KissMeData/078340/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	195300	3536863650	41650	41650	41650	41650	2589
3	20240527	195200	3536863650	41650	41650	41650	41650	0
4	20240527	195100	3536863650	41650	41650	41650	41650	0
5	20240527	195000	3536863650	41650	41650	41650	41650	0
6	20240527	194900	3536863650	41650	41650	41650	41650	0
7	20240527	194800	3536863650	41650	41650	41650	41650	0
8	20240527	194700	3536863650	41650	41650	41650	41650	0
9	20240527	194600	3536863650	41650	41650	41650	41650	0
10	20240527	194500	3536863650	41650	41650	41650	41650	0
11	20240527	194400	3536863650	41650	41650	41650	41650	0
12	20240527	194300	3536863650	41650	41650	41650	41650	0
13	20240527	194200	3536863650	41650	41650	41650	41650	0
14	20240527	194100	3536863650	41650	41650	41650	41650	0
15	20240527	194000	3536863650	41650	41650	41650	41650	0
16	20240527	193900	3536863650	41650	41650	41650	41650	0
17	20240527	193800	3536863650	41650	41650	41650	41650	0
18	20240527	193700	3536863650	41650	41650	41650	41650	0
19	20240527	193600	3536863650	41650	41650	41650	41650	0
20	20240527	193500	3536863650	41650	41650	41650	41650	0
21	20240527	193400	3536863650	41650	41650	41650	41650	0
22	20240527	193300	3536863650	41650	41650	41650	41650	0
23	20240527	193200	3536863650	41650	41650	41650	41650	0
24	20240527	193100	3536863650	41650	41650	41650	41650	0
25	20240527	193000	3536863650	41650	41650	41650	41650	0
26	20240527	192900	3536863650	41650	41650	41650	41650	0
27	20240527	192800	3536863650	41650	41650	41650	41650	0
28	20240527	192700	3536863650	41650	41650	41650	41650	0
29	20240527	192600	3536863650	41650	41650	41650	41650	0
30	20240527	192500	3536863650	41650	41650	41650	41650	0
31	20240527	192400	3536863650	41650	41650	41650	41650	0
32	20240527	192300	3536863650	41650	41650	41650	41650	2589
33	20240527	192200	3536863650	41650	41650	41650	41650	0
34	20240527	192100	3536863650	41650	41650	41650	41650	0
35	20240527	192000	3536863650	41650	41650	41650	41650	0
36	20240527	191900	3536863650	41650	41650	41650	41650	0
37	20240527	191800	3536863650	41650	41650	41650	41650	0
38	20240527	191700	3536863650	41650	41650	41650	41650	0
39	20240527	191600	3536863650	41650	41650	41650	41650	0
40	20240527	191500	3536863650	41650	41650	41650	41650	0
41	20240527	191400	3536863650	41650	41650	41650	41650	0
42	20240527	191300	3536863650	41650	41650	41650	41650	0
43	20240527	191200	3536863650	41650	41650	41650	41650	0
44	20240527	191100	3536863650	41650	41650	41650	41650	0
45	20240527	191000	3536863650	41650	41650	41650	41650	0
46	20240527	190900	3536863650	41650	41650	41650	41650	0
47	20240527	190800	3536863650	41650	41650	41650	41650	0
48	20240527	190700	3536863650	41650	41650	41650	41650	0
49	20240527	190600	3536863650	41650	41650	41650	41650	0
50	20240527	190500	3536863650	41650	41650	41650	41650	0
51	20240527	190400	3536863650	41650	41650	41650	41650	0
52	20240527	190300	3536863650	41650	41650	41650	41650	0
53	20240527	190200	3536863650	41650	41650	41650	41650	0
54	20240527	190100	3536863650	41650	41650	41650	41650	0
55	20240527	190000	3536863650	41650	41650	41650	41650	0
56	20240527	185900	3536863650	41650	41650	41650	41650	0
57	20240527	185800	3536863650	41650	41650	41650	41650	0
58	20240527	185700	3536863650	41650	41650	41650	41650	0
59	20240527	185600	3536863650	41650	41650	41650	41650	0
60	20240527	185500	3536863650	41650	41650	41650	41650	0
61	20240527	185400	3536863650	41650	41650	41650	41650	0
62	20240527	185300	3536863650	41650	41650	41650	41650	2589
63	20240527	185200	3536863650	41650	41650	41650	41650	0
64	20240527	185100	3536863650	41650	41650	41650	41650	0
65	20240527	185000	3536863650	41650	41650	41650	41650	0
66	20240527	184900	3536863650	41650	41650	41650	41650	0
67	20240527	184800	3536863650	41650	41650	41650	41650	0
68	20240527	184700	3536863650	41650	41650	41650	41650	0
69	20240527	184600	3536863650	41650	41650	41650	41650	0
70	20240527	184500	3536863650	41650	41650	41650	41650	0
71	20240527	184400	3536863650	41650	41650	41650	41650	0
72	20240527	184300	3536863650	41650	41650	41650	41650	0
73	20240527	184200	3536863650	41650	41650	41650	41650	0
74	20240527	184100	3536863650	41650	41650	41650	41650	0
75	20240527	184000	3536863650	41650	41650	41650	41650	0
76	20240527	183900	3536863650	41650	41650	41650	41650	0
77	20240527	183800	3536863650	41650	41650	41650	41650	0
78	20240527	183700	3536863650	41650	41650	41650	41650	0
79	20240527	183600	3536863650	41650	41650	41650	41650	0
80	20240527	183500	3536863650	41650	41650	41650	41650	0
81	20240527	183400	3536863650	41650	41650	41650	41650	0
82	20240527	183300	3536863650	41650	41650	41650	41650	0
83	20240527	183200	3536863650	41650	41650	41650	41650	0
84	20240527	183100	3536863650	41650	41650	41650	41650	0
85	20240527	183000	3536863650	41650	41650	41650	41650	0
86	20240527	182900	3536863650	41650	41650	41650	41650	0
87	20240527	182800	3536863650	41650	41650	41650	41650	0
88	20240527	182700	3536863650	41650	41650	41650	41650	0
89	20240527	182600	3536863650	41650	41650	41650	41650	0
90	20240527	182500	3536863650	41650	41650	41650	41650	0
91	20240527	182400	3536863650	41650	41650	41650	41650	0
92	20240527	182300	3536863650	41650	41650	41650	41650	2589
93	20240527	182200	3536863650	41650	41650	41650	41650	0
94	20240527	182100	3536863650	41650	41650	41650	41650	0
95	20240527	182000	3536863650	41650	41650	41650	41650	0
96	20240527	181900	3536863650	41650	41650	41650	41650	0
97	20240527	181800	3536863650	41650	41650	41650	41650	0
98	20240527	181700	3536863650	41650	41650	41650	41650	0
99	20240527	181600	3536863650	41650	41650	41650	41650	0
100	20240527	181500	3536863650	41650	41650	41650	41650	0
101	20240527	181400	3536863650	41650	41650	41650	41650	0
102	20240527	181300	3536863650	41650	41650	41650	41650	0
103	20240527	181200	3536863650	41650	41650	41650	41650	0
104	20240527	181100	3536863650	41650	41650	41650	41650	0
105	20240527	181000	3536863650	41650	41650	41650	41650	0
106	20240527	180900	3536863650	41650	41650	41650	41650	0
107	20240527	180800	3536863650	41650	41650	41650	41650	0
108	20240527	180700	3536863650	41650	41650	41650	41650	0
109	20240527	180600	3536863650	41650	41650	41650	41650	0
110	20240527	180500	3536863650	41650	41650	41650	41650	0
111	20240527	180400	3536863650	41650	41650	41650	41650	0
112	20240527	180300	3536863650	41650	41650	41650	41650	0
113	20240527	180200	3536863650	41650	41650	41650	41650	0
114	20240527	180100	3536863650	41650	41650	41650	41650	0
115	20240527	180000	3536863650	41650	41650	41650	41650	0
116	20240527	175900	3536863650	41650	41650	41650	41650	0
117	20240527	175800	3536863650	41650	41650	41650	41650	0
118	20240527	175700	3536863650	41650	41650	41650	41650	0
119	20240527	175600	3536863650	41650	41650	41650	41650	0
120	20240527	175500	3536863650	41650	41650	41650	41650	0
121	20240527	175400	3536863650	41650	41650	41650	41650	0
122	20240527	175300	3536863650	41650	41650	41650	41650	2589
123	20240527	175200	3536863650	41650	41650	41650	41650	0
124	20240527	175100	3536863650	41650	41650	41650	41650	0
125	20240527	175000	3536863650	41650	41650	41650	41650	0
126	20240527	174900	3536863650	41650	41650	41650	41650	0
127	20240527	174800	3536863650	41650	41650	41650	41650	0
128	20240527	174700	3536863650	41650	41650	41650	41650	0
129	20240527	174600	3536863650	41650	41650	41650	41650	0
130	20240527	174500	3536863650	41650	41650	41650	41650	0
131	20240527	174400	3536863650	41650	41650	41650	41650	0
132	20240527	174300	3536863650	41650	41650	41650	41650	0
133	20240527	174200	3536863650	41650	41650	41650	41650	0
134	20240527	174100	3536863650	41650	41650	41650	41650	0
135	20240527	174000	3536863650	41650	41650	41650	41650	0
136	20240527	173900	3536863650	41650	41650	41650	41650	0
137	20240527	173800	3536863650	41650	41650	41650	41650	0
138	20240527	173700	3536863650	41650	41650	41650	41650	0
139	20240527	173600	3536863650	41650	41650	41650	41650	0
140	20240527	173500	3536863650	41650	41650	41650	41650	0
141	20240527	173400	3536863650	41650	41650	41650	41650	0
142	20240527	173300	3536863650	41650	41650	41650	41650	0
143	20240527	173200	3536863650	41650	41650	41650	41650	0
144	20240527	173100	3536863650	41650	41650	41650	41650	0
145	20240527	173000	3536863650	41650	41650	41650	41650	0
146	20240527	172900	3536863650	41650	41650	41650	41650	0
147	20240527	172800	3536863650	41650	41650	41650	41650	0
148	20240527	172700	3536863650	41650	41650	41650	41650	0
149	20240527	172600	3536863650	41650	41650	41650	41650	0
150	20240527	172500	3536863650	41650	41650	41650	41650	0
151	20240527	172400	3536863650	41650	41650	41650	41650	0
152	20240527	172300	3536863650	41650	41650	41650	41650	2589
153	20240527	172200	3536863650	41650	41650	41650	41650	0
154	20240527	172100	3536863650	41650	41650	41650	41650	0
155	20240527	172000	3536863650	41650	41650	41650	41650	0
156	20240527	171900	3536863650	41650	41650	41650	41650	0
157	20240527	171800	3536863650	41650	41650	41650	41650	0
158	20240527	171700	3536863650	41650	41650	41650	41650	0
159	20240527	171600	3536863650	41650	41650	41650	41650	0
160	20240527	171500	3536863650	41650	41650	41650	41650	0
161	20240527	171400	3536863650	41650	41650	41650	41650	0
162	20240527	171300	3536863650	41650	41650	41650	41650	0
163	20240527	171200	3536863650	41650	41650	41650	41650	0
164	20240527	171100	3536863650	41650	41650	41650	41650	0
165	20240527	171000	3536863650	41650	41650	41650	41650	0
166	20240527	170900	3536863650	41650	41650	41650	41650	0
167	20240527	170800	3536863650	41650	41650	41650	41650	0
168	20240527	170700	3536863650	41650	41650	41650	41650	0
169	20240527	170600	3536863650	41650	41650	41650	41650	0
170	20240527	170500	3536863650	41650	41650	41650	41650	0
171	20240527	170400	3536863650	41650	41650	41650	41650	0
172	20240527	170300	3536863650	41650	41650	41650	41650	0
173	20240527	170200	3536863650	41650	41650	41650	41650	0
174	20240527	170100	3536863650	41650	41650	41650	41650	0
175	20240527	170000	3536863650	41650	41650	41650	41650	0
176	20240527	165900	3536863650	41650	41650	41650	41650	0
177	20240527	165800	3536863650	41650	41650	41650	41650	0
178	20240527	165700	3536863650	41650	41650	41650	41650	0
179	20240527	165600	3536863650	41650	41650	41650	41650	0
180	20240527	165500	3536863650	41650	41650	41650	41650	0
181	20240527	165400	3536863650	41650	41650	41650	41650	0
182	20240527	165300	3536863650	41650	41650	41650	41650	2589
183	20240527	165200	3536863650	41650	41650	41650	41650	0
184	20240527	165100	3536863650	41650	41650	41650	41650	0
185	20240527	165000	3536863650	41650	41650	41650	41650	0
186	20240527	164900	3536863650	41650	41650	41650	41650	0
187	20240527	164800	3536863650	41650	41650	41650	41650	0
188	20240527	164700	3536863650	41650	41650	41650	41650	0
189	20240527	164600	3536863650	41650	41650	41650	41650	0
190	20240527	164500	3536863650	41650	41650	41650	41650	0
191	20240527	164400	3536863650	41650	41650	41650	41650	0
192	20240527	164300	3536863650	41650	41650	41650	41650	0
193	20240527	164200	3536863650	41650	41650	41650	41650	0
194	20240527	164100	3536863650	41650	41650	41650	41650	0
195	20240527	164000	3536863650	41650	41650	41650	41650	0
196	20240527	163900	3536863650	41650	41650	41650	41650	0
197	20240527	163800	3536863650	41650	41650	41650	41650	0
198	20240527	163700	3536863650	41650	41650	41650	41650	0
199	20240527	163600	3536863650	41650	41650	41650	41650	0
200	20240527	163500	3536863650	41650	41650	41650	41650	0
201	20240527	163400	3536863650	41650	41650	41650	41650	0
202	20240527	163300	3536863650	41650	41650	41650	41650	0
203	20240527	163200	3536863650	41650	41650	41650	41650	0
204	20240527	163100	3536863650	41650	41650	41650	41650	0
205	20240527	163000	3536863650	41650	41650	41650	41650	0
206	20240527	162900	3536863650	41650	41650	41650	41650	0
207	20240527	162800	3536863650	41650	41650	41650	41650	0
208	20240527	162700	3536863650	41650	41650	41650	41650	0
209	20240527	162600	3536863650	41650	41650	41650	41650	0
210	20240527	162500	3536863650	41650	41650	41650	41650	0
211	20240527	162400	3536863650	41650	41650	41650	41650	0
212	20240527	162300	3536863650	41650	41650	41650	41650	2589
213	20240527	162200	3536863650	41650	41650	41650	41650	0
214	20240527	162100	3536863650	41650	41650	41650	41650	0
215	20240527	162000	3536863650	41650	41650	41650	41650	0
216	20240527	161900	3536863650	41650	41650	41650	41650	0
217	20240527	161800	3536863650	41650	41650	41650	41650	0
218	20240527	161700	3536863650	41650	41650	41650	41650	0
219	20240527	161600	3536863650	41650	41650	41650	41650	0
220	20240527	161500	3536863650	41650	41650	41650	41650	0
221	20240527	161400	3536863650	41650	41650	41650	41650	0
222	20240527	161300	3536863650	41650	41650	41650	41650	0
223	20240527	161200	3536863650	41650	41650	41650	41650	0
224	20240527	161100	3536863650	41650	41650	41650	41650	0
225	20240527	161000	3536863650	41650	41650	41650	41650	0
226	20240527	160900	3536863650	41650	41650	41650	41650	0
227	20240527	160800	3536863650	41650	41650	41650	41650	0
228	20240527	160700	3536863650	41650	41650	41650	41650	0
229	20240527	160600	3536863650	41650	41650	41650	41650	0
230	20240527	160500	3536863650	41650	41650	41650	41650	0
231	20240527	160400	3536863650	41650	41650	41650	41650	0
232	20240527	160300	3536863650	41650	41650	41650	41650	0
233	20240527	160200	3536863650	41650	41650	41650	41650	0
234	20240527	160100	3536863650	41650	41650	41650	41650	0
235	20240527	160000	3536863650	41650	41650	41650	41650	0
236	20240527	155900	3536863650	41650	41650	41650	41650	0
237	20240527	155800	3536863650	41650	41650	41650	41650	0
238	20240527	155700	3536863650	41650	41650	41650	41650	0
239	20240527	155600	3536863650	41650	41650	41650	41650	0
240	20240527	155500	3536863650	41650	41650	41650	41650	0
241	20240527	155400	3536863650	41650	41650	41650	41650	0
242	20240527	155300	3536863650	41650	41650	41650	41650	2589
243	20240527	155200	3536863650	41650	41650	41650	41650	0
244	20240527	155100	3536863650	41650	41650	41650	41650	0
245	20240527	155000	3536863650	41650	41650	41650	41650	0
246	20240527	154900	3536863650	41650	41650	41650	41650	0
247	20240527	154800	3536863650	41650	41650	41650	41650	0
248	20240527	154700	3536863650	41650	41650	41650	41650	0
249	20240527	154600	3536863650	41650	41650	41650	41650	0
250	20240527	154500	3536863650	41650	41650	41650	41650	0
251	20240527	154400	3536863650	41650	41650	41650	41650	0
252	20240527	154300	3536863650	41650	41650	41650	41650	0
253	20240527	154200	3536863650	41650	41650	41650	41650	0
254	20240527	154100	3536863650	41650	41650	41650	41650	0
255	20240527	154000	3536863650	41650	41650	41650	41650	0
256	20240527	153900	3536863650	41650	41650	41650	41650	0
257	20240527	153800	3536863650	41650	41650	41650	41650	0
258	20240527	153700	3536863650	41650	41650	41650	41650	0
259	20240527	153600	3536863650	41650	41650	41650	41650	0
260	20240527	153500	3536863650	41650	41650	41650	41650	0
261	20240527	153400	3536863650	41650	41650	41650	41650	0
262	20240527	153300	3536863650	41650	41650	41650	41650	0
263	20240527	153200	3536863650	41650	41650	41650	41650	0
264	20240527	153100	3536863650	41650	41650	41650	41650	0
265	20240527	153000	3536863650	41650	41650	41650	41650	2589
266	20240527	152900	3429031800	41250	41250	41250	41250	0
267	20240527	152800	3429031800	41250	41250	41250	41250	0
268	20240527	152700	3429031800	41250	41250	41250	41250	0
269	20240527	152600	3429031800	41250	41250	41250	41250	0
270	20240527	152500	3429031800	41250	41250	41250	41250	0
271	20240527	152400	3429031800	41250	41250	41250	41250	0
272	20240527	152300	3429031800	41250	41250	41250	41250	0
273	20240527	152200	3429031800	41250	41250	41250	41250	0
274	20240527	152100	3429031800	41250	41250	41250	41250	0
275	20240527	152000	3429031800	41250	41250	41250	41250	0
276	20240527	151900	3429031800	41250	41350	41500	41250	262
277	20240527	151800	3418205300	41450	41400	41500	41350	219
278	20240527	151700	3409136700	41400	41400	41450	41400	526
279	20240527	151600	3387356900	41400	41450	41500	41400	804
280	20240527	151500	3354031250	41450	41450	41500	41450	324
281	20240527	151400	3340599400	41500	41500	41500	41450	86
282	20240527	151300	3337033950	41450	41450	41500	41450	146
283	20240527	151200	3330979450	41500	41500	41500	41450	276
284	20240527	151100	3319527800	41450	41500	41500	41450	72
285	20240527	151000	3316542300	41500	41450	41500	41450	418
286	20240527	150900	3299212300	41500	41500	41500	41450	286
287	20240527	150800	3287343400	41500	41500	41500	41500	146
288	20240527	150700	3281284400	41500	41450	41500	41450	614
289	20240527	150600	3255833100	41450	41450	41450	41450	51
290	20240527	150500	3253719150	41400	41450	41450	41400	22
291	20240527	150400	3252807350	41450	41450	41450	41450	311
292	20240527	150300	3239916400	41450	41450	41450	41400	92
293	20240527	150200	3236103250	41450	41350	41450	41350	814
294	20240527	150100	3202402000	41350	41400	41400	41350	55
295	20240527	150000	3200125100	41400	41400	41400	41400	70
296	20240527	145900	3197227100	41350	41400	41400	41350	116
297	20240527	145800	3192424800	41400	41400	41400	41350	41
298	20240527	145700	3190727500	41400	41350	41400	41350	542
299	20240527	145600	3168311450	41350	41350	41350	41300	84
300	20240527	145500	3164840200	41300	41300	41350	41300	130
301	20240527	145400	3159469750	41350	41350	41350	41300	44
302	20240527	145300	3157650450	41300	41300	41350	41300	447
303	20240527	145200	3139189250	41250	41350	41350	41200	161
304	20240527	145100	3132542250	41350	41200	41350	41200	217
305	20240527	145000	3123585300	41250	41250	41250	41150	179
306	20240527	144900	3116204900	41250	41250	41250	41200	120
307	20240527	144800	3111256050	41200	41200	41250	41200	108
308	20240527	144700	3106805350	41150	41150	41200	41100	602
309	20240527	144600	3082036500	41200	41200	41200	41150	177
310	20240527	144500	3074745850	41150	41150	41200	41150	71
311	20240527	144400	3071823050	41150	41150	41200	41150	185
312	20240527	144300	3064208950	41150	41200	41200	41150	26
313	20240527	144200	3063138400	41150	41200	41200	41150	75
314	20240527	144100	3060051200	41150	41150	41200	41150	47
315	20240527	144000	3058116200	41150	41200	41200	41150	65
316	20240527	143900	3055440250	41200	41200	41200	41150	35
317	20240527	143800	3053999000	41150	41200	41200	41150	49
318	20240527	143700	3051981650	41150	41200	41200	41150	42
319	20240527	143600	3050252400	41200	41200	41200	41150	374
320	20240527	143500	3034845950	41200	41200	41200	41150	82
321	20240527	143400	3031470650	41150	41150	41200	41150	273
322	20240527	143300	3020235150	41150	41150	41200	41150	89
323	20240527	143200	3016570800	41200	41200	41200	41150	86
324	20240527	143100	3013030600	41200	41200	41200	41150	68
325	20240527	143000	3010231000	41150	41150	41200	41150	45
326	20240527	142900	3008378600	41200	41150	41200	41150	97
327	20240527	142800	3004383300	41150	41200	41200	41150	53
328	20240527	142700	3002201100	41200	41200	41200	41150	90
329	20240527	142600	2998494600	41200	41200	41250	41150	88
330	20240527	142500	2994869700	41200	41200	41200	41150	332
331	20240527	142400	2981193800	41150	41100	41150	41100	144
332	20240527	142300	2975269900	41100	41150	41150	41100	141
333	20240527	142200	2969471650	41150	41100	41150	41100	102
334	20240527	142100	2965278150	41150	41150	41150	41100	161
335	20240527	142000	2958657600	41150	41150	41150	41100	266
336	20240527	141900	2947723550	41150	41150	41150	41100	70
337	20240527	141800	2944845450	41100	41100	41150	41100	50
338	20240527	141700	2942789500	41150	41150	41150	41100	87
339	20240527	141600	2939211050	41150	41200	41200	41150	192
340	20240527	141500	2931309650	41100	41200	41200	41100	779
341	20240527	141400	2899274900	41150	41150	41250	41150	293
342	20240527	141300	2887213550	41150	41150	41200	41150	128
343	20240527	141200	2881945700	41200	41200	41250	41150	166
344	20240527	141100	2875107150	41150	41250	41250	41150	873
345	20240527	141000	2839153350	41200	41250	41250	41200	106
346	20240527	140900	2834782700	41250	41250	41250	41200	62
347	20240527	140800	2832226900	41200	41200	41250	41200	301
348	20240527	140700	2819817450	41200	41250	41250	41200	83
349	20240527	140600	2816394650	41200	41200	41250	41200	165
350	20240527	140500	2809595650	41250	41250	41250	41200	90
351	20240527	140400	2805884700	41250	41350	41350	41250	104
352	20240527	140300	2801593050	41250	41250	41350	41250	567
353	20240527	140200	2778176400	41250	41250	41300	41250	171
354	20240527	140100	2771121700	41250	41300	41300	41250	470
355	20240527	140000	2751730950	41250	41300	41300	41250	34
356	20240527	135900	2750327800	41250	41300	41300	41250	75
357	20240527	135800	2747232600	41250	41250	41300	41250	51
358	20240527	135700	2745127800	41300	41350	41350	41250	34
359	20240527	135600	2743723300	41250	41300	41300	41250	154
360	20240527	135500	2737364250	41250	41300	41300	41250	219
361	20240527	135400	2728320350	41250	41300	41300	41250	78
362	20240527	135300	2725100650	41250	41300	41300	41250	65
363	20240527	135200	2722417850	41300	41300	41300	41250	74
364	20240527	135100	2719363350	41250	41250	41300	41250	161
365	20240527	135000	2712715550	41300	41250	41300	41250	56
366	20240527	134900	2710404300	41300	41350	41350	41250	529
367	20240527	134800	2688556700	41350	41350	41350	41300	100
368	20240527	134700	2684425650	41300	41300	41350	41300	64
369	20240527	134600	2681780800	41350	41350	41350	41300	88
370	20240527	134500	2678145250	41300	41350	41350	41300	50
371	20240527	134400	2676079200	41350	41350	41350	41300	68
372	20240527	134300	2673269400	41300	41350	41350	41300	30
373	20240527	134200	2672029750	41300	41350	41350	41300	171
374	20240527	134100	2664959700	41300	41350	41350	41300	63
375	20240527	134000	2662356300	41300	41400	41400	41300	52
376	20240527	133900	2660206800	41350	41300	41400	41300	143
377	20240527	133800	2654294100	41350	41400	41400	41300	29
378	20240527	133700	2653094700	41300	41300	41350	41300	74
379	20240527	133600	2650036200	41350	41400	41400	41350	78
380	20240527	133500	2646810000	41350	41350	41400	41350	71
381	20240527	133400	2643871550	41300	41400	41400	41300	73
382	20240527	133300	2640854200	41300	41400	41400	41300	31
383	20240527	133200	2639572500	41350	41450	41450	41350	56
384	20240527	133100	2637254600	41400	41450	41500	41400	191
385	20240527	133000	2629337350	41450	41400	41450	41300	149
386	20240527	132900	2623170150	41300	41350	41400	41300	62
387	20240527	132800	2620607300	41350	41450	41450	41350	29
388	20240527	132700	2619406850	41250	41400	41450	41250	1038
389	20240527	132600	2576504500	41400	41450	41450	41350	53
390	20240527	132500	2574310100	41300	41300	41450	41300	44
391	20240527	132400	2572491150	41300	41350	41400	41300	75
392	20240527	132300	2569388250	41350	41350	41400	41300	80
393	20240527	132200	2566080400	41300	41350	41350	41300	146
394	20240527	132100	2560045650	41300	41300	41400	41300	57
395	20240527	132000	2557689300	41350	41350	41350	41300	295
396	20240527	131900	2545491850	41350	41350	41400	41350	57
397	20240527	131800	2543134850	41350	41350	41350	41350	66
398	20240527	131700	2540405750	41400	41450	41450	41400	469
399	20240527	131600	2520987700	41400	41450	41450	41400	35
400	20240527	131500	2519538600	41400	41500	41500	41400	130
401	20240527	131400	2514146600	41400	41400	41450	41400	145
402	20240527	131300	2508137900	41400	41500	41500	41400	74
403	20240527	131200	2505074200	41350	41350	41350	41350	0
404	20240527	131100	2505074200	41350	41550	41550	41350	121
405	20240527	131000	2500064300	41400	41500	41500	41400	698
406	20240527	130900	2471113400	41500	41450	41500	41450	17
407	20240527	130800	2470408300	41500	41450	41500	41450	146
408	20240527	130700	2464351550	41500	41450	41500	41450	152
409	20240527	130600	2458051050	41450	41450	41450	41400	43
410	20240527	130500	2456268800	41400	41400	41400	41400	39
411	20240527	130400	2454654200	41350	41400	41400	41350	6
412	20240527	130300	2454405900	41400	41350	41400	41350	62
413	20240527	130200	2451841450	41300	41350	41350	41300	59
414	20240527	130100	2449401900	41350	41350	41350	41350	12
415	20240527	130000	2448905700	41350	41350	41350	41300	4
416	20240527	125900	2448740400	41350	41350	41350	41350	0
417	20240527	125800	2448740400	41350	41350	41350	41300	212
418	20240527	125700	2439979150	41350	41350	41350	41350	36
419	20240527	125600	2438490550	41350	41350	41350	41350	2
420	20240527	125500	2438407850	41350	41350	41350	41350	42
421	20240527	125400	2436671150	41400	41350	41400	41350	8
422	20240527	125300	2436340150	41350	41350	41350	41350	485
423	20240527	125200	2416285400	41300	41350	41350	41300	34
424	20240527	125100	2414880100	41350	41300	41350	41300	79
425	20240527	125000	2411613700	41300	41350	41350	41300	60
426	20240527	124900	2409132800	41350	41350	41350	41350	7
427	20240527	124800	2408843350	41400	41300	41400	41300	2
428	20240527	124700	2408760650	41300	41300	41300	41300	40
429	20240527	124600	2407108650	41250	41450	41450	41250	77
430	20240527	124500	2403928950	41300	41200	41300	41200	2301
431	20240527	124400	2309016100	41200	41250	41250	41200	1015
432	20240527	124300	2267177100	41250	41250	41250	41250	75
433	20240527	124200	2264083350	41250	41250	41250	41200	234
434	20240527	124100	2254431550	41250	41250	41250	41200	1068
435	20240527	124000	2210380150	41250	41300	41300	41250	348
436	20240527	123900	2196010600	41300	41350	41350	41300	300
437	20240527	123800	2183620100	41300	41400	41400	41300	691
438	20240527	123700	2155041100	41400	41400	41400	41400	97
439	20240527	123600	2151025300	41400	41450	41450	41400	49
440	20240527	123500	2148996650	41400	41450	41450	41400	100
441	20240527	123400	2144853350	41400	41400	41450	41400	62
442	20240527	123300	2142286300	41400	41400	41400	41400	51
443	20240527	123200	2140174900	41400	41400	41450	41400	75
444	20240527	123100	2137067500	41400	41450	41450	41400	38
445	20240527	123000	2135493750	41400	41400	41450	41400	67
446	20240527	122900	2132719900	41400	41400	41400	41400	50
447	20240527	122800	2130649900	41400	41450	41450	41400	23
448	20240527	122700	2129697650	41400	41450	41450	41400	98
449	20240527	122600	2125638400	41400	41450	41450	41350	166
450	20240527	122500	2118765150	41350	41450	41450	41350	107
451	20240527	122400	2114339750	41450	41400	41450	41350	155
452	20240527	122300	2107922650	41400	41500	41500	41400	94
453	20240527	122200	2104030550	41450	41450	41500	41450	883
454	20240527	122100	2067430100	41450	41500	41500	41450	75
455	20240527	122000	2064318350	41450	41450	41450	41400	232
456	20240527	121900	2054702550	41450	41450	41450	41450	32
457	20240527	121800	2053376150	41450	41450	41450	41450	26
458	20240527	121700	2052298450	41450	41450	41500	41450	54
459	20240527	121600	2050059750	41500	41500	41500	41450	336
460	20240527	121500	2036123650	41450	41450	41450	41450	16
461	20240527	121400	2035460450	41450	41500	41500	41450	27
462	20240527	121300	2034340600	41500	41500	41500	41500	15
463	20240527	121200	2033718100	41500	41500	41500	41500	98
464	20240527	121100	2029651100	41500	41550	41550	41500	96
465	20240527	121000	2025666100	41500	41550	41550	41500	59
466	20240527	120900	2023215300	41500	41500	41500	41500	39
467	20240527	120800	2021596800	41500	41500	41500	41500	39
468	20240527	120700	2019978300	41550	41500	41550	41500	115
469	20240527	120600	2015202950	41450	41450	41450	41450	0
470	20240527	120500	2015202950	41450	41500	41500	41450	78
471	20240527	120400	2011967600	41500	41500	41500	41500	0
472	20240527	120300	2011967600	41500	41550	41550	41500	158
473	20240527	120200	2005405600	41500	41600	41600	41500	112
474	20240527	120100	2000749550	41600	41600	41650	41600	34
475	20240527	120000	1999335000	41650	41550	41650	41550	55
476	20240527	115900	1997047000	41500	41500	41500	41500	31
477	20240527	115800	1995760500	41500	41600	41600	41500	95
478	20240527	115700	1991815650	41550	41550	41550	41550	0
479	20240527	115600	1991815650	41550	41500	41550	41500	21
480	20240527	115500	1990943200	41350	41550	41550	41350	1168
481	20240527	115400	1942549050	41550	41600	41650	41550	40
482	20240527	115300	1940885900	41600	41600	41600	41600	38
483	20240527	115200	1939305100	41450	41700	41700	41450	27
484	20240527	115100	1938185150	41700	41650	41700	41500	33
485	20240527	115000	1936813000	41450	41700	41700	41450	270
486	20240527	114900	1925601800	41450	41650	41750	41450	2448
487	20240527	114800	1823933500	41650	41700	41700	41650	35
488	20240527	114700	1822474550	41700	41650	41700	41650	119
489	20240527	114600	1817513400	41650	41700	41700	41650	286
490	20240527	114500	1805589700	41700	41700	41700	41700	162
491	20240527	114400	1798834300	41700	41750	41750	41700	585
492	20240527	114300	1774412200	41750	41800	41800	41750	53
493	20240527	114200	1772198400	41750	41750	41800	41750	70
494	20240527	114100	1769275350	41850	41750	41850	41750	142
495	20240527	114000	1763346300	41750	41800	41800	41750	50
496	20240527	113900	1761256400	41750	41750	41800	41750	61
497	20240527	113800	1758707400	41750	41750	41750	41750	37
498	20240527	113700	1757162650	41800	41800	41800	41750	4
499	20240527	113600	1756995550	41800	41800	41850	41800	16
500	20240527	113500	1756326500	41800	41800	41800	41750	113
501	20240527	113400	1751603200	41800	41750	41800	41750	73
502	20240527	113300	1748552450	41750	41800	41800	41750	43
503	20240527	113200	1746755100	41850	41800	41850	41750	738
504	20240527	113100	1715908950	41800	41900	41900	41800	388
505	20240527	113000	1699690200	41800	41900	41900	41800	17
506	20240527	112900	1698978900	41800	41850	41850	41800	63
507	20240527	112800	1696344050	41850	41850	41850	41850	88
508	20240527	112700	1692661250	41850	41850	41850	41850	73
509	20240527	112600	1689606200	41850	41800	41850	41800	404
510	20240527	112500	1672699700	41850	41800	41850	41800	99
511	20240527	112400	1668559450	41800	41850	41850	41800	1602
512	20240527	112300	1601518700	41850	41900	41900	41850	909
513	20240527	112200	1563470750	41900	41850	41900	41850	199
514	20240527	112100	1555134600	41900	41900	41900	41850	73
515	20240527	112000	1552077050	41850	41900	41900	41850	94
516	20240527	111900	1548142950	41850	41850	41850	41850	0
517	20240527	111800	1548142950	41850	41950	41950	41850	24
518	20240527	111700	1547137450	41950	41900	41950	41850	88
519	20240527	111600	1543449750	41900	41950	41950	41900	105
520	20240527	111500	1539050200	42050	42050	42050	42050	0
521	20240527	111400	1539050200	42050	41850	42050	41850	342
522	20240527	111300	1524705900	41900	41850	41900	41850	51
523	20240527	111200	1522570450	41900	41900	42000	41900	70
524	20240527	111100	1519635650	41850	41900	41900	41850	18
525	20240527	111000	1518882200	41850	41850	41900	41850	412
526	20240527	110900	1501639350	41900	41950	41950	41900	663
527	20240527	110800	1473843600	41900	41950	41950	41900	48
528	20240527	110700	1471832250	41900	41950	41950	41900	25
529	20240527	110600	1470784650	41900	41950	41950	41900	127
530	20240527	110500	1465460500	41950	42000	42000	41950	21
531	20240527	110400	1464579200	41950	41950	41950	41950	53
532	20240527	110300	1462355850	41900	41900	41900	41900	0
533	20240527	110200	1462355850	41900	41950	41950	41900	243
534	20240527	110100	1452163400	42000	41900	42000	41900	401
535	20240527	110000	1435328500	41850	41950	41950	41850	58
536	20240527	105900	1432898850	41900	41850	41900	41850	119
537	20240527	105800	1427916850	41850	41850	41850	41850	30
538	20240527	105700	1426661350	41850	41900	41900	41850	129
539	20240527	105600	1421261050	41850	41900	41900	41850	55
540	20240527	105500	1418958650	41850	41850	41950	41850	301
541	20240527	105400	1406360600	41900	41850	41900	41850	130
542	20240527	105300	1400915000	41900	41900	41950	41850	455
543	20240527	105200	1381854400	41900	41900	41950	41900	36
544	20240527	105100	1380345800	41950	41900	41950	41900	101
545	20240527	105000	1376111000	41950	42000	42000	41900	242
546	20240527	104900	1365960900	41950	41950	41950	41900	315
547	20240527	104800	1352747250	41950	42050	42050	41950	2102
548	20240527	104700	1264448700	42050	42050	42100	42050	163
549	20240527	104600	1257589550	42100	42050	42100	42050	49
550	20240527	104500	1255529000	42050	42050	42050	42050	70
551	20240527	104400	1252585500	42050	42050	42100	42050	150
552	20240527	104300	1246273350	42100	42050	42100	42050	34
553	20240527	104200	1244843600	42050	42100	42100	42050	119
554	20240527	104100	1239838250	42100	42050	42150	42050	463
555	20240527	104000	1220368250	42050	42050	42100	42050	163
556	20240527	103900	1213509600	42050	42050	42150	42050	102
557	20240527	103800	1209219400	42050	42100	42100	42050	90
558	20240527	103700	1205431650	42100	42150	42200	42100	164
559	20240527	103600	1198520300	42100	42150	42150	42100	89
560	20240527	103500	1194772150	42100	42200	42200	42100	81
561	20240527	103400	1191361250	42150	42150	42150	42100	257
562	20240527	103300	1180534650	42150	42150	42150	42150	0
563	20240527	103200	1180534650	42150	42300	42300	42150	24
564	20240527	103100	1179521400	42300	42250	42300	42150	108
565	20240527	103000	1174962400	42150	42250	42250	42150	133
566	20240527	102900	1169351500	42150	42200	42200	42150	239
567	20240527	102800	1159272650	42200	42150	42200	42150	31
568	20240527	102700	1157965900	42150	42200	42200	42150	78
569	20240527	102600	1154675600	42150	42150	42150	42150	69
570	20240527	102500	1151767250	42150	42200	42200	42150	55
571	20240527	102400	1149448900	42150	42150	42150	42150	16
572	20240527	102300	1148774500	42150	42200	42200	42150	275
573	20240527	102200	1137171550	42200	42200	42250	42200	153
574	20240527	102100	1130712700	42200	42200	42250	42200	780
575	20240527	102000	1097796050	42450	42250	42450	42200	74
576	20240527	101900	1094670350	42200	42250	42300	42200	193
577	20240527	101800	1086515950	42250	42250	42300	42200	156
578	20240527	101700	1079925250	42200	42300	42450	42200	1169
579	20240527	101600	1030544550	42250	42450	42450	42250	71
580	20240527	101500	1027541450	42350	42350	42350	42250	69
581	20240527	101400	1024624450	42250	42350	42350	42250	72
582	20240527	101300	1021581350	42350	42300	42350	42250	335
583	20240527	101200	1007411000	42300	42300	42400	42300	67
584	20240527	101100	1004576550	42350	42300	42350	42300	130
585	20240527	101000	999075300	42300	42300	42400	42300	67
586	20240527	100900	996241000	42300	42450	42450	42300	59
587	20240527	100800	993742550	42300	42400	42400	42300	274
588	20240527	100700	982141400	42350	42350	42350	42350	47
589	20240527	100600	980150950	42350	42450	42450	42350	95
590	20240527	100500	976121050	42400	42500	42500	42400	50
591	20240527	100400	974000250	42400	42400	42500	42400	73
592	20240527	100300	970904850	42350	42400	42550	42350	106
593	20240527	100200	966408750	42400	42500	42500	42350	238
594	20240527	100100	956305100	42450	42450	42500	42400	204
595	20240527	100000	947647100	42400	42500	42500	42350	80
596	20240527	095900	944256050	42350	42300	42450	42300	112
597	20240527	095800	939508800	42300	42300	42300	42300	27
598	20240527	095700	938366700	42300	42300	42300	42300	72
599	20240527	095600	935321100	42300	42450	42450	42300	238
600	20240527	095500	925236850	42350	42350	42350	42350	14
601	20240527	095400	924643950	42550	42550	42550	42550	0
602	20240527	095300	924643950	42550	42350	42550	42350	30
603	20240527	095200	923368850	42500	42500	42500	42300	150
604	20240527	095100	916996300	42300	42300	42350	42300	131
605	20240527	095000	911449300	42300	42300	42350	42250	262
606	20240527	094900	900368650	42250	42200	42300	42200	31
607	20240527	094800	899059500	42250	42350	42350	42250	2004
608	20240527	094700	814248450	42350	42450	42450	42350	123
609	20240527	094600	809029850	42500	42350	42500	42300	1318
610	20240527	094500	753251850	42350	42400	42400	42350	50
611	20240527	094400	751133450	42400	42350	42400	42300	120
612	20240527	094300	746050500	42350	42350	42400	42300	83
613	20240527	094200	742536050	42450	42350	42450	42350	255
614	20240527	094100	731735650	42350	42350	42400	42350	97
615	20240527	094000	727625400	42400	42400	42400	42350	178
616	20240527	093900	720083400	42350	42400	42400	42350	65
617	20240527	093800	717329900	42350	42350	42350	42350	100
618	20240527	093700	713094900	42350	42450	42450	42350	1756
619	20240527	093600	638585400	42500	42500	42500	42450	383
620	20240527	093500	622308850	42650	42500	42650	42500	73
621	20240527	093400	619203750	42500	42650	42650	42450	194
622	20240527	093300	610956900	42450	42450	42700	42450	161
623	20240527	093200	604089150	42450	42450	42700	42400	263
624	20240527	093100	592893550	42450	42400	42750	42400	115
625	20240527	093000	588005400	42400	42450	42600	42400	123
626	20240527	092900	582783500	42400	42500	42550	42400	709
627	20240527	092800	552678550	42500	42500	42550	42450	219
628	20240527	092700	543375550	42500	42450	42500	42450	52
629	20240527	092600	541166850	42500	42500	42500	42450	260
630	20240527	092500	530118050	42450	42500	42550	42450	449
631	20240527	092400	511036850	42550	42600	42600	42550	32
632	20240527	092300	509673700	42450	42500	42550	42450	328
633	20240527	092200	495735600	42500	42500	42600	42500	113
634	20240527	092100	490929050	42600	42600	42600	42500	168
635	20240527	092000	483780600	42500	42500	42550	42500	133
636	20240527	091900	478127150	42500	42550	42550	42500	287
637	20240527	091800	465917350	42550	42550	42550	42500	121
638	20240527	091700	460773350	42500	42750	42750	42500	107
639	20240527	091600	456218350	42500	42450	42500	42450	187
640	20240527	091500	448278950	42750	42550	42750	42400	1369
641	20240527	091400	390126950	42500	42650	42750	42500	735
642	20240527	091300	358868400	42550	42600	42650	42550	1652
643	20240527	091200	288516150	42600	42650	42650	42600	617
644	20240527	091100	262205150	42650	42700	42700	42600	710
645	20240527	091000	231916200	42700	42750	42750	42700	433
646	20240527	090900	213413300	42700	42650	42800	42650	173
647	20240527	090800	206031600	42650	42650	42750	42600	301
648	20240527	090700	193180250	42650	42650	42700	42650	193
649	20240527	090600	184944300	42700	42750	42800	42650	690
650	20240527	090500	155483150	42750	42950	42950	42750	412
651	20240527	090400	137847800	42950	42950	42950	42800	840
652	20240527	090300	101839950	42900	43150	43200	42900	887
653	20240527	090200	63586200	43150	43100	43150	43100	92
654	20240527	090100	59617700	43100	43100	43150	42900	970
655	20240527	090000	17855700	43100	43250	43300	43100	396