5087
360	20240529	144300	505955420	2935	2935	2935	2930	705
361	20240529	144200	503887145	2935	2935	2935	2930	1102
362	20240529	144100	500652830	2930	2945	2945	2930	6367
363	20240529	144000	481949655	2940	2945	2950	2940	171
364	20240529	143900	481446055	2945	2945	2945	2945	28
365	20240529	143800	481363595	2945	2945	2945	2945	54
366	20240529	143700	481204565	2945	2945	2945	2940	15
367	20240529	143600	481160400	2945	2945	2945	2945	12
368	20240529	143500	481125060	2940	2945	2945	2940	245
369	20240529	143400	480404485	2945	2945	2945	2945	43
370	20240529	143300	480277850	2940	2945	2945	2940	228
371	20240529	143200	479607385	2945	2945	2945	2945	438
372	20240529	143100	478317475	2945	2945	2945	2945	60
373	20240529	143000	478140775	2945	2945	2945	2940	993
374	20240529	142900	475221295	2945	2945	2950	2945	93
375	20240529	142800	474947405	2945	2940	2945	2940	3008
376	20240529	142700	466103845	2945	2945	2945	2940	26
377	20240529	142600	466027285	2945	2945	2945	2945	20
378	20240529	142500	465968385	2945	2945	2945	2945	0
379	20240529	142400	465968385	2945	2945	2945	2945	8
380	20240529	142300	465944825	2945	2945	2945	2945	15
381	20240529	142200	465900650	2945	2940	2945	2940	750
382	20240529	142100	463693755	2945	2945	2945	2945	16
383	20240529	142000	463646635	2940	2945	2945	2940	1904
384	20240529	141900	458048860	2945	2940	2945	2940	1306
385	20240529	141800	454202700	2945	2945	2945	2945	16
386	20240529	141700	454155580	2945	2935	2945	2930	4401
387	20240529	141600	441256695	2940	2955	2955	2940	9973
388	20240529	141500	411903340	2955	2955	2955	2955	126
389	20240529	141400	411531010	2960	2960	2960	2960	1
390	20240529	141300	411528050	2960	2950	2960	2950	113
391	20240529	141200	411194585	2950	2950	2950	2950	338
392	20240529	141100	410197485	2950	2950	2950	2950	1228
393	20240529	141000	406574885	2945	2945	2945	2940	504
394	20240529	140900	405091535	2945	2945	2945	2940	778
395	20240529	140800	402804075	2945	2965	2965	2945	3639
396	20240529	140700	392071295	2955	2950	2965	2950	164
397	20240529	140600	391587000	2955	2955	2955	2955	16
398	20240529	140500	391539720	2960	2960	2960	2960	0
399	20240529	140400	391539720	2960	2960	2960	2960	0
400	20240529	140300	391539720	2960	2960	2960	2960	0
401	20240529	140200	391539720	2960	2960	2960	2960	0
402	20240529	140100	391539720	2960	2960	2960	2960	200
403	20240529	140000	390947720	2960	2960	2960	2960	0
404	20240529	135900	390947720	2960	2960	2960	2960	1
405	20240529	135800	390944760	2960	2960	2960	2960	0
406	20240529	135700	390944760	2960	2950	2960	2950	121
407	20240529	135600	390587800	2960	2960	2960	2960	50
408	20240529	135500	390439800	2960	2960	2960	2960	100
409	20240529	135400	390143800	2960	2960	2960	2960	0
410	20240529	135300	390143800	2960	2960	2960	2960	0
411	20240529	135200	390143800	2960	2960	2960	2960	0
412	20240529	135100	390143800	2960	2960	2960	2960	0
413	20240529	135000	390143800	2960	2960	2960	2955	268
414	20240529	134900	389351520	2945	2955	2955	2945	4566
415	20240529	134800	375900810	2960	2960	2960	2960	700
416	20240529	134700	373828810	2965	2955	2965	2955	42
417	20240529	134600	373704290	2965	2965	2965	2965	0
418	20240529	134500	373704290	2965	2965	2965	2965	10
419	20240529	134400	373674640	2965	2960	2965	2960	40
420	20240529	134300	373556235	2960	2960	2960	2960	1
421	20240529	134200	373553275	2950	2960	2960	2950	132
422	20240529	134100	373163855	2960	2960	2960	2960	0
423	20240529	134000	373163855	2960	2960	2960	2960	0
424	20240529	133900	373163855	2960	2960	2960	2960	0
425	20240529	133800	373163855	2960	2960	2960	2960	100
426	20240529	133700	372867855	2960	2960	2960	2960	0
427	20240529	133600	372867855	2960	2955	2960	2945	8988
428	20240529	133500	346362455	2960	2960	2960	2960	0
429	20240529	133400	346362455	2960	2960	2960	2960	50
430	20240529	133300	346214455	2960	2960	2960	2960	0
431	20240529	133200	346214455	2960	2960	2960	2960	88
432	20240529	133100	345953975	2960	2960	2960	2960	1
433	20240529	133000	345951015	2955	2950	2960	2950	283
434	20240529	132900	345116145	2955	2955	2955	2955	22
435	20240529	132800	345051135	2955	2955	2955	2955	154
436	20240529	132700	344596065	2955	2955	2960	2955	793
437	20240529	132600	342251665	2955	2955	2955	2955	0
438	20240529	132500	342251665	2955	2955	2955	2955	10
439	20240529	132400	342222115	2955	2955	2955	2955	0
440	20240529	132300	342222115	2955	2955	2955	2955	0
441	20240529	132200	342222115	2955	2955	2955	2955	5
442	20240529	132100	342207340	2955	2955	2955	2950	724
443	20240529	132000	340071465	2950	2950	2950	2950	120
444	20240529	131900	339717465	2945	2950	2950	2945	1681
445	20240529	131800	334762640	2950	2950	2950	2950	0
446	20240529	131700	334762640	2950	2950	2950	2950	6
447	20240529	131600	334744940	2950	2950	2955	2950	1352
448	20240529	131500	330756515	2950	2950	2950	2950	1007
449	20240529	131400	327785865	2950	2950	2950	2950	378
450	20240529	131300	326670765	2950	2950	2950	2950	695
451	20240529	131200	324620515	2945	2945	2945	2945	54
452	20240529	131100	324461485	2965	2965	2965	2965	10
453	20240529	131000	324431835	2965	2965	2965	2965	3
454	20240529	130900	324422940	2950	2950	2950	2950	1029
455	20240529	130800	321387390	2950	2965	2965	2950	2099
456	20240529	130700	315195160	2965	2950	2965	2950	1001
457	20240529	130600	312242195	2950	2955	2955	2950	1000
458	20240529	130500	309292045	2965	2965	2965	2965	0
459	20240529	130400	309292045	2965	2965	2965	2965	0
460	20240529	130300	309292045	2965	2965	2965	2965	1
461	20240529	130200	309289080	2950	2955	2965	2950	3803
462	20240529	130100	298067290	2950	2965	2965	2950	1720
463	20240529	130000	292992745	2965	2965	2965	2965	0
464	20240529	125900	292992745	2965	2960	2965	2955	4679
465	20240529	125800	279165725	2960	2960	2960	2960	103
466	20240529	125700	278860845	2960	2960	2965	2960	455
467	20240529	125600	277514040	2960	2960	2960	2960	624
468	20240529	125500	275667000	2965	2965	2965	2965	13
469	20240529	125400	275628455	2960	2960	2960	2960	780
470	20240529	125300	273319655	2960	2960	2965	2960	49
471	20240529	125200	273174610	2960	2965	2965	2960	171
472	20240529	125100	272668445	2960	2960	2960	2960	1
473	20240529	125000	272665485	2960	2965	2965	2955	214
474	20240529	124900	272032940	2960	2965	2965	2960	1534
475	20240529	124800	267492220	2965	2965	2965	2965	0
476	20240529	124700	267492220	2965	2970	2970	2965	13
477	20240529	124600	267453665	2970	2970	2970	2970	0
478	20240529	124500	267453665	2970	2970	2970	2970	0
479	20240529	124400	267453665	2970	2970	2970	2970	0
480	20240529	124300	267453665	2970	2970	2970	2970	0
481	20240529	124200	267453665	2970	2970	2970	2970	0
482	20240529	124100	267453665	2970	2970	2970	2970	0
483	20240529	124000	267453665	2970	2970	2970	2970	1
484	20240529	123900	267450695	2960	2965	2965	2960	5000
485	20240529	123800	252647420	2965	2965	2965	2965	1
486	20240529	123700	252644455	2970	2970	2970	2970	1
487	20240529	123600	252641485	2965	2965	2965	2965	0
488	20240529	123500	252641485	2965	2965	2965	2965	0
489	20240529	123400	252641485	2965	2965	2965	2965	67
490	20240529	123300	252442830	2965	2965	2965	2965	69
491	20240529	123200	252238245	2960	2970	2970	2960	138
492	20240529	123100	251829555	2960	2970	2970	2960	1654
493	20240529	123000	246933615	2970	2960	2970	2960	205
494	20240529	122900	246324815	2970	2970	2970	2970	12
495	20240529	122800	246289175	2970	2970	2970	2970	204
496	20240529	122700	245683295	2965	2970	2970	2965	875
497	20240529	122600	243087245	2970	2970	2970	2970	0
498	20240529	122500	243087245	2970	2970	2970	2970	0
499	20240529	122400	243087245	2970	2970	2970	2970	28
500	20240529	122300	243004085	2970	2970	2970	2970	0
501	20240529	122200	243004085	2970	2970	2970	2970	0
502	20240529	122100	243004085	2970	2970	2970	2970	0
503	20240529	122000	243004085	2970	2970	2970	2970	0
504	20240529	121900	243004085	2970	2970	2970	2970	3
505	20240529	121800	242995175	2970	2970	2970	2970	50
506	20240529	121700	242846675	2970	2970	2970	2970	0
507	20240529	121600	242846675	2970	2965	2970	2965	4
508	20240529	121500	242834810	2970	2970	2970	2970	2
509	20240529	121400	242828870	2960	2965	2970	2960	1031
510	20240529	121300	239776890	2970	2970	2970	2970	1
511	20240529	121200	239773920	2965	2965	2965	2965	105
512	20240529	121100	239462595	2965	2965	2965	2965	5
513	20240529	121000	239447770	2965	2965	2965	2965	983
514	20240529	120900	236533175	2970	2970	2970	2970	0
515	20240529	120800	236533175	2970	2970	2970	2970	0
516	20240529	120700	236533175	2970	2970	2970	2970	0
517	20240529	120600	236533175	2970	2960	2970	2960	2
518	20240529	120500	236527245	2970	2965	2970	2960	4760
519	20240529	120400	222437630	2970	2970	2970	2970	1
520	20240529	120300	222434660	2965	2965	2965	2965	0
521	20240529	120200	222434660	2965	2960	2965	2960	186
522	20240529	120100	221883370	2965	2965	2965	2965	1105
523	20240529	120000	218607045	2965	2960	2965	2960	1612
524	20240529	115900	213835475	2965	2965	2965	2965	31
525	20240529	115800	213743560	2965	2965	2965	2965	190
526	20240529	115700	213180210	2965	2970	2970	2965	224
527	20240529	115600	212516020	2970	2970	2970	2970	0
528	20240529	115500	212516020	2970	2970	2970	2970	5
529	20240529	115400	212501170	2970	2970	2970	2970	1
530	20240529	115300	212498200	2960	2965	2965	2960	4100
531	20240529	115200	200341845	2970	2970	2970	2970	0
532	20240529	115100	200341845	2970	2975	2975	2970	47
533	20240529	115000	200202250	2970	2970	2970	2970	2000
534	20240529	114900	194262250	2970	2970	2970	2970	0
535	20240529	114800	194262250	2970	2970	2970	2970	0
536	20240529	114700	194262250	2970	2975	2975	2970	98
537	20240529	114600	193970865	2975	2975	2975	2975	990
538	20240529	114500	191025615	2975	2975	2975	2975	0
539	20240529	114400	191025615	2975	2975	2975	2975	1303
540	20240529	114300	187149190	2975	2975	2975	2975	28
541	20240529	114200	187065890	2975	2975	2975	2975	179
542	20240529	114100	186533365	2980	2970	2980	2970	1740
543	20240529	114000	181365455	2975	2975	2975	2975	0
544	20240529	113900	181365455	2975	2975	2975	2975	10
545	20240529	113800	181335705	2975	2980	2980	2975	247
546	20240529	113700	180600315	2980	2985	2985	2980	81
547	20240529	113600	180358535	2985	2985	2985	2985	1
548	20240529	113500	180355550	2980	2980	2980	2980	90
549	20240529	113400	180087350	2985	2985	2985	2985	0
550	20240529	113300	180087350	2985	2985	2985	2985	1
551	20240529	113200	180084365	2975	2975	2975	2975	0
552	20240529	113100	180084365	2975	2975	2975	2975	0
553	20240529	113000	180084365	2975	2975	2975	2975	2
554	20240529	112900	180078415	2985	2985	2985	2985	0
555	20240529	112800	180078415	2985	2985	2985	2985	0
556	20240529	112700	180078415	2985	2985	2985	2985	0
557	20240529	112600	180078415	2985	2985	2985	2985	0
558	20240529	112500	180078415	2985	2985	2985	2985	0
559	20240529	112400	180078415	2985	2985	2985	2985	0
560	20240529	112300	180078415	2985	2985	2985	2985	0
561	20240529	112200	180078415	2985	2985	2985	2985	0
562	20240529	112100	180078415	2985	2985	2985	2985	0
563	20240529	112000	180078415	2985	2985	2985	2985	1
564	20240529	111900	180075430	2975	2975	2975	2975	0
565	20240529	111800	180075430	2975	2985	2985	2975	1001
566	20240529	111700	177097445	2975	2975	2975	2975	54
567	20240529	111600	176936795	2975	2985	2985	2975	1001
568	20240529	111500	173958810	2975	2975	2975	2975	1000
569	20240529	111400	170983810	2985	2985	2985	2985	0
570	20240529	111300	170983810	2985	2985	2985	2985	1
571	20240529	111200	170980825	2975	2980	2980	2975	2027
572	20240529	111100	164950370	2985	2985	2985	2985	0
573	20240529	111000	164950370	2985	2985	2985	2980	39
574	20240529	110900	164834045	2985	2985	2985	2985	0
575	20240529	110800	164834045	2985	2980	2985	2980	14
576	20240529	110700	164792320	2985	2985	2985	2985	5
577	20240529	110600	164777395	2985	2985	2985	2985	0
578	20240529	110500	164777395	2985	2985	2985	2985	0
579	20240529	110400	164777395	2985	2985	2985	2985	1
580	20240529	110300	164774410	2985	2980	2985	2980	66
581	20240529	110200	164577725	2980	2980	2980	2980	73
582	20240529	110100	164360185	2985	2985	2985	2985	10
583	20240529	110000	164330335	2980	2980	2980	2980	356
584	20240529	105900	163269455	2980	2980	2980	2980	20
585	20240529	105800	163209855	2980	2980	2980	2980	0
586	20240529	105700	163209855	2980	2980	2980	2980	10
587	20240529	105600	163180055	2980	2980	2980	2980	0
588	20240529	105500	163180055	2980	2980	2980	2980	20
589	20240529	105400	163120455	2980	2980	2980	2980	0
590	20240529	105300	163120455	2980	2980	2980	2980	0
591	20240529	105200	163120455	2980	2980	2980	2980	0
592	20240529	105100	163120455	2980	2980	2980	2980	0
593	20240529	105000	163120455	2980	2980	2980	2980	0
594	20240529	104900	163120455	2980	2980	2980	2980	50
595	20240529	104800	162971455	2980	2970	2980	2970	1060
596	20240529	104700	159822655	2980	2975	2980	2975	61
597	20240529	104600	159641175	2975	2975	2975	2975	30
598	20240529	104500	159551925	2975	2975	2975	2975	910
599	20240529	104400	156844675	2975	2975	2975	2975	191
600	20240529	104300	156276450	2975	2970	2975	2970	170
601	20240529	104200	155771445	2975	2970	2975	2970	92
602	20240529	104100	155498200	2975	2975	2975	2975	1
603	20240529	104000	155495225	2970	2970	2970	2970	99
604	20240529	103900	155201195	2975	2975	2975	2975	0
605	20240529	103800	155201195	2975	2975	2975	2975	92
606	20240529	103700	154927495	2975	2975	2975	2975	100
607	20240529	103600	154629995	2975	2975	2975	2975	20
608	20240529	103500	154570495	2975	2975	2975	2975	5
609	20240529	103400	154555620	2975	2975	2975	2975	444
610	20240529	103300	153234720	2975	2975	2975	2975	0
611	20240529	103200	153234720	2975	2980	2980	2975	251
612	20240529	103100	152487990	2975	2975	2975	2975	0
613	20240529	103000	152487990	2975	2975	2975	2975	0
614	20240529	102900	152487990	2975	2980	2980	2975	507
615	20240529	102800	150979630	2980	2980	2980	2980	1
616	20240529	102700	150976650	2980	2980	2980	2980	22
617	20240529	102600	150911090	2980	2980	2980	2980	0
618	20240529	102500	150911090	2980	2980	2980	2980	100
619	20240529	102400	150613090	2980	2980	2980	2980	0
620	20240529	102300	150613090	2980	2980	2980	2975	2011
621	20240529	102200	144629810	2975	2975	2975	2975	0
622	20240529	102100	144629810	2975	2975	2975	2975	0
623	20240529	102000	144629810	2975	2980	2980	2975	103
624	20240529	101900	144322875	2980	2980	2980	2980	49
625	20240529	101800	144176855	2980	2980	2980	2980	500
626	20240529	101700	142686855	2975	2975	2975	2975	258
627	20240529	101600	141919305	2975	2975	2975	2975	1
628	20240529	101500	141916330	2975	2975	2975	2975	13
629	20240529	101400	141877655	2975	2975	2975	2975	420
630	20240529	101300	140628155	2975	2975	2975	2975	11
631	20240529	101200	140595430	2975	2975	2975	2975	42
632	20240529	101100	140470480	2975	2975	2975	2975	10
633	20240529	101000	140440730	2975	2965	2975	2965	1051
634	20240529	100900	137324005	2985	2975	2985	2965	4192
635	20240529	100800	124884920	2990	2990	2990	2975	1003
636	20240529	100700	121898535	2990	2990	2990	2990	0
637	20240529	100600	121898535	2990	2990	2990	2990	5
638	20240529	100500	121883585	2990	2990	2990	2990	32
639	20240529	100400	121787905	2990	2990	2990	2990	314
640	20240529	100300	120849045	2990	2990	2990	2990	0
641	20240529	100200	120849045	2990	2990	2990	2990	0
642	20240529	100100	120849045	2990	2990	2990	2990	250
643	20240529	100000	120101545	2990	2990	2990	2990	5
644	20240529	095900	120086595	2980	2985	2985	2980	221
645	20240529	095800	119427930	2985	2990	2990	2985	138
646	20240529	095700	119015885	2990	2995	2995	2990	13
647	20240529	095600	118976960	2995	2995	2995	2995	875
648	20240529	095500	116356335	2995	2990	2995	2990	600
649	20240529	095400	114562295	2990	2990	2995	2990	31
650	20240529	095300	114469595	2995	2990	2995	2990	61
651	20240529	095200	114286910	2995	2995	2995	2995	1
652	20240529	095100	114283915	2985	2985	2985	2985	0
653	20240529	095000	114283915	2985	2985	2985	2985	2
654	20240529	094900	114277945	3000	2975	3000	2975	3709
655	20240529	094800	103227360	2970	2975	2975	2970	834
656	20240529	094700	100749795	2975	2975	2975	2975	0
657	20240529	094600	100749795	2975	2975	2975	2975	503
658	20240529	094500	99253370	2970	2970	2970	2970	75
659	20240529	094400	99030620	2975	2975	2975	2975	1000
660	20240529	094300	96055620	2970	2970	2970	2970	110
661	20240529	094200	95728920	2970	2970	2970	2970	10
662	20240529	094100	95699220	2970	2975	2975	2970	147
663	20240529	094000	95262595	2975	2975	2975	2975	70
664	20240529	093900	95054345	2975	2975	2975	2970	502
665	20240529	093800	93563395	2970	2975	2975	2970	40
666	20240529	093700	93444495	2975	2975	2975	2975	10
667	20240529	093600	93414745	2965	2975	2975	2965	4544
668	20240529	093500	79928475	2975	2975	2975	2975	2000
669	20240529	093400	73978475	2980	2980	2980	2980	10
670	20240529	093300	73948675	2980	2980	2980	2980	152
671	20240529	093200	73495715	2980	2980	2980	2980	31
672	20240529	093100	73403335	2980	2980	2980	2980	31
673	20240529	093000	73310955	2980	2980	2980	2980	7
674	20240529	092900	73290095	2980	2980	2980	2980	11
675	20240529	092800	73257315	2965	2980	2980	2960	3114
676	20240529	092700	64030415	2980	2980	2980	2980	140
677	20240529	092600	63613215	2985	2985	2985	2985	5
678	20240529	092500	63598290	2980	2980	2980	2980	102
679	20240529	092400	63294330	2970	2970	2970	2970	0
680	20240529	092300	63294330	2970	2985	2985	2960	6503
681	20240529	092200	44032185	2970	2985	2990	2970	2602
682	20240529	092100	36299850	2990	2990	2990	2990	195
683	20240529	092000	35716800	2995	2995	2995	2995	87
684	20240529	091900	35456235	3000	3000	3000	3000	300
685	20240529	091800	34556235	3000	3010	3010	3000	143
686	20240529	091700	34127205	3005	3005	3005	3005	100
687	20240529	091600	33826705	3010	3010	3010	3010	545
688	20240529	091500	32186255	3010	3010	3010	3010	0
689	20240529	091400	32186255	3010	3005	3010	3005	329
690	20240529	091300	31197465	3005	3000	3005	3000	1959
691	20240529	091200	25310810	3000	2995	3000	2995	627
692	20240529	091100	23430660	2995	2990	2995	2990	791
693	20240529	091000	21061750	2990	2990	2990	2990	1705
694	20240529	090900	15963800	2995	2995	2995	2995	5
695	20240529	090800	15948825	2995	2995	2995	2995	1400
696	20240529	090700	11755825	3005	3005	3005	3005	2
697	20240529	090600	11749815	2990	3000	3000	2990	1001
698	20240529	090500	8755325	3005	3000	3005	3000	173
699	20240529	090400	8236320	3000	2995	3000	2995	398
700	20240529	090300	7042805	2995	2995	2995	2995	1
701	20240529	090200	7039810	2990	2990	2995	2990	161
702	20240529	090100	6558390	2960	2990	2990	2960	1254
703	20240529	090000	2823195	2990	2995	3000	2990	943