KissMeData/043150/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	192400	1543110350	29200	29200	29200	29200	1652
3	20240521	192300	1543110350	29200	29200	29200	29200	0
4	20240521	192200	1543110350	29200	29200	29200	29200	0
5	20240521	192100	1543110350	29200	29200	29200	29200	0
6	20240521	192000	1543110350	29200	29200	29200	29200	0
7	20240521	191900	1543110350	29200	29200	29200	29200	0
8	20240521	191800	1543110350	29200	29200	29200	29200	0
9	20240521	191700	1543110350	29200	29200	29200	29200	0
10	20240521	191600	1543110350	29200	29200	29200	29200	0
11	20240521	191500	1543110350	29200	29200	29200	29200	0
12	20240521	191400	1543110350	29200	29200	29200	29200	0
13	20240521	191300	1543110350	29200	29200	29200	29200	0
14	20240521	191200	1543110350	29200	29200	29200	29200	0
15	20240521	191100	1543110350	29200	29200	29200	29200	0
16	20240521	191000	1543110350	29200	29200	29200	29200	0
17	20240521	190900	1543110350	29200	29200	29200	29200	0
18	20240521	190800	1543110350	29200	29200	29200	29200	0
19	20240521	190700	1543110350	29200	29200	29200	29200	0
20	20240521	190600	1543110350	29200	29200	29200	29200	0
21	20240521	190500	1543110350	29200	29200	29200	29200	0
22	20240521	190400	1543110350	29200	29200	29200	29200	0
23	20240521	190300	1543110350	29200	29200	29200	29200	0
24	20240521	190200	1543110350	29200	29200	29200	29200	0
25	20240521	190100	1543110350	29200	29200	29200	29200	0
26	20240521	190000	1543110350	29200	29200	29200	29200	0
27	20240521	185900	1543110350	29200	29200	29200	29200	0
28	20240521	185800	1543110350	29200	29200	29200	29200	0
29	20240521	185700	1543110350	29200	29200	29200	29200	0
30	20240521	185600	1543110350	29200	29200	29200	29200	0
31	20240521	185500	1543110350	29200	29200	29200	29200	0
32	20240521	185400	1543110350	29200	29200	29200	29200	1652
33	20240521	185300	1543110350	29200	29200	29200	29200	0
34	20240521	185200	1543110350	29200	29200	29200	29200	0
35	20240521	185100	1543110350	29200	29200	29200	29200	0
36	20240521	185000	1543110350	29200	29200	29200	29200	0
37	20240521	184900	1543110350	29200	29200	29200	29200	0
38	20240521	184800	1543110350	29200	29200	29200	29200	0
39	20240521	184700	1543110350	29200	29200	29200	29200	0
40	20240521	184600	1543110350	29200	29200	29200	29200	0
41	20240521	184500	1543110350	29200	29200	29200	29200	0
42	20240521	184400	1543110350	29200	29200	29200	29200	0
43	20240521	184300	1543110350	29200	29200	29200	29200	0
44	20240521	184200	1543110350	29200	29200	29200	29200	0
45	20240521	184100	1543110350	29200	29200	29200	29200	0
46	20240521	184000	1543110350	29200	29200	29200	29200	0
47	20240521	183900	1543110350	29200	29200	29200	29200	0
48	20240521	183800	1543110350	29200	29200	29200	29200	0
49	20240521	183700	1543110350	29200	29200	29200	29200	0
50	20240521	183600	1543110350	29200	29200	29200	29200	0
51	20240521	183500	1543110350	29200	29200	29200	29200	0
52	20240521	183400	1543110350	29200	29200	29200	29200	0
53	20240521	183300	1543110350	29200	29200	29200	29200	0
54	20240521	183200	1543110350	29200	29200	29200	29200	0
55	20240521	183100	1543110350	29200	29200	29200	29200	0
56	20240521	183000	1543110350	29200	29200	29200	29200	0
57	20240521	182900	1543110350	29200	29200	29200	29200	0
58	20240521	182800	1543110350	29200	29200	29200	29200	0
59	20240521	182700	1543110350	29200	29200	29200	29200	0
60	20240521	182600	1543110350	29200	29200	29200	29200	0
61	20240521	182500	1543110350	29200	29200	29200	29200	0
62	20240521	182400	1543110350	29200	29200	29200	29200	1652
63	20240521	182300	1543110350	29200	29200	29200	29200	0
64	20240521	182200	1543110350	29200	29200	29200	29200	0
65	20240521	182100	1543110350	29200	29200	29200	29200	0
66	20240521	182000	1543110350	29200	29200	29200	29200	0
67	20240521	181900	1543110350	29200	29200	29200	29200	0
68	20240521	181800	1543110350	29200	29200	29200	29200	0
69	20240521	181700	1543110350	29200	29200	29200	29200	0
70	20240521	181600	1543110350	29200	29200	29200	29200	0
71	20240521	181500	1543110350	29200	29200	29200	29200	0
72	20240521	181400	1543110350	29200	29200	29200	29200	0
73	20240521	181300	1543110350	29200	29200	29200	29200	0
74	20240521	181200	1543110350	29200	29200	29200	29200	0
75	20240521	181100	1543110350	29200	29200	29200	29200	0
76	20240521	181000	1543110350	29200	29200	29200	29200	0
77	20240521	180900	1543110350	29200	29200	29200	29200	0
78	20240521	180800	1543110350	29200	29200	29200	29200	0
79	20240521	180700	1543110350	29200	29200	29200	29200	0
80	20240521	180600	1543110350	29200	29200	29200	29200	0
81	20240521	180500	1543110350	29200	29200	29200	29200	0
82	20240521	180400	1543110350	29200	29200	29200	29200	0
83	20240521	180300	1543110350	29200	29200	29200	29200	0
84	20240521	180200	1543110350	29200	29200	29200	29200	0
85	20240521	180100	1543110350	29200	29200	29200	29200	0
86	20240521	180000	1543110350	29200	29200	29200	29200	0
87	20240521	175900	1543110350	29200	29200	29200	29200	0
88	20240521	175800	1543110350	29200	29200	29200	29200	0
89	20240521	175700	1543110350	29200	29200	29200	29200	0
90	20240521	175600	1543110350	29200	29200	29200	29200	0
91	20240521	175500	1543110350	29200	29200	29200	29200	0
92	20240521	175400	1543110350	29200	29200	29200	29200	1652
93	20240521	175300	1543110350	29200	29200	29200	29200	0
94	20240521	175200	1543110350	29200	29200	29200	29200	0
95	20240521	175100	1543110350	29200	29200	29200	29200	0
96	20240521	175000	1543110350	29200	29200	29200	29200	0
97	20240521	174900	1543110350	29200	29200	29200	29200	0
98	20240521	174800	1543110350	29200	29200	29200	29200	0
99	20240521	174700	1543110350	29200	29200	29200	29200	0
100	20240521	174600	1543110350	29200	29200	29200	29200	0
101	20240521	174500	1543110350	29200	29200	29200	29200	0
102	20240521	174400	1543110350	29200	29200	29200	29200	0
103	20240521	174300	1543110350	29200	29200	29200	29200	0
104	20240521	174200	1543110350	29200	29200	29200	29200	0
105	20240521	174100	1543110350	29200	29200	29200	29200	0
106	20240521	174000	1543110350	29200	29200	29200	29200	0
107	20240521	173900	1543110350	29200	29200	29200	29200	0
108	20240521	173800	1543110350	29200	29200	29200	29200	0
109	20240521	173700	1543110350	29200	29200	29200	29200	0
110	20240521	173600	1543110350	29200	29200	29200	29200	0
111	20240521	173500	1543110350	29200	29200	29200	29200	0
112	20240521	173400	1543110350	29200	29200	29200	29200	0
113	20240521	173300	1543110350	29200	29200	29200	29200	0
114	20240521	173200	1543110350	29200	29200	29200	29200	0
115	20240521	173100	1543110350	29200	29200	29200	29200	0
116	20240521	173000	1543110350	29200	29200	29200	29200	0
117	20240521	172900	1543110350	29200	29200	29200	29200	0
118	20240521	172800	1543110350	29200	29200	29200	29200	0
119	20240521	172700	1543110350	29200	29200	29200	29200	0
120	20240521	172600	1543110350	29200	29200	29200	29200	0
121	20240521	172500	1543110350	29200	29200	29200	29200	0
122	20240521	172400	1543110350	29200	29200	29200	29200	1652
123	20240521	172300	1543110350	29200	29200	29200	29200	0
124	20240521	172200	1543110350	29200	29200	29200	29200	0
125	20240521	172100	1543110350	29200	29200	29200	29200	0
126	20240521	172000	1543110350	29200	29200	29200	29200	0
127	20240521	171900	1543110350	29200	29200	29200	29200	0
128	20240521	171800	1543110350	29200	29200	29200	29200	0
129	20240521	171700	1543110350	29200	29200	29200	29200	0
130	20240521	171600	1543110350	29200	29200	29200	29200	0
131	20240521	171500	1543110350	29200	29200	29200	29200	0
132	20240521	171400	1543110350	29200	29200	29200	29200	0
133	20240521	171300	1543110350	29200	29200	29200	29200	0
134	20240521	171200	1543110350	29200	29200	29200	29200	0
135	20240521	171100	1543110350	29200	29200	29200	29200	0
136	20240521	171000	1543110350	29200	29200	29200	29200	0
137	20240521	170900	1543110350	29200	29200	29200	29200	0
138	20240521	170800	1543110350	29200	29200	29200	29200	0
139	20240521	170700	1543110350	29200	29200	29200	29200	0
140	20240521	170600	1543110350	29200	29200	29200	29200	0
141	20240521	170500	1543110350	29200	29200	29200	29200	0
142	20240521	170400	1543110350	29200	29200	29200	29200	0
143	20240521	170300	1543110350	29200	29200	29200	29200	0
144	20240521	170200	1543110350	29200	29200	29200	29200	0
145	20240521	170100	1543110350	29200	29200	29200	29200	0
146	20240521	170000	1543110350	29200	29200	29200	29200	0
147	20240521	165900	1543110350	29200	29200	29200	29200	0
148	20240521	165800	1543110350	29200	29200	29200	29200	0
149	20240521	165700	1543110350	29200	29200	29200	29200	0
150	20240521	165600	1543110350	29200	29200	29200	29200	0
151	20240521	165500	1543110350	29200	29200	29200	29200	0
152	20240521	165400	1543110350	29200	29200	29200	29200	1652
153	20240521	165300	1543110350	29200	29200	29200	29200	0
154	20240521	165200	1543110350	29200	29200	29200	29200	0
155	20240521	165100	1543110350	29200	29200	29200	29200	0
156	20240521	165000	1543110350	29200	29200	29200	29200	0
157	20240521	164900	1543110350	29200	29200	29200	29200	0
158	20240521	164800	1543110350	29200	29200	29200	29200	0
159	20240521	164700	1543110350	29200	29200	29200	29200	0
160	20240521	164600	1543110350	29200	29200	29200	29200	0
161	20240521	164500	1543110350	29200	29200	29200	29200	0
162	20240521	164400	1543110350	29200	29200	29200	29200	0
163	20240521	164300	1543110350	29200	29200	29200	29200	0
164	20240521	164200	1543110350	29200	29200	29200	29200	0
165	20240521	164100	1543110350	29200	29200	29200	29200	0
166	20240521	164000	1543110350	29200	29200	29200	29200	0
167	20240521	163900	1543110350	29200	29200	29200	29200	0
168	20240521	163800	1543110350	29200	29200	29200	29200	0
169	20240521	163700	1543110350	29200	29200	29200	29200	0
170	20240521	163600	1543110350	29200	29200	29200	29200	0
171	20240521	163500	1543110350	29200	29200	29200	29200	0
172	20240521	163400	1543110350	29200	29200	29200	29200	0
173	20240521	163300	1543110350	29200	29200	29200	29200	0
174	20240521	163200	1543110350	29200	29200	29200	29200	0
175	20240521	163100	1543110350	29200	29200	29200	29200	0
176	20240521	163000	1543110350	29200	29200	29200	29200	0
177	20240521	162900	1543110350	29200	29200	29200	29200	0
178	20240521	162800	1543110350	29200	29200	29200	29200	0
179	20240521	162700	1543110350	29200	29200	29200	29200	0
180	20240521	162600	1543110350	29200	29200	29200	29200	0
181	20240521	162500	1543110350	29200	29200	29200	29200	0
182	20240521	162400	1543110350	29200	29200	29200	29200	1652
183	20240521	162300	1543110350	29200	29200	29200	29200	0
184	20240521	162200	1543110350	29200	29200	29200	29200	0
185	20240521	162100	1543110350	29200	29200	29200	29200	0
186	20240521	162000	1543110350	29200	29200	29200	29200	0
187	20240521	161900	1543110350	29200	29200	29200	29200	0
188	20240521	161800	1543110350	29200	29200	29200	29200	0
189	20240521	161700	1543110350	29200	29200	29200	29200	0
190	20240521	161600	1543110350	29200	29200	29200	29200	0
191	20240521	161500	1543110350	29200	29200	29200	29200	0
192	20240521	161400	1543110350	29200	29200	29200	29200	0
193	20240521	161300	1543110350	29200	29200	29200	29200	0
194	20240521	161200	1543110350	29200	29200	29200	29200	0
195	20240521	161100	1543110350	29200	29200	29200	29200	0
196	20240521	161000	1543110350	29200	29200	29200	29200	0
197	20240521	160900	1543110350	29200	29200	29200	29200	0
198	20240521	160800	1543110350	29200	29200	29200	29200	0
199	20240521	160700	1543110350	29200	29200	29200	29200	0
200	20240521	160600	1543110350	29200	29200	29200	29200	0
201	20240521	160500	1543110350	29200	29200	29200	29200	0
202	20240521	160400	1543110350	29200	29200	29200	29200	0
203	20240521	160300	1543110350	29200	29200	29200	29200	0
204	20240521	160200	1543110350	29200	29200	29200	29200	0
205	20240521	160100	1543110350	29200	29200	29200	29200	0
206	20240521	160000	1543110350	29200	29200	29200	29200	0
207	20240521	155900	1543110350	29200	29200	29200	29200	0
208	20240521	155800	1543110350	29200	29200	29200	29200	0
209	20240521	155700	1543110350	29200	29200	29200	29200	0
210	20240521	155600	1543110350	29200	29200	29200	29200	0
211	20240521	155500	1543110350	29200	29200	29200	29200	0
212	20240521	155400	1543110350	29200	29200	29200	29200	1652
213	20240521	155300	1543110350	29200	29200	29200	29200	0
214	20240521	155200	1543110350	29200	29200	29200	29200	0
215	20240521	155100	1543110350	29200	29200	29200	29200	0
216	20240521	155000	1543110350	29200	29200	29200	29200	0
217	20240521	154900	1543110350	29200	29200	29200	29200	0
218	20240521	154800	1543110350	29200	29200	29200	29200	0
219	20240521	154700	1543110350	29200	29200	29200	29200	0
220	20240521	154600	1543110350	29200	29200	29200	29200	0
221	20240521	154500	1543110350	29200	29200	29200	29200	0
222	20240521	154400	1543110350	29200	29200	29200	29200	0
223	20240521	154300	1543110350	29200	29200	29200	29200	0
224	20240521	154200	1543110350	29200	29200	29200	29200	0
225	20240521	154100	1543110350	29200	29200	29200	29200	0
226	20240521	154000	1543110350	29200	29200	29200	29200	0
227	20240521	153900	1543110350	29200	29200	29200	29200	0
228	20240521	153800	1543110350	29200	29200	29200	29200	0
229	20240521	153700	1543110350	29200	29200	29200	29200	0
230	20240521	153600	1543110350	29200	29200	29200	29200	0
231	20240521	153500	1543110350	29200	29200	29200	29200	0
232	20240521	153400	1543110350	29200	29200	29200	29200	0
233	20240521	153300	1543110350	29200	29200	29200	29200	0
234	20240521	153200	1543110350	29200	29200	29200	29200	0
235	20240521	153100	1543110350	29200	29200	29200	29200	0
236	20240521	153000	1543110350	29200	29200	29200	29200	1652
237	20240521	152900	1494871950	29300	29300	29300	29300	0
238	20240521	152800	1494871950	29300	29300	29300	29300	0
239	20240521	152700	1494871950	29300	29300	29300	29300	0
240	20240521	152600	1494871950	29300	29300	29300	29300	0
241	20240521	152500	1494871950	29300	29300	29300	29300	0
242	20240521	152400	1494871950	29300	29300	29300	29300	0
243	20240521	152300	1494871950	29300	29300	29300	29300	0
244	20240521	152200	1494871950	29300	29300	29300	29300	0
245	20240521	152100	1494871950	29300	29300	29300	29300	0
246	20240521	152000	1494871950	29300	29300	29300	29300	0
247	20240521	151900	1494871950	29300	29250	29350	29250	619
248	20240521	151800	1476762100	29300	29200	29300	29200	905
249	20240521	151700	1450290200	29300	29300	29300	29200	75
250	20240521	151600	1448094200	29300	29200	29300	29200	246
251	20240521	151500	1440895450	29300	29300	29300	29300	100
252	20240521	151400	1437965450	29300	29250	29300	29250	236
253	20240521	151300	1431062400	29200	29250	29250	29200	77
254	20240521	151200	1428811700	29200	29250	29250	29200	62
255	20240521	151100	1426999100	29250	29250	29250	29250	114
256	20240521	151000	1423664600	29200	29250	29250	29200	42
257	20240521	150900	1422438100	29200	29200	29200	29200	22
258	20240521	150800	1421795700	29250	29200	29250	29200	62
259	20240521	150700	1419983550	29200	29200	29200	29200	76
260	20240521	150600	1417764350	29200	29200	29200	29200	40
261	20240521	150500	1416596350	29200	29200	29200	29200	52
262	20240521	150400	1415077950	29200	29200	29250	29200	43
263	20240521	150300	1413822200	29200	29200	29250	29200	76
264	20240521	150200	1411602950	29200	29200	29200	29200	181
265	20240521	150100	1406317750	29200	29200	29200	29200	78
266	20240521	150000	1404040150	29200	29200	29200	29200	155
267	20240521	145900	1399514150	29200	29200	29200	29200	60
268	20240521	145800	1397762150	29200	29200	29250	29200	46
269	20240521	145700	1396418350	29250	29200	29250	29200	43
270	20240521	145600	1395161400	29200	29200	29250	29200	51
271	20240521	145500	1393672150	29200	29200	29250	29200	77
272	20240521	145400	1391423500	29200	29200	29250	29200	36
273	20240521	145300	1390371700	29200	29200	29200	29200	28
274	20240521	145200	1389554100	29200	29200	29250	29200	30
275	20240521	145100	1388678050	29200	29200	29200	29200	13
276	20240521	145000	1388298450	29250	29200	29250	29200	47
277	20240521	144900	1386924600	29250	29200	29250	29200	73
278	20240521	144800	1384791250	29200	29200	29200	29200	24
279	20240521	144700	1384090450	29200	29200	29200	29200	21
280	20240521	144600	1383477250	29200	29200	29200	29200	81
281	20240521	144500	1381112050	29200	29200	29250	29200	87
282	20240521	144400	1378568500	29200	29200	29250	29200	58
283	20240521	144300	1376873400	29200	29200	29200	29200	20
284	20240521	144200	1376289400	29200	29200	29200	29200	258
285	20240521	144100	1368755800	29200	29200	29200	29200	30
286	20240521	144000	1367879800	29200	29200	29200	29200	20
287	20240521	143900	1367295800	29200	29250	29250	29200	63
288	20240521	143800	1365455550	29200	29200	29250	29200	64
289	20240521	143700	1363586700	29200	29200	29200	29200	28
290	20240521	143600	1362769100	29200	29250	29250	29200	88
291	20240521	143500	1360195700	29200	29200	29200	29200	3
292	20240521	143400	1360108100	29200	29200	29250	29200	31
293	20240521	143300	1359202750	29200	29250	29250	29200	44
294	20240521	143200	1357917900	29250	29200	29250	29200	43
295	20240521	143100	1356660800	29200	29200	29200	29200	70
296	20240521	143000	1354616800	29200	29200	29200	29200	25
297	20240521	142900	1353886800	29250	29200	29250	29200	36
298	20240521	142800	1352834600	29200	29200	29250	29200	31
299	20240521	142700	1351929350	29200	29200	29200	29200	27
300	20240521	142600	1351140950	29200	29250	29250	29200	21
301	20240521	142500	1350527600	29250	29200	29250	29200	166
302	20240521	142400	1345673600	29200	29200	29200	29200	0
303	20240521	142300	1345673600	29200	29250	29250	29200	290
304	20240521	142200	1337199700	29250	29300	29300	29250	22
305	20240521	142100	1336556150	29250	29250	29250	29250	0
306	20240521	142000	1336556150	29250	29300	29300	29250	32
307	20240521	141900	1335619900	29300	29250	29300	29250	10
308	20240521	141800	1335327350	29250	29250	29250	29250	0
309	20240521	141700	1335327350	29250	29300	29300	29250	36
310	20240521	141600	1334272700	29300	29300	29300	29300	15
311	20240521	141500	1333833200	29250	29350	29350	29250	15
312	20240521	141400	1333393850	29300	29300	29300	29300	1
313	20240521	141300	1333364550	29300	29300	29300	29300	2
314	20240521	141200	1333305950	29350	29350	29350	29350	30
315	20240521	141100	1332425450	29300	29250	29300	29250	551
316	20240521	141000	1316283150	29250	29250	29250	29250	0
317	20240521	140900	1316283150	29250	29250	29250	29250	14
318	20240521	140800	1315873650	29300	29300	29300	29300	7
319	20240521	140700	1315668550	29350	29300	29350	29300	69
320	20240521	140600	1313645400	29350	29350	29350	29350	0
321	20240521	140500	1313645400	29350	29350	29350	29350	51
322	20240521	140400	1312148550	29300	29150	29350	29150	1401
323	20240521	140300	1271217900	29150	29150	29150	29150	19
324	20240521	140200	1270664050	29150	29150	29150	29150	26
325	20240521	140100	1269906150	29200	29150	29200	29150	53
326	20240521	140000	1268359450	29150	29200	29200	29150	19
327	20240521	135900	1267805550	29150	29150	29150	29150	28
328	20240521	135800	1266989350	29150	29150	29150	29150	16
329	20240521	135700	1266522950	29150	29150	29150	29150	53
330	20240521	135600	1264978000	29150	29200	29200	29150	32
331	20240521	135500	1264044400	29200	29200	29200	29200	1
332	20240521	135400	1264015200	29200	29200	29200	29200	20
333	20240521	135300	1263431200	29250	29250	29250	29250	1
334	20240521	135200	1263401950	29150	29200	29200	29150	130
335	20240521	135100	1259607700	29200	29200	29200	29200	0
336	20240521	135000	1259607700	29200	29200	29200	29200	0
337	20240521	134900	1259607700	29200	29200	29200	29200	0
338	20240521	134800	1259607700	29200	29200	29200	29200	2
339	20240521	134700	1259549300	29200	29200	29200	29200	82
340	20240521	134600	1257154900	29150	29150	29150	29150	93
341	20240521	134500	1254443950	29200	29150	29200	29100	625
342	20240521	134400	1236228700	29100	29100	29150	29100	415
343	20240521	134300	1224133350	29100	29100	29100	29100	66
344	20240521	134200	1222212750	29150	29150	29150	29150	25
345	20240521	134100	1221484000	29150	29150	29150	29150	56
346	20240521	134000	1219851600	29150	29150	29150	29150	62
347	20240521	133900	1218044300	29150	29150	29150	29150	51
348	20240521	133800	1216557650	29150	29150	29150	29150	79
349	20240521	133700	1214254800	29150	29150	29150	29150	32
350	20240521	133600	1213322000	29150	29150	29150	29150	434
351	20240521	133500	1200670900	29150	29150	29150	29150	35
352	20240521	133400	1199650650	29150	29200	29200	29150	13
353	20240521	133300	1199271600	29150	29150	29150	29150	30
354	20240521	133200	1198397100	29150	29150	29150	29150	30
355	20240521	133100	1197522600	29150	29150	29150	29150	24
356	20240521	133000	1196823000	29150	29150	29200	29150	24
357	20240521	132900	1196123300	29150	29150	29150	29150	89
358	20240521	132800	1193528950	29150	29150	29150	29150	25
359	20240521	132700	1192800200	29150	29150	29150	29100	427
360	20240521	132600	1180359700	29150	29150	29150	29150	28
361	20240521	132500	1179543500	29150	29150	29150	29150	28
362	20240521	132400	1178727300	29150	29150	29150	29150	30
363	20240521	132300	1177852800	29150	29150	29150	29150	27
364	20240521	132200	1177065750	29150	29150	29150	29150	54
365	20240521	132100	1175491650	29150	29150	29150	29150	40
366	20240521	132000	1174325650	29150	29150	29200	29150	27
367	20240521	131900	1173538500	29150	29150	29200	29150	19
368	20240521	131800	1172984600	29150	29150	29200	29150	30
369	20240521	131700	1172109800	29150	29150	29150	29150	25
370	20240521	131600	1171381050	29150	29150	29150	29150	629
371	20240521	131500	1153045700	29150	29150	29150	29150	31
372	20240521	131400	1152142050	29200	29150	29200	29150	31
373	20240521	131300	1151238350	29150	29150	29150	29150	75
374	20240521	131200	1149052100	29150	29200	29200	29150	33
375	20240521	131100	1148089650	29150	29150	29200	29150	35
376	20240521	131000	1147069350	29150	29150	29200	29150	29
377	20240521	130900	1146223950	29150	29150	29150	29150	82
378	20240521	130800	1143833650	29150	29150	29150	29150	43
379	20240521	130700	1142580200	29150	29150	29150	29150	52
380	20240521	130600	1141064400	29150	29150	29150	29150	27
381	20240521	130500	1140277350	29200	29150	29200	29150	26
382	20240521	130400	1139519400	29150	29150	29200	29150	182
383	20240521	130300	1134213800	29200	29150	29200	29150	37
384	20240521	130200	1133134850	29200	29150	29200	29150	38
385	20240521	130100	1132026600	29200	29150	29200	29150	20
386	20240521	130000	1131443550	29150	29150	29150	29150	39
387	20240521	125900	1130306700	29150	29200	29200	29150	5
388	20240521	125800	1130160900	29150	29150	29150	29150	21
389	20240521	125700	1129548750	29150	29150	29150	29150	3
390	20240521	125600	1129461300	29150	29150	29150	29150	270
391	20240521	125500	1121590800	29150	29200	29200	29150	8
392	20240521	125400	1121357550	29150	29150	29150	29150	0
393	20240521	125300	1121357550	29150	29150	29150	29150	0
394	20240521	125200	1121357550	29150	29150	29150	29150	0
395	20240521	125100	1121357550	29150	29150	29200	29150	392
396	20240521	125000	1109914550	29150	29150	29150	29150	1
397	20240521	124900	1109885400	29150	29200	29200	29150	51
398	20240521	124800	1108398700	29150	29150	29150	29150	18
399	20240521	124700	1107874000	29150	29150	29150	29150	17
400	20240521	124600	1107378450	29150	29150	29150	29150	2
401	20240521	124500	1107320150	29150	29200	29200	29150	46
402	20240521	124400	1105979050	29150	29150	29150	29150	106
403	20240521	124300	1102889150	29150	29200	29200	29150	42
404	20240521	124200	1101663550	29150	29150	29150	29150	23
405	20240521	124100	1100993100	29200	29200	29200	29200	5
406	20240521	124000	1100847100	29200	29150	29200	29150	64
407	20240521	123900	1098979000	29200	29200	29200	29200	0
408	20240521	123800	1098979000	29200	29200	29200	29150	21
409	20240521	123700	1098366550	29200	29200	29200	29200	5
410	20240521	123600	1098220550	29150	29150	29150	29150	32
411	20240521	123500	1097287750	29200	29150	29200	29150	135
412	20240521	123400	1093351250	29150	29100	29150	29100	93
413	20240521	123300	1090643050	29100	29100	29100	29100	32
414	20240521	123200	1089711850	29100	29100	29150	29100	66
415	20240521	123100	1087789450	29150	29150	29150	29150	0
416	20240521	123000	1087789450	29150	29250	29250	29050	7581
417	20240521	122900	866965600	29250	29250	29300	29250	59
418	20240521	122800	865239800	29250	29250	29250	29250	48
419	20240521	122700	863835800	29250	29250	29250	29250	23
420	20240521	122600	863163050	29300	29300	29300	29300	0
421	20240521	122500	863163050	29300	29300	29300	29300	10
422	20240521	122400	862870050	29300	29300	29300	29300	358
423	20240521	122300	852380650	29250	29250	29250	29250	83
424	20240521	122200	849952900	29250	29250	29250	29250	23
425	20240521	122100	849280150	29250	29300	29300	29250	47
426	20240521	122000	847903750	29250	29250	29300	29250	72
427	20240521	121900	845797550	29300	29300	29300	29300	5
428	20240521	121800	845651050	29250	29250	29250	29250	233
429	20240521	121700	838835800	29300	29250	29300	29250	167
430	20240521	121600	833947050	29300	29300	29300	29300	23
431	20240521	121500	833273150	29300	29300	29300	29300	0
432	20240521	121400	833273150	29300	29250	29300	29250	12
433	20240521	121300	832922050	29300	29300	29300	29300	18
434	20240521	121200	832394650	29300	29300	29300	29300	28
435	20240521	121100	831574250	29300	29300	29300	29300	0
436	20240521	121000	831574250	29300	29250	29300	29250	330
437	20240521	120900	821905750	29250	29250	29250	29250	11
438	20240521	120800	821584000	29250	29250	29250	29250	9
439	20240521	120700	821320750	29300	29300	29300	29300	0
440	20240521	120600	821320750	29300	29300	29300	29300	50
441	20240521	120500	819855750	29250	29250	29250	29200	522
442	20240521	120400	804587400	29200	29200	29200	29200	37
443	20240521	120300	803507000	29200	29200	29250	29200	24
444	20240521	120200	802806000	29200	29200	29200	29200	31
445	20240521	120100	801900800	29200	29200	29200	29200	18
446	20240521	120000	801375200	29200	29200	29200	29200	27
447	20240521	115900	800586800	29200	29200	29250	29200	35
448	20240521	115800	799564350	29250	29200	29250	29200	19
449	20240521	115700	799008900	29200	29200	29200	29200	35
450	20240521	115600	797986900	29200	29200	29200	29200	19
451	20240521	115500	797432100	29200	29200	29200	29200	11
452	20240521	115400	797110900	29200	29200	29200	29200	21
453	20240521	115300	796497700	29200	29200	29250	29200	35
454	20240521	115200	795475650	29200	29200	29200	29200	18
455	20240521	115100	794950050	29200	29200	29200	29200	40
456	20240521	115000	793782050	29200	29200	29250	29200	31
457	20240521	114900	792876800	29250	29200	29250	29200	93
458	20240521	114800	790161100	29200	29200	29200	29200	19
459	20240521	114700	789606300	29200	29200	29200	29200	26
460	20240521	114600	788847100	29200	29200	29250	29200	24
461	20240521	114500	788146100	29200	29200	29200	29200	57
462	20240521	114400	786481700	29250	29250	29250	29250	101
463	20240521	114300	783527450	29250	29250	29250	29250	1
464	20240521	114200	783498200	29200	29200	29200	29200	0
465	20240521	114100	783498200	29200	29250	29250	29200	150
466	20240521	114000	779115700	29250	29250	29250	29250	80
467	20240521	113900	776775700	29250	29250	29250	29250	1
468	20240521	113800	776746450	29250	29250	29250	29250	300
469	20240521	113700	767971450	29250	29200	29250	29200	410
470	20240521	113600	755999400	29250	29300	29300	29250	5
471	20240521	113500	755852950	29200	29250	29250	29200	364
472	20240521	113400	745207250	29250	29250	29250	29250	19
473	20240521	113300	744651500	29250	29250	29250	29250	353
474	20240521	113200	734326250	29250	29250	29300	29250	726
475	20240521	113100	713090400	29300	29300	29300	29300	12
476	20240521	113000	712738800	29300	29300	29300	29300	0
477	20240521	112900	712738800	29300	29300	29300	29300	0
478	20240521	112800	712738800	29300	29300	29300	29300	72
479	20240521	112700	710629200	29300	29300	29300	29300	23
480	20240521	112600	709955300	29300	29300	29300	29300	203
481	20240521	112500	704007400	29300	29300	29300	29300	2
482	20240521	112400	703948800	29300	29300	29300	29300	0
483	20240521	112300	703948800	29300	29300	29300	29300	0
484	20240521	112200	703948800	29300	29300	29300	29300	2
485	20240521	112100	703890200	29300	29300	29300	29300	7
486	20240521	112000	703685100	29300	29300	29300	29300	1
487	20240521	111900	703655800	29300	29300	29300	29300	0
488	20240521	111800	703655800	29300	29300	29300	29250	68
489	20240521	111700	701664700	29300	29300	29300	29300	1
490	20240521	111600	701635400	29300	29300	29300	29300	2
491	20240521	111500	701576800	29300	29300	29300	29300	13
492	20240521	111400	701195900	29250	29300	29300	29250	3
493	20240521	111300	701108100	29300	29300	29300	29300	30
494	20240521	111200	700229100	29300	29300	29300	29300	5
495	20240521	111100	700082600	29300	29300	29300	29300	1
496	20240521	111000	700053300	29250	29250	29300	29250	12
497	20240521	110900	699702250	29300	29300	29300	29300	0
498	20240521	110800	699702250	29300	29250	29300	29250	32
499	20240521	110700	698766200	29300	29300	29300	29300	10
500	20240521	110600	698473200	29300	29300	29300	29300	50
501	20240521	110500	697008200	29300	29300	29300	29300	2
502	20240521	110400	696949600	29300	29400	29400	29300	1064
503	20240521	110300	665762550	29350	29350	29350	29350	0
504	20240521	110200	665762550	29350	29350	29350	29350	78
505	20240521	110100	663473250	29400	29400	29400	29400	31
506	20240521	110000	662561850	29400	29400	29400	29400	2
507	20240521	105900	662503050	29300	29350	29350	29300	91
508	20240521	105800	659832250	29350	29350	29350	29350	209
509	20240521	105700	653698100	29350	29400	29400	29350	101
510	20240521	105600	650733700	29400	29400	29400	29400	17
511	20240521	105500	650233900	29400	29300	29400	29300	205
512	20240521	105400	644225800	29300	29300	29300	29300	168
513	20240521	105300	639303400	29300	29300	29300	29300	2
514	20240521	105200	639244800	29250	29250	29250	29250	21
515	20240521	105100	638630550	29300	29300	29300	29300	107
516	20240521	105000	635495450	29300	29300	29300	29300	330
517	20240521	104900	625826450	29300	29300	29300	29300	100
518	20240521	104800	622896450	29250	29250	29250	29250	0
519	20240521	104700	622896450	29250	29250	29250	29250	0
520	20240521	104600	622896450	29250	29250	29250	29250	67
521	20240521	104500	620936700	29250	29250	29250	29250	50
522	20240521	104400	619474200	29300	29300	29300	29300	0
523	20240521	104300	619474200	29300	29300	29300	29300	11
524	20240521	104200	619151900	29300	29300	29300	29300	0
525	20240521	104100	619151900	29300	29300	29300	29300	0
526	20240521	104000	619151900	29300	29300	29300	29300	0
527	20240521	103900	619151900	29300	29250	29300	29250	501
528	20240521	103800	604497200	29200	29200	29200	29200	21
529	20240521	103700	603884000	29250	29200	29250	29200	60
530	20240521	103600	602131100	29250	29250	29250	29250	0
531	20240521	103500	602131100	29250	29250	29250	29250	5
532	20240521	103400	601984850	29250	29250	29250	29250	3
533	20240521	103300	601897100	29200	29150	29200	29150	1423
534	20240521	103200	560364200	29100	29100	29100	29100	55
535	20240521	103100	558763700	29100	29100	29100	29100	25
536	20240521	103000	558036200	29100	29100	29100	29100	16
537	20240521	102900	557570600	29100	29100	29100	29100	0
538	20240521	102800	557570600	29100	29150	29150	29100	79
539	20240521	102700	555270100	29100	29100	29150	29100	104
540	20240521	102600	552239450	29150	29100	29150	29100	130
541	20240521	102500	548450950	29150	29150	29150	29150	10
542	20240521	102400	548159450	29150	29100	29150	29100	282
543	20240521	102300	539953150	29100	29150	29150	29100	69
544	20240521	102200	537945200	29150	29150	29150	29150	195
545	20240521	102100	532260950	29150	29150	29150	29150	63
546	20240521	102000	530424500	29100	29150	29150	29100	59
547	20240521	101900	528707550	29150	29150	29150	29150	0
548	20240521	101800	528707550	29150	29100	29150	29100	536
549	20240521	101700	513109300	29100	29100	29100	29100	0
550	20240521	101600	513109300	29100	29100	29100	29100	48
551	20240521	101500	511712500	29100	29100	29100	29100	1112
552	20240521	101400	479353300	29100	29100	29100	29100	681
553	20240521	101300	459536200	29050	29100	29100	29050	211
554	20240521	101200	453401050	29100	29050	29100	29050	83
555	20240521	101100	450988250	29050	29050	29100	29050	104
556	20240521	101000	447965800	29050	29100	29100	29050	57
557	20240521	100900	446309600	29050	29150	29150	29050	3559
558	20240521	100800	342706750	29150	29150	29150	29150	70
559	20240521	100700	340666250	29150	29150	29150	29150	54
560	20240521	100600	339092150	29150	29150	29200	29150	99
561	20240521	100500	336206250	29150	29150	29200	29150	56
562	20240521	100400	334573800	29150	29150	29200	29150	76
563	20240521	100300	332358300	29150	29150	29200	29150	92
564	20240521	100200	329675100	29150	29150	29200	29150	41
565	20240521	100100	328479900	29150	29150	29150	29150	64
566	20240521	100000	326614300	29150	29200	29200	29150	40
567	20240521	095900	325447700	29200	29200	29200	29200	0
568	20240521	095800	325447700	29200	29200	29200	29200	124
569	20240521	095700	321826900	29200	29200	29200	29200	22
570	20240521	095600	321184500	29200	29200	29200	29200	28
571	20240521	095500	320366900	29200	29200	29200	29200	17
572	20240521	095400	319870500	29150	29200	29200	29150	12
573	20240521	095300	319520400	29200	29200	29200	29200	7
574	20240521	095200	319316000	29200	29200	29200	29200	27
575	20240521	095100	318527600	29200	29200	29200	29200	1
576	20240521	095000	318498400	29200	29200	29200	29150	41
577	20240521	094900	317301450	29200	29150	29200	29100	314
578	20240521	094800	308149050	29150	29150	29150	29100	173
579	20240521	094700	303106800	29200	29100	29200	29100	35
580	20240521	094600	302088200	29100	29200	29200	29100	188
581	20240521	094500	296609050	29150	29150	29150	29150	11
582	20240521	094400	296288400	29150	29150	29150	29150	11
583	20240521	094300	295967750	29150	29150	29150	29150	36
584	20240521	094200	294918350	29150	29200	29200	29150	213
585	20240521	094100	288704150	29150	29150	29150	29150	438
586	20240521	094000	275936450	29150	29150	29150	29100	38
587	20240521	093900	274829300	29150	29150	29150	29100	65
588	20240521	093800	272935950	29100	29100	29150	29100	156
589	20240521	093700	268390200	29100	29150	29150	29100	66
590	20240521	093600	266468350	29100	29100	29150	29100	64
591	20240521	093500	264605650	29100	29100	29150	29100	64
592	20240521	093400	262742750	29100	29150	29150	29100	72
593	20240521	093300	260644300	29150	29150	29150	29100	136
594	20240521	093200	256680650	29150	29100	29150	29100	111
595	20240521	093100	253447950	29150	29200	29200	29100	551
596	20240521	093000	237391650	29150	29150	29150	29150	83
597	20240521	092900	234972200	29150	29150	29200	29150	132
598	20240521	092800	231121100	29150	29200	29200	29150	73
599	20240521	092700	228992650	29150	29150	29200	29150	816
600	20240521	092600	205205900	29150	29150	29200	29150	70
601	20240521	092500	203164700	29150	29200	29200	29150	76
602	20240521	092400	200948500	29150	29200	29200	29150	160
603	20240521	092300	196280300	29150	29150	29200	29150	486
604	20240521	092200	182098100	29150	29150	29200	29150	162
605	20240521	092100	177374550	29200	29200	29200	29150	69
606	20240521	092000	175361000	29150	29150	29200	29150	216
607	20240521	091900	169058950	29200	29200	29200	29150	87
608	20240521	091800	166518700	29200	29200	29250	29200	465
609	20240521	091700	152939850	29200	29200	29200	29200	303
610	20240521	091600	144092250	29200	29250	29250	29200	153
611	20240521	091500	139624400	29250	29200	29250	29200	304
612	20240521	091400	130734800	29200	29250	29250	29200	46
613	20240521	091300	129391450	29200	29200	29250	29200	478
614	20240521	091200	115433500	29250	29250	29250	29200	512
615	20240521	091100	100461300	29300	29300	29300	29300	4
616	20240521	091000	100344100	29300	29300	29300	29300	8
617	20240521	090900	100109700	29250	29250	29250	29250	89
618	20240521	090800	97506450	29250	29250	29250	29200	153
619	20240521	090700	93032950	29200	29350	29350	29200	776
620	20240521	090600	70349350	29300	29250	29350	29250	218
621	20240521	090500	63964400	29300	29300	29300	29250	471
622	20240521	090400	50184850	29300	29300	29350	29300	384
623	20240521	090300	38926150	29300	29350	29350	29300	29
624	20240521	090200	38075550	29300	29350	29350	29300	296
625	20240521	090100	29396300	29300	29300	29350	29250	260
626	20240521	090000	21778050	29300	29400	29400	29300	741