KissMeData/285490/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	210500	441189670	19370	19370	19370	19370	466
3	20240529	210400	441189670	19370	19370	19370	19370	0
4	20240529	210300	441189670	19370	19370	19370	19370	0
5	20240529	210200	441189670	19370	19370	19370	19370	0
6	20240529	210100	441189670	19370	19370	19370	19370	0
7	20240529	210000	441189670	19370	19370	19370	19370	0
8	20240529	205900	441189670	19370	19370	19370	19370	0
9	20240529	205800	441189670	19370	19370	19370	19370	0
10	20240529	205700	441189670	19370	19370	19370	19370	0
11	20240529	205600	441189670	19370	19370	19370	19370	0
12	20240529	205500	441189670	19370	19370	19370	19370	0
13	20240529	205400	441189670	19370	19370	19370	19370	0
14	20240529	205300	441189670	19370	19370	19370	19370	0
15	20240529	205200	441189670	19370	19370	19370	19370	0
16	20240529	205100	441189670	19370	19370	19370	19370	0
17	20240529	205000	441189670	19370	19370	19370	19370	0
18	20240529	204900	441189670	19370	19370	19370	19370	0
19	20240529	204800	441189670	19370	19370	19370	19370	0
20	20240529	204700	441189670	19370	19370	19370	19370	0
21	20240529	204600	441189670	19370	19370	19370	19370	0
22	20240529	204500	441189670	19370	19370	19370	19370	0
23	20240529	204400	441189670	19370	19370	19370	19370	0
24	20240529	204300	441189670	19370	19370	19370	19370	0
25	20240529	204200	441189670	19370	19370	19370	19370	0
26	20240529	204100	441189670	19370	19370	19370	19370	0
27	20240529	204000	441189670	19370	19370	19370	19370	0
28	20240529	203900	441189670	19370	19370	19370	19370	0
29	20240529	203800	441189670	19370	19370	19370	19370	0
30	20240529	203700	441189670	19370	19370	19370	19370	0
31	20240529	203600	441189670	19370	19370	19370	19370	0
32	20240529	203500	441189670	19370	19370	19370	19370	466
33	20240529	203400	441189670	19370	19370	19370	19370	0
34	20240529	203300	441189670	19370	19370	19370	19370	0
35	20240529	203200	441189670	19370	19370	19370	19370	0
36	20240529	203100	441189670	19370	19370	19370	19370	0
37	20240529	203000	441189670	19370	19370	19370	19370	0
38	20240529	202900	441189670	19370	19370	19370	19370	0
39	20240529	202800	441189670	19370	19370	19370	19370	0
40	20240529	202700	441189670	19370	19370	19370	19370	0
41	20240529	202600	441189670	19370	19370	19370	19370	0
42	20240529	202500	441189670	19370	19370	19370	19370	0
43	20240529	202400	441189670	19370	19370	19370	19370	0
44	20240529	202300	441189670	19370	19370	19370	19370	0
45	20240529	202200	441189670	19370	19370	19370	19370	0
46	20240529	202100	441189670	19370	19370	19370	19370	0
47	20240529	202000	441189670	19370	19370	19370	19370	0
48	20240529	201900	441189670	19370	19370	19370	19370	0
49	20240529	201800	441189670	19370	19370	19370	19370	0
50	20240529	201700	441189670	19370	19370	19370	19370	0
51	20240529	201600	441189670	19370	19370	19370	19370	0
52	20240529	201500	441189670	19370	19370	19370	19370	0
53	20240529	201400	441189670	19370	19370	19370	19370	0
54	20240529	201300	441189670	19370	19370	19370	19370	0
55	20240529	201200	441189670	19370	19370	19370	19370	0
56	20240529	201100	441189670	19370	19370	19370	19370	0
57	20240529	201000	441189670	19370	19370	19370	19370	0
58	20240529	200900	441189670	19370	19370	19370	19370	0
59	20240529	200800	441189670	19370	19370	19370	19370	0
60	20240529	200700	441189670	19370	19370	19370	19370	0
61	20240529	200600	441189670	19370	19370	19370	19370	0
62	20240529	200500	441189670	19370	19370	19370	19370	466
63	20240529	200400	441189670	19370	19370	19370	19370	0
64	20240529	200300	441189670	19370	19370	19370	19370	0
65	20240529	200200	441189670	19370	19370	19370	19370	0
66	20240529	200100	441189670	19370	19370	19370	19370	0
67	20240529	200000	441189670	19370	19370	19370	19370	0
68	20240529	195900	441189670	19370	19370	19370	19370	0
69	20240529	195800	441189670	19370	19370	19370	19370	0
70	20240529	195700	441189670	19370	19370	19370	19370	0
71	20240529	195600	441189670	19370	19370	19370	19370	0
72	20240529	195500	441189670	19370	19370	19370	19370	0
73	20240529	195400	441189670	19370	19370	19370	19370	0
74	20240529	195300	441189670	19370	19370	19370	19370	0
75	20240529	195200	441189670	19370	19370	19370	19370	0
76	20240529	195100	441189670	19370	19370	19370	19370	0
77	20240529	195000	441189670	19370	19370	19370	19370	0
78	20240529	194900	441189670	19370	19370	19370	19370	0
79	20240529	194800	441189670	19370	19370	19370	19370	0
80	20240529	194700	441189670	19370	19370	19370	19370	0
81	20240529	194600	441189670	19370	19370	19370	19370	0
82	20240529	194500	441189670	19370	19370	19370	19370	0
83	20240529	194400	441189670	19370	19370	19370	19370	0
84	20240529	194300	441189670	19370	19370	19370	19370	0
85	20240529	194200	441189670	19370	19370	19370	19370	0
86	20240529	194100	441189670	19370	19370	19370	19370	0
87	20240529	194000	441189670	19370	19370	19370	19370	0
88	20240529	193900	441189670	19370	19370	19370	19370	0
89	20240529	193800	441189670	19370	19370	19370	19370	0
90	20240529	193700	441189670	19370	19370	19370	19370	0
91	20240529	193600	441189670	19370	19370	19370	19370	0
92	20240529	193500	441189670	19370	19370	19370	19370	466
93	20240529	193400	441189670	19370	19370	19370	19370	0
94	20240529	193300	441189670	19370	19370	19370	19370	0
95	20240529	193200	441189670	19370	19370	19370	19370	0
96	20240529	193100	441189670	19370	19370	19370	19370	0
97	20240529	193000	441189670	19370	19370	19370	19370	0
98	20240529	192900	441189670	19370	19370	19370	19370	0
99	20240529	192800	441189670	19370	19370	19370	19370	0
100	20240529	192700	441189670	19370	19370	19370	19370	0
101	20240529	192600	441189670	19370	19370	19370	19370	0
102	20240529	192500	441189670	19370	19370	19370	19370	0
103	20240529	192400	441189670	19370	19370	19370	19370	0
104	20240529	192300	441189670	19370	19370	19370	19370	0
105	20240529	192200	441189670	19370	19370	19370	19370	0
106	20240529	192100	441189670	19370	19370	19370	19370	0
107	20240529	192000	441189670	19370	19370	19370	19370	0
108	20240529	191900	441189670	19370	19370	19370	19370	0
109	20240529	191800	441189670	19370	19370	19370	19370	0
110	20240529	191700	441189670	19370	19370	19370	19370	0
111	20240529	191600	441189670	19370	19370	19370	19370	0
112	20240529	191500	441189670	19370	19370	19370	19370	0
113	20240529	191400	441189670	19370	19370	19370	19370	0
114	20240529	191300	441189670	19370	19370	19370	19370	0
115	20240529	191200	441189670	19370	19370	19370	19370	0
116	20240529	191100	441189670	19370	19370	19370	19370	0
117	20240529	191000	441189670	19370	19370	19370	19370	0
118	20240529	190900	441189670	19370	19370	19370	19370	0
119	20240529	190800	441189670	19370	19370	19370	19370	0
120	20240529	190700	441189670	19370	19370	19370	19370	0
121	20240529	190600	441189670	19370	19370	19370	19370	0
122	20240529	190500	441189670	19370	19370	19370	19370	466
123	20240529	190400	441189670	19370	19370	19370	19370	0
124	20240529	190300	441189670	19370	19370	19370	19370	0
125	20240529	190200	441189670	19370	19370	19370	19370	0
126	20240529	190100	441189670	19370	19370	19370	19370	0
127	20240529	190000	441189670	19370	19370	19370	19370	0
128	20240529	185900	441189670	19370	19370	19370	19370	0
129	20240529	185800	441189670	19370	19370	19370	19370	0
130	20240529	185700	441189670	19370	19370	19370	19370	0
131	20240529	185600	441189670	19370	19370	19370	19370	0
132	20240529	185500	441189670	19370	19370	19370	19370	0
133	20240529	185400	441189670	19370	19370	19370	19370	0
134	20240529	185300	441189670	19370	19370	19370	19370	0
135	20240529	185200	441189670	19370	19370	19370	19370	0
136	20240529	185100	441189670	19370	19370	19370	19370	0
137	20240529	185000	441189670	19370	19370	19370	19370	0
138	20240529	184900	441189670	19370	19370	19370	19370	0
139	20240529	184800	441189670	19370	19370	19370	19370	0
140	20240529	184700	441189670	19370	19370	19370	19370	0
141	20240529	184600	441189670	19370	19370	19370	19370	0
142	20240529	184500	441189670	19370	19370	19370	19370	0
143	20240529	184400	441189670	19370	19370	19370	19370	0
144	20240529	184300	441189670	19370	19370	19370	19370	0
145	20240529	184200	441189670	19370	19370	19370	19370	0
146	20240529	184100	441189670	19370	19370	19370	19370	0
147	20240529	184000	441189670	19370	19370	19370	19370	0
148	20240529	183900	441189670	19370	19370	19370	19370	0
149	20240529	183800	441189670	19370	19370	19370	19370	0
150	20240529	183700	441189670	19370	19370	19370	19370	0
151	20240529	183600	441189670	19370	19370	19370	19370	0
152	20240529	183500	441189670	19370	19370	19370	19370	466
153	20240529	183400	441189670	19370	19370	19370	19370	0
154	20240529	183300	441189670	19370	19370	19370	19370	0
155	20240529	183200	441189670	19370	19370	19370	19370	0
156	20240529	183100	441189670	19370	19370	19370	19370	0
157	20240529	183000	441189670	19370	19370	19370	19370	0
158	20240529	182900	441189670	19370	19370	19370	19370	0
159	20240529	182800	441189670	19370	19370	19370	19370	0
160	20240529	182700	441189670	19370	19370	19370	19370	0
161	20240529	182600	441189670	19370	19370	19370	19370	0
162	20240529	182500	441189670	19370	19370	19370	19370	0
163	20240529	182400	441189670	19370	19370	19370	19370	0
164	20240529	182300	441189670	19370	19370	19370	19370	0
165	20240529	182200	441189670	19370	19370	19370	19370	0
166	20240529	182100	441189670	19370	19370	19370	19370	0
167	20240529	182000	441189670	19370	19370	19370	19370	0
168	20240529	181900	441189670	19370	19370	19370	19370	0
169	20240529	181800	441189670	19370	19370	19370	19370	0
170	20240529	181700	441189670	19370	19370	19370	19370	0
171	20240529	181600	441189670	19370	19370	19370	19370	0
172	20240529	181500	441189670	19370	19370	19370	19370	0
173	20240529	181400	441189670	19370	19370	19370	19370	0
174	20240529	181300	441189670	19370	19370	19370	19370	0
175	20240529	181200	441189670	19370	19370	19370	19370	0
176	20240529	181100	441189670	19370	19370	19370	19370	0
177	20240529	181000	441189670	19370	19370	19370	19370	0
178	20240529	180900	441189670	19370	19370	19370	19370	0
179	20240529	180800	441189670	19370	19370	19370	19370	0
180	20240529	180700	441189670	19370	19370	19370	19370	0
181	20240529	180600	441189670	19370	19370	19370	19370	0
182	20240529	180500	441189670	19370	19370	19370	19370	466
183	20240529	180400	441189670	19370	19370	19370	19370	0
184	20240529	180300	441189670	19370	19370	19370	19370	0
185	20240529	180200	441189670	19370	19370	19370	19370	0
186	20240529	180100	441189670	19370	19370	19370	19370	0
187	20240529	180000	441189670	19370	19370	19370	19370	0
188	20240529	175900	441189670	19370	19370	19370	19370	0
189	20240529	175800	441189670	19370	19370	19370	19370	0
190	20240529	175700	441189670	19370	19370	19370	19370	0
191	20240529	175600	441189670	19370	19370	19370	19370	0
192	20240529	175500	441189670	19370	19370	19370	19370	0
193	20240529	175400	441189670	19370	19370	19370	19370	0
194	20240529	175300	441189670	19370	19370	19370	19370	0
195	20240529	175200	441189670	19370	19370	19370	19370	0
196	20240529	175100	441189670	19370	19370	19370	19370	0
197	20240529	175000	441189670	19370	19370	19370	19370	0
198	20240529	174900	441189670	19370	19370	19370	19370	0
199	20240529	174800	441189670	19370	19370	19370	19370	0
200	20240529	174700	441189670	19370	19370	19370	19370	0
201	20240529	174600	441189670	19370	19370	19370	19370	0
202	20240529	174500	441189670	19370	19370	19370	19370	0
203	20240529	174400	441189670	19370	19370	19370	19370	0
204	20240529	174300	441189670	19370	19370	19370	19370	0
205	20240529	174200	441189670	19370	19370	19370	19370	0
206	20240529	174100	441189670	19370	19370	19370	19370	0
207	20240529	174000	441189670	19370	19370	19370	19370	0
208	20240529	173900	441189670	19370	19370	19370	19370	0
209	20240529	173800	441189670	19370	19370	19370	19370	0
210	20240529	173700	441189670	19370	19370	19370	19370	0
211	20240529	173600	441189670	19370	19370	19370	19370	0
212	20240529	173500	441189670	19370	19370	19370	19370	466
213	20240529	173400	441189670	19370	19370	19370	19370	0
214	20240529	173300	441189670	19370	19370	19370	19370	0
215	20240529	173200	441189670	19370	19370	19370	19370	0
216	20240529	173100	441189670	19370	19370	19370	19370	0
217	20240529	173000	441189670	19370	19370	19370	19370	0
218	20240529	172900	441189670	19370	19370	19370	19370	0
219	20240529	172800	441189670	19370	19370	19370	19370	0
220	20240529	172700	441189670	19370	19370	19370	19370	0
221	20240529	172600	441189670	19370	19370	19370	19370	0
222	20240529	172500	441189670	19370	19370	19370	19370	0
223	20240529	172400	441189670	19370	19370	19370	19370	0
224	20240529	172300	441189670	19370	19370	19370	19370	0
225	20240529	172200	441189670	19370	19370	19370	19370	0
226	20240529	172100	441189670	19370	19370	19370	19370	0
227	20240529	172000	441189670	19370	19370	19370	19370	0
228	20240529	171900	441189670	19370	19370	19370	19370	0
229	20240529	171800	441189670	19370	19370	19370	19370	0
230	20240529	171700	441189670	19370	19370	19370	19370	0
231	20240529	171600	441189670	19370	19370	19370	19370	0
232	20240529	171500	441189670	19370	19370	19370	19370	0
233	20240529	171400	441189670	19370	19370	19370	19370	0
234	20240529	171300	441189670	19370	19370	19370	19370	0
235	20240529	171200	441189670	19370	19370	19370	19370	0
236	20240529	171100	441189670	19370	19370	19370	19370	0
237	20240529	171000	441189670	19370	19370	19370	19370	0
238	20240529	170900	441189670	19370	19370	19370	19370	0
239	20240529	170800	441189670	19370	19370	19370	19370	0
240	20240529	170700	441189670	19370	19370	19370	19370	0
241	20240529	170600	441189670	19370	19370	19370	19370	0
242	20240529	170500	441189670	19370	19370	19370	19370	466
243	20240529	170400	441189670	19370	19370	19370	19370	0
244	20240529	170300	441189670	19370	19370	19370	19370	0
245	20240529	170200	441189670	19370	19370	19370	19370	0
246	20240529	170100	441189670	19370	19370	19370	19370	0
247	20240529	170000	441189670	19370	19370	19370	19370	0
248	20240529	165900	441189670	19370	19370	19370	19370	0
249	20240529	165800	441189670	19370	19370	19370	19370	0
250	20240529	165700	441189670	19370	19370	19370	19370	0
251	20240529	165600	441189670	19370	19370	19370	19370	0
252	20240529	165500	441189670	19370	19370	19370	19370	0
253	20240529	165400	441189670	19370	19370	19370	19370	0
254	20240529	165300	441189670	19370	19370	19370	19370	0
255	20240529	165200	441189670	19370	19370	19370	19370	0
256	20240529	165100	441189670	19370	19370	19370	19370	0
257	20240529	165000	441189670	19370	19370	19370	19370	0
258	20240529	164900	441189670	19370	19370	19370	19370	0
259	20240529	164800	441189670	19370	19370	19370	19370	0
260	20240529	164700	441189670	19370	19370	19370	19370	0
261	20240529	164600	441189670	19370	19370	19370	19370	0
262	20240529	164500	441189670	19370	19370	19370	19370	0
263	20240529	164400	441189670	19370	19370	19370	19370	0
264	20240529	164300	441189670	19370	19370	19370	19370	0
265	20240529	164200	441189670	19370	19370	19370	19370	0
266	20240529	164100	441189670	19370	19370	19370	19370	0
267	20240529	164000	441189670	19370	19370	19370	19370	0
268	20240529	163900	441189670	19370	19370	19370	19370	0
269	20240529	163800	441189670	19370	19370	19370	19370	0
270	20240529	163700	441189670	19370	19370	19370	19370	0
271	20240529	163600	441189670	19370	19370	19370	19370	0
272	20240529	163500	441189670	19370	19370	19370	19370	466
273	20240529	163400	441189670	19370	19370	19370	19370	0
274	20240529	163300	441189670	19370	19370	19370	19370	0
275	20240529	163200	441189670	19370	19370	19370	19370	0
276	20240529	163100	441189670	19370	19370	19370	19370	0
277	20240529	163000	441189670	19370	19370	19370	19370	0
278	20240529	162900	441189670	19370	19370	19370	19370	0
279	20240529	162800	441189670	19370	19370	19370	19370	0
280	20240529	162700	441189670	19370	19370	19370	19370	0
281	20240529	162600	441189670	19370	19370	19370	19370	0
282	20240529	162500	441189670	19370	19370	19370	19370	0
283	20240529	162400	441189670	19370	19370	19370	19370	0
284	20240529	162300	441189670	19370	19370	19370	19370	0
285	20240529	162200	441189670	19370	19370	19370	19370	0
286	20240529	162100	441189670	19370	19370	19370	19370	0
287	20240529	162000	441189670	19370	19370	19370	19370	0
288	20240529	161900	441189670	19370	19370	19370	19370	0
289	20240529	161800	441189670	19370	19370	19370	19370	0
290	20240529	161700	441189670	19370	19370	19370	19370	0
291	20240529	161600	441189670	19370	19370	19370	19370	0
292	20240529	161500	441189670	19370	19370	19370	19370	0
293	20240529	161400	441189670	19370	19370	19370	19370	0
294	20240529	161300	441189670	19370	19370	19370	19370	0
295	20240529	161200	441189670	19370	19370	19370	19370	0
296	20240529	161100	441189670	19370	19370	19370	19370	0
297	20240529	161000	441189670	19370	19370	19370	19370	0
298	20240529	160900	441189670	19370	19370	19370	19370	0
299	20240529	160800	441189670	19370	19370	19370	19370	0
300	20240529	160700	441189670	19370	19370	19370	19370	0
301	20240529	160600	441189670	19370	19370	19370	19370	0
302	20240529	160500	441189670	19370	19370	19370	19370	466
303	20240529	160400	441189670	19370	19370	19370	19370	0
304	20240529	160300	441189670	19370	19370	19370	19370	0
305	20240529	160200	441189670	19370	19370	19370	19370	0
306	20240529	160100	441189670	19370	19370	19370	19370	0
307	20240529	160000	441189670	19370	19370	19370	19370	0
308	20240529	155900	441189670	19370	19370	19370	19370	0
309	20240529	155800	441189670	19370	19370	19370	19370	0
310	20240529	155700	441189670	19370	19370	19370	19370	0
311	20240529	155600	441189670	19370	19370	19370	19370	0
312	20240529	155500	441189670	19370	19370	19370	19370	0
313	20240529	155400	441189670	19370	19370	19370	19370	0
314	20240529	155300	441189670	19370	19370	19370	19370	0
315	20240529	155200	441189670	19370	19370	19370	19370	0
316	20240529	155100	441189670	19370	19370	19370	19370	0
317	20240529	155000	441189670	19370	19370	19370	19370	0
318	20240529	154900	441189670	19370	19370	19370	19370	0
319	20240529	154800	441189670	19370	19370	19370	19370	0
320	20240529	154700	441189670	19370	19370	19370	19370	0
321	20240529	154600	441189670	19370	19370	19370	19370	0
322	20240529	154500	441189670	19370	19370	19370	19370	0
323	20240529	154400	441189670	19370	19370	19370	19370	0
324	20240529	154300	441189670	19370	19370	19370	19370	0
325	20240529	154200	441189670	19370	19370	19370	19370	0
326	20240529	154100	441189670	19370	19370	19370	19370	0
327	20240529	154000	441189670	19370	19370	19370	19370	0
328	20240529	153900	441189670	19370	19370	19370	19370	0
329	20240529	153800	441189670	19370	19370	19370	19370	0
330	20240529	153700	441189670	19370	19370	19370	19370	0
331	20240529	153600	441189670	19370	19370	19370	19370	0
332	20240529	153500	441189670	19370	19370	19370	19370	466
333	20240529	153400	441189670	19370	19370	19370	19370	0
334	20240529	153300	441189670	19370	19370	19370	19370	0
335	20240529	153200	441189670	19370	19370	19370	19370	0
336	20240529	153100	441189670	19370	19370	19370	19370	0
337	20240529	153000	441189670	19370	19370	19370	19370	466
338	20240529	152900	432163250	19230	19230	19230	19230	0
339	20240529	152800	432163250	19230	19230	19230	19230	0
340	20240529	152700	432163250	19230	19230	19230	19230	0
341	20240529	152600	432163250	19230	19230	19230	19230	0
342	20240529	152500	432163250	19230	19230	19230	19230	0
343	20240529	152400	432163250	19230	19230	19230	19230	0
344	20240529	152300	432163250	19230	19230	19230	19230	0
345	20240529	152200	432163250	19230	19230	19230	19230	0
346	20240529	152100	432163250	19230	19230	19230	19230	0
347	20240529	152000	432163250	19230	19230	19230	19230	0
348	20240529	151900	432163250	19230	19230	19320	19230	118
349	20240529	151800	429893660	19230	19220	19240	19210	131
350	20240529	151700	427375430	19270	19280	19280	19210	334
351	20240529	151600	420953310	19230	19280	19280	19230	104
352	20240529	151500	418952990	19280	19280	19300	19280	48
353	20240529	151400	418027450	19310	19310	19310	19310	35
354	20240529	151300	417351600	19310	19280	19310	19210	122
355	20240529	151200	415000160	19210	19300	19300	19210	74
356	20240529	151100	413577190	19270	19340	19340	19270	22
357	20240529	151000	413152620	19270	19270	19270	19270	1
358	20240529	150900	413133350	19390	19290	19410	19260	531
359	20240529	150800	402896200	19270	19420	19450	19260	74
360	20240529	150700	401464470	19450	19410	19450	19410	15
361	20240529	150600	401173210	19400	19390	19400	19390	44
362	20240529	150500	400319770	19450	19450	19450	19450	5
363	20240529	150400	400222520	19450	19460	19460	19450	3
364	20240529	150300	400164160	19490	19460	19490	19460	100
365	20240529	150200	398217250	19460	19340	19500	19340	260
366	20240529	150100	393160990	19320	19270	19320	19260	308
367	20240529	150000	387213590	19260	19220	19260	19220	6
368	20240529	145900	387098110	19260	19260	19260	19260	9
369	20240529	145800	386924770	19260	19260	19270	19220	72
370	20240529	145700	385539570	19280	19270	19290	19270	133
371	20240529	145600	382976240	19320	19320	19320	19320	44
372	20240529	145500	382126160	19320	19260	19320	19260	291
373	20240529	145400	376509600	19200	19270	19270	19200	126
374	20240529	145300	374082700	19290	19290	19290	19290	3
375	20240529	145200	374024830	19320	19320	19320	19320	0
376	20240529	145100	374024830	19320	19240	19320	19230	226
377	20240529	145000	369675540	19250	19250	19250	19240	50
378	20240529	144900	368713270	19300	19260	19300	19260	121
379	20240529	144800	366379570	19300	19320	19320	19300	6
380	20240529	144700	366263750	19360	19250	19360	19250	24
381	20240529	144600	365801310	19250	19220	19250	19220	226
382	20240529	144500	361455250	19230	19220	19230	19220	79
383	20240529	144400	359936530	19210	19180	19210	19180	239
384	20240529	144300	355348990	19170	19200	19220	19110	1198
385	20240529	144200	332396740	19200	19250	19250	19200	225
386	20240529	144100	328073020	19230	19370	19370	19230	566
387	20240529	144000	317176140	19400	19400	19400	19400	1
388	20240529	143900	317156740	19420	19400	19430	19400	22
389	20240529	143800	316729890	19450	19230	19450	19230	255
390	20240529	143700	311818350	19220	19230	19230	19220	161
391	20240529	143600	308722920	19220	19210	19220	19210	284
392	20240529	143500	303265600	19210	19200	19220	19200	247
393	20240529	143400	298521880	19210	19190	19250	19190	406
394	20240529	143300	290719590	19200	19200	19200	19180	607
395	20240529	143200	279073770	19200	19190	19200	19180	272
396	20240529	143100	273854370	19200	19250	19250	19200	594
397	20240529	143000	262441870	19260	19280	19280	19240	177
398	20240529	142900	259030120	19290	19280	19290	19230	202
399	20240529	142800	255139830	19280	19310	19310	19250	379
400	20240529	142700	247829470	19310	19330	19360	19310	293
401	20240529	142600	242164340	19320	19370	19370	19320	66
402	20240529	142500	240889170	19350	19380	19380	19320	525
403	20240529	142400	230716900	19380	19390	19400	19380	159
404	20240529	142300	227634470	19400	19430	19430	19390	604
405	20240529	142200	215915690	19440	19450	19450	19440	23
406	20240529	142100	215468350	19470	19490	19490	19460	353
407	20240529	142000	208593770	19480	19540	19540	19480	575
408	20240529	141900	197369610	19550	19570	19570	19550	33
409	20240529	141800	196724270	19570	19610	19610	19570	41
410	20240529	141700	195920610	19620	19640	19640	19620	24
411	20240529	141600	195449590	19640	19700	19700	19640	158
412	20240529	141500	192342530	19710	19730	19730	19680	349
413	20240529	141400	185465190	19730	19760	19780	19730	78
414	20240529	141300	183924850	19770	19820	19820	19770	452
415	20240529	141200	174977130	19810	19860	19860	19810	880
416	20240529	141100	157524320	19870	19870	19870	19870	0
417	20240529	141000	157524320	19870	19870	19870	19870	1
418	20240529	140900	157504450	19880	19880	19880	19880	0
419	20240529	140800	157504450	19880	19880	19880	19880	0
420	20240529	140700	157504450	19880	19860	19880	19860	129
421	20240529	140600	154940510	19860	19870	19870	19860	389
422	20240529	140500	147214870	19860	19860	19860	19860	0
423	20240529	140400	147214870	19860	19860	19860	19860	0
424	20240529	140300	147214870	19860	19860	19860	19860	3
425	20240529	140200	147155290	19860	19860	19860	19860	15
426	20240529	140100	146857390	19860	19860	19860	19860	3
427	20240529	140000	146797810	19860	19860	19860	19860	0
428	20240529	135900	146797810	19860	19860	19860	19860	7
429	20240529	135800	146658790	19860	19870	19870	19860	10
430	20240529	135700	146460140	19880	19880	19880	19880	0
431	20240529	135600	146460140	19880	19880	19880	19880	3
432	20240529	135500	146400500	19880	19880	19880	19880	5
433	20240529	135400	146301100	19860	19860	19860	19860	0
434	20240529	135300	146301100	19860	19860	19860	19860	0
435	20240529	135200	146301100	19860	19860	19860	19860	0
436	20240529	135100	146301100	19860	19860	19860	19860	8
437	20240529	135000	146142220	19860	19860	19860	19860	0
438	20240529	134900	146142220	19860	19860	19860	19860	0
439	20240529	134800	146142220	19860	19860	19860	19860	9
440	20240529	134700	145963480	19860	19860	19860	19860	0
441	20240529	134600	145963480	19860	19870	19870	19860	106
442	20240529	134500	143857960	19880	19880	19880	19880	0
443	20240529	134400	143857960	19880	19940	19940	19880	12
444	20240529	134300	143619280	19880	19900	19900	19880	10
445	20240529	134200	143420450	19890	19890	19890	19890	0
446	20240529	134100	143420450	19890	19890	19890	19890	4
447	20240529	134000	143340890	19890	19890	19890	19890	9
448	20240529	133900	143161880	19890	19900	19900	19890	831
449	20240529	133800	126625050	19900	19900	19900	19900	10
450	20240529	133700	126426050	19900	19900	19900	19900	0
451	20240529	133600	126426050	19900	19900	19900	19900	85
452	20240529	133500	124734550	19900	19900	19900	19900	0
453	20240529	133400	124734550	19900	19910	19910	19900	16
454	20240529	133300	124416110	19910	19910	19910	19910	0
455	20240529	133200	124416110	19910	19910	19910	19910	0
456	20240529	133100	124416110	19910	19910	19910	19910	0
457	20240529	133000	124416110	19910	19910	19910	19910	0
458	20240529	132900	124416110	19910	19910	19910	19910	148
459	20240529	132800	121469430	19910	19910	19910	19910	0
460	20240529	132700	121469430	19910	19910	19910	19910	2
461	20240529	132600	121429610	19920	19920	19920	19920	0
462	20240529	132500	121429610	19920	19920	19920	19920	0
463	20240529	132400	121429610	19920	19920	19920	19920	261
464	20240529	132300	116230490	19920	19920	19920	19920	0
465	20240529	132200	116230490	19920	19920	19920	19920	10
466	20240529	132100	116031290	19920	19920	19920	19920	118
467	20240529	132000	113680730	19920	19920	19920	19920	0
468	20240529	131900	113680730	19920	19920	19920	19920	25
469	20240529	131800	113182730	19920	19920	19920	19920	0
470	20240529	131700	113182730	19920	19920	19920	19920	0
471	20240529	131600	113182730	19920	19920	19920	19920	0
472	20240529	131500	113182730	19920	19920	19920	19920	0
473	20240529	131400	113182730	19920	19920	19920	19920	100
474	20240529	131300	111190730	19930	19930	19930	19930	0
475	20240529	131200	111190730	19930	19930	19930	19930	0
476	20240529	131100	111190730	19930	19930	19930	19930	308
477	20240529	131000	105052290	19940	19940	19940	19940	0
478	20240529	130900	105052290	19940	19940	19940	19940	5
479	20240529	130800	104952590	19930	19930	19930	19930	5
480	20240529	130700	104852940	19930	19930	19930	19930	0
481	20240529	130600	104852940	19930	19930	19930	19930	2
482	20240529	130500	104813080	19930	19930	19930	19930	0
483	20240529	130400	104813080	19930	19930	19930	19930	9
484	20240529	130300	104633710	19930	19930	19930	19930	0
485	20240529	130200	104633710	19930	19930	19930	19930	0
486	20240529	130100	104633710	19930	19930	19930	19930	0
487	20240529	130000	104633710	19930	19930	19930	19930	0
488	20240529	125900	104633710	19930	19930	19930	19930	0
489	20240529	125800	104633710	19930	19930	19930	19930	0
490	20240529	125700	104633710	19930	19930	19930	19930	58
491	20240529	125600	103477770	19930	19930	19930	19930	221
492	20240529	125500	99073240	19930	19930	19930	19930	17
493	20240529	125400	98734430	19930	19940	19940	19930	32
494	20240529	125300	98096650	19940	19940	19940	19940	0
495	20240529	125200	98096650	19940	19940	19940	19940	0
496	20240529	125100	98096650	19940	19940	19940	19940	0
497	20240529	125000	98096650	19940	19940	19940	19940	0
498	20240529	124900	98096650	19940	19940	19940	19940	30
499	20240529	124800	97498450	19950	19950	19950	19950	0
500	20240529	124700	97498450	19950	19950	19950	19950	55
501	20240529	124600	96401200	19960	19960	19960	19960	0
502	20240529	124500	96401200	19960	19960	19960	19960	0
503	20240529	124400	96401200	19960	19960	19960	19960	0
504	20240529	124300	96401200	19960	19960	19960	19960	0
505	20240529	124200	96401200	19960	19960	19960	19960	0
506	20240529	124100	96401200	19960	19960	19960	19960	0
507	20240529	124000	96401200	19960	19960	19960	19960	0
508	20240529	123900	96401200	19960	19960	19960	19960	0
509	20240529	123800	96401200	19960	19960	19960	19960	0
510	20240529	123700	96401200	19960	19960	19960	19960	40
511	20240529	123600	95602800	19960	19960	19960	19960	0
512	20240529	123500	95602800	19960	19960	19960	19960	1
513	20240529	123400	95582840	19940	19940	19940	19940	33
514	20240529	123300	94924820	19960	19960	19960	19960	0
515	20240529	123200	94924820	19960	19960	19960	19960	0
516	20240529	123100	94924820	19960	19960	19960	19960	20
517	20240529	123000	94525620	19960	19960	19960	19960	0
518	20240529	122900	94525620	19960	19960	19960	19960	0
519	20240529	122800	94525620	19960	19940	19960	19940	100
520	20240529	122700	92530620	19940	19940	19940	19940	13
521	20240529	122600	92271400	19930	19930	19930	19930	0
522	20240529	122500	92271400	19930	19930	19930	19930	50
523	20240529	122400	91274900	19930	19930	19930	19930	100
524	20240529	122300	89281900	19930	19930	19930	19930	0
525	20240529	122200	89281900	19930	19930	19930	19930	0
526	20240529	122100	89281900	19930	19930	19930	19930	0
527	20240529	122000	89281900	19930	19930	19930	19930	0
528	20240529	121900	89281900	19930	19940	19940	19930	489
529	20240529	121800	79533320	19940	19940	19940	19940	0
530	20240529	121700	79533320	19940	19940	19940	19940	0
531	20240529	121600	79533320	19940	19940	19940	19940	0
532	20240529	121500	79533320	19940	19940	19940	19940	0
533	20240529	121400	79533320	19940	19940	19940	19940	1
534	20240529	121300	79513380	19950	19950	19950	19950	7
535	20240529	121200	79373730	19950	19950	19950	19950	0
536	20240529	121100	79373730	19950	19950	19950	19950	0
537	20240529	121000	79373730	19950	19950	19950	19950	0
538	20240529	120900	79373730	19950	19950	19950	19950	203
539	20240529	120800	75323880	19960	19960	19960	19960	0
540	20240529	120700	75323880	19960	19960	19960	19960	0
541	20240529	120600	75323880	19960	19960	19960	19960	0
542	20240529	120500	75323880	19960	19960	19960	19960	1
543	20240529	120400	75303920	19960	19960	19960	19960	0
544	20240529	120300	75303920	19960	19960	19960	19960	0
545	20240529	120200	75303920	19960	19960	19960	19960	84
546	20240529	120100	73627280	19960	19960	19960	19960	0
547	20240529	120000	73627280	19960	19960	19960	19960	140
548	20240529	115900	70832880	19980	19980	19980	19980	5
549	20240529	115800	70732980	19980	19980	19980	19980	0
550	20240529	115700	70732980	19980	19980	19980	19980	11
551	20240529	115600	70513200	19990	19990	19990	19990	0
552	20240529	115500	70513200	19990	19990	19990	19990	5
553	20240529	115400	70413250	19990	19990	19990	19990	5
554	20240529	115300	70313300	19990	19990	19990	19990	0
555	20240529	115200	70313300	19990	19990	19990	19990	0
556	20240529	115100	70313300	19990	19990	19990	19990	0
557	20240529	115000	70313300	19990	19990	19990	19990	0
558	20240529	114900	70313300	19990	19990	19990	19990	178
559	20240529	114800	66755080	19990	19990	19990	19990	0
560	20240529	114700	66755080	19990	19990	19990	19990	10
561	20240529	114600	66555180	19990	19990	19990	19990	0
562	20240529	114500	66555180	19990	19990	19990	19990	0
563	20240529	114400	66555180	19990	19990	19990	19990	0
564	20240529	114300	66555180	19990	19990	19990	19990	0
565	20240529	114200	66555180	19990	19990	19990	19990	0
566	20240529	114100	66555180	19990	19990	19990	19990	0
567	20240529	114000	66555180	19990	19990	19990	19990	1
568	20240529	113900	66535190	19990	19990	19990	19990	0
569	20240529	113800	66535190	19990	19990	19990	19990	0
570	20240529	113700	66535190	19990	19990	19990	19990	0
571	20240529	113600	66535190	19990	19990	19990	19990	0
572	20240529	113500	66535190	19990	19990	19990	19990	0
573	20240529	113400	66535190	19990	19990	19990	19990	0
574	20240529	113300	66535190	19990	19990	19990	19990	0
575	20240529	113200	66535190	19990	19990	19990	19990	0
576	20240529	113100	66535190	19990	19990	19990	19990	0
577	20240529	113000	66535190	19990	19990	19990	19990	0
578	20240529	112900	66535190	19990	19990	19990	19990	1
579	20240529	112800	66515200	19990	19990	19990	19990	0
580	20240529	112700	66515200	19990	19990	19990	19990	7
581	20240529	112600	66375270	19940	19940	19940	19940	0
582	20240529	112500	66375270	19940	19940	19940	19940	10
583	20240529	112400	66175870	19990	19990	19990	19990	100
584	20240529	112300	64176870	19990	19990	19990	19990	0
585	20240529	112200	64176870	19990	19990	19990	19990	0
586	20240529	112100	64176870	19990	19990	19990	19990	0
587	20240529	112000	64176870	19990	19990	19990	19990	0
588	20240529	111900	64176870	19990	19990	19990	19990	0
589	20240529	111800	64176870	19990	19990	19990	19990	0
590	20240529	111700	64176870	19990	19990	19990	19990	2
591	20240529	111600	64136890	19990	19990	19990	19990	1
592	20240529	111500	64116900	19950	19950	19950	19950	0
593	20240529	111400	64116900	19950	19950	19950	19950	0
594	20240529	111300	64116900	19950	19950	19950	19950	0
595	20240529	111200	64116900	19950	19950	19950	19950	0
596	20240529	111100	64116900	19950	19950	19950	19950	4
597	20240529	111000	64037100	19940	19940	19940	19940	0
598	20240529	110900	64037100	19940	19940	19940	19940	0
599	20240529	110800	64037100	19940	19940	19940	19940	0
600	20240529	110700	64037100	19940	19940	19940	19940	0
601	20240529	110600	64037100	19940	19950	19950	19940	130
602	20240529	110500	61443680	19950	19950	19950	19950	0
603	20240529	110400	61443680	19950	19950	19950	19950	0
604	20240529	110300	61443680	19950	19950	19950	19950	0
605	20240529	110200	61443680	19950	19950	19950	19950	0
606	20240529	110100	61443680	19950	19950	19950	19950	0
607	20240529	110000	61443680	19950	19950	19950	19950	0
608	20240529	105900	61443680	19950	19950	19950	19950	2
609	20240529	105800	61403780	19950	19950	19950	19950	0
610	20240529	105700	61403780	19950	19950	19950	19950	0
611	20240529	105600	61403780	19950	19950	19950	19950	1
612	20240529	105500	61383830	19950	19950	19950	19950	1
613	20240529	105400	61363880	19980	19980	19980	19980	5
614	20240529	105300	61263980	19980	19980	19980	19980	0
615	20240529	105200	61263980	19980	19980	19980	19980	0
616	20240529	105100	61263980	19980	19980	19980	19980	0
617	20240529	105000	61263980	19980	19980	19980	19980	1
618	20240529	104900	61244000	19990	19990	19990	19990	0
619	20240529	104800	61244000	19990	19990	19990	19990	0
620	20240529	104700	61244000	19990	19990	19990	19990	0
621	20240529	104600	61244000	19990	19990	19990	19990	0
622	20240529	104500	61244000	19990	19990	19990	19990	0
623	20240529	104400	61244000	19990	19990	19990	19990	0
624	20240529	104300	61244000	19990	19990	19990	19990	2
625	20240529	104200	61204020	19930	19930	19930	19930	0
626	20240529	104100	61204020	19930	19930	19930	19930	0
627	20240529	104000	61204020	19930	19930	19930	19930	0
628	20240529	103900	61204020	19930	19930	19930	19930	0
629	20240529	103800	61204020	19930	19930	19930	19930	0
630	20240529	103700	61204020	19930	19930	19930	19930	0
631	20240529	103600	61204020	19930	19930	19930	19930	0
632	20240529	103500	61204020	19930	19950	19950	19930	200
633	20240529	103400	57216030	19950	19950	19950	19950	0
634	20240529	103300	57216030	19950	19950	19950	19950	0
635	20240529	103200	57216030	19950	19950	19950	19950	0
636	20240529	103100	57216030	19950	19950	19950	19950	20
637	20240529	103000	56817030	19950	19950	19950	19950	0
638	20240529	102900	56817030	19950	19950	19950	19950	1
639	20240529	102800	56797080	20000	20000	20000	20000	0
640	20240529	102700	56797080	20000	20000	20000	20000	0
641	20240529	102600	56797080	20000	20000	20000	20000	0
642	20240529	102500	56797080	20000	20000	20000	20000	0
643	20240529	102400	56797080	20000	20000	20000	20000	0
644	20240529	102300	56797080	20000	20000	20000	20000	0
645	20240529	102200	56797080	20000	20000	20000	20000	0
646	20240529	102100	56797080	20000	20000	20000	20000	0
647	20240529	102000	56797080	20000	20000	20000	20000	0
648	20240529	101900	56797080	20000	20000	20000	20000	0
649	20240529	101800	56797080	20000	20000	20000	20000	4
650	20240529	101700	56717080	20000	20000	20000	20000	13
651	20240529	101600	56457080	19940	19940	19940	19940	1
652	20240529	101500	56437140	19940	19950	19950	19940	66
653	20240529	101400	55120930	19940	19940	19940	19940	1
654	20240529	101300	55100990	19940	19940	19940	19940	1
655	20240529	101200	55081050	19950	19950	19950	19950	1
656	20240529	101100	55061100	19940	19940	19940	19940	5
657	20240529	101000	54961400	19950	19950	19950	19950	4
658	20240529	100900	54881600	19940	19940	19940	19940	45
659	20240529	100800	53984300	19950	19950	19950	19950	0
660	20240529	100700	53984300	19950	19950	19950	19950	178
661	20240529	100600	50433200	19960	19960	19960	19960	0
662	20240529	100500	50433200	19960	19960	19960	19960	73
663	20240529	100400	48976120	19990	20050	20050	19990	49
664	20240529	100300	47995890	20000	20000	20000	20000	13
665	20240529	100200	47735890	19990	19990	19990	19990	1
666	20240529	100100	47715900	19990	19990	19990	19990	0
667	20240529	100000	47715900	19990	19990	19990	19990	30
668	20240529	095900	47116200	19990	19990	19990	19990	10
669	20240529	095800	46916300	19990	19960	19990	19960	6
670	20240529	095700	46796390	19960	19980	19990	19960	101
671	20240529	095600	44777910	19980	19980	19980	19980	1
672	20240529	095500	44757930	19960	19990	19990	19960	14
673	20240529	095400	44478220	19990	19990	19990	19990	3
674	20240529	095300	44418250	19960	19960	19960	19960	0
675	20240529	095200	44418250	19960	19960	19960	19960	0
676	20240529	095100	44418250	19960	19960	19960	19960	24
677	20240529	095000	43939210	19960	19960	19960	19960	78
678	20240529	094900	42382330	19990	19990	19990	19990	0
679	20240529	094800	42382330	19990	19990	19990	19990	0
680	20240529	094700	42382330	19990	19990	19990	19990	0
681	20240529	094600	42382330	19990	19990	19990	19990	7
682	20240529	094500	42242400	19990	19990	19990	19990	0
683	20240529	094400	42242400	19990	19990	19990	19990	1
684	20240529	094300	42222410	19990	19990	19990	19990	0
685	20240529	094200	42222410	19990	19990	19990	19990	0
686	20240529	094100	42222410	19990	19980	19990	19980	15
687	20240529	094000	41922690	19960	19960	19960	19960	110
688	20240529	093900	39727090	19960	19960	19960	19960	0
689	20240529	093800	39727090	19960	19970	19990	19960	177
690	20240529	093700	36189800	19970	19980	19980	19970	108
691	20240529	093600	34032530	19980	19980	19980	19980	0
692	20240529	093500	34032530	19980	19980	19980	19980	1
693	20240529	093400	34012550	19990	20000	20000	19990	150
694	20240529	093300	31013370	20000	20000	20000	20000	0
695	20240529	093200	31013370	20000	20000	20000	20000	30
696	20240529	093100	30413370	20000	20000	20000	20000	0
697	20240529	093000	30413370	20000	20000	20000	20000	0
698	20240529	092900	30413370	20000	20050	20050	20000	500
699	20240529	092800	20413320	20050	20050	20050	20050	0
700	20240529	092700	20413320	20050	20100	20100	20050	150
701	20240529	092600	17404770	20150	20150	20150	20150	90
702	20240529	092500	15591270	20150	20150	20150	20150	0
703	20240529	092400	15591270	20150	20150	20150	20150	2
704	20240529	092300	15550970	20150	20150	20150	20150	10
705	20240529	092200	15349470	20150	20150	20150	20150	0
706	20240529	092100	15349470	20150	20150	20150	20150	6
707	20240529	092000	15228570	20050	20050	20050	20050	0
708	20240529	091900	15228570	20050	20050	20050	20050	0
709	20240529	091800	15228570	20050	20050	20050	20050	0
710	20240529	091700	15228570	20050	20050	20050	20050	60
711	20240529	091600	14025570	20100	20100	20100	20100	41
712	20240529	091500	13201470	20150	20150	20150	20150	3
713	20240529	091400	13141020	20150	20150	20150	20150	2
714	20240529	091300	13100720	20150	20150	20150	20150	40
715	20240529	091200	12294720	20150	20150	20150	20150	0
716	20240529	091100	12294720	20150	20150	20150	20150	59
717	20240529	091000	11105870	20150	20150	20150	20150	11
718	20240529	090900	10884220	20200	20100	20200	20100	136
719	20240529	090800	8150220	20100	20100	20100	20100	20
720	20240529	090700	7748220	20100	20100	20100	20100	15
721	20240529	090600	7446720	20100	20050	20100	20000	32
722	20240529	090500	6804770	20050	20100	20100	20050	52
723	20240529	090400	5759670	20100	20100	20100	20100	0
724	20240529	090300	5759670	20100	20100	20100	20100	100
725	20240529	090200	3749670	20100	20100	20100	20100	26
726	20240529	090100	3227070	20100	20050	20100	20050	62
727	20240529	090000	1982720	20100	19960	20100	19960	99