KissMeData/217500/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	204500	87532125	2705	2705	2705	2705	886
3	20240529	204400	87532125	2705	2705	2705	2705	0
4	20240529	204300	87532125	2705	2705	2705	2705	0
5	20240529	204200	87532125	2705	2705	2705	2705	0
6	20240529	204100	87532125	2705	2705	2705	2705	0
7	20240529	204000	87532125	2705	2705	2705	2705	0
8	20240529	203900	87532125	2705	2705	2705	2705	0
9	20240529	203800	87532125	2705	2705	2705	2705	0
10	20240529	203700	87532125	2705	2705	2705	2705	0
11	20240529	203600	87532125	2705	2705	2705	2705	0
12	20240529	203500	87532125	2705	2705	2705	2705	0
13	20240529	203400	87532125	2705	2705	2705	2705	0
14	20240529	203300	87532125	2705	2705	2705	2705	0
15	20240529	203200	87532125	2705	2705	2705	2705	0
16	20240529	203100	87532125	2705	2705	2705	2705	0
17	20240529	203000	87532125	2705	2705	2705	2705	0
18	20240529	202900	87532125	2705	2705	2705	2705	0
19	20240529	202800	87532125	2705	2705	2705	2705	0
20	20240529	202700	87532125	2705	2705	2705	2705	0
21	20240529	202600	87532125	2705	2705	2705	2705	0
22	20240529	202500	87532125	2705	2705	2705	2705	0
23	20240529	202400	87532125	2705	2705	2705	2705	0
24	20240529	202300	87532125	2705	2705	2705	2705	0
25	20240529	202200	87532125	2705	2705	2705	2705	0
26	20240529	202100	87532125	2705	2705	2705	2705	0
27	20240529	202000	87532125	2705	2705	2705	2705	0
28	20240529	201900	87532125	2705	2705	2705	2705	0
29	20240529	201800	87532125	2705	2705	2705	2705	0
30	20240529	201700	87532125	2705	2705	2705	2705	0
31	20240529	201600	87532125	2705	2705	2705	2705	0
32	20240529	201500	87532125	2705	2705	2705	2705	886
33	20240529	201400	87532125	2705	2705	2705	2705	0
34	20240529	201300	87532125	2705	2705	2705	2705	0
35	20240529	201200	87532125	2705	2705	2705	2705	0
36	20240529	201100	87532125	2705	2705	2705	2705	0
37	20240529	201000	87532125	2705	2705	2705	2705	0
38	20240529	200900	87532125	2705	2705	2705	2705	0
39	20240529	200800	87532125	2705	2705	2705	2705	0
40	20240529	200700	87532125	2705	2705	2705	2705	0
41	20240529	200600	87532125	2705	2705	2705	2705	0
42	20240529	200500	87532125	2705	2705	2705	2705	0
43	20240529	200400	87532125	2705	2705	2705	2705	0
44	20240529	200300	87532125	2705	2705	2705	2705	0
45	20240529	200200	87532125	2705	2705	2705	2705	0
46	20240529	200100	87532125	2705	2705	2705	2705	0
47	20240529	200000	87532125	2705	2705	2705	2705	0
48	20240529	195900	87532125	2705	2705	2705	2705	0
49	20240529	195800	87532125	2705	2705	2705	2705	0
50	20240529	195700	87532125	2705	2705	2705	2705	0
51	20240529	195600	87532125	2705	2705	2705	2705	0
52	20240529	195500	87532125	2705	2705	2705	2705	0
53	20240529	195400	87532125	2705	2705	2705	2705	0
54	20240529	195300	87532125	2705	2705	2705	2705	0
55	20240529	195200	87532125	2705	2705	2705	2705	0
56	20240529	195100	87532125	2705	2705	2705	2705	0
57	20240529	195000	87532125	2705	2705	2705	2705	0
58	20240529	194900	87532125	2705	2705	2705	2705	0
59	20240529	194800	87532125	2705	2705	2705	2705	0
60	20240529	194700	87532125	2705	2705	2705	2705	0
61	20240529	194600	87532125	2705	2705	2705	2705	0
62	20240529	194500	87532125	2705	2705	2705	2705	886
63	20240529	194400	87532125	2705	2705	2705	2705	0
64	20240529	194300	87532125	2705	2705	2705	2705	0
65	20240529	194200	87532125	2705	2705	2705	2705	0
66	20240529	194100	87532125	2705	2705	2705	2705	0
67	20240529	194000	87532125	2705	2705	2705	2705	0
68	20240529	193900	87532125	2705	2705	2705	2705	0
69	20240529	193800	87532125	2705	2705	2705	2705	0
70	20240529	193700	87532125	2705	2705	2705	2705	0
71	20240529	193600	87532125	2705	2705	2705	2705	0
72	20240529	193500	87532125	2705	2705	2705	2705	0
73	20240529	193400	87532125	2705	2705	2705	2705	0
74	20240529	193300	87532125	2705	2705	2705	2705	0
75	20240529	193200	87532125	2705	2705	2705	2705	0
76	20240529	193100	87532125	2705	2705	2705	2705	0
77	20240529	193000	87532125	2705	2705	2705	2705	0
78	20240529	192900	87532125	2705	2705	2705	2705	0
79	20240529	192800	87532125	2705	2705	2705	2705	0
80	20240529	192700	87532125	2705	2705	2705	2705	0
81	20240529	192600	87532125	2705	2705	2705	2705	0
82	20240529	192500	87532125	2705	2705	2705	2705	0
83	20240529	192400	87532125	2705	2705	2705	2705	0
84	20240529	192300	87532125	2705	2705	2705	2705	0
85	20240529	192200	87532125	2705	2705	2705	2705	0
86	20240529	192100	87532125	2705	2705	2705	2705	0
87	20240529	192000	87532125	2705	2705	2705	2705	0
88	20240529	191900	87532125	2705	2705	2705	2705	0
89	20240529	191800	87532125	2705	2705	2705	2705	0
90	20240529	191700	87532125	2705	2705	2705	2705	0
91	20240529	191600	87532125	2705	2705	2705	2705	0
92	20240529	191500	87532125	2705	2705	2705	2705	886
93	20240529	191400	87532125	2705	2705	2705	2705	0
94	20240529	191300	87532125	2705	2705	2705	2705	0
95	20240529	191200	87532125	2705	2705	2705	2705	0
96	20240529	191100	87532125	2705	2705	2705	2705	0
97	20240529	191000	87532125	2705	2705	2705	2705	0
98	20240529	190900	87532125	2705	2705	2705	2705	0
99	20240529	190800	87532125	2705	2705	2705	2705	0
100	20240529	190700	87532125	2705	2705	2705	2705	0
101	20240529	190600	87532125	2705	2705	2705	2705	0
102	20240529	190500	87532125	2705	2705	2705	2705	0
103	20240529	190400	87532125	2705	2705	2705	2705	0
104	20240529	190300	87532125	2705	2705	2705	2705	0
105	20240529	190200	87532125	2705	2705	2705	2705	0
106	20240529	190100	87532125	2705	2705	2705	2705	0
107	20240529	190000	87532125	2705	2705	2705	2705	0
108	20240529	185900	87532125	2705	2705	2705	2705	0
109	20240529	185800	87532125	2705	2705	2705	2705	0
110	20240529	185700	87532125	2705	2705	2705	2705	0
111	20240529	185600	87532125	2705	2705	2705	2705	0
112	20240529	185500	87532125	2705	2705	2705	2705	0
113	20240529	185400	87532125	2705	2705	2705	2705	0
114	20240529	185300	87532125	2705	2705	2705	2705	0
115	20240529	185200	87532125	2705	2705	2705	2705	0
116	20240529	185100	87532125	2705	2705	2705	2705	0
117	20240529	185000	87532125	2705	2705	2705	2705	0
118	20240529	184900	87532125	2705	2705	2705	2705	0
119	20240529	184800	87532125	2705	2705	2705	2705	0
120	20240529	184700	87532125	2705	2705	2705	2705	0
121	20240529	184600	87532125	2705	2705	2705	2705	0
122	20240529	184500	87532125	2705	2705	2705	2705	886
123	20240529	184400	87532125	2705	2705	2705	2705	0
124	20240529	184300	87532125	2705	2705	2705	2705	0
125	20240529	184200	87532125	2705	2705	2705	2705	0
126	20240529	184100	87532125	2705	2705	2705	2705	0
127	20240529	184000	87532125	2705	2705	2705	2705	0
128	20240529	183900	87532125	2705	2705	2705	2705	0
129	20240529	183800	87532125	2705	2705	2705	2705	0
130	20240529	183700	87532125	2705	2705	2705	2705	0
131	20240529	183600	87532125	2705	2705	2705	2705	0
132	20240529	183500	87532125	2705	2705	2705	2705	0
133	20240529	183400	87532125	2705	2705	2705	2705	0
134	20240529	183300	87532125	2705	2705	2705	2705	0
135	20240529	183200	87532125	2705	2705	2705	2705	0
136	20240529	183100	87532125	2705	2705	2705	2705	0
137	20240529	183000	87532125	2705	2705	2705	2705	0
138	20240529	182900	87532125	2705	2705	2705	2705	0
139	20240529	182800	87532125	2705	2705	2705	2705	0
140	20240529	182700	87532125	2705	2705	2705	2705	0
141	20240529	182600	87532125	2705	2705	2705	2705	0
142	20240529	182500	87532125	2705	2705	2705	2705	0
143	20240529	182400	87532125	2705	2705	2705	2705	0
144	20240529	182300	87532125	2705	2705	2705	2705	0
145	20240529	182200	87532125	2705	2705	2705	2705	0
146	20240529	182100	87532125	2705	2705	2705	2705	0
147	20240529	182000	87532125	2705	2705	2705	2705	0
148	20240529	181900	87532125	2705	2705	2705	2705	0
149	20240529	181800	87532125	2705	2705	2705	2705	0
150	20240529	181700	87532125	2705	2705	2705	2705	0
151	20240529	181600	87532125	2705	2705	2705	2705	0
152	20240529	181500	87532125	2705	2705	2705	2705	886
153	20240529	181400	87532125	2705	2705	2705	2705	0
154	20240529	181300	87532125	2705	2705	2705	2705	0
155	20240529	181200	87532125	2705	2705	2705	2705	0
156	20240529	181100	87532125	2705	2705	2705	2705	0
157	20240529	181000	87532125	2705	2705	2705	2705	0
158	20240529	180900	87532125	2705	2705	2705	2705	0
159	20240529	180800	87532125	2705	2705	2705	2705	0
160	20240529	180700	87532125	2705	2705	2705	2705	0
161	20240529	180600	87532125	2705	2705	2705	2705	0
162	20240529	180500	87532125	2705	2705	2705	2705	0
163	20240529	180400	87532125	2705	2705	2705	2705	0
164	20240529	180300	87532125	2705	2705	2705	2705	0
165	20240529	180200	87532125	2705	2705	2705	2705	0
166	20240529	180100	87532125	2705	2705	2705	2705	0
167	20240529	180000	87532125	2705	2705	2705	2705	0
168	20240529	175900	87532125	2705	2705	2705	2705	0
169	20240529	175800	87532125	2705	2705	2705	2705	0
170	20240529	175700	87532125	2705	2705	2705	2705	0
171	20240529	175600	87532125	2705	2705	2705	2705	0
172	20240529	175500	87532125	2705	2705	2705	2705	0
173	20240529	175400	87532125	2705	2705	2705	2705	0
174	20240529	175300	87532125	2705	2705	2705	2705	0
175	20240529	175200	87532125	2705	2705	2705	2705	0
176	20240529	175100	87532125	2705	2705	2705	2705	0
177	20240529	175000	87532125	2705	2705	2705	2705	0
178	20240529	174900	87532125	2705	2705	2705	2705	0
179	20240529	174800	87532125	2705	2705	2705	2705	0
180	20240529	174700	87532125	2705	2705	2705	2705	0
181	20240529	174600	87532125	2705	2705	2705	2705	0
182	20240529	174500	87532125	2705	2705	2705	2705	886
183	20240529	174400	87532125	2705	2705	2705	2705	0
184	20240529	174300	87532125	2705	2705	2705	2705	0
185	20240529	174200	87532125	2705	2705	2705	2705	0
186	20240529	174100	87532125	2705	2705	2705	2705	0
187	20240529	174000	87532125	2705	2705	2705	2705	0
188	20240529	173900	87532125	2705	2705	2705	2705	0
189	20240529	173800	87532125	2705	2705	2705	2705	0
190	20240529	173700	87532125	2705	2705	2705	2705	0
191	20240529	173600	87532125	2705	2705	2705	2705	0
192	20240529	173500	87532125	2705	2705	2705	2705	0
193	20240529	173400	87532125	2705	2705	2705	2705	0
194	20240529	173300	87532125	2705	2705	2705	2705	0
195	20240529	173200	87532125	2705	2705	2705	2705	0
196	20240529	173100	87532125	2705	2705	2705	2705	0
197	20240529	173000	87532125	2705	2705	2705	2705	0
198	20240529	172900	87532125	2705	2705	2705	2705	0
199	20240529	172800	87532125	2705	2705	2705	2705	0
200	20240529	172700	87532125	2705	2705	2705	2705	0
201	20240529	172600	87532125	2705	2705	2705	2705	0
202	20240529	172500	87532125	2705	2705	2705	2705	0
203	20240529	172400	87532125	2705	2705	2705	2705	0
204	20240529	172300	87532125	2705	2705	2705	2705	0
205	20240529	172200	87532125	2705	2705	2705	2705	0
206	20240529	172100	87532125	2705	2705	2705	2705	0
207	20240529	172000	87532125	2705	2705	2705	2705	0
208	20240529	171900	87532125	2705	2705	2705	2705	0
209	20240529	171800	87532125	2705	2705	2705	2705	0
210	20240529	171700	87532125	2705	2705	2705	2705	0
211	20240529	171600	87532125	2705	2705	2705	2705	0
212	20240529	171500	87532125	2705	2705	2705	2705	886
213	20240529	171400	87532125	2705	2705	2705	2705	0
214	20240529	171300	87532125	2705	2705	2705	2705	0
215	20240529	171200	87532125	2705	2705	2705	2705	0
216	20240529	171100	87532125	2705	2705	2705	2705	0
217	20240529	171000	87532125	2705	2705	2705	2705	0
218	20240529	170900	87532125	2705	2705	2705	2705	0
219	20240529	170800	87532125	2705	2705	2705	2705	0
220	20240529	170700	87532125	2705	2705	2705	2705	0
221	20240529	170600	87532125	2705	2705	2705	2705	0
222	20240529	170500	87532125	2705	2705	2705	2705	0
223	20240529	170400	87532125	2705	2705	2705	2705	0
224	20240529	170300	87532125	2705	2705	2705	2705	0
225	20240529	170200	87532125	2705	2705	2705	2705	0
226	20240529	170100	87532125	2705	2705	2705	2705	0
227	20240529	170000	87532125	2705	2705	2705	2705	0
228	20240529	165900	87532125	2705	2705	2705	2705	0
229	20240529	165800	87532125	2705	2705	2705	2705	0
230	20240529	165700	87532125	2705	2705	2705	2705	0
231	20240529	165600	87532125	2705	2705	2705	2705	0
232	20240529	165500	87532125	2705	2705	2705	2705	0
233	20240529	165400	87532125	2705	2705	2705	2705	0
234	20240529	165300	87532125	2705	2705	2705	2705	0
235	20240529	165200	87532125	2705	2705	2705	2705	0
236	20240529	165100	87532125	2705	2705	2705	2705	0
237	20240529	165000	87532125	2705	2705	2705	2705	0
238	20240529	164900	87532125	2705	2705	2705	2705	0
239	20240529	164800	87532125	2705	2705	2705	2705	0
240	20240529	164700	87532125	2705	2705	2705	2705	0
241	20240529	164600	87532125	2705	2705	2705	2705	0
242	20240529	164500	87532125	2705	2705	2705	2705	886
243	20240529	164400	87532125	2705	2705	2705	2705	0
244	20240529	164300	87532125	2705	2705	2705	2705	0
245	20240529	164200	87532125	2705	2705	2705	2705	0
246	20240529	164100	87532125	2705	2705	2705	2705	0
247	20240529	164000	87532125	2705	2705	2705	2705	0
248	20240529	163900	87532125	2705	2705	2705	2705	0
249	20240529	163800	87532125	2705	2705	2705	2705	0
250	20240529	163700	87532125	2705	2705	2705	2705	0
251	20240529	163600	87532125	2705	2705	2705	2705	0
252	20240529	163500	87532125	2705	2705	2705	2705	0
253	20240529	163400	87532125	2705	2705	2705	2705	0
254	20240529	163300	87532125	2705	2705	2705	2705	0
255	20240529	163200	87532125	2705	2705	2705	2705	0
256	20240529	163100	87532125	2705	2705	2705	2705	0
257	20240529	163000	87532125	2705	2705	2705	2705	0
258	20240529	162900	87532125	2705	2705	2705	2705	0
259	20240529	162800	87532125	2705	2705	2705	2705	0
260	20240529	162700	87532125	2705	2705	2705	2705	0
261	20240529	162600	87532125	2705	2705	2705	2705	0
262	20240529	162500	87532125	2705	2705	2705	2705	0
263	20240529	162400	87532125	2705	2705	2705	2705	0
264	20240529	162300	87532125	2705	2705	2705	2705	0
265	20240529	162200	87532125	2705	2705	2705	2705	0
266	20240529	162100	87532125	2705	2705	2705	2705	0
267	20240529	162000	87532125	2705	2705	2705	2705	0
268	20240529	161900	87532125	2705	2705	2705	2705	0
269	20240529	161800	87532125	2705	2705	2705	2705	0
270	20240529	161700	87532125	2705	2705	2705	2705	0
271	20240529	161600	87532125	2705	2705	2705	2705	0
272	20240529	161500	87532125	2705	2705	2705	2705	886
273	20240529	161400	87532125	2705	2705	2705	2705	0
274	20240529	161300	87532125	2705	2705	2705	2705	0
275	20240529	161200	87532125	2705	2705	2705	2705	0
276	20240529	161100	87532125	2705	2705	2705	2705	0
277	20240529	161000	87532125	2705	2705	2705	2705	0
278	20240529	160900	87532125	2705	2705	2705	2705	0
279	20240529	160800	87532125	2705	2705	2705	2705	0
280	20240529	160700	87532125	2705	2705	2705	2705	0
281	20240529	160600	87532125	2705	2705	2705	2705	0
282	20240529	160500	87532125	2705	2705	2705	2705	0
283	20240529	160400	87532125	2705	2705	2705	2705	0
284	20240529	160300	87532125	2705	2705	2705	2705	0
285	20240529	160200	87532125	2705	2705	2705	2705	0
286	20240529	160100	87532125	2705	2705	2705	2705	0
287	20240529	160000	87532125	2705	2705	2705	2705	0
288	20240529	155900	87532125	2705	2705	2705	2705	0
289	20240529	155800	87532125	2705	2705	2705	2705	0
290	20240529	155700	87532125	2705	2705	2705	2705	0
291	20240529	155600	87532125	2705	2705	2705	2705	0
292	20240529	155500	87532125	2705	2705	2705	2705	0
293	20240529	155400	87532125	2705	2705	2705	2705	0
294	20240529	155300	87532125	2705	2705	2705	2705	0
295	20240529	155200	87532125	2705	2705	2705	2705	0
296	20240529	155100	87532125	2705	2705	2705	2705	0
297	20240529	155000	87532125	2705	2705	2705	2705	0
298	20240529	154900	87532125	2705	2705	2705	2705	0
299	20240529	154800	87532125	2705	2705	2705	2705	0
300	20240529	154700	87532125	2705	2705	2705	2705	0
301	20240529	154600	87532125	2705	2705	2705	2705	0
302	20240529	154500	87532125	2705	2705	2705	2705	886
303	20240529	154400	87532125	2705	2705	2705	2705	0
304	20240529	154300	87532125	2705	2705	2705	2705	0
305	20240529	154200	87532125	2705	2705	2705	2705	0
306	20240529	154100	87532125	2705	2705	2705	2705	0
307	20240529	154000	87532125	2705	2705	2705	2705	0
308	20240529	153900	87532125	2705	2705	2705	2705	0
309	20240529	153800	87532125	2705	2705	2705	2705	0
310	20240529	153700	87532125	2705	2705	2705	2705	0
311	20240529	153600	87532125	2705	2705	2705	2705	0
312	20240529	153500	87532125	2705	2705	2705	2705	0
313	20240529	153400	87532125	2705	2705	2705	2705	0
314	20240529	153300	87532125	2705	2705	2705	2705	0
315	20240529	153200	87532125	2705	2705	2705	2705	0
316	20240529	153100	87532125	2705	2705	2705	2705	0
317	20240529	153000	87532125	2705	2705	2705	2705	886
318	20240529	152900	85135495	2705	2705	2705	2705	0
319	20240529	152800	85135495	2705	2705	2705	2705	0
320	20240529	152700	85135495	2705	2705	2705	2705	0
321	20240529	152600	85135495	2705	2705	2705	2705	0
322	20240529	152500	85135495	2705	2705	2705	2705	0
323	20240529	152400	85135495	2705	2705	2705	2705	0
324	20240529	152300	85135495	2705	2705	2705	2705	0
325	20240529	152200	85135495	2705	2705	2705	2705	0
326	20240529	152100	85135495	2705	2705	2705	2705	0
327	20240529	152000	85135495	2705	2705	2705	2705	0
328	20240529	151900	85135495	2705	2705	2705	2680	124
329	20240529	151800	84801555	2695	2700	2705	2695	23
330	20240529	151700	84739445	2705	2705	2705	2705	0
331	20240529	151600	84739445	2705	2705	2705	2700	7
332	20240529	151500	84720520	2705	2700	2705	2680	72
333	20240529	151400	84526160	2700	2700	2700	2700	15
334	20240529	151300	84485660	2700	2700	2700	2700	0
335	20240529	151200	84485660	2700	2690	2700	2690	24
336	20240529	151100	84420880	2700	2700	2700	2670	535
337	20240529	151000	82988855	2700	2700	2700	2700	7
338	20240529	150900	82969955	2700	2700	2700	2695	6
339	20240529	150800	82953765	2705	2695	2705	2695	34
340	20240529	150700	82862125	2695	2705	2710	2675	509
341	20240529	150600	81497460	2705	2705	2705	2705	0
342	20240529	150500	81497460	2705	2700	2705	2700	6
343	20240529	150400	81481255	2710	2710	2710	2710	0
344	20240529	150300	81481255	2710	2710	2710	2710	0
345	20240529	150200	81481255	2710	2710	2710	2710	0
346	20240529	150100	81481255	2710	2710	2710	2710	0
347	20240529	150000	81481255	2710	2710	2710	2710	0
348	20240529	145900	81481255	2710	2710	2710	2710	0
349	20240529	145800	81481255	2710	2700	2710	2700	445
350	20240529	145700	80279305	2710	2710	2710	2710	0
351	20240529	145600	80279305	2710	2700	2710	2700	570
352	20240529	145500	78739705	2715	2715	2715	2700	593
353	20240529	145400	77137225	2710	2705	2715	2700	27
354	20240529	145300	77064170	2715	2700	2715	2700	2227
355	20240529	145200	71048995	2700	2700	2700	2700	1
356	20240529	145100	71046295	2700	2700	2700	2700	0
357	20240529	145000	71046295	2700	2700	2700	2700	21
358	20240529	144900	70989595	2700	2700	2700	2700	0
359	20240529	144800	70989595	2700	2700	2700	2700	0
360	20240529	144700	70989595	2700	2695	2700	2695	35
361	20240529	144600	70895190	2675	2675	2675	2675	100
362	20240529	144500	70627690	2700	2700	2700	2700	0
363	20240529	144400	70627690	2700	2700	2700	2700	0
364	20240529	144300	70627690	2700	2700	2700	2700	0
365	20240529	144200	70627690	2700	2700	2700	2700	0
366	20240529	144100	70627690	2700	2680	2700	2680	2150
367	20240529	144000	64862410	2685	2690	2690	2685	14
368	20240529	143900	64824755	2700	2700	2700	2700	0
369	20240529	143800	64824755	2700	2700	2700	2700	0
370	20240529	143700	64824755	2700	2700	2700	2700	10
371	20240529	143600	64797755	2700	2700	2700	2700	10
372	20240529	143500	64770755	2700	2700	2700	2700	20
373	20240529	143400	64716755	2700	2700	2700	2700	0
374	20240529	143300	64716755	2700	2700	2700	2700	0
375	20240529	143200	64716755	2700	2700	2700	2700	3
376	20240529	143100	64708655	2700	2700	2700	2700	2
377	20240529	143000	64703255	2700	2690	2700	2680	4425
378	20240529	142900	52828775	2700	2700	2700	2700	10
379	20240529	142800	52801775	2700	2700	2700	2700	5
380	20240529	142700	52788275	2700	2700	2700	2700	11
381	20240529	142600	52758575	2700	2700	2700	2695	485
382	20240529	142500	51451275	2700	2700	2700	2700	0
383	20240529	142400	51451275	2700	2695	2700	2695	113
384	20240529	142300	51146675	2695	2700	2700	2695	16
385	20240529	142200	51103535	2700	2700	2700	2700	54
386	20240529	142100	50957735	2690	2695	2700	2690	98
387	20240529	142000	50693940	2700	2700	2700	2700	0
388	20240529	141900	50693940	2700	2695	2700	2695	5
389	20240529	141800	50680450	2700	2690	2700	2690	26
390	20240529	141700	50610380	2700	2700	2700	2700	0
391	20240529	141600	50610380	2700	2700	2700	2700	37
392	20240529	141500	50510480	2700	2700	2700	2700	0
393	20240529	141400	50510480	2700	2700	2700	2700	0
394	20240529	141300	50510480	2700	2695	2700	2695	125
395	20240529	141200	50173520	2700	2700	2700	2700	10
396	20240529	141100	50146520	2700	2700	2700	2700	0
397	20240529	141000	50146520	2700	2700	2700	2700	2
398	20240529	140900	50141120	2695	2700	2700	2695	24
399	20240529	140800	50076430	2700	2700	2700	2700	0
400	20240529	140700	50076430	2700	2695	2700	2695	62
401	20240529	140600	49909310	2695	2695	2695	2695	44
402	20240529	140500	49790730	2700	2700	2700	2700	0
403	20240529	140400	49790730	2700	2695	2700	2695	13
404	20240529	140300	49755690	2695	2695	2695	2695	88
405	20240529	140200	49518530	2700	2700	2700	2700	0
406	20240529	140100	49518530	2700	2700	2700	2700	80
407	20240529	140000	49302530	2700	2700	2700	2700	0
408	20240529	135900	49302530	2700	2700	2700	2700	0
409	20240529	135800	49302530	2700	2700	2700	2700	0
410	20240529	135700	49302530	2700	2700	2700	2700	0
411	20240529	135600	49302530	2700	2700	2700	2700	0
412	20240529	135500	49302530	2700	2700	2700	2700	0
413	20240529	135400	49302530	2700	2700	2700	2700	0
414	20240529	135300	49302530	2700	2700	2700	2700	0
415	20240529	135200	49302530	2700	2700	2700	2700	10
416	20240529	135100	49275530	2700	2700	2700	2700	10
417	20240529	135000	49248530	2700	2700	2700	2700	0
418	20240529	134900	49248530	2700	2700	2700	2700	0
419	20240529	134800	49248530	2700	2700	2700	2700	1
420	20240529	134700	49245830	2700	2700	2700	2700	0
421	20240529	134600	49245830	2700	2700	2700	2700	0
422	20240529	134500	49245830	2700	2700	2700	2700	0
423	20240529	134400	49245830	2700	2700	2700	2700	0
424	20240529	134300	49245830	2700	2700	2700	2700	0
425	20240529	134200	49245830	2700	2700	2700	2700	0
426	20240529	134100	49245830	2700	2700	2700	2700	0
427	20240529	134000	49245830	2700	2700	2700	2700	0
428	20240529	133900	49245830	2700	2695	2700	2695	13
429	20240529	133800	49210775	2700	2700	2700	2700	0
430	20240529	133700	49210775	2700	2700	2700	2700	0
431	20240529	133600	49210775	2700	2700	2700	2700	0
432	20240529	133500	49210775	2700	2700	2700	2700	5
433	20240529	133400	49197275	2695	2695	2695	2695	9
434	20240529	133300	49173020	2700	2700	2700	2700	0
435	20240529	133200	49173020	2700	2700	2700	2700	0
436	20240529	133100	49173020	2700	2700	2700	2700	1
437	20240529	133000	49170320	2695	2695	2695	2695	18
438	20240529	132900	49121810	2700	2700	2700	2700	0
439	20240529	132800	49121810	2700	2700	2700	2700	0
440	20240529	132700	49121810	2700	2700	2700	2700	1
441	20240529	132600	49119110	2695	2695	2695	2695	0
442	20240529	132500	49119110	2695	2695	2700	2695	219
443	20240529	132400	48528860	2700	2700	2700	2700	59
444	20240529	132300	48369560	2700	2700	2700	2700	0
445	20240529	132200	48369560	2700	2700	2700	2700	13
446	20240529	132100	48334460	2710	2710	2710	2710	1
447	20240529	132000	48331750	2700	2700	2700	2700	8
448	20240529	131900	48310150	2710	2710	2710	2710	0
449	20240529	131800	48310150	2710	2705	2710	2705	11
450	20240529	131700	48280390	2710	2710	2710	2710	0
451	20240529	131600	48280390	2710	2710	2710	2710	0
452	20240529	131500	48280390	2710	2700	2710	2695	60
453	20240529	131400	48118490	2710	2710	2710	2710	30
454	20240529	131300	48037190	2710	2710	2710	2710	0
455	20240529	131200	48037190	2710	2710	2710	2710	1
456	20240529	131100	48034480	2710	2705	2710	2705	14
457	20240529	131000	47996605	2710	2705	2710	2700	162
458	20240529	130900	47558680	2715	2715	2715	2715	0
459	20240529	130800	47558680	2715	2715	2715	2715	0
460	20240529	130700	47558680	2715	2715	2715	2715	0
461	20240529	130600	47558680	2715	2715	2715	2715	1
462	20240529	130500	47555965	2710	2710	2710	2710	15
463	20240529	130400	47515315	2715	2715	2715	2715	0
464	20240529	130300	47515315	2715	2715	2715	2715	0
465	20240529	130200	47515315	2715	2715	2715	2715	0
466	20240529	130100	47515315	2715	2715	2715	2715	0
467	20240529	130000	47515315	2715	2715	2715	2715	0
468	20240529	125900	47515315	2715	2715	2715	2715	0
469	20240529	125800	47515315	2715	2715	2715	2715	0
470	20240529	125700	47515315	2715	2715	2715	2715	0
471	20240529	125600	47515315	2715	2715	2715	2715	0
472	20240529	125500	47515315	2715	2710	2715	2710	233
473	20240529	125400	46883850	2715	2715	2715	2715	5
474	20240529	125300	46870275	2715	2715	2715	2715	0
475	20240529	125200	46870275	2715	2715	2715	2715	0
476	20240529	125100	46870275	2715	2715	2715	2715	0
477	20240529	125000	46870275	2715	2715	2715	2715	1
478	20240529	124900	46867560	2710	2715	2715	2710	33
479	20240529	124800	46778095	2715	2715	2715	2715	5
480	20240529	124700	46764520	2715	2715	2715	2715	0
481	20240529	124600	46764520	2715	2715	2715	2715	0
482	20240529	124500	46764520	2715	2715	2715	2715	0
483	20240529	124400	46764520	2715	2715	2715	2715	5
484	20240529	124300	46750945	2715	2715	2715	2715	0
485	20240529	124200	46750945	2715	2715	2715	2715	0
486	20240529	124100	46750945	2715	2715	2715	2715	0
487	20240529	124000	46750945	2715	2715	2715	2715	0
488	20240529	123900	46750945	2715	2715	2715	2715	5
489	20240529	123800	46737370	2715	2715	2715	2715	30
490	20240529	123700	46655920	2715	2715	2715	2715	0
491	20240529	123600	46655920	2715	2715	2715	2715	0
492	20240529	123500	46655920	2715	2715	2715	2715	5
493	20240529	123400	46642345	2715	2715	2715	2715	0
494	20240529	123300	46642345	2715	2715	2715	2715	0
495	20240529	123200	46642345	2715	2715	2715	2715	1
496	20240529	123100	46639630	2715	2715	2715	2715	0
497	20240529	123000	46639630	2715	2715	2715	2715	13
498	20240529	122900	46604335	2715	2715	2715	2715	0
499	20240529	122800	46604335	2715	2715	2715	2715	0
500	20240529	122700	46604335	2715	2715	2715	2715	0
501	20240529	122600	46604335	2715	2715	2715	2715	0
502	20240529	122500	46604335	2715	2715	2715	2715	0
503	20240529	122400	46604335	2715	2715	2715	2715	0
504	20240529	122300	46604335	2715	2715	2715	2715	0
505	20240529	122200	46604335	2715	2715	2715	2715	0
506	20240529	122100	46604335	2715	2705	2715	2705	2
507	20240529	122000	46598915	2715	2715	2715	2715	0
508	20240529	121900	46598915	2715	2715	2715	2715	1
509	20240529	121800	46596200	2715	2715	2715	2715	0
510	20240529	121700	46596200	2715	2710	2715	2710	1123
511	20240529	121600	43549300	2710	2710	2710	2710	0
512	20240529	121500	43549300	2710	2710	2710	2710	0
513	20240529	121400	43549300	2710	2705	2710	2705	5
514	20240529	121300	43535770	2710	2710	2710	2710	0
515	20240529	121200	43535770	2710	2710	2710	2710	0
516	20240529	121100	43535770	2710	2710	2710	2710	0
517	20240529	121000	43535770	2710	2710	2710	2710	1
518	20240529	120900	43533060	2710	2710	2710	2710	0
519	20240529	120800	43533060	2710	2710	2710	2710	0
520	20240529	120700	43533060	2710	2710	2710	2710	0
521	20240529	120600	43533060	2710	2710	2710	2710	0
522	20240529	120500	43533060	2710	2710	2710	2710	0
523	20240529	120400	43533060	2710	2710	2710	2710	0
524	20240529	120300	43533060	2710	2710	2710	2710	0
525	20240529	120200	43533060	2710	2710	2710	2710	174
526	20240529	120100	43061520	2710	2710	2710	2710	0
527	20240529	120000	43061520	2710	2705	2710	2705	100
528	20240529	115900	42790525	2710	2710	2710	2710	0
529	20240529	115800	42790525	2710	2710	2710	2710	0
530	20240529	115700	42790525	2710	2710	2710	2710	0
531	20240529	115600	42790525	2710	2700	2710	2700	540
532	20240529	115500	41332385	2710	2710	2710	2710	0
533	20240529	115400	41332385	2710	2710	2710	2710	0
534	20240529	115300	41332385	2710	2705	2710	2705	85
535	20240529	115200	41102410	2710	2710	2710	2710	0
536	20240529	115100	41102410	2710	2710	2710	2710	0
537	20240529	115000	41102410	2710	2710	2710	2710	0
538	20240529	114900	41102410	2710	2710	2710	2710	0
539	20240529	114800	41102410	2710	2710	2710	2710	0
540	20240529	114700	41102410	2710	2710	2710	2710	0
541	20240529	114600	41102410	2710	2710	2715	2700	88
542	20240529	114500	40864150	2715	2715	2715	2715	0
543	20240529	114400	40864150	2715	2715	2715	2715	0
544	20240529	114300	40864150	2715	2715	2715	2715	5
545	20240529	114200	40850575	2715	2715	2715	2715	0
546	20240529	114100	40850575	2715	2715	2715	2715	0
547	20240529	114000	40850575	2715	2715	2715	2715	0
548	20240529	113900	40850575	2715	2715	2715	2715	0
549	20240529	113800	40850575	2715	2715	2715	2715	0
550	20240529	113700	40850575	2715	2715	2715	2715	5
551	20240529	113600	40837000	2715	2715	2715	2715	0
552	20240529	113500	40837000	2715	2715	2715	2715	0
553	20240529	113400	40837000	2715	2715	2715	2715	0
554	20240529	113300	40837000	2715	2715	2715	2715	0
555	20240529	113200	40837000	2715	2715	2715	2715	0
556	20240529	113100	40837000	2715	2715	2715	2715	0
557	20240529	113000	40837000	2715	2715	2715	2715	555
558	20240529	112900	39330175	2715	2715	2715	2715	0
559	20240529	112800	39330175	2715	2715	2715	2715	0
560	20240529	112700	39330175	2715	2715	2715	2715	0
561	20240529	112600	39330175	2715	2715	2715	2715	0
562	20240529	112500	39330175	2715	2705	2715	2700	3248
563	20240529	112400	30556830	2710	2710	2710	2710	57
564	20240529	112300	30402360	2715	2715	2715	2715	0
565	20240529	112200	30402360	2715	2710	2715	2710	168
566	20240529	112100	29947000	2715	2715	2715	2715	0
567	20240529	112000	29947000	2715	2715	2715	2715	0
568	20240529	111900	29947000	2715	2710	2715	2705	211
569	20240529	111800	29376035	2715	2715	2715	2715	0
570	20240529	111700	29376035	2715	2715	2715	2715	5
571	20240529	111600	29362460	2715	2715	2715	2715	0
572	20240529	111500	29362460	2715	2715	2715	2715	0
573	20240529	111400	29362460	2715	2715	2715	2715	5
574	20240529	111300	29348885	2715	2715	2715	2715	0
575	20240529	111200	29348885	2715	2715	2715	2715	0
576	20240529	111100	29348885	2715	2715	2715	2715	5
577	20240529	111000	29335310	2715	2715	2715	2715	0
578	20240529	110900	29335310	2715	2715	2715	2715	0
579	20240529	110800	29335310	2715	2715	2715	2715	0
580	20240529	110700	29335310	2715	2715	2715	2715	0
581	20240529	110600	29335310	2715	2715	2715	2715	5
582	20240529	110500	29321735	2715	2715	2715	2715	0
583	20240529	110400	29321735	2715	2715	2715	2715	0
584	20240529	110300	29321735	2715	2715	2715	2715	5
585	20240529	110200	29308160	2715	2715	2715	2715	5
586	20240529	110100	29294585	2715	2715	2715	2715	0
587	20240529	110000	29294585	2715	2715	2715	2715	5
588	20240529	105900	29281010	2715	2715	2715	2715	0
589	20240529	105800	29281010	2715	2715	2715	2715	0
590	20240529	105700	29281010	2715	2715	2715	2715	0
591	20240529	105600	29281010	2715	2705	2715	2705	60
592	20240529	105500	29118610	2715	2715	2715	2715	0
593	20240529	105400	29118610	2715	2715	2715	2715	0
594	20240529	105300	29118610	2715	2715	2715	2715	0
595	20240529	105200	29118610	2715	2715	2715	2715	0
596	20240529	105100	29118610	2715	2715	2715	2715	0
597	20240529	105000	29118610	2715	2715	2715	2715	1
598	20240529	104900	29115895	2715	2710	2715	2705	42
599	20240529	104800	29002250	2715	2715	2715	2715	0
600	20240529	104700	29002250	2715	2715	2715	2715	0
601	20240529	104600	29002250	2715	2715	2715	2715	0
602	20240529	104500	29002250	2715	2715	2715	2715	0
603	20240529	104400	29002250	2715	2715	2715	2715	0
604	20240529	104300	29002250	2715	2715	2715	2715	0
605	20240529	104200	29002250	2715	2700	2715	2700	71
606	20240529	104100	28810385	2715	2715	2715	2715	1
607	20240529	104000	28807670	2715	2715	2715	2715	0
608	20240529	103900	28807670	2715	2715	2715	2715	0
609	20240529	103800	28807670	2715	2715	2715	2715	1
610	20240529	103700	28804955	2715	2715	2715	2715	0
611	20240529	103600	28804955	2715	2705	2715	2705	11
612	20240529	103500	28775190	2715	2705	2715	2705	7
613	20240529	103400	28756245	2715	2715	2715	2715	0
614	20240529	103300	28756245	2715	2715	2715	2715	0
615	20240529	103200	28756245	2715	2705	2715	2705	11
616	20240529	103100	28726420	2720	2720	2720	2720	0
617	20240529	103000	28726420	2720	2720	2720	2720	0
618	20240529	102900	28726420	2720	2720	2720	2720	0
619	20240529	102800	28726420	2720	2720	2720	2720	0
620	20240529	102700	28726420	2720	2700	2720	2695	96
621	20240529	102600	28466980	2700	2700	2700	2700	0
622	20240529	102500	28466980	2700	2700	2700	2700	0
623	20240529	102400	28466980	2700	2700	2700	2700	1
624	20240529	102300	28464280	2705	2705	2705	2705	0
625	20240529	102200	28464280	2705	2705	2705	2705	0
626	20240529	102100	28464280	2705	2700	2705	2685	440
627	20240529	102000	27279990	2715	2715	2715	2715	16
628	20240529	101900	27236550	2715	2715	2715	2715	0
629	20240529	101800	27236550	2715	2715	2715	2715	5
630	20240529	101700	27222975	2715	2715	2715	2715	0
631	20240529	101600	27222975	2715	2715	2715	2715	5
632	20240529	101500	27209400	2715	2715	2715	2715	0
633	20240529	101400	27209400	2715	2715	2715	2715	0
634	20240529	101300	27209400	2715	2695	2715	2695	1808
635	20240529	101200	22333380	2695	2700	2700	2695	360
636	20240529	101100	21363175	2705	2705	2705	2705	5
637	20240529	101000	21349650	2715	2715	2715	2715	0
638	20240529	100900	21349650	2715	2710	2715	2710	98
639	20240529	100800	21083990	2710	2715	2715	2710	3
640	20240529	100700	21075850	2695	2710	2710	2695	82
641	20240529	100600	20854015	2720	2720	2720	2720	5
642	20240529	100500	20840415	2720	2720	2720	2720	0
643	20240529	100400	20840415	2720	2720	2720	2720	0
644	20240529	100300	20840415	2720	2720	2720	2720	2
645	20240529	100200	20834975	2720	2720	2720	2720	46
646	20240529	100100	20709855	2720	2725	2725	2710	373
647	20240529	100000	19693585	2730	2710	2730	2710	96
648	20240529	095900	19432980	2710	2705	2710	2705	389
649	20240529	095800	18380490	2705	2705	2705	2705	2
650	20240529	095700	18375080	2705	2705	2705	2705	9
651	20240529	095600	18350735	2705	2705	2705	2705	3
652	20240529	095500	18342620	2705	2705	2705	2705	18
653	20240529	095400	18293930	2705	2695	2705	2695	20
654	20240529	095300	18239870	2695	2695	2695	2695	485
655	20240529	095200	16932795	2695	2695	2695	2695	5
656	20240529	095100	16919320	2695	2695	2695	2695	0
657	20240529	095000	16919320	2695	2695	2695	2695	6
658	20240529	094900	16903150	2695	2695	2695	2695	12
659	20240529	094800	16870810	2695	2695	2695	2695	38
660	20240529	094700	16768400	2690	2690	2690	2690	507
661	20240529	094600	15404570	2695	2695	2695	2695	10
662	20240529	094500	15377620	2700	2700	2705	2700	37
663	20240529	094400	15277560	2700	2700	2700	2700	2
664	20240529	094300	15272160	2700	2700	2700	2700	5
665	20240529	094200	15258660	2700	2700	2700	2700	0
666	20240529	094100	15258660	2700	2700	2700	2700	0
667	20240529	094000	15258660	2700	2695	2700	2695	193
668	20240529	093900	14737710	2700	2700	2700	2700	16
669	20240529	093800	14694510	2695	2700	2700	2695	3
670	20240529	093700	14686420	2695	2700	2700	2695	15
671	20240529	093600	14645950	2700	2700	2700	2700	1
672	20240529	093500	14643250	2695	2695	2695	2695	2
673	20240529	093400	14637860	2705	2705	2705	2705	0
674	20240529	093300	14637860	2705	2705	2705	2705	0
675	20240529	093200	14637860	2705	2705	2705	2705	0
676	20240529	093100	14637860	2705	2695	2705	2695	16
677	20240529	093000	14594730	2695	2695	2695	2695	0
678	20240529	092900	14594730	2695	2695	2695	2695	0
679	20240529	092800	14594730	2695	2695	2695	2695	432
680	20240529	092700	13430490	2695	2695	2695	2695	0
681	20240529	092600	13430490	2695	2695	2695	2695	15
682	20240529	092500	13390065	2695	2695	2695	2695	1553
683	20240529	092400	9204730	2705	2705	2705	2705	0
684	20240529	092300	9204730	2705	2705	2705	2705	1
685	20240529	092200	9202025	2695	2700	2700	2695	112
686	20240529	092100	8900180	2680	2705	2705	2680	918
687	20240529	092000	6433630	2695	2695	2695	2695	1253
688	20240529	091900	3056795	2700	2700	2700	2700	746
689	20240529	091800	1042595	2700	2700	2700	2700	1
690	20240529	091700	1039895	2705	2705	2705	2705	0
691	20240529	091600	1039895	2705	2705	2705	2705	10
692	20240529	091500	1012845	2705	2705	2705	2705	0
693	20240529	091400	1012845	2705	2705	2705	2705	1
694	20240529	091300	1010140	2705	2705	2705	2705	0
695	20240529	091200	1010140	2705	2705	2705	2705	0
696	20240529	091100	1010140	2705	2705	2705	2705	1
697	20240529	091000	1007435	2700	2700	2700	2700	20
698	20240529	090900	953435	2705	2705	2705	2705	1
699	20240529	090800	950730	2700	2700	2700	2700	20
700	20240529	090700	896730	2710	2705	2710	2705	5
701	20240529	090600	883190	2710	2700	2710	2700	26
702	20240529	090500	812980	2700	2700	2700	2700	1
703	20240529	090400	810280	2700	2700	2700	2700	77
704	20240529	090300	602380	2710	2710	2710	2710	53
705	20240529	090200	458750	2715	2710	2715	2710	3
706	20240529	090100	450610	2705	2705	2705	2705	5
707	20240529	090000	437085	2715	2715	2715	2710	160