KissMeData/172670/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	203200	886892980	20050	20050	20050	20050	1541
3	20240528	203100	886892980	20050	20050	20050	20050	0
4	20240528	203000	886892980	20050	20050	20050	20050	0
5	20240528	202900	886892980	20050	20050	20050	20050	0
6	20240528	202800	886892980	20050	20050	20050	20050	0
7	20240528	202700	886892980	20050	20050	20050	20050	0
8	20240528	202600	886892980	20050	20050	20050	20050	0
9	20240528	202500	886892980	20050	20050	20050	20050	0
10	20240528	202400	886892980	20050	20050	20050	20050	0
11	20240528	202300	886892980	20050	20050	20050	20050	0
12	20240528	202200	886892980	20050	20050	20050	20050	0
13	20240528	202100	886892980	20050	20050	20050	20050	0
14	20240528	202000	886892980	20050	20050	20050	20050	0
15	20240528	201900	886892980	20050	20050	20050	20050	0
16	20240528	201800	886892980	20050	20050	20050	20050	0
17	20240528	201700	886892980	20050	20050	20050	20050	0
18	20240528	201600	886892980	20050	20050	20050	20050	0
19	20240528	201500	886892980	20050	20050	20050	20050	0
20	20240528	201400	886892980	20050	20050	20050	20050	0
21	20240528	201300	886892980	20050	20050	20050	20050	0
22	20240528	201200	886892980	20050	20050	20050	20050	0
23	20240528	201100	886892980	20050	20050	20050	20050	0
24	20240528	201000	886892980	20050	20050	20050	20050	0
25	20240528	200900	886892980	20050	20050	20050	20050	0
26	20240528	200800	886892980	20050	20050	20050	20050	0
27	20240528	200700	886892980	20050	20050	20050	20050	0
28	20240528	200600	886892980	20050	20050	20050	20050	0
29	20240528	200500	886892980	20050	20050	20050	20050	0
30	20240528	200400	886892980	20050	20050	20050	20050	0
31	20240528	200300	886892980	20050	20050	20050	20050	0
32	20240528	200200	886892980	20050	20050	20050	20050	1541
33	20240528	200100	886892980	20050	20050	20050	20050	0
34	20240528	200000	886892980	20050	20050	20050	20050	0
35	20240528	195900	886892980	20050	20050	20050	20050	0
36	20240528	195800	886892980	20050	20050	20050	20050	0
37	20240528	195700	886892980	20050	20050	20050	20050	0
38	20240528	195600	886892980	20050	20050	20050	20050	0
39	20240528	195500	886892980	20050	20050	20050	20050	0
40	20240528	195400	886892980	20050	20050	20050	20050	0
41	20240528	195300	886892980	20050	20050	20050	20050	0
42	20240528	195200	886892980	20050	20050	20050	20050	0
43	20240528	195100	886892980	20050	20050	20050	20050	0
44	20240528	195000	886892980	20050	20050	20050	20050	0
45	20240528	194900	886892980	20050	20050	20050	20050	0
46	20240528	194800	886892980	20050	20050	20050	20050	0
47	20240528	194700	886892980	20050	20050	20050	20050	0
48	20240528	194600	886892980	20050	20050	20050	20050	0
49	20240528	194500	886892980	20050	20050	20050	20050	0
50	20240528	194400	886892980	20050	20050	20050	20050	0
51	20240528	194300	886892980	20050	20050	20050	20050	0
52	20240528	194200	886892980	20050	20050	20050	20050	0
53	20240528	194100	886892980	20050	20050	20050	20050	0
54	20240528	194000	886892980	20050	20050	20050	20050	0
55	20240528	193900	886892980	20050	20050	20050	20050	0
56	20240528	193800	886892980	20050	20050	20050	20050	0
57	20240528	193700	886892980	20050	20050	20050	20050	0
58	20240528	193600	886892980	20050	20050	20050	20050	0
59	20240528	193500	886892980	20050	20050	20050	20050	0
60	20240528	193400	886892980	20050	20050	20050	20050	0
61	20240528	193300	886892980	20050	20050	20050	20050	0
62	20240528	193200	886892980	20050	20050	20050	20050	1541
63	20240528	193100	886892980	20050	20050	20050	20050	0
64	20240528	193000	886892980	20050	20050	20050	20050	0
65	20240528	192900	886892980	20050	20050	20050	20050	0
66	20240528	192800	886892980	20050	20050	20050	20050	0
67	20240528	192700	886892980	20050	20050	20050	20050	0
68	20240528	192600	886892980	20050	20050	20050	20050	0
69	20240528	192500	886892980	20050	20050	20050	20050	0
70	20240528	192400	886892980	20050	20050	20050	20050	0
71	20240528	192300	886892980	20050	20050	20050	20050	0
72	20240528	192200	886892980	20050	20050	20050	20050	0
73	20240528	192100	886892980	20050	20050	20050	20050	0
74	20240528	192000	886892980	20050	20050	20050	20050	0
75	20240528	191900	886892980	20050	20050	20050	20050	0
76	20240528	191800	886892980	20050	20050	20050	20050	0
77	20240528	191700	886892980	20050	20050	20050	20050	0
78	20240528	191600	886892980	20050	20050	20050	20050	0
79	20240528	191500	886892980	20050	20050	20050	20050	0
80	20240528	191400	886892980	20050	20050	20050	20050	0
81	20240528	191300	886892980	20050	20050	20050	20050	0
82	20240528	191200	886892980	20050	20050	20050	20050	0
83	20240528	191100	886892980	20050	20050	20050	20050	0
84	20240528	191000	886892980	20050	20050	20050	20050	0
85	20240528	190900	886892980	20050	20050	20050	20050	0
86	20240528	190800	886892980	20050	20050	20050	20050	0
87	20240528	190700	886892980	20050	20050	20050	20050	0
88	20240528	190600	886892980	20050	20050	20050	20050	0
89	20240528	190500	886892980	20050	20050	20050	20050	0
90	20240528	190400	886892980	20050	20050	20050	20050	0
91	20240528	190300	886892980	20050	20050	20050	20050	0
92	20240528	190200	886892980	20050	20050	20050	20050	1541
93	20240528	190100	886892980	20050	20050	20050	20050	0
94	20240528	190000	886892980	20050	20050	20050	20050	0
95	20240528	185900	886892980	20050	20050	20050	20050	0
96	20240528	185800	886892980	20050	20050	20050	20050	0
97	20240528	185700	886892980	20050	20050	20050	20050	0
98	20240528	185600	886892980	20050	20050	20050	20050	0
99	20240528	185500	886892980	20050	20050	20050	20050	0
100	20240528	185400	886892980	20050	20050	20050	20050	0
101	20240528	185300	886892980	20050	20050	20050	20050	0
102	20240528	185200	886892980	20050	20050	20050	20050	0
103	20240528	185100	886892980	20050	20050	20050	20050	0
104	20240528	185000	886892980	20050	20050	20050	20050	0
105	20240528	184900	886892980	20050	20050	20050	20050	0
106	20240528	184800	886892980	20050	20050	20050	20050	0
107	20240528	184700	886892980	20050	20050	20050	20050	0
108	20240528	184600	886892980	20050	20050	20050	20050	0
109	20240528	184500	886892980	20050	20050	20050	20050	0
110	20240528	184400	886892980	20050	20050	20050	20050	0
111	20240528	184300	886892980	20050	20050	20050	20050	0
112	20240528	184200	886892980	20050	20050	20050	20050	0
113	20240528	184100	886892980	20050	20050	20050	20050	0
114	20240528	184000	886892980	20050	20050	20050	20050	0
115	20240528	183900	886892980	20050	20050	20050	20050	0
116	20240528	183800	886892980	20050	20050	20050	20050	0
117	20240528	183700	886892980	20050	20050	20050	20050	0
118	20240528	183600	886892980	20050	20050	20050	20050	0
119	20240528	183500	886892980	20050	20050	20050	20050	0
120	20240528	183400	886892980	20050	20050	20050	20050	0
121	20240528	183300	886892980	20050	20050	20050	20050	0
122	20240528	183200	886892980	20050	20050	20050	20050	1541
123	20240528	183100	886892980	20050	20050	20050	20050	0
124	20240528	183000	886892980	20050	20050	20050	20050	0
125	20240528	182900	886892980	20050	20050	20050	20050	0
126	20240528	182800	886892980	20050	20050	20050	20050	0
127	20240528	182700	886892980	20050	20050	20050	20050	0
128	20240528	182600	886892980	20050	20050	20050	20050	0
129	20240528	182500	886892980	20050	20050	20050	20050	0
130	20240528	182400	886892980	20050	20050	20050	20050	0
131	20240528	182300	886892980	20050	20050	20050	20050	0
132	20240528	182200	886892980	20050	20050	20050	20050	0
133	20240528	182100	886892980	20050	20050	20050	20050	0
134	20240528	182000	886892980	20050	20050	20050	20050	0
135	20240528	181900	886892980	20050	20050	20050	20050	0
136	20240528	181800	886892980	20050	20050	20050	20050	0
137	20240528	181700	886892980	20050	20050	20050	20050	0
138	20240528	181600	886892980	20050	20050	20050	20050	0
139	20240528	181500	886892980	20050	20050	20050	20050	0
140	20240528	181400	886892980	20050	20050	20050	20050	0
141	20240528	181300	886892980	20050	20050	20050	20050	0
142	20240528	181200	886892980	20050	20050	20050	20050	0
143	20240528	181100	886892980	20050	20050	20050	20050	0
144	20240528	181000	886892980	20050	20050	20050	20050	0
145	20240528	180900	886892980	20050	20050	20050	20050	0
146	20240528	180800	886892980	20050	20050	20050	20050	0
147	20240528	180700	886892980	20050	20050	20050	20050	0
148	20240528	180600	886892980	20050	20050	20050	20050	0
149	20240528	180500	886892980	20050	20050	20050	20050	0
150	20240528	180400	886892980	20050	20050	20050	20050	0
151	20240528	180300	886892980	20050	20050	20050	20050	0
152	20240528	180200	886892980	20050	20050	20050	20050	1541
153	20240528	180100	886892980	20050	20050	20050	20050	0
154	20240528	180000	886892980	20050	20050	20050	20050	0
155	20240528	175900	886892980	20050	20050	20050	20050	0
156	20240528	175800	886892980	20050	20050	20050	20050	0
157	20240528	175700	886892980	20050	20050	20050	20050	0
158	20240528	175600	886892980	20050	20050	20050	20050	0
159	20240528	175500	886892980	20050	20050	20050	20050	0
160	20240528	175400	886892980	20050	20050	20050	20050	0
161	20240528	175300	886892980	20050	20050	20050	20050	0
162	20240528	175200	886892980	20050	20050	20050	20050	0
163	20240528	175100	886892980	20050	20050	20050	20050	0
164	20240528	175000	886892980	20050	20050	20050	20050	0
165	20240528	174900	886892980	20050	20050	20050	20050	0
166	20240528	174800	886892980	20050	20050	20050	20050	0
167	20240528	174700	886892980	20050	20050	20050	20050	0
168	20240528	174600	886892980	20050	20050	20050	20050	0
169	20240528	174500	886892980	20050	20050	20050	20050	0
170	20240528	174400	886892980	20050	20050	20050	20050	0
171	20240528	174300	886892980	20050	20050	20050	20050	0
172	20240528	174200	886892980	20050	20050	20050	20050	0
173	20240528	174100	886892980	20050	20050	20050	20050	0
174	20240528	174000	886892980	20050	20050	20050	20050	0
175	20240528	173900	886892980	20050	20050	20050	20050	0
176	20240528	173800	886892980	20050	20050	20050	20050	0
177	20240528	173700	886892980	20050	20050	20050	20050	0
178	20240528	173600	886892980	20050	20050	20050	20050	0
179	20240528	173500	886892980	20050	20050	20050	20050	0
180	20240528	173400	886892980	20050	20050	20050	20050	0
181	20240528	173300	886892980	20050	20050	20050	20050	0
182	20240528	173200	886892980	20050	20050	20050	20050	1541
183	20240528	173100	886892980	20050	20050	20050	20050	0
184	20240528	173000	886892980	20050	20050	20050	20050	0
185	20240528	172900	886892980	20050	20050	20050	20050	0
186	20240528	172800	886892980	20050	20050	20050	20050	0
187	20240528	172700	886892980	20050	20050	20050	20050	0
188	20240528	172600	886892980	20050	20050	20050	20050	0
189	20240528	172500	886892980	20050	20050	20050	20050	0
190	20240528	172400	886892980	20050	20050	20050	20050	0
191	20240528	172300	886892980	20050	20050	20050	20050	0
192	20240528	172200	886892980	20050	20050	20050	20050	0
193	20240528	172100	886892980	20050	20050	20050	20050	0
194	20240528	172000	886892980	20050	20050	20050	20050	0
195	20240528	171900	886892980	20050	20050	20050	20050	0
196	20240528	171800	886892980	20050	20050	20050	20050	0
197	20240528	171700	886892980	20050	20050	20050	20050	0
198	20240528	171600	886892980	20050	20050	20050	20050	0
199	20240528	171500	886892980	20050	20050	20050	20050	0
200	20240528	171400	886892980	20050	20050	20050	20050	0
201	20240528	171300	886892980	20050	20050	20050	20050	0
202	20240528	171200	886892980	20050	20050	20050	20050	0
203	20240528	171100	886892980	20050	20050	20050	20050	0
204	20240528	171000	886892980	20050	20050	20050	20050	0
205	20240528	170900	886892980	20050	20050	20050	20050	0
206	20240528	170800	886892980	20050	20050	20050	20050	0
207	20240528	170700	886892980	20050	20050	20050	20050	0
208	20240528	170600	886892980	20050	20050	20050	20050	0
209	20240528	170500	886892980	20050	20050	20050	20050	0
210	20240528	170400	886892980	20050	20050	20050	20050	0
211	20240528	170300	886892980	20050	20050	20050	20050	0
212	20240528	170200	886892980	20050	20050	20050	20050	1541
213	20240528	170100	886892980	20050	20050	20050	20050	0
214	20240528	170000	886892980	20050	20050	20050	20050	0
215	20240528	165900	886892980	20050	20050	20050	20050	0
216	20240528	165800	886892980	20050	20050	20050	20050	0
217	20240528	165700	886892980	20050	20050	20050	20050	0
218	20240528	165600	886892980	20050	20050	20050	20050	0
219	20240528	165500	886892980	20050	20050	20050	20050	0
220	20240528	165400	886892980	20050	20050	20050	20050	0
221	20240528	165300	886892980	20050	20050	20050	20050	0
222	20240528	165200	886892980	20050	20050	20050	20050	0
223	20240528	165100	886892980	20050	20050	20050	20050	0
224	20240528	165000	886892980	20050	20050	20050	20050	0
225	20240528	164900	886892980	20050	20050	20050	20050	0
226	20240528	164800	886892980	20050	20050	20050	20050	0
227	20240528	164700	886892980	20050	20050	20050	20050	0
228	20240528	164600	886892980	20050	20050	20050	20050	0
229	20240528	164500	886892980	20050	20050	20050	20050	0
230	20240528	164400	886892980	20050	20050	20050	20050	0
231	20240528	164300	886892980	20050	20050	20050	20050	0
232	20240528	164200	886892980	20050	20050	20050	20050	0
233	20240528	164100	886892980	20050	20050	20050	20050	0
234	20240528	164000	886892980	20050	20050	20050	20050	0
235	20240528	163900	886892980	20050	20050	20050	20050	0
236	20240528	163800	886892980	20050	20050	20050	20050	0
237	20240528	163700	886892980	20050	20050	20050	20050	0
238	20240528	163600	886892980	20050	20050	20050	20050	0
239	20240528	163500	886892980	20050	20050	20050	20050	0
240	20240528	163400	886892980	20050	20050	20050	20050	0
241	20240528	163300	886892980	20050	20050	20050	20050	0
242	20240528	163200	886892980	20050	20050	20050	20050	1541
243	20240528	163100	886892980	20050	20050	20050	20050	0
244	20240528	163000	886892980	20050	20050	20050	20050	0
245	20240528	162900	886892980	20050	20050	20050	20050	0
246	20240528	162800	886892980	20050	20050	20050	20050	0
247	20240528	162700	886892980	20050	20050	20050	20050	0
248	20240528	162600	886892980	20050	20050	20050	20050	0
249	20240528	162500	886892980	20050	20050	20050	20050	0
250	20240528	162400	886892980	20050	20050	20050	20050	0
251	20240528	162300	886892980	20050	20050	20050	20050	0
252	20240528	162200	886892980	20050	20050	20050	20050	0
253	20240528	162100	886892980	20050	20050	20050	20050	0
254	20240528	162000	886892980	20050	20050	20050	20050	0
255	20240528	161900	886892980	20050	20050	20050	20050	0
256	20240528	161800	886892980	20050	20050	20050	20050	0
257	20240528	161700	886892980	20050	20050	20050	20050	0
258	20240528	161600	886892980	20050	20050	20050	20050	0
259	20240528	161500	886892980	20050	20050	20050	20050	0
260	20240528	161400	886892980	20050	20050	20050	20050	0
261	20240528	161300	886892980	20050	20050	20050	20050	0
262	20240528	161200	886892980	20050	20050	20050	20050	0
263	20240528	161100	886892980	20050	20050	20050	20050	0
264	20240528	161000	886892980	20050	20050	20050	20050	0
265	20240528	160900	886892980	20050	20050	20050	20050	0
266	20240528	160800	886892980	20050	20050	20050	20050	0
267	20240528	160700	886892980	20050	20050	20050	20050	0
268	20240528	160600	886892980	20050	20050	20050	20050	0
269	20240528	160500	886892980	20050	20050	20050	20050	0
270	20240528	160400	886892980	20050	20050	20050	20050	0
271	20240528	160300	886892980	20050	20050	20050	20050	0
272	20240528	160200	886892980	20050	20050	20050	20050	1541
273	20240528	160100	886892980	20050	20050	20050	20050	0
274	20240528	160000	886892980	20050	20050	20050	20050	0
275	20240528	155900	886892980	20050	20050	20050	20050	0
276	20240528	155800	886892980	20050	20050	20050	20050	0
277	20240528	155700	886892980	20050	20050	20050	20050	0
278	20240528	155600	886892980	20050	20050	20050	20050	0
279	20240528	155500	886892980	20050	20050	20050	20050	0
280	20240528	155400	886892980	20050	20050	20050	20050	0
281	20240528	155300	886892980	20050	20050	20050	20050	0
282	20240528	155200	886892980	20050	20050	20050	20050	0
283	20240528	155100	886892980	20050	20050	20050	20050	0
284	20240528	155000	886892980	20050	20050	20050	20050	0
285	20240528	154900	886892980	20050	20050	20050	20050	0
286	20240528	154800	886892980	20050	20050	20050	20050	0
287	20240528	154700	886892980	20050	20050	20050	20050	0
288	20240528	154600	886892980	20050	20050	20050	20050	0
289	20240528	154500	886892980	20050	20050	20050	20050	0
290	20240528	154400	886892980	20050	20050	20050	20050	0
291	20240528	154300	886892980	20050	20050	20050	20050	0
292	20240528	154200	886892980	20050	20050	20050	20050	0
293	20240528	154100	886892980	20050	20050	20050	20050	0
294	20240528	154000	886892980	20050	20050	20050	20050	0
295	20240528	153900	886892980	20050	20050	20050	20050	0
296	20240528	153800	886892980	20050	20050	20050	20050	0
297	20240528	153700	886892980	20050	20050	20050	20050	0
298	20240528	153600	886892980	20050	20050	20050	20050	0
299	20240528	153500	886892980	20050	20050	20050	20050	0
300	20240528	153400	886892980	20050	20050	20050	20050	0
301	20240528	153300	886892980	20050	20050	20050	20050	0
302	20240528	153200	886892980	20050	20050	20050	20050	1541
303	20240528	153100	886892980	20050	20050	20050	20050	0
304	20240528	153000	886892980	20050	20050	20050	20050	1541
305	20240528	152900	855995930	20100	20100	20100	20100	0
306	20240528	152800	855995930	20100	20100	20100	20100	0
307	20240528	152700	855995930	20100	20100	20100	20100	0
308	20240528	152600	855995930	20100	20100	20100	20100	0
309	20240528	152500	855995930	20100	20100	20100	20100	0
310	20240528	152400	855995930	20100	20100	20100	20100	0
311	20240528	152300	855995930	20100	20100	20100	20100	0
312	20240528	152200	855995930	20100	20100	20100	20100	0
313	20240528	152100	855995930	20100	20100	20100	20100	0
314	20240528	152000	855995930	20100	20100	20100	20100	0
315	20240528	151900	855995930	20100	20050	20100	20050	102
316	20240528	151800	853950730	20050	20150	20150	20050	3158
317	20240528	151700	790620730	20150	20150	20150	20150	14
318	20240528	151600	790338630	20150	20100	20150	20100	1002
319	20240528	151500	770198330	20150	20150	20150	20150	4
320	20240528	151400	770117730	20150	20150	20150	20150	8
321	20240528	151300	769956530	20150	20150	20150	20100	92
322	20240528	151200	768106730	20100	20200	20200	20100	420
323	20240528	151100	759643730	20200	20200	20200	20200	9
324	20240528	151000	759461930	20200	20150	20200	20150	18
325	20240528	150900	759099030	20200	20200	20200	20200	10
326	20240528	150800	758897030	20150	20200	20200	20150	110
327	20240528	150700	756675530	20200	20200	20200	20200	9
328	20240528	150600	756493730	20200	20200	20200	20200	10
329	20240528	150500	756291730	20200	20200	20200	20200	4
330	20240528	150400	756210930	20200	20200	20200	20200	9
331	20240528	150300	756029130	20200	20150	20200	20100	218
332	20240528	150200	751642680	20200	20200	20200	20200	7
333	20240528	150100	751501280	20200	20200	20200	20200	10
334	20240528	150000	751299280	20200	20200	20200	20150	106
335	20240528	145900	749163080	20200	20200	20200	20200	18
336	20240528	145800	748799480	20200	20200	20200	20200	356
337	20240528	145700	741608280	20200	20150	20200	20150	9
338	20240528	145600	741426530	20200	20200	20200	20200	14
339	20240528	145500	741143730	20200	20200	20200	20200	1002
340	20240528	145400	720903330	20200	20200	20200	20200	22
341	20240528	145300	720458930	20200	20200	20200	20200	1
342	20240528	145200	720438730	20200	20200	20200	20150	11
343	20240528	145100	720216630	20200	20200	20200	20200	9
344	20240528	145000	720034830	20200	20200	20200	20200	0
345	20240528	144900	720034830	20200	20150	20200	20150	464
346	20240528	144800	710685030	20150	20150	20150	20150	8
347	20240528	144700	710523830	20100	20150	20150	20100	13
348	20240528	144600	710262130	20150	20150	20150	20150	11
349	20240528	144500	710040480	20150	20150	20150	20150	0
350	20240528	144400	710040480	20150	20100	20150	20100	15
351	20240528	144300	709738730	20150	20100	20150	20100	82
352	20240528	144200	708089930	20150	20150	20150	20150	7
353	20240528	144100	707948880	20150	20150	20150	20150	9
354	20240528	144000	707767530	20150	20150	20150	20150	2
355	20240528	143900	707727230	20150	20150	20150	20150	4
356	20240528	143800	707646630	20150	20150	20150	20150	11
357	20240528	143700	707424980	20150	20100	20150	20100	153
358	20240528	143600	704346780	20150	20150	20150	20150	15
359	20240528	143500	704044530	20150	20150	20150	20150	1
360	20240528	143400	704024380	20150	20150	20150	20150	5
361	20240528	143300	703923630	20150	20150	20150	20100	38
362	20240528	143200	703159130	20150	20150	20150	20150	102
363	20240528	143100	701103830	20150	20150	20150	20150	14
364	20240528	143000	700821730	20150	20150	20150	20150	10
365	20240528	142900	700620230	20150	20150	20150	20150	4
366	20240528	142800	700539630	20150	20150	20150	20150	13
367	20240528	142700	700277680	20150	20150	20150	20150	25
368	20240528	142600	699773930	20150	20150	20150	20150	16
369	20240528	142500	699451530	20150	20150	20150	20150	63
370	20240528	142400	698182080	20150	20150	20150	20150	254
371	20240528	142300	693063980	20150	20200	20200	20150	14
372	20240528	142200	692781230	20100	20200	20200	20100	238
373	20240528	142100	687989980	20200	20200	20200	20200	5
374	20240528	142000	687888980	20200	20200	20200	20200	9
375	20240528	141900	687707180	20200	20200	20200	20200	6
376	20240528	141800	687585980	20250	20200	20250	20200	752
377	20240528	141700	672394080	20250	20250	20250	20250	0
378	20240528	141600	672394080	20250	20250	20250	20250	66
379	20240528	141500	671057580	20250	20250	20250	20250	9
380	20240528	141400	670875330	20250	20250	20250	20250	4
381	20240528	141300	670794330	20250	20250	20250	20250	13
382	20240528	141200	670531080	20250	20200	20250	20200	101
383	20240528	141100	668490830	20250	20250	20250	20250	51
384	20240528	141000	667458080	20250	20250	20250	20200	44
385	20240528	140900	666568080	20250	20200	20250	20200	43
386	20240528	140800	665699380	20200	20200	20200	20200	86
387	20240528	140700	663962180	20150	20150	20150	20150	1
388	20240528	140600	663942030	20200	20200	20200	20200	157
389	20240528	140500	660770630	20200	20200	20200	20200	13
390	20240528	140400	660508030	20200	20200	20200	20200	0
391	20240528	140300	660508030	20200	20200	20200	20200	264
392	20240528	140200	655175230	20150	20150	20150	20150	66
393	20240528	140100	653845330	20150	20200	20200	20150	38
394	20240528	140000	653079430	20200	20200	20200	20200	9
395	20240528	135900	652897630	20200	20150	20200	20150	170
396	20240528	135800	649472080	20150	20150	20150	20150	18
397	20240528	135700	649109380	20150	20150	20200	20150	101
398	20240528	135600	647074180	20150	20150	20150	20150	7
399	20240528	135500	646933130	20150	20150	20150	20150	10
400	20240528	135400	646731630	20150	20150	20150	20150	4
401	20240528	135300	646651030	20150	20150	20150	20150	5
402	20240528	135200	646550280	20150	20150	20150	20150	9
403	20240528	135100	646368930	20150	20150	20150	20150	8
404	20240528	135000	646207730	20150	20150	20150	20150	8
405	20240528	134900	646046530	20150	20150	20150	20100	504
406	20240528	134800	635915930	20150	20150	20150	20150	38
407	20240528	134700	635150230	20150	20150	20150	20150	8
408	20240528	134600	634989030	20150	20150	20150	20150	7
409	20240528	134500	634847980	20200	20200	20200	20200	14
410	20240528	134400	634565180	20200	20200	20200	20200	4
411	20240528	134300	634484380	20200	20200	20200	20200	6
412	20240528	134200	634363180	20200	20200	20200	20200	9
413	20240528	134100	634181380	20200	20200	20200	20200	5
414	20240528	134000	634080380	20200	20200	20200	20200	14
415	20240528	133900	633797580	20200	20200	20200	20200	67
416	20240528	133800	632444180	20200	20200	20200	20200	113
417	20240528	133700	630161580	20200	20200	20200	20200	9
418	20240528	133600	629979780	20200	20200	20200	20200	33
419	20240528	133500	629313180	20200	20100	20200	20100	887
420	20240528	133400	611455530	20100	20100	20100	20050	1025
421	20240528	133300	590854130	20100	20100	20100	20100	6
422	20240528	133200	590733530	20050	20100	20100	20050	13
423	20240528	133100	590472480	20100	20100	20100	20100	2
424	20240528	133000	590432280	20100	20050	20100	20000	480
425	20240528	132900	580795030	20050	20050	20050	20000	123
426	20240528	132800	578329880	20050	20050	20050	20000	124
427	20240528	132700	575848680	20050	20050	20050	20000	19
428	20240528	132600	575468230	20050	20050	20050	20050	337
429	20240528	132500	568711380	20100	20050	20100	20000	422
430	20240528	132400	560255230	20050	20050	20050	20050	32
431	20240528	132300	559613630	20050	20050	20050	20050	1
432	20240528	132200	559593580	20050	20050	20050	20000	118
433	20240528	132100	557232680	20050	20050	20050	20050	11
434	20240528	132000	557012130	20050	20050	20050	20000	12
435	20240528	131900	556771780	20050	20050	20050	20050	10
436	20240528	131800	556571280	20000	20000	20000	20000	1
437	20240528	131700	556551280	20050	20000	20050	20000	83
438	20240528	131600	554890630	20050	20000	20050	20000	124
439	20240528	131500	552409480	20050	20050	20050	20050	8
440	20240528	131400	552249080	20000	20050	20050	20000	24
441	20240528	131300	551768630	20050	20000	20050	20000	26
442	20240528	131200	551248580	20050	20050	20050	20050	22
443	20240528	131100	550807480	20050	20050	20050	20050	2
444	20240528	131000	550767380	20050	20050	20050	20000	14
445	20240528	130900	550486930	20050	20050	20050	20050	28
446	20240528	130800	549925530	20050	20050	20050	20050	11
447	20240528	130700	549704980	20050	20050	20050	20050	14
448	20240528	130600	549424280	20050	20050	20050	20050	3
449	20240528	130500	549364130	20050	20050	20050	20050	8
450	20240528	130400	549203730	20050	20050	20050	20050	8
451	20240528	130300	549043330	20050	20050	20050	20050	1
452	20240528	130200	549023280	20050	20000	20050	20000	14
453	20240528	130100	548742630	20050	20050	20050	20050	2
454	20240528	130000	548702530	20050	20050	20050	20050	19
455	20240528	125900	548321580	20050	20050	20050	20050	13
456	20240528	125800	548060930	20050	20050	20050	20050	0
457	20240528	125700	548060930	20050	20050	20050	20050	4
458	20240528	125600	547980730	20050	20050	20050	20050	12
459	20240528	125500	547740130	20050	20050	20050	20050	3
460	20240528	125400	547679980	20050	20050	20050	20000	19
461	20240528	125300	547299380	20000	20050	20050	20000	22
462	20240528	125200	546859280	20050	20050	20050	20050	5
463	20240528	125100	546759030	20050	20050	20050	20050	12
464	20240528	125000	546518430	20050	20050	20050	20050	3
465	20240528	124900	546458280	20050	20050	20050	20050	12
466	20240528	124800	546217680	20050	20050	20050	20050	0
467	20240528	124700	546217680	20050	20050	20050	20050	6
468	20240528	124600	546097380	20050	20050	20050	20050	60
469	20240528	124500	544894380	20050	20050	20050	20050	44
470	20240528	124400	544012180	20050	20050	20050	20050	13
471	20240528	124300	543751530	20000	20050	20050	20000	2
472	20240528	124200	543711480	20050	20050	20050	20050	5
473	20240528	124100	543611230	20050	20050	20050	20050	11
474	20240528	124000	543390680	20050	20000	20050	20000	3
475	20240528	123900	543330580	20050	20050	20050	20050	12
476	20240528	123800	543089980	20050	20050	20050	20050	1
477	20240528	123700	543069930	20050	20050	20050	20050	1
478	20240528	123600	543049880	20050	20050	20050	20050	20
479	20240528	123500	542648880	20050	20050	20050	20050	0
480	20240528	123400	542648880	20050	20050	20050	20050	12
481	20240528	123300	542408280	20050	20050	20050	20050	3
482	20240528	123200	542348130	20050	20050	20050	20050	1
483	20240528	123100	542328080	20050	20050	20050	20050	17
484	20240528	123000	541987230	20050	20050	20050	20050	12
485	20240528	122900	541746630	20050	20050	20050	20050	5
486	20240528	122800	541646380	20050	20050	20050	20050	8
487	20240528	122700	541485980	20050	20050	20050	20050	1
488	20240528	122600	541465930	20050	20050	20050	20050	17
489	20240528	122500	541125080	20050	20050	20050	20050	7
490	20240528	122400	540984730	20050	20050	20050	20050	4
491	20240528	122300	540904530	20050	20100	20100	20050	9
492	20240528	122200	540724030	20050	20050	20050	20050	4
493	20240528	122100	540643830	20100	20100	20100	20100	17
494	20240528	122000	540302130	20100	20100	20100	20100	40
495	20240528	121900	539498130	20050	20050	20050	20050	577
496	20240528	121800	527929280	20050	20050	20050	20050	8
497	20240528	121700	527768880	20050	20050	20050	20050	0
498	20240528	121600	527768880	20050	20050	20050	20050	20
499	20240528	121500	527367880	20000	20000	20000	20000	30
500	20240528	121400	526767880	20050	20050	20050	20050	0
501	20240528	121300	526767880	20050	20050	20050	20050	12
502	20240528	121200	526527280	20050	20050	20050	20050	0
503	20240528	121100	526527280	20050	20050	20050	20050	12
504	20240528	121000	526286680	20050	20050	20050	20050	0
505	20240528	120900	526286680	20050	20050	20050	20050	0
506	20240528	120800	526286680	20050	20050	20050	20050	12
507	20240528	120700	526046080	20050	20050	20050	20050	2
508	20240528	120600	526005980	20050	20050	20050	20050	211
509	20240528	120500	521775430	20050	20050	20050	20050	0
510	20240528	120400	521775430	20050	20050	20050	20050	0
511	20240528	120300	521775430	20050	20050	20050	20050	13
512	20240528	120200	521514780	20000	20000	20000	20000	60
513	20240528	120100	520314780	20050	20050	20050	20050	104
514	20240528	120000	518229580	20050	20050	20050	20050	8
515	20240528	115900	518069180	20050	20050	20050	20050	0
516	20240528	115800	518069180	20050	20050	20050	20050	12
517	20240528	115700	517828580	20000	20000	20000	20000	1
518	20240528	115600	517808580	20050	20050	20050	20050	4
519	20240528	115500	517728380	20050	20000	20050	20000	58
520	20240528	115400	516567980	20050	20050	20050	20050	0
521	20240528	115300	516567980	20050	20050	20050	20050	12
522	20240528	115200	516327380	20050	20000	20050	20000	2
523	20240528	115100	516287330	20000	20050	20050	20000	10
524	20240528	115000	516087180	20050	20050	20050	20000	187
525	20240528	114900	512346080	20050	20050	20050	20050	0
526	20240528	114800	512346080	20050	20050	20050	20050	14
527	20240528	114700	512065380	20050	20050	20050	20050	12
528	20240528	114600	511824780	20050	20050	20050	20050	0
529	20240528	114500	511824780	20050	20000	20050	20000	112
530	20240528	114400	509584180	20000	20050	20050	20000	495
531	20240528	114300	499662030	20050	20050	20050	20050	62
532	20240528	114200	498418930	20050	20050	20050	20050	0
533	20240528	114100	498418930	20050	20050	20050	20050	0
534	20240528	114000	498418930	20050	20050	20050	20050	12
535	20240528	113900	498178330	20050	20050	20050	20050	0
536	20240528	113800	498178330	20050	20050	20050	20050	13
537	20240528	113700	497917680	20000	20000	20000	20000	0
538	20240528	113600	497917680	20000	20050	20050	20000	1000
539	20240528	113500	477913730	20100	20100	20100	20100	13
540	20240528	113400	477652430	20100	20100	20100	20100	0
541	20240528	113300	477652430	20100	20100	20100	20100	5
542	20240528	113200	477551930	20100	20100	20100	20100	9
543	20240528	113100	477371030	20100	20100	20100	20100	0
544	20240528	113000	477371030	20100	20100	20100	20100	12
545	20240528	112900	477129830	20000	20000	20000	20000	3
546	20240528	112800	477069830	20100	20100	20100	20100	0
547	20240528	112700	477069830	20100	20050	20100	20050	290
548	20240528	112600	471254730	20050	20050	20050	20050	179
549	20240528	112500	467665780	20100	20100	20100	20100	12
550	20240528	112400	467424580	20050	20050	20050	20050	42
551	20240528	112300	466582480	20050	20050	20050	20050	0
552	20240528	112200	466582480	20050	20000	20050	20000	18
553	20240528	112100	466221830	20050	20050	20050	20050	322
554	20240528	112000	459765730	20000	20000	20000	20000	341
555	20240528	111900	452945730	20000	20000	20000	20000	25
556	20240528	111800	452445730	20000	20000	20000	20000	1
557	20240528	111700	452425730	20050	20050	20050	20050	13
558	20240528	111600	452165080	20050	20050	20050	20050	0
559	20240528	111500	452165080	20050	20050	20050	20050	12
560	20240528	111400	451924480	20000	20000	20000	20000	47
561	20240528	111300	450984480	20050	20050	20050	20050	0
562	20240528	111200	450984480	20050	20050	20050	20050	27
563	20240528	111100	450443130	20000	20000	20000	20000	0
564	20240528	111000	450443130	20000	20050	20050	20000	13
565	20240528	110900	450182530	20050	20050	20050	20050	0
566	20240528	110800	450182530	20050	20050	20050	20050	0
567	20240528	110700	450182530	20050	20050	20050	20050	12
568	20240528	110600	449941930	20000	20000	20000	20000	0
569	20240528	110500	449941930	20000	20050	20050	20000	201
570	20240528	110400	445921880	20050	20050	20050	20050	13
571	20240528	110300	445661230	20000	20000	20000	20000	102
572	20240528	110200	443621230	20050	20050	20050	20050	5
573	20240528	110100	443520980	20000	20000	20000	20000	0
574	20240528	110000	443520980	20000	20000	20000	20000	5
575	20240528	105900	443420980	20000	20050	20050	20000	59
576	20240528	105800	442240780	19990	19990	19990	19990	0
577	20240528	105700	442240780	19990	20050	20050	19990	104
578	20240528	105600	440161430	20050	20050	20050	20050	0
579	20240528	105500	440161430	20050	20050	20050	20050	0
580	20240528	105400	440161430	20050	20000	20050	20000	285
581	20240528	105300	434461230	20050	20050	20050	20050	0
582	20240528	105200	434461230	20050	20050	20050	20050	4
583	20240528	105100	434381030	20050	20050	20050	20050	10
584	20240528	105000	434180530	20050	20050	20050	20050	10
585	20240528	104900	433980030	20050	20000	20050	20000	64
586	20240528	104800	432699830	20000	20050	20050	20000	6
587	20240528	104700	432579580	20050	20050	20050	20050	14
588	20240528	104600	432298880	20000	20000	20000	20000	49
589	20240528	104500	431318880	20000	20000	20000	20000	0
590	20240528	104400	431318880	20000	20000	20000	20000	36
591	20240528	104300	430598880	20000	20000	20000	20000	150
592	20240528	104200	427598880	20050	20050	20050	20050	1
593	20240528	104100	427578830	20050	20050	20050	20050	4
594	20240528	104000	427498630	20050	20050	20050	20050	0
595	20240528	103900	427498630	20050	20050	20050	20050	104
596	20240528	103800	425413430	20050	20050	20050	20050	50
597	20240528	103700	424410930	20050	20050	20050	20050	5
598	20240528	103600	424310680	20050	20050	20050	20050	4
599	20240528	103500	424230480	20000	19990	20000	19990	205
600	20240528	103400	420131090	19990	19990	19990	19990	4
601	20240528	103300	420051130	19990	19990	19990	19990	1435
602	20240528	103200	391365480	19990	19990	19990	19990	2
603	20240528	103100	391325500	20000	19990	20000	19990	27
604	20240528	103000	390785700	19990	20000	20000	19990	34
605	20240528	102900	390106030	20000	20000	20000	20000	7
606	20240528	102800	389966030	20000	20000	20000	20000	91
607	20240528	102700	388146030	20000	20000	20000	20000	250
608	20240528	102600	383146030	20050	20050	20050	20050	104
609	20240528	102500	381060830	20050	20050	20050	20050	10
610	20240528	102400	380860330	20050	20050	20050	20000	15
611	20240528	102300	380560080	20050	20050	20050	20050	0
612	20240528	102200	380560080	20050	20050	20050	20050	0
613	20240528	102100	380560080	20050	20050	20050	20050	5
614	20240528	102000	380459830	20000	20000	20000	19990	367
615	20240528	101900	373119850	20000	20000	20000	20000	11
616	20240528	101800	372899850	20000	20000	20000	20000	5
617	20240528	101700	372799850	20000	20000	20000	20000	0
618	20240528	101600	372799850	20000	20000	20000	20000	104
619	20240528	101500	370719850	20000	20000	20000	20000	32
620	20240528	101400	370079850	19990	19990	19990	19990	2
621	20240528	101300	370039870	20000	20000	20000	20000	5
622	20240528	101200	369939870	20000	20000	20000	20000	309
623	20240528	101100	363759870	20000	20000	20000	20000	90
624	20240528	101000	361959870	20000	20000	20000	20000	201
625	20240528	100900	357939870	20050	20050	20050	20050	1
626	20240528	100800	357919820	20000	20000	20050	19990	235
627	20240528	100700	353221560	20050	20050	20050	20050	1
628	20240528	100600	353201510	20000	20000	20000	20000	470
629	20240528	100500	343801510	19990	20000	20000	19990	18
630	20240528	100400	343441670	20000	20000	20000	20000	128
631	20240528	100300	340881670	20000	20050	20050	20000	2
632	20240528	100200	340841620	20000	20000	20000	20000	300
633	20240528	100100	334841620	20050	20050	20050	20050	1
634	20240528	100000	334821570	20050	20000	20050	20000	2
635	20240528	095900	334781520	20050	20050	20050	20050	1
636	20240528	095800	334761470	20050	20050	20050	20050	2
637	20240528	095700	334721370	20000	20000	20000	20000	1
638	20240528	095600	334701370	20100	20100	20100	20100	0
639	20240528	095500	334701370	20100	20100	20100	20100	0
640	20240528	095400	334701370	20100	20100	20100	20100	1
641	20240528	095300	334681270	20100	20100	20100	20100	1
642	20240528	095200	334661170	20000	20000	20000	20000	100
643	20240528	095100	332661170	20100	20100	20100	20100	0
644	20240528	095000	332661170	20100	20100	20100	20100	0
645	20240528	094900	332661170	20100	20100	20100	20100	0
646	20240528	094800	332661170	20100	20000	20100	20000	442
647	20240528	094700	323789020	19990	19990	19990	19990	1
648	20240528	094600	323769030	19990	19990	19990	19990	1324
649	20240528	094500	297302270	19990	19990	19990	19990	1023
650	20240528	094400	276852500	20000	20000	20000	20000	45
651	20240528	094300	275952500	19990	20000	20000	19990	771
652	20240528	094200	260534500	20000	20000	20000	20000	3
653	20240528	094100	260474500	20000	20000	20000	20000	840
654	20240528	094000	243674500	20000	20000	20000	20000	0
655	20240528	093900	243674500	20000	20000	20000	20000	0
656	20240528	093800	243674500	20000	20000	20000	20000	0
657	20240528	093700	243674500	20000	20000	20000	20000	12
658	20240528	093600	243434500	20000	20000	20000	20000	5
659	20240528	093500	243334500	20000	20000	20000	20000	600
660	20240528	093400	231334500	19990	19990	19990	19990	10
661	20240528	093300	231134600	19990	20000	20000	19990	1048
662	20240528	093200	210183750	20050	20050	20050	20050	111
663	20240528	093100	207958200	20100	20050	20100	20050	3
664	20240528	093000	207898000	20050	20000	20050	19990	1054
665	20240528	092900	186823490	20050	20050	20050	20050	10
666	20240528	092800	186622990	20050	20000	20050	20000	632
667	20240528	092700	173980490	20000	20000	20000	20000	14
668	20240528	092600	173700490	20050	20050	20050	20050	146
669	20240528	092500	170773190	20050	20050	20050	20050	205
670	20240528	092400	166662940	20050	20050	20050	20050	0
671	20240528	092300	166662940	20050	20150	20150	20000	1920
672	20240528	092200	128184590	20150	20150	20150	20150	0
673	20240528	092100	128184590	20150	20100	20150	20100	2
674	20240528	092000	128144340	20050	20100	20100	20050	101
675	20240528	091900	126115340	20150	20150	20150	20150	1
676	20240528	091800	126095190	20150	20050	20150	20050	323
677	20240528	091700	119607840	20000	20000	20050	20000	587
678	20240528	091600	107840990	20000	20000	20000	19980	291
679	20240528	091500	102021390	19970	19990	19990	19970	100
680	20240528	091400	100023620	20000	20050	20050	20000	196
681	20240528	091300	96103320	20050	20050	20050	20050	458
682	20240528	091200	86920420	20050	20050	20050	20050	10
683	20240528	091100	86719920	20050	20050	20050	20050	50
684	20240528	091000	85717420	20050	20050	20050	20050	90
685	20240528	090900	83912920	20050	20050	20050	20050	1
686	20240528	090800	83892870	20050	20050	20050	20050	1
687	20240528	090700	83872820	20100	20100	20150	20100	22
688	20240528	090600	83430570	20050	20050	20050	20050	0
689	20240528	090500	83430570	20050	20000	20050	19950	612
690	20240528	090400	71203820	19970	19960	19970	19960	530
691	20240528	090300	60620220	19970	20050	20050	19970	1566
692	20240528	090200	29299550	20050	20050	20050	20050	0
693	20240528	090100	29299550	20050	20050	20050	20050	254
694	20240528	090000	24206850	20100	20200	20200	20100	1200