KissMeData/101490/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201100	5314916300	41650	41650	41650	41650	2233
3	20240529	201000	5314916300	41650	41650	41650	41650	0
4	20240529	200900	5314916300	41650	41650	41650	41650	0
5	20240529	200800	5314916300	41650	41650	41650	41650	0
6	20240529	200700	5314916300	41650	41650	41650	41650	0
7	20240529	200600	5314916300	41650	41650	41650	41650	0
8	20240529	200500	5314916300	41650	41650	41650	41650	0
9	20240529	200400	5314916300	41650	41650	41650	41650	0
10	20240529	200300	5314916300	41650	41650	41650	41650	0
11	20240529	200200	5314916300	41650	41650	41650	41650	0
12	20240529	200100	5314916300	41650	41650	41650	41650	0
13	20240529	200000	5314916300	41650	41650	41650	41650	0
14	20240529	195900	5314916300	41650	41650	41650	41650	0
15	20240529	195800	5314916300	41650	41650	41650	41650	0
16	20240529	195700	5314916300	41650	41650	41650	41650	0
17	20240529	195600	5314916300	41650	41650	41650	41650	0
18	20240529	195500	5314916300	41650	41650	41650	41650	0
19	20240529	195400	5314916300	41650	41650	41650	41650	0
20	20240529	195300	5314916300	41650	41650	41650	41650	0
21	20240529	195200	5314916300	41650	41650	41650	41650	0
22	20240529	195100	5314916300	41650	41650	41650	41650	0
23	20240529	195000	5314916300	41650	41650	41650	41650	0
24	20240529	194900	5314916300	41650	41650	41650	41650	0
25	20240529	194800	5314916300	41650	41650	41650	41650	0
26	20240529	194700	5314916300	41650	41650	41650	41650	0
27	20240529	194600	5314916300	41650	41650	41650	41650	0
28	20240529	194500	5314916300	41650	41650	41650	41650	0
29	20240529	194400	5314916300	41650	41650	41650	41650	0
30	20240529	194300	5314916300	41650	41650	41650	41650	0
31	20240529	194200	5314916300	41650	41650	41650	41650	0
32	20240529	194100	5314916300	41650	41650	41650	41650	2233
33	20240529	194000	5314916300	41650	41650	41650	41650	0
34	20240529	193900	5314916300	41650	41650	41650	41650	0
35	20240529	193800	5314916300	41650	41650	41650	41650	0
36	20240529	193700	5314916300	41650	41650	41650	41650	0
37	20240529	193600	5314916300	41650	41650	41650	41650	0
38	20240529	193500	5314916300	41650	41650	41650	41650	0
39	20240529	193400	5314916300	41650	41650	41650	41650	0
40	20240529	193300	5314916300	41650	41650	41650	41650	0
41	20240529	193200	5314916300	41650	41650	41650	41650	0
42	20240529	193100	5314916300	41650	41650	41650	41650	0
43	20240529	193000	5314916300	41650	41650	41650	41650	0
44	20240529	192900	5314916300	41650	41650	41650	41650	0
45	20240529	192800	5314916300	41650	41650	41650	41650	0
46	20240529	192700	5314916300	41650	41650	41650	41650	0
47	20240529	192600	5314916300	41650	41650	41650	41650	0
48	20240529	192500	5314916300	41650	41650	41650	41650	0
49	20240529	192400	5314916300	41650	41650	41650	41650	0
50	20240529	192300	5314916300	41650	41650	41650	41650	0
51	20240529	192200	5314916300	41650	41650	41650	41650	0
52	20240529	192100	5314916300	41650	41650	41650	41650	0
53	20240529	192000	5314916300	41650	41650	41650	41650	0
54	20240529	191900	5314916300	41650	41650	41650	41650	0
55	20240529	191800	5314916300	41650	41650	41650	41650	0
56	20240529	191700	5314916300	41650	41650	41650	41650	0
57	20240529	191600	5314916300	41650	41650	41650	41650	0
58	20240529	191500	5314916300	41650	41650	41650	41650	0
59	20240529	191400	5314916300	41650	41650	41650	41650	0
60	20240529	191300	5314916300	41650	41650	41650	41650	0
61	20240529	191200	5314916300	41650	41650	41650	41650	0
62	20240529	191100	5314916300	41650	41650	41650	41650	2233
63	20240529	191000	5314916300	41650	41650	41650	41650	0
64	20240529	190900	5314916300	41650	41650	41650	41650	0
65	20240529	190800	5314916300	41650	41650	41650	41650	0
66	20240529	190700	5314916300	41650	41650	41650	41650	0
67	20240529	190600	5314916300	41650	41650	41650	41650	0
68	20240529	190500	5314916300	41650	41650	41650	41650	0
69	20240529	190400	5314916300	41650	41650	41650	41650	0
70	20240529	190300	5314916300	41650	41650	41650	41650	0
71	20240529	190200	5314916300	41650	41650	41650	41650	0
72	20240529	190100	5314916300	41650	41650	41650	41650	0
73	20240529	190000	5314916300	41650	41650	41650	41650	0
74	20240529	185900	5314916300	41650	41650	41650	41650	0
75	20240529	185800	5314916300	41650	41650	41650	41650	0
76	20240529	185700	5314916300	41650	41650	41650	41650	0
77	20240529	185600	5314916300	41650	41650	41650	41650	0
78	20240529	185500	5314916300	41650	41650	41650	41650	0
79	20240529	185400	5314916300	41650	41650	41650	41650	0
80	20240529	185300	5314916300	41650	41650	41650	41650	0
81	20240529	185200	5314916300	41650	41650	41650	41650	0
82	20240529	185100	5314916300	41650	41650	41650	41650	0
83	20240529	185000	5314916300	41650	41650	41650	41650	0
84	20240529	184900	5314916300	41650	41650	41650	41650	0
85	20240529	184800	5314916300	41650	41650	41650	41650	0
86	20240529	184700	5314916300	41650	41650	41650	41650	0
87	20240529	184600	5314916300	41650	41650	41650	41650	0
88	20240529	184500	5314916300	41650	41650	41650	41650	0
89	20240529	184400	5314916300	41650	41650	41650	41650	0
90	20240529	184300	5314916300	41650	41650	41650	41650	0
91	20240529	184200	5314916300	41650	41650	41650	41650	0
92	20240529	184100	5314916300	41650	41650	41650	41650	2233
93	20240529	184000	5314916300	41650	41650	41650	41650	0
94	20240529	183900	5314916300	41650	41650	41650	41650	0
95	20240529	183800	5314916300	41650	41650	41650	41650	0
96	20240529	183700	5314916300	41650	41650	41650	41650	0
97	20240529	183600	5314916300	41650	41650	41650	41650	0
98	20240529	183500	5314916300	41650	41650	41650	41650	0
99	20240529	183400	5314916300	41650	41650	41650	41650	0
100	20240529	183300	5314916300	41650	41650	41650	41650	0
101	20240529	183200	5314916300	41650	41650	41650	41650	0
102	20240529	183100	5314916300	41650	41650	41650	41650	0
103	20240529	183000	5314916300	41650	41650	41650	41650	0
104	20240529	182900	5314916300	41650	41650	41650	41650	0
105	20240529	182800	5314916300	41650	41650	41650	41650	0
106	20240529	182700	5314916300	41650	41650	41650	41650	0
107	20240529	182600	5314916300	41650	41650	41650	41650	0
108	20240529	182500	5314916300	41650	41650	41650	41650	0
109	20240529	182400	5314916300	41650	41650	41650	41650	0
110	20240529	182300	5314916300	41650	41650	41650	41650	0
111	20240529	182200	5314916300	41650	41650	41650	41650	0
112	20240529	182100	5314916300	41650	41650	41650	41650	0
113	20240529	182000	5314916300	41650	41650	41650	41650	0
114	20240529	181900	5314916300	41650	41650	41650	41650	0
115	20240529	181800	5314916300	41650	41650	41650	41650	0
116	20240529	181700	5314916300	41650	41650	41650	41650	0
117	20240529	181600	5314916300	41650	41650	41650	41650	0
118	20240529	181500	5314916300	41650	41650	41650	41650	0
119	20240529	181400	5314916300	41650	41650	41650	41650	0
120	20240529	181300	5314916300	41650	41650	41650	41650	0
121	20240529	181200	5314916300	41650	41650	41650	41650	0
122	20240529	181100	5314916300	41650	41650	41650	41650	2233
123	20240529	181000	5314916300	41650	41650	41650	41650	0
124	20240529	180900	5314916300	41650	41650	41650	41650	0
125	20240529	180800	5314916300	41650	41650	41650	41650	0
126	20240529	180700	5314916300	41650	41650	41650	41650	0
127	20240529	180600	5314916300	41650	41650	41650	41650	0
128	20240529	180500	5314916300	41650	41650	41650	41650	0
129	20240529	180400	5314916300	41650	41650	41650	41650	0
130	20240529	180300	5314916300	41650	41650	41650	41650	0
131	20240529	180200	5314916300	41650	41650	41650	41650	0
132	20240529	180100	5314916300	41650	41650	41650	41650	0
133	20240529	180000	5314916300	41650	41650	41650	41650	0
134	20240529	175900	5314916300	41650	41650	41650	41650	0
135	20240529	175800	5314916300	41650	41650	41650	41650	0
136	20240529	175700	5314916300	41650	41650	41650	41650	0
137	20240529	175600	5314916300	41650	41650	41650	41650	0
138	20240529	175500	5314916300	41650	41650	41650	41650	0
139	20240529	175400	5314916300	41650	41650	41650	41650	0
140	20240529	175300	5314916300	41650	41650	41650	41650	0
141	20240529	175200	5314916300	41650	41650	41650	41650	0
142	20240529	175100	5314916300	41650	41650	41650	41650	0
143	20240529	175000	5314916300	41650	41650	41650	41650	0
144	20240529	174900	5314916300	41650	41650	41650	41650	0
145	20240529	174800	5314916300	41650	41650	41650	41650	0
146	20240529	174700	5314916300	41650	41650	41650	41650	0
147	20240529	174600	5314916300	41650	41650	41650	41650	0
148	20240529	174500	5314916300	41650	41650	41650	41650	0
149	20240529	174400	5314916300	41650	41650	41650	41650	0
150	20240529	174300	5314916300	41650	41650	41650	41650	0
151	20240529	174200	5314916300	41650	41650	41650	41650	0
152	20240529	174100	5314916300	41650	41650	41650	41650	2233
153	20240529	174000	5314916300	41650	41650	41650	41650	0
154	20240529	173900	5314916300	41650	41650	41650	41650	0
155	20240529	173800	5314916300	41650	41650	41650	41650	0
156	20240529	173700	5314916300	41650	41650	41650	41650	0
157	20240529	173600	5314916300	41650	41650	41650	41650	0
158	20240529	173500	5314916300	41650	41650	41650	41650	0
159	20240529	173400	5314916300	41650	41650	41650	41650	0
160	20240529	173300	5314916300	41650	41650	41650	41650	0
161	20240529	173200	5314916300	41650	41650	41650	41650	0
162	20240529	173100	5314916300	41650	41650	41650	41650	0
163	20240529	173000	5314916300	41650	41650	41650	41650	0
164	20240529	172900	5314916300	41650	41650	41650	41650	0
165	20240529	172800	5314916300	41650	41650	41650	41650	0
166	20240529	172700	5314916300	41650	41650	41650	41650	0
167	20240529	172600	5314916300	41650	41650	41650	41650	0
168	20240529	172500	5314916300	41650	41650	41650	41650	0
169	20240529	172400	5314916300	41650	41650	41650	41650	0
170	20240529	172300	5314916300	41650	41650	41650	41650	0
171	20240529	172200	5314916300	41650	41650	41650	41650	0
172	20240529	172100	5314916300	41650	41650	41650	41650	0
173	20240529	172000	5314916300	41650	41650	41650	41650	0
174	20240529	171900	5314916300	41650	41650	41650	41650	0
175	20240529	171800	5314916300	41650	41650	41650	41650	0
176	20240529	171700	5314916300	41650	41650	41650	41650	0
177	20240529	171600	5314916300	41650	41650	41650	41650	0
178	20240529	171500	5314916300	41650	41650	41650	41650	0
179	20240529	171400	5314916300	41650	41650	41650	41650	0
180	20240529	171300	5314916300	41650	41650	41650	41650	0
181	20240529	171200	5314916300	41650	41650	41650	41650	0
182	20240529	171100	5314916300	41650	41650	41650	41650	2233
183	20240529	171000	5314916300	41650	41650	41650	41650	0
184	20240529	170900	5314916300	41650	41650	41650	41650	0
185	20240529	170800	5314916300	41650	41650	41650	41650	0
186	20240529	170700	5314916300	41650	41650	41650	41650	0
187	20240529	170600	5314916300	41650	41650	41650	41650	0
188	20240529	170500	5314916300	41650	41650	41650	41650	0
189	20240529	170400	5314916300	41650	41650	41650	41650	0
190	20240529	170300	5314916300	41650	41650	41650	41650	0
191	20240529	170200	5314916300	41650	41650	41650	41650	0
192	20240529	170100	5314916300	41650	41650	41650	41650	0
193	20240529	170000	5314916300	41650	41650	41650	41650	0
194	20240529	165900	5314916300	41650	41650	41650	41650	0
195	20240529	165800	5314916300	41650	41650	41650	41650	0
196	20240529	165700	5314916300	41650	41650	41650	41650	0
197	20240529	165600	5314916300	41650	41650	41650	41650	0
198	20240529	165500	5314916300	41650	41650	41650	41650	0
199	20240529	165400	5314916300	41650	41650	41650	41650	0
200	20240529	165300	5314916300	41650	41650	41650	41650	0
201	20240529	165200	5314916300	41650	41650	41650	41650	0
202	20240529	165100	5314916300	41650	41650	41650	41650	0
203	20240529	165000	5314916300	41650	41650	41650	41650	0
204	20240529	164900	5314916300	41650	41650	41650	41650	0
205	20240529	164800	5314916300	41650	41650	41650	41650	0
206	20240529	164700	5314916300	41650	41650	41650	41650	0
207	20240529	164600	5314916300	41650	41650	41650	41650	0
208	20240529	164500	5314916300	41650	41650	41650	41650	0
209	20240529	164400	5314916300	41650	41650	41650	41650	0
210	20240529	164300	5314916300	41650	41650	41650	41650	0
211	20240529	164200	5314916300	41650	41650	41650	41650	0
212	20240529	164100	5314916300	41650	41650	41650	41650	2233
213	20240529	164000	5314916300	41650	41650	41650	41650	0
214	20240529	163900	5314916300	41650	41650	41650	41650	0
215	20240529	163800	5314916300	41650	41650	41650	41650	0
216	20240529	163700	5314916300	41650	41650	41650	41650	0
217	20240529	163600	5314916300	41650	41650	41650	41650	0
218	20240529	163500	5314916300	41650	41650	41650	41650	0
219	20240529	163400	5314916300	41650	41650	41650	41650	0
220	20240529	163300	5314916300	41650	41650	41650	41650	0
221	20240529	163200	5314916300	41650	41650	41650	41650	0
222	20240529	163100	5314916300	41650	41650	41650	41650	0
223	20240529	163000	5314916300	41650	41650	41650	41650	0
224	20240529	162900	5314916300	41650	41650	41650	41650	0
225	20240529	162800	5314916300	41650	41650	41650	41650	0
226	20240529	162700	5314916300	41650	41650	41650	41650	0
227	20240529	162600	5314916300	41650	41650	41650	41650	0
228	20240529	162500	5314916300	41650	41650	41650	41650	0
229	20240529	162400	5314916300	41650	41650	41650	41650	0
230	20240529	162300	5314916300	41650	41650	41650	41650	0
231	20240529	162200	5314916300	41650	41650	41650	41650	0
232	20240529	162100	5314916300	41650	41650	41650	41650	0
233	20240529	162000	5314916300	41650	41650	41650	41650	0
234	20240529	161900	5314916300	41650	41650	41650	41650	0
235	20240529	161800	5314916300	41650	41650	41650	41650	0
236	20240529	161700	5314916300	41650	41650	41650	41650	0
237	20240529	161600	5314916300	41650	41650	41650	41650	0
238	20240529	161500	5314916300	41650	41650	41650	41650	0
239	20240529	161400	5314916300	41650	41650	41650	41650	0
240	20240529	161300	5314916300	41650	41650	41650	41650	0
241	20240529	161200	5314916300	41650	41650	41650	41650	0
242	20240529	161100	5314916300	41650	41650	41650	41650	2233
243	20240529	161000	5314916300	41650	41650	41650	41650	0
244	20240529	160900	5314916300	41650	41650	41650	41650	0
245	20240529	160800	5314916300	41650	41650	41650	41650	0
246	20240529	160700	5314916300	41650	41650	41650	41650	0
247	20240529	160600	5314916300	41650	41650	41650	41650	0
248	20240529	160500	5314916300	41650	41650	41650	41650	0
249	20240529	160400	5314916300	41650	41650	41650	41650	0
250	20240529	160300	5314916300	41650	41650	41650	41650	0
251	20240529	160200	5314916300	41650	41650	41650	41650	0
252	20240529	160100	5314916300	41650	41650	41650	41650	0
253	20240529	160000	5314916300	41650	41650	41650	41650	0
254	20240529	155900	5314916300	41650	41650	41650	41650	0
255	20240529	155800	5314916300	41650	41650	41650	41650	0
256	20240529	155700	5314916300	41650	41650	41650	41650	0
257	20240529	155600	5314916300	41650	41650	41650	41650	0
258	20240529	155500	5314916300	41650	41650	41650	41650	0
259	20240529	155400	5314916300	41650	41650	41650	41650	0
260	20240529	155300	5314916300	41650	41650	41650	41650	0
261	20240529	155200	5314916300	41650	41650	41650	41650	0
262	20240529	155100	5314916300	41650	41650	41650	41650	0
263	20240529	155000	5314916300	41650	41650	41650	41650	0
264	20240529	154900	5314916300	41650	41650	41650	41650	0
265	20240529	154800	5314916300	41650	41650	41650	41650	0
266	20240529	154700	5314916300	41650	41650	41650	41650	0
267	20240529	154600	5314916300	41650	41650	41650	41650	0
268	20240529	154500	5314916300	41650	41650	41650	41650	0
269	20240529	154400	5314916300	41650	41650	41650	41650	0
270	20240529	154300	5314916300	41650	41650	41650	41650	0
271	20240529	154200	5314916300	41650	41650	41650	41650	0
272	20240529	154100	5314916300	41650	41650	41650	41650	2233
273	20240529	154000	5314916300	41650	41650	41650	41650	0
274	20240529	153900	5314916300	41650	41650	41650	41650	0
275	20240529	153800	5314916300	41650	41650	41650	41650	0
276	20240529	153700	5314916300	41650	41650	41650	41650	0
277	20240529	153600	5314916300	41650	41650	41650	41650	0
278	20240529	153500	5314916300	41650	41650	41650	41650	0
279	20240529	153400	5314916300	41650	41650	41650	41650	0
280	20240529	153300	5314916300	41650	41650	41650	41650	0
281	20240529	153200	5314916300	41650	41650	41650	41650	0
282	20240529	153100	5314916300	41650	41650	41650	41650	0
283	20240529	153000	5314916300	41650	41650	41650	41650	2233
284	20240529	152900	5221911850	41650	41650	41650	41650	0
285	20240529	152800	5221911850	41650	41650	41650	41650	0
286	20240529	152700	5221911850	41650	41650	41650	41650	0
287	20240529	152600	5221911850	41650	41650	41650	41650	0
288	20240529	152500	5221911850	41650	41650	41650	41650	0
289	20240529	152400	5221911850	41650	41650	41650	41650	0
290	20240529	152300	5221911850	41650	41650	41650	41650	0
291	20240529	152200	5221911850	41650	41650	41650	41650	0
292	20240529	152100	5221911850	41650	41650	41650	41650	0
293	20240529	152000	5221911850	41650	41650	41650	41650	0
294	20240529	151900	5221911850	41650	41700	41700	41600	1427
295	20240529	151800	5162492500	41700	41700	41750	41700	2449
296	20240529	151700	5060368950	41750	41700	41750	41700	123
297	20240529	151600	5055234300	41750	41800	41800	41750	1018
298	20240529	151500	5012731750	41750	41800	41800	41750	502
299	20240529	151400	4991771850	41800	41800	41800	41750	510
300	20240529	151300	4970468250	41800	41800	41800	41800	127
301	20240529	151200	4965159650	41800	41800	41800	41750	209
302	20240529	151100	4956423550	41800	41750	41800	41750	185
303	20240529	151000	4948695650	41800	41800	41800	41750	538
304	20240529	150900	4926207850	41800	41750	41800	41750	158
305	20240529	150800	4919609550	41750	41750	41800	41750	218
306	20240529	150700	4910507450	41750	41750	41750	41750	380
307	20240529	150600	4894642450	41750	41700	41750	41700	59
308	20240529	150500	4892179750	41750	41750	41750	41700	156
309	20240529	150400	4885667050	41750	41750	41750	41700	180
310	20240529	150300	4878156250	41750	41750	41750	41700	253
311	20240529	150200	4867594000	41750	41750	41750	41750	95
312	20240529	150100	4863627750	41750	41700	41750	41700	57
313	20240529	150000	4861248200	41700	41700	41750	41700	78
314	20240529	145900	4857995200	41700	41750	41750	41700	38
315	20240529	145800	4856409200	41750	41750	41800	41750	648
316	20240529	145700	4829355050	41750	41750	41750	41750	360
317	20240529	145600	4814325050	41750	41750	41800	41750	401
318	20240529	145500	4797582400	41750	41800	41800	41750	157
319	20240529	145400	4791026800	41800	41800	41800	41800	55
320	20240529	145300	4788727800	41800	41800	41800	41750	61
321	20240529	145200	4786180100	41800	41800	41850	41800	1137
322	20240529	145100	4738652950	41800	41800	41850	41800	124
323	20240529	145000	4733469050	41850	41850	41850	41850	6
324	20240529	144900	4733217950	41850	41850	41850	41800	115
325	20240529	144800	4728405900	41850	41850	41850	41800	197
326	20240529	144700	4720162950	41850	41850	41850	41850	68
327	20240529	144600	4717317150	41850	41800	41850	41800	452
328	20240529	144500	4698423450	41850	41800	41850	41800	79
329	20240529	144400	4695120350	41850	41800	41850	41800	111
330	20240529	144300	4690480000	41800	41800	41800	41800	573
331	20240529	144200	4666528600	41850	41850	41850	41800	166
332	20240529	144100	4659587100	41850	41900	41900	41850	84
333	20240529	144000	4656070650	41900	41850	41900	41800	41
334	20240529	143900	4654354700	41850	41850	41850	41850	16
335	20240529	143800	4653685100	41800	41750	41800	41750	189
336	20240529	143700	4645788800	41800	41800	41800	41750	95
337	20240529	143600	4641818200	41800	41850	41850	41800	738
338	20240529	143500	4610968300	41850	41800	41850	41750	121
339	20240529	143400	4605911100	41800	41850	41850	41750	446
340	20240529	143300	4587269850	41800	41800	41850	41800	324
341	20240529	143200	4573726500	41850	41850	41850	41800	519
342	20240529	143100	4552016400	41850	42050	42050	41850	5659
343	20240529	143000	4314502150	42050	42000	42050	42000	23
344	20240529	142900	4313535500	42050	42050	42050	42050	0
345	20240529	142800	4313535500	42050	42050	42050	42000	68
346	20240529	142700	4310676500	42050	42050	42050	42000	80
347	20240529	142600	4307313250	42050	42050	42050	42050	39
348	20240529	142500	4305673300	42050	42050	42050	42000	99
349	20240529	142400	4301510950	42050	42050	42050	42050	5
350	20240529	142300	4301300700	42050	42000	42050	42000	91
351	20240529	142200	4297477850	42000	42000	42000	42000	9
352	20240529	142100	4297099850	42050	42000	42050	42000	100
353	20240529	142000	4292896850	42050	42050	42050	42050	20
354	20240529	141900	4292055850	42000	42000	42000	42000	259
355	20240529	141800	4281177850	42050	42050	42050	42050	38
356	20240529	141700	4279579950	42050	42050	42100	42050	102
357	20240529	141600	4275290550	42000	42050	42050	42000	101
358	20240529	141500	4271044050	42050	42050	42050	42050	10
359	20240529	141400	4270623550	42050	42050	42050	42050	102
360	20240529	141300	4266334450	42100	42050	42100	42050	537
361	20240529	141200	4243752900	42050	42050	42050	42000	773
362	20240529	141100	4211258300	42050	42050	42050	42050	11
363	20240529	141000	4210795750	42050	42100	42100	42050	342
364	20240529	140900	4196414600	42100	42100	42100	42100	16
365	20240529	140800	4195741000	42050	42050	42050	42050	47
366	20240529	140700	4193764650	42050	42100	42100	42050	14
367	20240529	140600	4193175700	42100	42050	42100	42050	497
368	20240529	140500	4172276000	42050	42050	42050	42050	0
369	20240529	140400	4172276000	42050	42000	42050	42000	20
370	20240529	140300	4171435450	42050	42050	42050	42050	5
371	20240529	140200	4171225200	42050	42050	42050	42050	152
372	20240529	140100	4164833600	42050	42050	42050	42000	18
373	20240529	140000	4164076750	42000	42000	42000	42000	10
374	20240529	135900	4163656750	42000	42000	42050	42000	345
375	20240529	135800	4149165750	42000	42050	42050	42000	36
376	20240529	135700	4147652450	42000	42050	42050	42000	86
377	20240529	135600	4144038900	42050	42050	42050	42050	442
378	20240529	135500	4125452800	42050	42100	42100	42050	12
379	20240529	135400	4124947650	42100	42050	42100	42050	41
380	20240529	135300	4123222550	42100	42100	42100	42100	11
381	20240529	135200	4122759450	42100	42050	42100	42050	37
382	20240529	135100	4121202750	42050	42050	42050	42050	109
383	20240529	135000	4116619300	42100	42100	42100	42100	501
384	20240529	134900	4095527200	42100	42100	42100	42100	19
385	20240529	134800	4094727300	42100	42050	42100	42050	42
386	20240529	134700	4092961150	42050	42050	42100	42050	173
387	20240529	134600	4085685550	42100	42050	42100	42050	14
388	20240529	134500	4085096250	42050	42100	42100	42050	19
389	20240529	134400	4084296750	42050	42100	42100	42050	7
390	20240529	134300	4084002100	42100	42100	42100	42100	0
391	20240529	134200	4084002100	42100	42050	42100	42050	21
392	20240529	134100	4083118400	42100	42100	42100	42100	5
393	20240529	134000	4082907900	42050	42050	42050	42000	24
394	20240529	133900	4081899050	42050	42050	42050	42000	33
395	20240529	133800	4080511800	42050	42050	42050	42050	26
396	20240529	133700	4079418500	42050	42000	42050	42000	111
397	20240529	133600	4074755950	42050	42050	42100	42050	341
398	20240529	133500	4060416650	42100	42100	42100	42100	11
399	20240529	133400	4059953550	42050	42100	42100	42050	70
400	20240529	133300	4057009950	42100	42050	42100	42050	20
401	20240529	133200	4056168050	42050	42050	42050	42050	20
402	20240529	133100	4055327050	42050	42050	42050	42050	11
403	20240529	133000	4054864500	42100	42050	42100	42050	68
404	20240529	132900	4052004300	42100	42100	42100	42050	34
405	20240529	132800	4050572950	42100	42100	42100	42100	173
406	20240529	132700	4043289650	42100	42100	42100	42100	6
407	20240529	132600	4043037050	42050	42050	42050	42050	10
408	20240529	132500	4042616550	42050	42050	42050	42050	37
409	20240529	132400	4041060700	42050	42050	42050	42050	109
410	20240529	132300	4036477250	42100	42050	42100	42050	126
411	20240529	132200	4031178400	42050	42100	42100	42050	217
412	20240529	132100	4022052700	42100	42100	42100	42050	56
413	20240529	132000	4019695400	42100	42050	42100	42050	130
414	20240529	131900	4014228850	42050	42100	42100	42050	42
415	20240529	131800	4012462250	42100	42050	42150	42050	44
416	20240529	131700	4010610500	42050	42100	42100	42050	54
417	20240529	131600	4008338200	42100	42050	42100	42050	43
418	20240529	131500	4006529350	42050	42050	42100	42050	287
419	20240529	131400	3994448500	42050	42050	42100	42000	65
420	20240529	131300	3991716500	42000	42000	42050	42000	34
421	20240529	131200	3990288400	42000	42000	42000	42000	43
422	20240529	131100	3988482400	42000	42000	42050	42000	45
423	20240529	131000	3986591650	42000	42050	42050	42000	42
424	20240529	130900	3984827350	42000	42000	42050	42000	554
425	20240529	130800	3961558050	42000	42000	42050	42000	101
426	20240529	130700	3957315450	42000	42000	42050	42000	42
427	20240529	130600	3955551000	42000	42000	42050	42000	77
428	20240529	130500	3952315900	42000	42050	42050	42000	333
429	20240529	130400	3938314050	42050	42050	42100	42050	49
430	20240529	130300	3936253050	42050	42050	42100	42050	47
431	20240529	130200	3934276350	42050	42050	42100	42050	50
432	20240529	130100	3932173300	42050	42050	42050	42050	60
433	20240529	130000	3929650300	42050	42050	42100	42050	78
434	20240529	125900	3926370100	42050	42050	42100	42050	52
435	20240529	125800	3924182950	42050	42050	42050	42050	32
436	20240529	125700	3922837350	42050	42050	42100	42050	477
437	20240529	125600	3902772100	42050	42050	42100	42050	70
438	20240529	125500	3899828400	42050	42100	42150	42050	464
439	20240529	125400	3880301350	42100	42100	42150	42100	82
440	20240529	125300	3876847950	42100	42100	42150	42100	91
441	20240529	125200	3873014950	42100	42200	42200	42100	53
442	20240529	125100	3870781900	42150	42150	42200	42150	90
443	20240529	125000	3866988350	42150	42150	42150	42150	52
444	20240529	124900	3864796550	42150	42150	42150	42150	34
445	20240529	124800	3863363450	42100	42150	42150	42100	36
446	20240529	124700	3861846950	42150	42150	42150	42150	15
447	20240529	124600	3861214700	42100	42050	42100	42050	48
448	20240529	124500	3859195150	42050	42100	42100	42050	22
449	20240529	124400	3858269350	42050	42100	42100	42050	41
450	20240529	124300	3856544550	42100	42050	42100	42050	16
451	20240529	124200	3855871500	42100	42050	42100	42050	40
452	20240529	124100	3854188950	42100	42050	42100	42050	97
453	20240529	124000	3850107750	42100	42050	42100	42050	41
454	20240529	123900	3848382900	42050	42000	42050	42000	237
455	20240529	123800	3838417700	42000	42050	42050	42000	1166
456	20240529	123700	3789439900	42000	42050	42050	42000	37
457	20240529	123600	3787885650	42050	42000	42050	42000	33
458	20240529	123500	3786499550	42050	42050	42050	42000	30
459	20240529	123400	3785238700	42000	42050	42050	42000	17
460	20240529	123300	3784524600	42050	42050	42050	42000	84
461	20240529	123200	3780993550	42050	42000	42050	42000	78
462	20240529	123100	3777714050	42050	42050	42050	42050	97
463	20240529	123000	3773635200	42100	42050	42100	42050	56
464	20240529	122900	3771279850	42100	42050	42100	42050	77
465	20240529	122800	3768041750	42100	42100	42100	42050	29
466	20240529	122700	3766821700	42100	42100	42100	42100	10
467	20240529	122600	3766400700	42050	42050	42100	42050	92
468	20240529	122500	3762530050	42050	42050	42050	42050	11
469	20240529	122400	3762067500	42050	42050	42050	42000	603
470	20240529	122300	3736712600	42000	42050	42050	42000	74
471	20240529	122200	3733603200	42000	42000	42050	42000	533
472	20240529	122100	3711217050	42050	42000	42050	42000	2026
473	20240529	122000	3626124200	42050	42000	42050	42000	156
474	20240529	121900	3619572150	42000	42050	42050	42000	67
475	20240529	121800	3616757050	42050	42000	42050	42000	674
476	20240529	121700	3588424300	42050	42050	42050	42050	2175
477	20240529	121600	3496965550	42050	42100	42100	42050	104
478	20240529	121500	3492590850	42100	42150	42150	42100	1898
479	20240529	121400	3412675850	42150	42200	42200	42150	34
480	20240529	121300	3411241950	42150	42150	42200	42150	491
481	20240529	121200	3390546000	42150	42200	42200	42150	20
482	20240529	121100	3389702950	42200	42150	42200	42150	26
483	20240529	121000	3388606500	42150	42150	42200	42150	28
484	20240529	120900	3387426100	42150	42150	42200	42150	198
485	20240529	120800	3379079700	42150	42150	42150	42150	631
486	20240529	120700	3352483050	42200	42200	42200	42200	18
487	20240529	120600	3351723450	42150	42150	42150	42150	34
488	20240529	120500	3350290350	42150	42150	42200	42150	417
489	20240529	120400	3332713500	42200	42150	42200	42150	44
490	20240529	120300	3330858150	42150	42200	42200	42150	115
491	20240529	120200	3326010800	42200	42200	42200	42200	55
492	20240529	120100	3323689800	42150	42200	42200	42150	45
493	20240529	120000	3321792950	42200	42200	42200	42200	52
494	20240529	115900	3319598550	42150	42200	42200	42150	34
495	20240529	115800	3318164650	42200	42200	42200	42150	77
496	20240529	115700	3314918550	42200	42200	42200	42150	106
497	20240529	115600	3310446150	42200	42250	42250	42200	430
498	20240529	115500	3292298150	42250	42200	42250	42200	76
499	20240529	115400	3289090200	42250	42250	42250	42200	27
500	20240529	115300	3287950500	42250	42250	42250	42250	214
501	20240529	115200	3278909000	42250	42300	42300	42250	24
502	20240529	115100	3277894450	42300	42250	42300	42250	6
503	20240529	115000	3277640700	42250	42250	42300	42250	41
504	20240529	114900	3275907900	42250	42250	42250	42250	27
505	20240529	114800	3274767150	42250	42250	42300	42200	171
506	20240529	114700	3267539000	42250	42200	42250	42200	29
507	20240529	114600	3266314600	42250	42200	42250	42200	136
508	20240529	114500	3260575350	42250	42200	42250	42200	213
509	20240529	114400	3251577800	42200	42200	42200	42200	73
510	20240529	114300	3248497200	42250	42250	42250	42250	17
511	20240529	114200	3247778950	42250	42250	42250	42250	2
512	20240529	114100	3247694450	42200	42200	42250	42200	42
513	20240529	114000	3245921550	42250	42250	42250	42250	18
514	20240529	113900	3245161050	42250	42250	42250	42250	4
515	20240529	113800	3244992050	42250	42250	42300	42250	26
516	20240529	113700	3243893300	42200	42250	42250	42200	27
517	20240529	113600	3242753150	42300	42250	42300	42250	20
518	20240529	113500	3241908050	42250	42200	42250	42200	57
519	20240529	113400	3239500850	42250	42200	42250	42200	15
520	20240529	113300	3238867550	42200	42200	42200	42150	721
521	20240529	113200	3208451950	42200	42250	42250	42200	20
522	20240529	113100	3207607800	42250	42250	42250	42200	47
523	20240529	113000	3205622100	42200	42250	42250	42200	621
524	20240529	112900	3179397800	42250	42250	42250	42250	4
525	20240529	112800	3179228800	42300	42350	42350	42250	1660
526	20240529	112700	3109011700	42300	42300	42300	42300	13
527	20240529	112600	3108461800	42350	42300	42350	42300	30
528	20240529	112500	3107192250	42300	42300	42300	42300	78
529	20240529	112400	3103892850	42300	42400	42400	42300	411
530	20240529	112300	3086486750	42400	42350	42400	42350	21
531	20240529	112200	3085596550	42350	42350	42350	42350	19
532	20240529	112100	3084791900	42350	42400	42400	42350	32
533	20240529	112000	3083435900	42400	42400	42450	42400	265
534	20240529	111900	3072189600	42400	42450	42450	42400	35
535	20240529	111800	3070705000	42450	42350	42450	42350	17
536	20240529	111700	3069984300	42350	42350	42400	42350	212
537	20240529	111600	3060997950	42350	42300	42350	42300	243
538	20240529	111500	3050718550	42300	42350	42350	42300	27
539	20240529	111400	3049575850	42350	42250	42350	42250	972
540	20240529	111300	3008459150	42250	42250	42250	42250	74
541	20240529	111200	3005332650	42300	42250	42300	42250	180
542	20240529	111100	2997719650	42300	42250	42300	42250	85
543	20240529	111000	2994124300	42250	42250	42300	42250	417
544	20240529	110900	2976505950	42250	42250	42250	42250	42
545	20240529	110800	2974731450	42200	42200	42200	42200	23
546	20240529	110700	2973760850	42200	42200	42200	42200	130
547	20240529	110600	2968274850	42250	42200	42250	42200	32
548	20240529	110500	2966924150	42250	42250	42250	42250	1
549	20240529	110400	2966881900	42250	42250	42300	42250	587
550	20240529	110300	2942080800	42250	42250	42300	42250	41
551	20240529	110200	2940348450	42300	42300	42300	42300	78
552	20240529	110100	2937049050	42300	42300	42300	42300	25
553	20240529	110000	2935991550	42300	42300	42350	42300	138
554	20240529	105900	2930152650	42300	42350	42350	42300	30
555	20240529	105800	2928882200	42400	42350	42400	42350	42
556	20240529	105700	2927102500	42350	42400	42400	42350	172
557	20240529	105600	2919810050	42350	42350	42350	42350	5
558	20240529	105500	2919598300	42300	42200	42300	42200	85
559	20240529	105400	2916006850	42300	42350	42350	42200	18
560	20240529	105300	2915245650	42350	42250	42350	42250	54
561	20240529	105200	2912960450	42200	42250	42250	42200	39
562	20240529	105100	2911313400	42150	42200	42200	42150	39
563	20240529	105000	2909668150	42200	42200	42200	42150	200
564	20240529	104900	2901234300	42200	42200	42200	42200	0
565	20240529	104800	2901234300	42200	42150	42200	42150	66
566	20240529	104700	2898451600	42150	42150	42200	42150	181
567	20240529	104600	2890816350	42200	42150	42200	42150	90
568	20240529	104500	2887021050	42150	42150	42200	42150	80
569	20240529	104400	2883649000	42200	42200	42200	42200	10
570	20240529	104300	2883227000	42200	42200	42250	42200	38
571	20240529	104200	2881622350	42200	42200	42200	42200	13
572	20240529	104100	2881073750	42250	42250	42250	42250	1
573	20240529	104000	2881031500	42350	42200	42350	42200	41
574	20240529	103900	2879297550	42350	42150	42350	42150	57
575	20240529	103800	2876889750	42150	42200	42200	42150	229
576	20240529	103700	2867226350	42250	42250	42250	42250	97
577	20240529	103600	2863128100	42250	42300	42300	42250	233
578	20240529	103500	2853277550	42300	42350	42350	42300	688
579	20240529	103400	2824142650	42350	42400	42400	42350	37
580	20240529	103300	2822575550	42350	42350	42350	42350	2
581	20240529	103200	2822490850	42400	42350	42400	42350	25
582	20240529	103100	2821432000	42400	42350	42400	42350	164
583	20240529	103000	2814486350	42350	42350	42350	42350	121
584	20240529	102900	2809362000	42350	42350	42350	42350	12
585	20240529	102800	2808853800	42300	42350	42350	42300	198
586	20240529	102700	2800478300	42300	42350	42350	42300	186
587	20240529	102600	2792603000	42300	42300	42300	42250	223
588	20240529	102500	2783174800	42300	42300	42300	42300	11
589	20240529	102400	2782709500	42300	42300	42300	42300	20
590	20240529	102300	2781863500	42250	42300	42300	42250	55
591	20240529	102200	2779537650	42250	42250	42250	42250	1
592	20240529	102100	2779495400	42250	42300	42300	42250	133
593	20240529	102000	2773871650	42300	42300	42300	42200	576
594	20240529	101900	2749542400	42300	42250	42300	42200	696
595	20240529	101800	2720119800	42250	42300	42300	42250	41
596	20240529	101700	2718386650	42250	42250	42250	42200	251
597	20240529	101600	2707782550	42250	42300	42300	42250	399
598	20240529	101500	2690913800	42300	42350	42350	42300	818
599	20240529	101400	2656311600	42300	42250	42300	42250	127
600	20240529	101300	2650944400	42200	42100	42250	42100	500
601	20240529	101200	2629892800	42050	42100	42100	42050	562
602	20240529	101100	2606241300	42100	42150	42150	42100	497
603	20240529	101000	2585302200	42150	42150	42200	42150	434
604	20240529	100900	2567008850	42200	42350	42400	42200	4213
605	20240529	100800	2388786950	42400	42350	42400	42350	123
606	20240529	100700	2383577800	42400	42400	42450	42350	1411
607	20240529	100600	2323762000	42450	42450	42500	42400	400
608	20240529	100500	2306779250	42450	42500	42500	42450	24
609	20240529	100400	2305760100	42500	42450	42500	42450	28
610	20240529	100300	2304570150	42450	42450	42500	42450	203
611	20240529	100200	2295947650	42500	42450	42500	42450	270
612	20240529	100100	2284483300	42450	42500	42500	42450	275
613	20240529	100000	2272800000	42550	42550	42550	42500	150
614	20240529	095900	2266417550	42500	42500	42700	42500	2442
615	20240529	095800	2162386400	42550	42500	42600	42400	847
616	20240529	095700	2126367350	42500	42400	42500	42400	44
617	20240529	095600	2124500150	42450	42400	42450	42400	75
618	20240529	095500	2121317300	42400	42450	42500	42350	317
619	20240529	095400	2107880100	42450	42400	42550	42400	467
620	20240529	095300	2088050050	42400	42400	42400	42350	377
621	20240529	095200	2072073450	42400	42400	42400	42350	844
622	20240529	095100	2036327550	42400	42400	42400	42350	154
623	20240529	095000	2029800500	42400	42400	42450	42400	290
624	20240529	094900	2017503000	42400	42400	42400	42350	196
625	20240529	094800	2009193300	42400	42400	42400	42350	127
626	20240529	094700	2003812000	42350	42400	42400	42350	891
627	20240529	094600	1966033850	42450	42450	42450	42450	21
628	20240529	094500	1965142400	42400	42450	42450	42400	201
629	20240529	094400	1956610600	42400	42450	42500	42400	241
630	20240529	094300	1946379450	42450	42500	42550	42450	704
631	20240529	094200	1916474300	42550	42550	42550	42500	395
632	20240529	094100	1899676350	42500	42500	42500	42450	1293
633	20240529	094000	1844730300	42500	42550	42550	42500	112
634	20240529	093900	1839968800	42550	42550	42600	42500	680
635	20240529	093800	1811037250	42500	42450	42500	42450	272
636	20240529	093700	1799481000	42450	42450	42450	42450	166
637	20240529	093600	1792434300	42450	42450	42500	42350	426
638	20240529	093500	1774374650	42400	42400	42450	42350	381
639	20240529	093400	1758219850	42350	42600	42600	42350	2273
640	20240529	093300	1661704200	42600	42600	42650	42550	574
641	20240529	093200	1637256400	42600	42600	42600	42600	159
642	20240529	093100	1630483000	42600	42650	42650	42600	79
643	20240529	093000	1627117150	42600	42700	42700	42600	185
644	20240529	092900	1619227100	42700	42700	42700	42700	1071
645	20240529	092800	1573495400	42700	42700	42750	42700	191
646	20240529	092700	1565336800	42750	42700	42750	42700	68
647	20240529	092600	1562432000	42750	42700	42750	42700	297
648	20240529	092500	1549743350	42750	42700	42750	42700	209
649	20240529	092400	1540813650	42700	42650	42700	42650	95
650	20240529	092300	1536761850	42650	42550	42650	42550	666
651	20240529	092200	1508421150	42500	42500	42550	42500	854
652	20240529	092100	1472125950	42550	42700	42700	42550	2999
653	20240529	092000	1344327900	42700	42750	42750	42700	1220
654	20240529	091900	1292180350	42750	42800	42850	42700	1552
655	20240529	091800	1225776350	42850	42950	43000	42750	3820
656	20240529	091700	1061893600	42900	42800	43000	42750	1762
657	20240529	091600	986278150	42750	42600	42800	42600	1458
658	20240529	091500	924136750	42600	42800	42800	42600	771
659	20240529	091400	891202450	42800	42700	42800	42650	1082
660	20240529	091300	844964000	42650	42450	42650	42350	1562
661	20240529	091200	778589700	42400	42350	42400	42350	859
662	20240529	091100	742183450	42350	42350	42400	42300	484
663	20240529	091000	721679850	42350	42400	42450	42300	1411
664	20240529	090900	661933750	42400	42500	42500	42400	416
665	20240529	090800	644271750	42500	42550	42550	42500	385
666	20240529	090700	627899800	42550	42650	42650	42550	314
667	20240529	090600	614517100	42650	42700	42700	42650	1242
668	20240529	090500	561535700	42700	42650	42850	42650	236
669	20240529	090400	551458050	42800	42550	42800	42550	937
670	20240529	090300	511496700	42550	42650	42650	42550	180
671	20240529	090200	503825900	42650	42400	42650	42300	3135
672	20240529	090100	370974600	42450	42600	42650	42300	4290
673	20240529	090000	188791600	42600	42600	42900	42550	4431