KissMeData/262840/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	205900	114895450	2860	2860	2860	2860	28
3	20240529	205800	114895450	2860	2860	2860	2860	0
4	20240529	205700	114895450	2860	2860	2860	2860	0
5	20240529	205600	114895450	2860	2860	2860	2860	0
6	20240529	205500	114895450	2860	2860	2860	2860	0
7	20240529	205400	114895450	2860	2860	2860	2860	0
8	20240529	205300	114895450	2860	2860	2860	2860	0
9	20240529	205200	114895450	2860	2860	2860	2860	0
10	20240529	205100	114895450	2860	2860	2860	2860	0
11	20240529	205000	114895450	2860	2860	2860	2860	0
12	20240529	204900	114895450	2860	2860	2860	2860	0
13	20240529	204800	114895450	2860	2860	2860	2860	0
14	20240529	204700	114895450	2860	2860	2860	2860	0
15	20240529	204600	114895450	2860	2860	2860	2860	0
16	20240529	204500	114895450	2860	2860	2860	2860	0
17	20240529	204400	114895450	2860	2860	2860	2860	0
18	20240529	204300	114895450	2860	2860	2860	2860	0
19	20240529	204200	114895450	2860	2860	2860	2860	0
20	20240529	204100	114895450	2860	2860	2860	2860	0
21	20240529	204000	114895450	2860	2860	2860	2860	0
22	20240529	203900	114895450	2860	2860	2860	2860	0
23	20240529	203800	114895450	2860	2860	2860	2860	0
24	20240529	203700	114895450	2860	2860	2860	2860	0
25	20240529	203600	114895450	2860	2860	2860	2860	0
26	20240529	203500	114895450	2860	2860	2860	2860	0
27	20240529	203400	114895450	2860	2860	2860	2860	0
28	20240529	203300	114895450	2860	2860	2860	2860	0
29	20240529	203200	114895450	2860	2860	2860	2860	0
30	20240529	203100	114895450	2860	2860	2860	2860	0
31	20240529	203000	114895450	2860	2860	2860	2860	0
32	20240529	202900	114895450	2860	2860	2860	2860	28
33	20240529	202800	114895450	2860	2860	2860	2860	0
34	20240529	202700	114895450	2860	2860	2860	2860	0
35	20240529	202600	114895450	2860	2860	2860	2860	0
36	20240529	202500	114895450	2860	2860	2860	2860	0
37	20240529	202400	114895450	2860	2860	2860	2860	0
38	20240529	202300	114895450	2860	2860	2860	2860	0
39	20240529	202200	114895450	2860	2860	2860	2860	0
40	20240529	202100	114895450	2860	2860	2860	2860	0
41	20240529	202000	114895450	2860	2860	2860	2860	0
42	20240529	201900	114895450	2860	2860	2860	2860	0
43	20240529	201800	114895450	2860	2860	2860	2860	0
44	20240529	201700	114895450	2860	2860	2860	2860	0
45	20240529	201600	114895450	2860	2860	2860	2860	0
46	20240529	201500	114895450	2860	2860	2860	2860	0
47	20240529	201400	114895450	2860	2860	2860	2860	0
48	20240529	201300	114895450	2860	2860	2860	2860	0
49	20240529	201200	114895450	2860	2860	2860	2860	0
50	20240529	201100	114895450	2860	2860	2860	2860	0
51	20240529	201000	114895450	2860	2860	2860	2860	0
52	20240529	200900	114895450	2860	2860	2860	2860	0
53	20240529	200800	114895450	2860	2860	2860	2860	0
54	20240529	200700	114895450	2860	2860	2860	2860	0
55	20240529	200600	114895450	2860	2860	2860	2860	0
56	20240529	200500	114895450	2860	2860	2860	2860	0
57	20240529	200400	114895450	2860	2860	2860	2860	0
58	20240529	200300	114895450	2860	2860	2860	2860	0
59	20240529	200200	114895450	2860	2860	2860	2860	0
60	20240529	200100	114895450	2860	2860	2860	2860	0
61	20240529	200000	114895450	2860	2860	2860	2860	0
62	20240529	195900	114895450	2860	2860	2860	2860	28
63	20240529	195800	114895450	2860	2860	2860	2860	0
64	20240529	195700	114895450	2860	2860	2860	2860	0
65	20240529	195600	114895450	2860	2860	2860	2860	0
66	20240529	195500	114895450	2860	2860	2860	2860	0
67	20240529	195400	114895450	2860	2860	2860	2860	0
68	20240529	195300	114895450	2860	2860	2860	2860	0
69	20240529	195200	114895450	2860	2860	2860	2860	0
70	20240529	195100	114895450	2860	2860	2860	2860	0
71	20240529	195000	114895450	2860	2860	2860	2860	0
72	20240529	194900	114895450	2860	2860	2860	2860	0
73	20240529	194800	114895450	2860	2860	2860	2860	0
74	20240529	194700	114895450	2860	2860	2860	2860	0
75	20240529	194600	114895450	2860	2860	2860	2860	0
76	20240529	194500	114895450	2860	2860	2860	2860	0
77	20240529	194400	114895450	2860	2860	2860	2860	0
78	20240529	194300	114895450	2860	2860	2860	2860	0
79	20240529	194200	114895450	2860	2860	2860	2860	0
80	20240529	194100	114895450	2860	2860	2860	2860	0
81	20240529	194000	114895450	2860	2860	2860	2860	0
82	20240529	193900	114895450	2860	2860	2860	2860	0
83	20240529	193800	114895450	2860	2860	2860	2860	0
84	20240529	193700	114895450	2860	2860	2860	2860	0
85	20240529	193600	114895450	2860	2860	2860	2860	0
86	20240529	193500	114895450	2860	2860	2860	2860	0
87	20240529	193400	114895450	2860	2860	2860	2860	0
88	20240529	193300	114895450	2860	2860	2860	2860	0
89	20240529	193200	114895450	2860	2860	2860	2860	0
90	20240529	193100	114895450	2860	2860	2860	2860	0
91	20240529	193000	114895450	2860	2860	2860	2860	0
92	20240529	192900	114895450	2860	2860	2860	2860	28
93	20240529	192800	114895450	2860	2860	2860	2860	0
94	20240529	192700	114895450	2860	2860	2860	2860	0
95	20240529	192600	114895450	2860	2860	2860	2860	0
96	20240529	192500	114895450	2860	2860	2860	2860	0
97	20240529	192400	114895450	2860	2860	2860	2860	0
98	20240529	192300	114895450	2860	2860	2860	2860	0
99	20240529	192200	114895450	2860	2860	2860	2860	0
100	20240529	192100	114895450	2860	2860	2860	2860	0
101	20240529	192000	114895450	2860	2860	2860	2860	0
102	20240529	191900	114895450	2860	2860	2860	2860	0
103	20240529	191800	114895450	2860	2860	2860	2860	0
104	20240529	191700	114895450	2860	2860	2860	2860	0
105	20240529	191600	114895450	2860	2860	2860	2860	0
106	20240529	191500	114895450	2860	2860	2860	2860	0
107	20240529	191400	114895450	2860	2860	2860	2860	0
108	20240529	191300	114895450	2860	2860	2860	2860	0
109	20240529	191200	114895450	2860	2860	2860	2860	0
110	20240529	191100	114895450	2860	2860	2860	2860	0
111	20240529	191000	114895450	2860	2860	2860	2860	0
112	20240529	190900	114895450	2860	2860	2860	2860	0
113	20240529	190800	114895450	2860	2860	2860	2860	0
114	20240529	190700	114895450	2860	2860	2860	2860	0
115	20240529	190600	114895450	2860	2860	2860	2860	0
116	20240529	190500	114895450	2860	2860	2860	2860	0
117	20240529	190400	114895450	2860	2860	2860	2860	0
118	20240529	190300	114895450	2860	2860	2860	2860	0
119	20240529	190200	114895450	2860	2860	2860	2860	0
120	20240529	190100	114895450	2860	2860	2860	2860	0
121	20240529	190000	114895450	2860	2860	2860	2860	0
122	20240529	185900	114895450	2860	2860	2860	2860	28
123	20240529	185800	114895450	2860	2860	2860	2860	0
124	20240529	185700	114895450	2860	2860	2860	2860	0
125	20240529	185600	114895450	2860	2860	2860	2860	0
126	20240529	185500	114895450	2860	2860	2860	2860	0
127	20240529	185400	114895450	2860	2860	2860	2860	0
128	20240529	185300	114895450	2860	2860	2860	2860	0
129	20240529	185200	114895450	2860	2860	2860	2860	0
130	20240529	185100	114895450	2860	2860	2860	2860	0
131	20240529	185000	114895450	2860	2860	2860	2860	0
132	20240529	184900	114895450	2860	2860	2860	2860	0
133	20240529	184800	114895450	2860	2860	2860	2860	0
134	20240529	184700	114895450	2860	2860	2860	2860	0
135	20240529	184600	114895450	2860	2860	2860	2860	0
136	20240529	184500	114895450	2860	2860	2860	2860	0
137	20240529	184400	114895450	2860	2860	2860	2860	0
138	20240529	184300	114895450	2860	2860	2860	2860	0
139	20240529	184200	114895450	2860	2860	2860	2860	0
140	20240529	184100	114895450	2860	2860	2860	2860	0
141	20240529	184000	114895450	2860	2860	2860	2860	0
142	20240529	183900	114895450	2860	2860	2860	2860	0
143	20240529	183800	114895450	2860	2860	2860	2860	0
144	20240529	183700	114895450	2860	2860	2860	2860	0
145	20240529	183600	114895450	2860	2860	2860	2860	0
146	20240529	183500	114895450	2860	2860	2860	2860	0
147	20240529	183400	114895450	2860	2860	2860	2860	0
148	20240529	183300	114895450	2860	2860	2860	2860	0
149	20240529	183200	114895450	2860	2860	2860	2860	0
150	20240529	183100	114895450	2860	2860	2860	2860	0
151	20240529	183000	114895450	2860	2860	2860	2860	0
152	20240529	182900	114895450	2860	2860	2860	2860	28
153	20240529	182800	114895450	2860	2860	2860	2860	0
154	20240529	182700	114895450	2860	2860	2860	2860	0
155	20240529	182600	114895450	2860	2860	2860	2860	0
156	20240529	182500	114895450	2860	2860	2860	2860	0
157	20240529	182400	114895450	2860	2860	2860	2860	0
158	20240529	182300	114895450	2860	2860	2860	2860	0
159	20240529	182200	114895450	2860	2860	2860	2860	0
160	20240529	182100	114895450	2860	2860	2860	2860	0
161	20240529	182000	114895450	2860	2860	2860	2860	0
162	20240529	181900	114895450	2860	2860	2860	2860	0
163	20240529	181800	114895450	2860	2860	2860	2860	0
164	20240529	181700	114895450	2860	2860	2860	2860	0
165	20240529	181600	114895450	2860	2860	2860	2860	0
166	20240529	181500	114895450	2860	2860	2860	2860	0
167	20240529	181400	114895450	2860	2860	2860	2860	0
168	20240529	181300	114895450	2860	2860	2860	2860	0
169	20240529	181200	114895450	2860	2860	2860	2860	0
170	20240529	181100	114895450	2860	2860	2860	2860	0
171	20240529	181000	114895450	2860	2860	2860	2860	0
172	20240529	180900	114895450	2860	2860	2860	2860	0
173	20240529	180800	114895450	2860	2860	2860	2860	0
174	20240529	180700	114895450	2860	2860	2860	2860	0
175	20240529	180600	114895450	2860	2860	2860	2860	0
176	20240529	180500	114895450	2860	2860	2860	2860	0
177	20240529	180400	114895450	2860	2860	2860	2860	0
178	20240529	180300	114895450	2860	2860	2860	2860	0
179	20240529	180200	114895450	2860	2860	2860	2860	0
180	20240529	180100	114895450	2860	2860	2860	2860	0
181	20240529	180000	114895450	2860	2860	2860	2860	0
182	20240529	175900	114895450	2860	2860	2860	2860	28
183	20240529	175800	114895450	2860	2860	2860	2860	0
184	20240529	175700	114895450	2860	2860	2860	2860	0
185	20240529	175600	114895450	2860	2860	2860	2860	0
186	20240529	175500	114895450	2860	2860	2860	2860	0
187	20240529	175400	114895450	2860	2860	2860	2860	0
188	20240529	175300	114895450	2860	2860	2860	2860	0
189	20240529	175200	114895450	2860	2860	2860	2860	0
190	20240529	175100	114895450	2860	2860	2860	2860	0
191	20240529	175000	114895450	2860	2860	2860	2860	0
192	20240529	174900	114895450	2860	2860	2860	2860	0
193	20240529	174800	114895450	2860	2860	2860	2860	0
194	20240529	174700	114895450	2860	2860	2860	2860	0
195	20240529	174600	114895450	2860	2860	2860	2860	0
196	20240529	174500	114895450	2860	2860	2860	2860	0
197	20240529	174400	114895450	2860	2860	2860	2860	0
198	20240529	174300	114895450	2860	2860	2860	2860	0
199	20240529	174200	114895450	2860	2860	2860	2860	0
200	20240529	174100	114895450	2860	2860	2860	2860	0
201	20240529	174000	114895450	2860	2860	2860	2860	0
202	20240529	173900	114895450	2860	2860	2860	2860	0
203	20240529	173800	114895450	2860	2860	2860	2860	0
204	20240529	173700	114895450	2860	2860	2860	2860	0
205	20240529	173600	114895450	2860	2860	2860	2860	0
206	20240529	173500	114895450	2860	2860	2860	2860	0
207	20240529	173400	114895450	2860	2860	2860	2860	0
208	20240529	173300	114895450	2860	2860	2860	2860	0
209	20240529	173200	114895450	2860	2860	2860	2860	0
210	20240529	173100	114895450	2860	2860	2860	2860	0
211	20240529	173000	114895450	2860	2860	2860	2860	0
212	20240529	172900	114895450	2860	2860	2860	2860	28
213	20240529	172800	114895450	2860	2860	2860	2860	0
214	20240529	172700	114895450	2860	2860	2860	2860	0
215	20240529	172600	114895450	2860	2860	2860	2860	0
216	20240529	172500	114895450	2860	2860	2860	2860	0
217	20240529	172400	114895450	2860	2860	2860	2860	0
218	20240529	172300	114895450	2860	2860	2860	2860	0
219	20240529	172200	114895450	2860	2860	2860	2860	0
220	20240529	172100	114895450	2860	2860	2860	2860	0
221	20240529	172000	114895450	2860	2860	2860	2860	0
222	20240529	171900	114895450	2860	2860	2860	2860	0
223	20240529	171800	114895450	2860	2860	2860	2860	0
224	20240529	171700	114895450	2860	2860	2860	2860	0
225	20240529	171600	114895450	2860	2860	2860	2860	0
226	20240529	171500	114895450	2860	2860	2860	2860	0
227	20240529	171400	114895450	2860	2860	2860	2860	0
228	20240529	171300	114895450	2860	2860	2860	2860	0
229	20240529	171200	114895450	2860	2860	2860	2860	0
230	20240529	171100	114895450	2860	2860	2860	2860	0
231	20240529	171000	114895450	2860	2860	2860	2860	0
232	20240529	170900	114895450	2860	2860	2860	2860	0
233	20240529	170800	114895450	2860	2860	2860	2860	0
234	20240529	170700	114895450	2860	2860	2860	2860	0
235	20240529	170600	114895450	2860	2860	2860	2860	0
236	20240529	170500	114895450	2860	2860	2860	2860	0
237	20240529	170400	114895450	2860	2860	2860	2860	0
238	20240529	170300	114895450	2860	2860	2860	2860	0
239	20240529	170200	114895450	2860	2860	2860	2860	0
240	20240529	170100	114895450	2860	2860	2860	2860	0
241	20240529	170000	114895450	2860	2860	2860	2860	0
242	20240529	165900	114895450	2860	2860	2860	2860	28
243	20240529	165800	114895450	2860	2860	2860	2860	0
244	20240529	165700	114895450	2860	2860	2860	2860	0
245	20240529	165600	114895450	2860	2860	2860	2860	0
246	20240529	165500	114895450	2860	2860	2860	2860	0
247	20240529	165400	114895450	2860	2860	2860	2860	0
248	20240529	165300	114895450	2860	2860	2860	2860	0
249	20240529	165200	114895450	2860	2860	2860	2860	0
250	20240529	165100	114895450	2860	2860	2860	2860	0
251	20240529	165000	114895450	2860	2860	2860	2860	0
252	20240529	164900	114895450	2860	2860	2860	2860	0
253	20240529	164800	114895450	2860	2860	2860	2860	0
254	20240529	164700	114895450	2860	2860	2860	2860	0
255	20240529	164600	114895450	2860	2860	2860	2860	0
256	20240529	164500	114895450	2860	2860	2860	2860	0
257	20240529	164400	114895450	2860	2860	2860	2860	0
258	20240529	164300	114895450	2860	2860	2860	2860	0
259	20240529	164200	114895450	2860	2860	2860	2860	0
260	20240529	164100	114895450	2860	2860	2860	2860	0
261	20240529	164000	114895450	2860	2860	2860	2860	0
262	20240529	163900	114895450	2860	2860	2860	2860	0
263	20240529	163800	114895450	2860	2860	2860	2860	0
264	20240529	163700	114895450	2860	2860	2860	2860	0
265	20240529	163600	114895450	2860	2860	2860	2860	0
266	20240529	163500	114895450	2860	2860	2860	2860	0
267	20240529	163400	114895450	2860	2860	2860	2860	0
268	20240529	163300	114895450	2860	2860	2860	2860	0
269	20240529	163200	114895450	2860	2860	2860	2860	0
270	20240529	163100	114895450	2860	2860	2860	2860	0
271	20240529	163000	114895450	2860	2860	2860	2860	0
272	20240529	162900	114895450	2860	2860	2860	2860	28
273	20240529	162800	114895450	2860	2860	2860	2860	0
274	20240529	162700	114895450	2860	2860	2860	2860	0
275	20240529	162600	114895450	2860	2860	2860	2860	0
276	20240529	162500	114895450	2860	2860	2860	2860	0
277	20240529	162400	114895450	2860	2860	2860	2860	0
278	20240529	162300	114895450	2860	2860	2860	2860	0
279	20240529	162200	114895450	2860	2860	2860	2860	0
280	20240529	162100	114895450	2860	2860	2860	2860	0
281	20240529	162000	114895450	2860	2860	2860	2860	0
282	20240529	161900	114895450	2860	2860	2860	2860	0
283	20240529	161800	114895450	2860	2860	2860	2860	0
284	20240529	161700	114895450	2860	2860	2860	2860	0
285	20240529	161600	114895450	2860	2860	2860	2860	0
286	20240529	161500	114895450	2860	2860	2860	2860	0
287	20240529	161400	114895450	2860	2860	2860	2860	0
288	20240529	161300	114895450	2860	2860	2860	2860	0
289	20240529	161200	114895450	2860	2860	2860	2860	0
290	20240529	161100	114895450	2860	2860	2860	2860	0
291	20240529	161000	114895450	2860	2860	2860	2860	0
292	20240529	160900	114895450	2860	2860	2860	2860	0
293	20240529	160800	114895450	2860	2860	2860	2860	0
294	20240529	160700	114895450	2860	2860	2860	2860	0
295	20240529	160600	114895450	2860	2860	2860	2860	0
296	20240529	160500	114895450	2860	2860	2860	2860	0
297	20240529	160400	114895450	2860	2860	2860	2860	0
298	20240529	160300	114895450	2860	2860	2860	2860	0
299	20240529	160200	114895450	2860	2860	2860	2860	0
300	20240529	160100	114895450	2860	2860	2860	2860	0
301	20240529	160000	114895450	2860	2860	2860	2860	0
302	20240529	155900	114895450	2860	2860	2860	2860	28
303	20240529	155800	114895450	2860	2860	2860	2860	0
304	20240529	155700	114895450	2860	2860	2860	2860	0
305	20240529	155600	114895450	2860	2860	2860	2860	0
306	20240529	155500	114895450	2860	2860	2860	2860	0
307	20240529	155400	114895450	2860	2860	2860	2860	0
308	20240529	155300	114895450	2860	2860	2860	2860	0
309	20240529	155200	114895450	2860	2860	2860	2860	0
310	20240529	155100	114895450	2860	2860	2860	2860	0
311	20240529	155000	114895450	2860	2860	2860	2860	0
312	20240529	154900	114895450	2860	2860	2860	2860	0
313	20240529	154800	114895450	2860	2860	2860	2860	0
314	20240529	154700	114895450	2860	2860	2860	2860	0
315	20240529	154600	114895450	2860	2860	2860	2860	0
316	20240529	154500	114895450	2860	2860	2860	2860	0
317	20240529	154400	114895450	2860	2860	2860	2860	0
318	20240529	154300	114895450	2860	2860	2860	2860	0
319	20240529	154200	114895450	2860	2860	2860	2860	0
320	20240529	154100	114895450	2860	2860	2860	2860	0
321	20240529	154000	114895450	2860	2860	2860	2860	0
322	20240529	153900	114895450	2860	2860	2860	2860	0
323	20240529	153800	114895450	2860	2860	2860	2860	0
324	20240529	153700	114895450	2860	2860	2860	2860	0
325	20240529	153600	114895450	2860	2860	2860	2860	0
326	20240529	153500	114895450	2860	2860	2860	2860	0
327	20240529	153400	114895450	2860	2860	2860	2860	0
328	20240529	153300	114895450	2860	2860	2860	2860	0
329	20240529	153200	114895450	2860	2860	2860	2860	0
330	20240529	153100	114895450	2860	2860	2860	2860	0
331	20240529	153000	114895450	2860	2860	2860	2860	28
332	20240529	152900	114815370	2855	2855	2855	2855	0
333	20240529	152800	114815370	2855	2855	2855	2855	0
334	20240529	152700	114815370	2855	2855	2855	2855	0
335	20240529	152600	114815370	2855	2855	2855	2855	0
336	20240529	152500	114815370	2855	2855	2855	2855	0
337	20240529	152400	114815370	2855	2855	2855	2855	0
338	20240529	152300	114815370	2855	2855	2855	2855	0
339	20240529	152200	114815370	2855	2855	2855	2855	0
340	20240529	152100	114815370	2855	2855	2855	2855	0
341	20240529	152000	114815370	2855	2855	2855	2855	0
342	20240529	151900	114815370	2855	2855	2855	2855	5
343	20240529	151800	114801095	2855	2855	2855	2855	308
344	20240529	151700	113921755	2850	2855	2855	2850	163
345	20240529	151600	113456955	2860	2860	2860	2860	1116
346	20240529	151500	110265195	2865	2860	2865	2860	479
347	20240529	151400	108894805	2860	2860	2860	2860	0
348	20240529	151300	108894805	2860	2860	2860	2860	0
349	20240529	151200	108894805	2860	2860	2860	2860	347
350	20240529	151100	107902385	2855	2855	2855	2855	300
351	20240529	151000	107045885	2855	2855	2855	2855	176
352	20240529	150900	106543405	2855	2855	2855	2855	100
353	20240529	150800	106257905	2855	2855	2855	2855	6
354	20240529	150700	106240775	2855	2855	2855	2855	0
355	20240529	150600	106240775	2855	2855	2855	2855	102
356	20240529	150500	105949565	2850	2850	2850	2850	500
357	20240529	150400	104524565	2850	2850	2850	2850	0
358	20240529	150300	104524565	2850	2850	2850	2850	0
359	20240529	150200	104524565	2850	2850	2850	2850	244
360	20240529	150100	103829165	2855	2855	2855	2855	756
361	20240529	150000	101670785	2855	2855	2855	2855	0
362	20240529	145900	101670785	2855	2855	2855	2855	0
363	20240529	145800	101670785	2855	2855	2855	2855	376
364	20240529	145700	100597305	2860	2860	2860	2860	0
365	20240529	145600	100597305	2860	2860	2860	2860	0
366	20240529	145500	100597305	2860	2860	2860	2860	0
367	20240529	145400	100597305	2860	2860	2860	2860	0
368	20240529	145300	100597305	2860	2860	2860	2860	0
369	20240529	145200	100597305	2860	2860	2860	2860	0
370	20240529	145100	100597305	2860	2855	2860	2855	500
371	20240529	145000	99168305	2855	2855	2855	2855	0
372	20240529	144900	99168305	2855	2855	2855	2855	0
373	20240529	144800	99168305	2855	2855	2855	2855	0
374	20240529	144700	99168305	2855	2855	2855	2855	302
375	20240529	144600	98306095	2855	2855	2855	2855	0
376	20240529	144500	98306095	2855	2855	2855	2855	50
377	20240529	144400	98163345	2855	2855	2855	2855	0
378	20240529	144300	98163345	2855	2855	2855	2855	29
379	20240529	144200	98080550	2850	2850	2850	2850	0
380	20240529	144100	98080550	2850	2850	2850	2850	0
381	20240529	144000	98080550	2850	2850	2850	2850	0
382	20240529	143900	98080550	2850	2850	2850	2850	0
383	20240529	143800	98080550	2850	2850	2850	2850	0
384	20240529	143700	98080550	2850	2850	2850	2850	0
385	20240529	143600	98080550	2850	2850	2850	2850	0
386	20240529	143500	98080550	2850	2850	2850	2850	421
387	20240529	143400	96880700	2845	2845	2845	2845	15
388	20240529	143300	96838025	2845	2845	2845	2845	0
389	20240529	143200	96838025	2845	2845	2845	2845	0
390	20240529	143100	96838025	2845	2845	2845	2845	10
391	20240529	143000	96809575	2845	2845	2845	2845	60
392	20240529	142900	96638875	2850	2850	2850	2850	1367
393	20240529	142800	92742925	2855	2855	2855	2855	0
394	20240529	142700	92742925	2855	2855	2855	2855	0
395	20240529	142600	92742925	2855	2855	2855	2855	0
396	20240529	142500	92742925	2855	2855	2855	2855	1061
397	20240529	142400	89713770	2860	2860	2860	2860	0
398	20240529	142300	89713770	2860	2860	2860	2860	0
399	20240529	142200	89713770	2860	2860	2860	2860	0
400	20240529	142100	89713770	2860	2860	2860	2860	0
401	20240529	142000	89713770	2860	2860	2860	2860	0
402	20240529	141900	89713770	2860	2865	2865	2860	1102
403	20240529	141800	86557535	2865	2865	2865	2865	0
404	20240529	141700	86557535	2865	2865	2865	2865	0
405	20240529	141600	86557535	2865	2865	2865	2865	0
406	20240529	141500	86557535	2865	2865	2865	2865	0
407	20240529	141400	86557535	2865	2865	2865	2865	0
408	20240529	141300	86557535	2865	2865	2865	2865	0
409	20240529	141200	86557535	2865	2865	2865	2865	1
410	20240529	141100	86554670	2870	2870	2870	2870	175
411	20240529	141000	86052420	2870	2870	2870	2870	0
412	20240529	140900	86052420	2870	2870	2870	2870	0
413	20240529	140800	86052420	2870	2870	2870	2870	2
414	20240529	140700	86046680	2865	2865	2865	2865	0
415	20240529	140600	86046680	2865	2865	2865	2865	0
416	20240529	140500	86046680	2865	2865	2865	2865	85
417	20240529	140400	85803155	2865	2865	2865	2865	0
418	20240529	140300	85803155	2865	2865	2865	2865	0
419	20240529	140200	85803155	2865	2865	2865	2865	0
420	20240529	140100	85803155	2865	2870	2870	2865	412
421	20240529	140000	84622300	2865	2865	2865	2865	0
422	20240529	135900	84622300	2865	2865	2865	2865	0
423	20240529	135800	84622300	2865	2865	2865	2865	418
424	20240529	135700	83424730	2865	2865	2865	2865	0
425	20240529	135600	83424730	2865	2865	2865	2865	0
426	20240529	135500	83424730	2865	2865	2865	2865	247
427	20240529	135400	82717075	2865	2865	2865	2865	1
428	20240529	135300	82714210	2865	2865	2865	2865	0
429	20240529	135200	82714210	2865	2865	2865	2865	0
430	20240529	135100	82714210	2865	2865	2865	2865	1
431	20240529	135000	82711345	2870	2870	2870	2870	0
432	20240529	134900	82711345	2870	2870	2870	2870	0
433	20240529	134800	82711345	2870	2870	2870	2870	151
434	20240529	134700	82277975	2870	2870	2870	2870	0
435	20240529	134600	82277975	2870	2870	2870	2870	0
436	20240529	134500	82277975	2870	2870	2870	2870	80
437	20240529	134400	82048375	2870	2870	2870	2870	121
438	20240529	134300	81701105	2870	2870	2870	2865	40
439	20240529	134200	81586310	2870	2865	2870	2865	113
440	20240529	134100	81262560	2860	2860	2860	2860	0
441	20240529	134000	81262560	2860	2860	2860	2860	0
442	20240529	133900	81262560	2860	2860	2860	2860	710
443	20240529	133800	79231960	2860	2860	2860	2860	50
444	20240529	133700	79088960	2865	2865	2865	2865	0
445	20240529	133600	79088960	2865	2860	2865	2860	3
446	20240529	133500	79080370	2860	2860	2860	2860	0
447	20240529	133400	79080370	2860	2860	2860	2860	0
448	20240529	133300	79080370	2860	2860	2860	2860	0
449	20240529	133200	79080370	2860	2865	2865	2860	814
450	20240529	133100	76749625	2870	2870	2870	2870	271
451	20240529	133000	75971855	2870	2870	2870	2870	1
452	20240529	132900	75968985	2870	2870	2870	2870	0
453	20240529	132800	75968985	2870	2870	2870	2870	476
454	20240529	132700	74602865	2875	2875	2875	2875	0
455	20240529	132600	74602865	2875	2875	2875	2875	0
456	20240529	132500	74602865	2875	2875	2875	2875	0
457	20240529	132400	74602865	2875	2870	2875	2870	179
458	20240529	132300	74089130	2870	2870	2870	2870	50
459	20240529	132200	73945630	2875	2875	2875	2875	0
460	20240529	132100	73945630	2875	2875	2875	2875	212
461	20240529	132000	73336130	2875	2875	2875	2875	0
462	20240529	131900	73336130	2875	2885	2885	2875	673
463	20240529	131800	71399785	2885	2890	2890	2885	21
464	20240529	131700	71339100	2880	2880	2880	2880	0
465	20240529	131600	71339100	2880	2880	2880	2880	0
466	20240529	131500	71339100	2880	2880	2880	2880	10
467	20240529	131400	71310300	2875	2885	2890	2875	719
468	20240529	131300	69239285	2890	2890	2890	2890	0
469	20240529	131200	69239285	2890	2890	2890	2890	1
470	20240529	131100	69236395	2885	2880	2885	2880	440
471	20240529	131000	67967180	2880	2880	2880	2880	3
472	20240529	130900	67958540	2880	2880	2880	2880	12
473	20240529	130800	67923980	2880	2880	2880	2880	0
474	20240529	130700	67923980	2880	2880	2880	2880	595
475	20240529	130600	66210380	2880	2880	2880	2880	58
476	20240529	130500	66043340	2880	2880	2880	2880	0
477	20240529	130400	66043340	2880	2885	2885	2880	146
478	20240529	130300	65622835	2885	2885	2885	2885	0
479	20240529	130200	65622835	2885	2885	2885	2885	13
480	20240529	130100	65585330	2885	2880	2885	2880	321
481	20240529	130000	64659345	2885	2880	2885	2880	310
482	20240529	125900	63766195	2880	2880	2880	2880	10
483	20240529	125800	63737395	2880	2885	2885	2880	1491
484	20240529	125700	59443235	2885	2885	2885	2885	55
485	20240529	125600	59284560	2885	2885	2885	2885	57
486	20240529	125500	59120115	2885	2885	2885	2885	400
487	20240529	125400	57966115	2885	2885	2885	2885	13
488	20240529	125300	57928610	2875	2885	2885	2875	505
489	20240529	125200	56476665	2875	2875	2875	2875	100
490	20240529	125100	56189165	2880	2880	2880	2880	681
491	20240529	125000	54227885	2875	2875	2875	2875	1633
492	20240529	124900	49533010	2875	2875	2875	2875	10
493	20240529	124800	49504260	2875	2875	2875	2875	12
494	20240529	124700	49469760	2865	2865	2865	2865	90
495	20240529	124600	49211910	2870	2870	2870	2870	22
496	20240529	124500	49148770	2870	2870	2870	2870	0
497	20240529	124400	49148770	2870	2870	2870	2870	13
498	20240529	124300	49111460	2870	2870	2870	2870	7
499	20240529	124200	49091370	2865	2870	2870	2865	156
500	20240529	124100	48644380	2870	2870	2870	2870	1
501	20240529	124000	48641510	2870	2870	2870	2870	0
502	20240529	123900	48641510	2870	2870	2870	2870	9
503	20240529	123800	48615680	2870	2870	2870	2870	13
504	20240529	123700	48578370	2870	2870	2870	2870	50
505	20240529	123600	48434870	2870	2870	2870	2870	7
506	20240529	123500	48414780	2870	2870	2870	2870	0
507	20240529	123400	48414780	2870	2870	2870	2870	10
508	20240529	123300	48386080	2870	2870	2870	2870	10
509	20240529	123200	48357380	2865	2865	2865	2865	0
510	20240529	123100	48357380	2865	2865	2865	2865	18
511	20240529	123000	48305810	2865	2865	2865	2865	0
512	20240529	122900	48305810	2865	2865	2865	2865	7
513	20240529	122800	48285755	2865	2865	2865	2865	10
514	20240529	122700	48257105	2865	2865	2865	2865	0
515	20240529	122600	48257105	2865	2865	2865	2865	10
516	20240529	122500	48228455	2865	2865	2865	2865	0
517	20240529	122400	48228455	2865	2865	2865	2865	11
518	20240529	122300	48196940	2865	2865	2865	2865	9
519	20240529	122200	48171155	2865	2865	2865	2865	0
520	20240529	122100	48171155	2865	2865	2865	2865	12
521	20240529	122000	48136775	2865	2865	2865	2865	0
522	20240529	121900	48136775	2865	2865	2865	2865	8
523	20240529	121800	48113855	2865	2865	2865	2865	13
524	20240529	121700	48076610	2865	2865	2865	2865	1
525	20240529	121600	48073745	2865	2865	2865	2865	7
526	20240529	121500	48053690	2865	2865	2865	2865	0
527	20240529	121400	48053690	2865	2865	2865	2865	13
528	20240529	121300	48016445	2870	2870	2870	2870	7
529	20240529	121200	47996355	2870	2870	2870	2870	0
530	20240529	121100	47996355	2870	2870	2870	2870	113
531	20240529	121000	47672045	2870	2870	2870	2870	400
532	20240529	120900	46524045	2870	2865	2870	2865	58
533	20240529	120800	46357840	2865	2865	2865	2865	0
534	20240529	120700	46357840	2865	2865	2865	2865	13
535	20240529	120600	46320595	2865	2865	2865	2865	107
536	20240529	120500	46014040	2865	2865	2865	2865	0
537	20240529	120400	46014040	2865	2865	2865	2865	10
538	20240529	120300	45985390	2865	2865	2865	2865	0
539	20240529	120200	45985390	2865	2865	2865	2865	10
540	20240529	120100	45956740	2860	2860	2860	2860	13
541	20240529	120000	45919560	2860	2860	2860	2860	50
542	20240529	115900	45776560	2860	2860	2860	2860	7
543	20240529	115800	45756540	2860	2860	2860	2860	15
544	20240529	115700	45713640	2860	2860	2860	2860	13
545	20240529	115600	45676460	2860	2860	2860	2860	15
546	20240529	115500	45633560	2855	2855	2855	2855	100
547	20240529	115400	45348060	2860	2860	2860	2860	12
548	20240529	115300	45313740	2865	2865	2865	2865	0
549	20240529	115200	45313740	2865	2865	2865	2865	9
550	20240529	115100	45287955	2865	2865	2865	2865	11
551	20240529	115000	45256440	2855	2855	2855	2855	0
552	20240529	114900	45256440	2855	2855	2855	2855	7
553	20240529	114800	45236455	2855	2855	2855	2855	1
554	20240529	114700	45233600	2855	2855	2855	2855	12
555	20240529	114600	45199340	2855	2855	2855	2855	9
556	20240529	114500	45173645	2855	2855	2855	2855	0
557	20240529	114400	45173645	2855	2855	2855	2855	10
558	20240529	114300	45145095	2855	2855	2855	2855	0
559	20240529	114200	45145095	2855	2855	2855	2855	11
560	20240529	114100	45113690	2865	2865	2865	2865	13
561	20240529	114000	45076445	2860	2860	2860	2860	6
562	20240529	113900	45059285	2860	2860	2860	2860	1
563	20240529	113800	45056425	2860	2860	2860	2860	872
564	20240529	113700	42562505	2860	2860	2860	2860	23
565	20240529	113600	42496725	2860	2860	2860	2860	7
566	20240529	113500	42476705	2860	2860	2860	2860	0
567	20240529	113400	42476705	2860	2860	2860	2860	13
568	20240529	113300	42439525	2855	2855	2855	2855	95
569	20240529	113200	42168300	2860	2860	2860	2860	7
570	20240529	113100	42148280	2860	2860	2860	2860	13
571	20240529	113000	42111100	2860	2860	2860	2860	0
572	20240529	112900	42111100	2860	2850	2860	2850	57
573	20240529	112800	41948580	2860	2860	2860	2860	0
574	20240529	112700	41948580	2860	2860	2860	2860	13
575	20240529	112600	41911400	2860	2860	2860	2860	7
576	20240529	112500	41891380	2860	2860	2860	2860	0
577	20240529	112400	41891380	2860	2860	2860	2860	42
578	20240529	112300	41771260	2860	2860	2860	2860	0
579	20240529	112200	41771260	2860	2860	2860	2860	8
580	20240529	112100	41748380	2860	2860	2860	2860	11
581	20240529	112000	41716920	2860	2860	2860	2860	19
582	20240529	111900	41662580	2860	2860	2860	2860	9
583	20240529	111800	41636840	2860	2860	2860	2860	0
584	20240529	111700	41636840	2860	2860	2860	2860	16
585	20240529	111600	41591080	2860	2860	2860	2860	14
586	20240529	111500	41551040	2860	2860	2860	2860	30
587	20240529	111400	41465240	2860	2860	2860	2860	13
588	20240529	111300	41428060	2850	2850	2850	2850	0
589	20240529	111200	41428060	2850	2850	2855	2850	728
590	20240529	111100	39353225	2855	2855	2855	2855	13
591	20240529	111000	39316110	2860	2860	2860	2860	0
592	20240529	110900	39316110	2860	2860	2860	2860	9
593	20240529	110800	39290370	2860	2860	2860	2860	0
594	20240529	110700	39290370	2860	2860	2860	2860	32
595	20240529	110600	39198850	2870	2870	2870	2870	7
596	20240529	110500	39178760	2870	2870	2870	2870	0
597	20240529	110400	39178760	2870	2870	2870	2870	12
598	20240529	110300	39144320	2870	2870	2870	2870	0
599	20240529	110200	39144320	2870	2870	2870	2870	8
600	20240529	110100	39121360	2870	2870	2870	2870	12
601	20240529	110000	39086920	2870	2870	2870	2870	0
602	20240529	105900	39086920	2870	2870	2870	2870	8
603	20240529	105800	39063960	2875	2875	2875	2875	0
604	20240529	105700	39063960	2875	2875	2875	2875	10
605	20240529	105600	39035210	2875	2875	2875	2875	10
606	20240529	105500	39006460	2855	2855	2855	2855	0
607	20240529	105400	39006460	2855	2855	2855	2855	199
608	20240529	105300	38438315	2855	2855	2855	2855	0
609	20240529	105200	38438315	2855	2855	2855	2855	9
610	20240529	105100	38412620	2855	2855	2855	2855	10
611	20240529	105000	38384070	2855	2855	2855	2855	0
612	20240529	104900	38384070	2855	2855	2855	2855	10
613	20240529	104800	38355520	2855	2855	2855	2855	383
614	20240529	104700	37262055	2875	2875	2875	2875	42
615	20240529	104600	37141305	2875	2875	2875	2875	8
616	20240529	104500	37118305	2855	2855	2855	2855	52
617	20240529	104400	36969845	2855	2855	2855	2855	13
618	20240529	104300	36932730	2850	2855	2855	2850	22
619	20240529	104200	36870025	2855	2855	2855	2855	10
620	20240529	104100	36841475	2855	2855	2855	2855	13
621	20240529	104000	36804360	2855	2855	2855	2855	0
622	20240529	103900	36804360	2855	2845	2855	2845	107
623	20240529	103800	36499875	2845	2850	2850	2845	717
624	20240529	103700	34456475	2850	2850	2850	2850	10
625	20240529	103600	34427975	2850	2850	2850	2850	60
626	20240529	103500	34256975	2850	2850	2850	2850	0
627	20240529	103400	34256975	2850	2850	2850	2850	13
628	20240529	103300	34219925	2850	2850	2850	2850	0
629	20240529	103200	34219925	2850	2850	2850	2850	7
630	20240529	103100	34199975	2850	2850	2850	2850	11
631	20240529	103000	34168625	2850	2850	2850	2850	0
632	20240529	102900	34168625	2850	2850	2850	2850	9
633	20240529	102800	34142975	2850	2850	2850	2850	0
634	20240529	102700	34142975	2850	2850	2850	2850	12
635	20240529	102600	34108775	2855	2855	2855	2855	8
636	20240529	102500	34085935	2855	2855	2855	2855	0
637	20240529	102400	34085935	2855	2850	2855	2840	1947
638	20240529	102300	28547855	2870	2870	2870	2870	0
639	20240529	102200	28547855	2870	2870	2870	2870	8
640	20240529	102100	28524895	2860	2860	2860	2860	11
641	20240529	102000	28493435	2860	2860	2860	2860	1
642	20240529	101900	28490575	2850	2850	2850	2850	56
643	20240529	101800	28330975	2850	2850	2850	2850	0
644	20240529	101700	28330975	2850	2850	2850	2850	44
645	20240529	101600	28205575	2845	2870	2870	2845	11
646	20240529	101500	28174030	2855	2855	2855	2855	501
647	20240529	101400	26743675	2890	2890	2890	2890	10
648	20240529	101300	26714775	2895	2885	2895	2885	150
649	20240529	101200	26281665	2885	2850	2885	2850	400
650	20240529	101100	25135565	2840	2850	2850	2840	500
651	20240529	101000	23712950	2845	2845	2845	2845	0
652	20240529	100900	23712950	2845	2845	2845	2845	0
653	20240529	100800	23712950	2845	2845	2845	2845	0
654	20240529	100700	23712950	2845	2845	2845	2845	0
655	20240529	100600	23712950	2845	2845	2845	2845	180
656	20240529	100500	23200850	2845	2845	2845	2845	0
657	20240529	100400	23200850	2845	2850	2850	2845	343
658	20240529	100300	22224485	2850	2850	2850	2850	0
659	20240529	100200	22224485	2850	2850	2850	2850	289
660	20240529	100100	21400835	2855	2855	2855	2855	1
661	20240529	100000	21397980	2850	2850	2850	2850	29
662	20240529	095900	21315330	2860	2860	2860	2860	0
663	20240529	095800	21315330	2860	2860	2860	2860	5
664	20240529	095700	21301030	2860	2860	2860	2860	36
665	20240529	095600	21198070	2860	2855	2860	2855	43
666	20240529	095500	21075300	2855	2860	2860	2855	7
667	20240529	095400	21055310	2860	2860	2860	2860	1
668	20240529	095300	21052450	2860	2860	2860	2860	0
669	20240529	095200	21052450	2860	2860	2860	2860	0
670	20240529	095100	21052450	2860	2860	2860	2860	0
671	20240529	095000	21052450	2860	2860	2860	2860	0
672	20240529	094900	21052450	2860	2860	2860	2860	0
673	20240529	094800	21052450	2860	2860	2860	2860	0
674	20240529	094700	21052450	2860	2860	2860	2860	0
675	20240529	094600	21052450	2860	2860	2860	2860	0
676	20240529	094500	21052450	2860	2860	2860	2860	172
677	20240529	094400	20560530	2860	2860	2860	2860	4
678	20240529	094300	20549090	2860	2860	2860	2860	1
679	20240529	094200	20546230	2865	2865	2865	2865	31
680	20240529	094100	20457415	2865	2865	2865	2865	500
681	20240529	094000	19024915	2865	2865	2870	2860	297
682	20240529	093900	18174020	2885	2885	2885	2885	0
683	20240529	093800	18174020	2885	2885	2885	2885	0
684	20240529	093700	18174020	2885	2885	2885	2885	0
685	20240529	093600	18174020	2885	2885	2885	2885	0
686	20240529	093500	18174020	2885	2885	2885	2885	0
687	20240529	093400	18174020	2885	2885	2885	2885	30
688	20240529	093300	18087470	2885	2885	2885	2885	480
689	20240529	093200	16702670	2885	2885	2885	2885	235
690	20240529	093100	16024695	2885	2875	2885	2875	104
691	20240529	093000	15725220	2865	2865	2865	2865	14
692	20240529	092900	15685110	2870	2870	2870	2870	159
693	20240529	092800	15228780	2865	2865	2865	2865	0
694	20240529	092700	15228780	2865	2865	2865	2865	0
695	20240529	092600	15228780	2865	2865	2865	2865	443
696	20240529	092500	13959585	2865	2865	2865	2865	0
697	20240529	092400	13959585	2865	2865	2865	2865	2
698	20240529	092300	13953855	2860	2860	2860	2860	41
699	20240529	092200	13836595	2860	2860	2860	2860	0
700	20240529	092100	13836595	2860	2860	2860	2860	0
701	20240529	092000	13836595	2860	2860	2860	2860	21
702	20240529	091900	13776535	2860	2865	2865	2860	36
703	20240529	091800	13673555	2850	2850	2850	2850	200
704	20240529	091700	13103555	2865	2865	2865	2865	7
705	20240529	091600	13083500	2850	2850	2850	2850	90
706	20240529	091500	12827000	2850	2850	2850	2850	0
707	20240529	091400	12827000	2850	2850	2850	2850	426
708	20240529	091300	11612900	2850	2855	2855	2850	1133
709	20240529	091200	8383440	2870	2870	2870	2870	0
710	20240529	091100	8383440	2870	2870	2870	2870	86
711	20240529	091000	8136620	2875	2875	2875	2875	20
712	20240529	090900	8079120	2870	2870	2870	2870	1776
713	20240529	090800	2982000	2870	2870	2870	2870	5
714	20240529	090700	2967650	2870	2870	2870	2870	0
715	20240529	090600	2967650	2870	2870	2870	2870	1
716	20240529	090500	2964780	2845	2845	2845	2845	1
717	20240529	090400	2961935	2845	2845	2845	2845	66
718	20240529	090300	2774165	2835	2835	2835	2835	390
719	20240529	090200	1668515	2835	2835	2835	2835	41
720	20240529	090100	1552280	2840	2850	2850	2840	224
721	20240529	090000	914850	2850	2850	2850	2850	321