KissMeData/078340/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195300	1671543450	40850	40850	40850	40850	1989
3	20240529	195200	1671543450	40850	40850	40850	40850	0
4	20240529	195100	1671543450	40850	40850	40850	40850	0
5	20240529	195000	1671543450	40850	40850	40850	40850	0
6	20240529	194900	1671543450	40850	40850	40850	40850	0
7	20240529	194800	1671543450	40850	40850	40850	40850	0
8	20240529	194700	1671543450	40850	40850	40850	40850	0
9	20240529	194600	1671543450	40850	40850	40850	40850	0
10	20240529	194500	1671543450	40850	40850	40850	40850	0
11	20240529	194400	1671543450	40850	40850	40850	40850	0
12	20240529	194300	1671543450	40850	40850	40850	40850	0
13	20240529	194200	1671543450	40850	40850	40850	40850	0
14	20240529	194100	1671543450	40850	40850	40850	40850	0
15	20240529	194000	1671543450	40850	40850	40850	40850	0
16	20240529	193900	1671543450	40850	40850	40850	40850	0
17	20240529	193800	1671543450	40850	40850	40850	40850	0
18	20240529	193700	1671543450	40850	40850	40850	40850	0
19	20240529	193600	1671543450	40850	40850	40850	40850	0
20	20240529	193500	1671543450	40850	40850	40850	40850	0
21	20240529	193400	1671543450	40850	40850	40850	40850	0
22	20240529	193300	1671543450	40850	40850	40850	40850	0
23	20240529	193200	1671543450	40850	40850	40850	40850	0
24	20240529	193100	1671543450	40850	40850	40850	40850	0
25	20240529	193000	1671543450	40850	40850	40850	40850	0
26	20240529	192900	1671543450	40850	40850	40850	40850	0
27	20240529	192800	1671543450	40850	40850	40850	40850	0
28	20240529	192700	1671543450	40850	40850	40850	40850	0
29	20240529	192600	1671543450	40850	40850	40850	40850	0
30	20240529	192500	1671543450	40850	40850	40850	40850	0
31	20240529	192400	1671543450	40850	40850	40850	40850	0
32	20240529	192300	1671543450	40850	40850	40850	40850	1989
33	20240529	192200	1671543450	40850	40850	40850	40850	0
34	20240529	192100	1671543450	40850	40850	40850	40850	0
35	20240529	192000	1671543450	40850	40850	40850	40850	0
36	20240529	191900	1671543450	40850	40850	40850	40850	0
37	20240529	191800	1671543450	40850	40850	40850	40850	0
38	20240529	191700	1671543450	40850	40850	40850	40850	0
39	20240529	191600	1671543450	40850	40850	40850	40850	0
40	20240529	191500	1671543450	40850	40850	40850	40850	0
41	20240529	191400	1671543450	40850	40850	40850	40850	0
42	20240529	191300	1671543450	40850	40850	40850	40850	0
43	20240529	191200	1671543450	40850	40850	40850	40850	0
44	20240529	191100	1671543450	40850	40850	40850	40850	0
45	20240529	191000	1671543450	40850	40850	40850	40850	0
46	20240529	190900	1671543450	40850	40850	40850	40850	0
47	20240529	190800	1671543450	40850	40850	40850	40850	0
48	20240529	190700	1671543450	40850	40850	40850	40850	0
49	20240529	190600	1671543450	40850	40850	40850	40850	0
50	20240529	190500	1671543450	40850	40850	40850	40850	0
51	20240529	190400	1671543450	40850	40850	40850	40850	0
52	20240529	190300	1671543450	40850	40850	40850	40850	0
53	20240529	190200	1671543450	40850	40850	40850	40850	0
54	20240529	190100	1671543450	40850	40850	40850	40850	0
55	20240529	190000	1671543450	40850	40850	40850	40850	0
56	20240529	185900	1671543450	40850	40850	40850	40850	0
57	20240529	185800	1671543450	40850	40850	40850	40850	0
58	20240529	185700	1671543450	40850	40850	40850	40850	0
59	20240529	185600	1671543450	40850	40850	40850	40850	0
60	20240529	185500	1671543450	40850	40850	40850	40850	0
61	20240529	185400	1671543450	40850	40850	40850	40850	0
62	20240529	185300	1671543450	40850	40850	40850	40850	1989
63	20240529	185200	1671543450	40850	40850	40850	40850	0
64	20240529	185100	1671543450	40850	40850	40850	40850	0
65	20240529	185000	1671543450	40850	40850	40850	40850	0
66	20240529	184900	1671543450	40850	40850	40850	40850	0
67	20240529	184800	1671543450	40850	40850	40850	40850	0
68	20240529	184700	1671543450	40850	40850	40850	40850	0
69	20240529	184600	1671543450	40850	40850	40850	40850	0
70	20240529	184500	1671543450	40850	40850	40850	40850	0
71	20240529	184400	1671543450	40850	40850	40850	40850	0
72	20240529	184300	1671543450	40850	40850	40850	40850	0
73	20240529	184200	1671543450	40850	40850	40850	40850	0
74	20240529	184100	1671543450	40850	40850	40850	40850	0
75	20240529	184000	1671543450	40850	40850	40850	40850	0
76	20240529	183900	1671543450	40850	40850	40850	40850	0
77	20240529	183800	1671543450	40850	40850	40850	40850	0
78	20240529	183700	1671543450	40850	40850	40850	40850	0
79	20240529	183600	1671543450	40850	40850	40850	40850	0
80	20240529	183500	1671543450	40850	40850	40850	40850	0
81	20240529	183400	1671543450	40850	40850	40850	40850	0
82	20240529	183300	1671543450	40850	40850	40850	40850	0
83	20240529	183200	1671543450	40850	40850	40850	40850	0
84	20240529	183100	1671543450	40850	40850	40850	40850	0
85	20240529	183000	1671543450	40850	40850	40850	40850	0
86	20240529	182900	1671543450	40850	40850	40850	40850	0
87	20240529	182800	1671543450	40850	40850	40850	40850	0
88	20240529	182700	1671543450	40850	40850	40850	40850	0
89	20240529	182600	1671543450	40850	40850	40850	40850	0
90	20240529	182500	1671543450	40850	40850	40850	40850	0
91	20240529	182400	1671543450	40850	40850	40850	40850	0
92	20240529	182300	1671543450	40850	40850	40850	40850	1989
93	20240529	182200	1671543450	40850	40850	40850	40850	0
94	20240529	182100	1671543450	40850	40850	40850	40850	0
95	20240529	182000	1671543450	40850	40850	40850	40850	0
96	20240529	181900	1671543450	40850	40850	40850	40850	0
97	20240529	181800	1671543450	40850	40850	40850	40850	0
98	20240529	181700	1671543450	40850	40850	40850	40850	0
99	20240529	181600	1671543450	40850	40850	40850	40850	0
100	20240529	181500	1671543450	40850	40850	40850	40850	0
101	20240529	181400	1671543450	40850	40850	40850	40850	0
102	20240529	181300	1671543450	40850	40850	40850	40850	0
103	20240529	181200	1671543450	40850	40850	40850	40850	0
104	20240529	181100	1671543450	40850	40850	40850	40850	0
105	20240529	181000	1671543450	40850	40850	40850	40850	0
106	20240529	180900	1671543450	40850	40850	40850	40850	0
107	20240529	180800	1671543450	40850	40850	40850	40850	0
108	20240529	180700	1671543450	40850	40850	40850	40850	0
109	20240529	180600	1671543450	40850	40850	40850	40850	0
110	20240529	180500	1671543450	40850	40850	40850	40850	0
111	20240529	180400	1671543450	40850	40850	40850	40850	0
112	20240529	180300	1671543450	40850	40850	40850	40850	0
113	20240529	180200	1671543450	40850	40850	40850	40850	0
114	20240529	180100	1671543450	40850	40850	40850	40850	0
115	20240529	180000	1671543450	40850	40850	40850	40850	0
116	20240529	175900	1671543450	40850	40850	40850	40850	0
117	20240529	175800	1671543450	40850	40850	40850	40850	0
118	20240529	175700	1671543450	40850	40850	40850	40850	0
119	20240529	175600	1671543450	40850	40850	40850	40850	0
120	20240529	175500	1671543450	40850	40850	40850	40850	0
121	20240529	175400	1671543450	40850	40850	40850	40850	0
122	20240529	175300	1671543450	40850	40850	40850	40850	1989
123	20240529	175200	1671543450	40850	40850	40850	40850	0
124	20240529	175100	1671543450	40850	40850	40850	40850	0
125	20240529	175000	1671543450	40850	40850	40850	40850	0
126	20240529	174900	1671543450	40850	40850	40850	40850	0
127	20240529	174800	1671543450	40850	40850	40850	40850	0
128	20240529	174700	1671543450	40850	40850	40850	40850	0
129	20240529	174600	1671543450	40850	40850	40850	40850	0
130	20240529	174500	1671543450	40850	40850	40850	40850	0
131	20240529	174400	1671543450	40850	40850	40850	40850	0
132	20240529	174300	1671543450	40850	40850	40850	40850	0
133	20240529	174200	1671543450	40850	40850	40850	40850	0
134	20240529	174100	1671543450	40850	40850	40850	40850	0
135	20240529	174000	1671543450	40850	40850	40850	40850	0
136	20240529	173900	1671543450	40850	40850	40850	40850	0
137	20240529	173800	1671543450	40850	40850	40850	40850	0
138	20240529	173700	1671543450	40850	40850	40850	40850	0
139	20240529	173600	1671543450	40850	40850	40850	40850	0
140	20240529	173500	1671543450	40850	40850	40850	40850	0
141	20240529	173400	1671543450	40850	40850	40850	40850	0
142	20240529	173300	1671543450	40850	40850	40850	40850	0
143	20240529	173200	1671543450	40850	40850	40850	40850	0
144	20240529	173100	1671543450	40850	40850	40850	40850	0
145	20240529	173000	1671543450	40850	40850	40850	40850	0
146	20240529	172900	1671543450	40850	40850	40850	40850	0
147	20240529	172800	1671543450	40850	40850	40850	40850	0
148	20240529	172700	1671543450	40850	40850	40850	40850	0
149	20240529	172600	1671543450	40850	40850	40850	40850	0
150	20240529	172500	1671543450	40850	40850	40850	40850	0
151	20240529	172400	1671543450	40850	40850	40850	40850	0
152	20240529	172300	1671543450	40850	40850	40850	40850	1989
153	20240529	172200	1671543450	40850	40850	40850	40850	0
154	20240529	172100	1671543450	40850	40850	40850	40850	0
155	20240529	172000	1671543450	40850	40850	40850	40850	0
156	20240529	171900	1671543450	40850	40850	40850	40850	0
157	20240529	171800	1671543450	40850	40850	40850	40850	0
158	20240529	171700	1671543450	40850	40850	40850	40850	0
159	20240529	171600	1671543450	40850	40850	40850	40850	0
160	20240529	171500	1671543450	40850	40850	40850	40850	0
161	20240529	171400	1671543450	40850	40850	40850	40850	0
162	20240529	171300	1671543450	40850	40850	40850	40850	0
163	20240529	171200	1671543450	40850	40850	40850	40850	0
164	20240529	171100	1671543450	40850	40850	40850	40850	0
165	20240529	171000	1671543450	40850	40850	40850	40850	0
166	20240529	170900	1671543450	40850	40850	40850	40850	0
167	20240529	170800	1671543450	40850	40850	40850	40850	0
168	20240529	170700	1671543450	40850	40850	40850	40850	0
169	20240529	170600	1671543450	40850	40850	40850	40850	0
170	20240529	170500	1671543450	40850	40850	40850	40850	0
171	20240529	170400	1671543450	40850	40850	40850	40850	0
172	20240529	170300	1671543450	40850	40850	40850	40850	0
173	20240529	170200	1671543450	40850	40850	40850	40850	0
174	20240529	170100	1671543450	40850	40850	40850	40850	0
175	20240529	170000	1671543450	40850	40850	40850	40850	0
176	20240529	165900	1671543450	40850	40850	40850	40850	0
177	20240529	165800	1671543450	40850	40850	40850	40850	0
178	20240529	165700	1671543450	40850	40850	40850	40850	0
179	20240529	165600	1671543450	40850	40850	40850	40850	0
180	20240529	165500	1671543450	40850	40850	40850	40850	0
181	20240529	165400	1671543450	40850	40850	40850	40850	0
182	20240529	165300	1671543450	40850	40850	40850	40850	1989
183	20240529	165200	1671543450	40850	40850	40850	40850	0
184	20240529	165100	1671543450	40850	40850	40850	40850	0
185	20240529	165000	1671543450	40850	40850	40850	40850	0
186	20240529	164900	1671543450	40850	40850	40850	40850	0
187	20240529	164800	1671543450	40850	40850	40850	40850	0
188	20240529	164700	1671543450	40850	40850	40850	40850	0
189	20240529	164600	1671543450	40850	40850	40850	40850	0
190	20240529	164500	1671543450	40850	40850	40850	40850	0
191	20240529	164400	1671543450	40850	40850	40850	40850	0
192	20240529	164300	1671543450	40850	40850	40850	40850	0
193	20240529	164200	1671543450	40850	40850	40850	40850	0
194	20240529	164100	1671543450	40850	40850	40850	40850	0
195	20240529	164000	1671543450	40850	40850	40850	40850	0
196	20240529	163900	1671543450	40850	40850	40850	40850	0
197	20240529	163800	1671543450	40850	40850	40850	40850	0
198	20240529	163700	1671543450	40850	40850	40850	40850	0
199	20240529	163600	1671543450	40850	40850	40850	40850	0
200	20240529	163500	1671543450	40850	40850	40850	40850	0
201	20240529	163400	1671543450	40850	40850	40850	40850	0
202	20240529	163300	1671543450	40850	40850	40850	40850	0
203	20240529	163200	1671543450	40850	40850	40850	40850	0
204	20240529	163100	1671543450	40850	40850	40850	40850	0
205	20240529	163000	1671543450	40850	40850	40850	40850	0
206	20240529	162900	1671543450	40850	40850	40850	40850	0
207	20240529	162800	1671543450	40850	40850	40850	40850	0
208	20240529	162700	1671543450	40850	40850	40850	40850	0
209	20240529	162600	1671543450	40850	40850	40850	40850	0
210	20240529	162500	1671543450	40850	40850	40850	40850	0
211	20240529	162400	1671543450	40850	40850	40850	40850	0
212	20240529	162300	1671543450	40850	40850	40850	40850	1989
213	20240529	162200	1671543450	40850	40850	40850	40850	0
214	20240529	162100	1671543450	40850	40850	40850	40850	0
215	20240529	162000	1671543450	40850	40850	40850	40850	0
216	20240529	161900	1671543450	40850	40850	40850	40850	0
217	20240529	161800	1671543450	40850	40850	40850	40850	0
218	20240529	161700	1671543450	40850	40850	40850	40850	0
219	20240529	161600	1671543450	40850	40850	40850	40850	0
220	20240529	161500	1671543450	40850	40850	40850	40850	0
221	20240529	161400	1671543450	40850	40850	40850	40850	0
222	20240529	161300	1671543450	40850	40850	40850	40850	0
223	20240529	161200	1671543450	40850	40850	40850	40850	0
224	20240529	161100	1671543450	40850	40850	40850	40850	0
225	20240529	161000	1671543450	40850	40850	40850	40850	0
226	20240529	160900	1671543450	40850	40850	40850	40850	0
227	20240529	160800	1671543450	40850	40850	40850	40850	0
228	20240529	160700	1671543450	40850	40850	40850	40850	0
229	20240529	160600	1671543450	40850	40850	40850	40850	0
230	20240529	160500	1671543450	40850	40850	40850	40850	0
231	20240529	160400	1671543450	40850	40850	40850	40850	0
232	20240529	160300	1671543450	40850	40850	40850	40850	0
233	20240529	160200	1671543450	40850	40850	40850	40850	0
234	20240529	160100	1671543450	40850	40850	40850	40850	0
235	20240529	160000	1671543450	40850	40850	40850	40850	0
236	20240529	155900	1671543450	40850	40850	40850	40850	0
237	20240529	155800	1671543450	40850	40850	40850	40850	0
238	20240529	155700	1671543450	40850	40850	40850	40850	0
239	20240529	155600	1671543450	40850	40850	40850	40850	0
240	20240529	155500	1671543450	40850	40850	40850	40850	0
241	20240529	155400	1671543450	40850	40850	40850	40850	0
242	20240529	155300	1671543450	40850	40850	40850	40850	1989
243	20240529	155200	1671543450	40850	40850	40850	40850	0
244	20240529	155100	1671543450	40850	40850	40850	40850	0
245	20240529	155000	1671543450	40850	40850	40850	40850	0
246	20240529	154900	1671543450	40850	40850	40850	40850	0
247	20240529	154800	1671543450	40850	40850	40850	40850	0
248	20240529	154700	1671543450	40850	40850	40850	40850	0
249	20240529	154600	1671543450	40850	40850	40850	40850	0
250	20240529	154500	1671543450	40850	40850	40850	40850	0
251	20240529	154400	1671543450	40850	40850	40850	40850	0
252	20240529	154300	1671543450	40850	40850	40850	40850	0
253	20240529	154200	1671543450	40850	40850	40850	40850	0
254	20240529	154100	1671543450	40850	40850	40850	40850	0
255	20240529	154000	1671543450	40850	40850	40850	40850	0
256	20240529	153900	1671543450	40850	40850	40850	40850	0
257	20240529	153800	1671543450	40850	40850	40850	40850	0
258	20240529	153700	1671543450	40850	40850	40850	40850	0
259	20240529	153600	1671543450	40850	40850	40850	40850	0
260	20240529	153500	1671543450	40850	40850	40850	40850	0
261	20240529	153400	1671543450	40850	40850	40850	40850	0
262	20240529	153300	1671543450	40850	40850	40850	40850	0
263	20240529	153200	1671543450	40850	40850	40850	40850	0
264	20240529	153100	1671543450	40850	40850	40850	40850	0
265	20240529	153000	1671543450	40850	40850	40850	40850	1989
266	20240529	152900	1590292800	40900	40900	40900	40900	0
267	20240529	152800	1590292800	40900	40900	40900	40900	0
268	20240529	152700	1590292800	40900	40900	40900	40900	0
269	20240529	152600	1590292800	40900	40900	40900	40900	0
270	20240529	152500	1590292800	40900	40900	40900	40900	0
271	20240529	152400	1590292800	40900	40900	40900	40900	0
272	20240529	152300	1590292800	40900	40900	40900	40900	0
273	20240529	152200	1590292800	40900	40900	40900	40900	0
274	20240529	152100	1590292800	40900	40900	40900	40900	0
275	20240529	152000	1590292800	40900	40900	40900	40900	0
276	20240529	151900	1590292800	40900	40850	40950	40850	139
277	20240529	151800	1584606700	40900	40900	40900	40850	94
278	20240529	151700	1580762250	40900	40900	40900	40900	3
279	20240529	151600	1580639550	40900	40950	41000	40900	85
280	20240529	151500	1577162000	40950	40950	40950	40950	38
281	20240529	151400	1575605900	40950	40950	40950	40950	32
282	20240529	151300	1574295500	40900	40900	40900	40900	19
283	20240529	151200	1573518400	40900	40900	40900	40900	52
284	20240529	151100	1571391600	40850	40850	40850	40850	0
285	20240529	151000	1571391600	40850	40850	40900	40850	219
286	20240529	150900	1562443150	40850	40900	40900	40850	65
287	20240529	150800	1559785050	40950	40850	40950	40850	95
288	20240529	150700	1555901900	40850	40950	40950	40850	2
289	20240529	150600	1555820100	40850	40850	40850	40850	45
290	20240529	150500	1553981850	40950	40950	40950	40950	18
291	20240529	150400	1553244750	40900	40900	40900	40900	0
292	20240529	150300	1553244750	40900	40900	40900	40900	80
293	20240529	150200	1549972750	40900	40850	40900	40850	185
294	20240529	150100	1542413200	40850	40800	40850	40800	120
295	20240529	150000	1537516450	40800	40850	40850	40800	28
296	20240529	145900	1536372700	40850	40850	40850	40850	1
297	20240529	145800	1536331850	40850	40850	40850	40850	243
298	20240529	145700	1526405300	40850	40850	40850	40850	11
299	20240529	145600	1525955950	40900	40950	40950	40900	145
300	20240529	145500	1520023700	40950	40950	40950	40900	67
301	20240529	145400	1517280450	40900	40900	40900	40900	50
302	20240529	145300	1515235450	40950	40950	40950	40950	1
303	20240529	145200	1515194500	40950	40950	40950	40950	25
304	20240529	145100	1514170750	40950	40950	40950	40950	12
305	20240529	145000	1513679350	40950	40950	40950	40950	44
306	20240529	144900	1511877550	40900	40900	40900	40900	0
307	20240529	144800	1511877550	40900	40950	40950	40900	51
308	20240529	144700	1509789600	40950	40900	40950	40900	43
309	20240529	144600	1508029300	40900	40900	40900	40900	33
310	20240529	144500	1506679600	40900	40900	40900	40900	42
311	20240529	144400	1504961800	40900	40900	40900	40900	108
312	20240529	144300	1500544600	40950	40950	40950	40950	63
313	20240529	144200	1497964750	40950	40950	40950	40950	0
314	20240529	144100	1497964750	40950	40950	40950	40950	26
315	20240529	144000	1496900050	41000	41000	41000	41000	8
316	20240529	143900	1496572050	41000	41000	41000	41000	0
317	20240529	143800	1496572050	41000	41000	41000	41000	0
318	20240529	143700	1496572050	41000	41000	41000	40950	238
319	20240529	143600	1486821450	41000	40950	41000	40950	84
320	20240529	143500	1483379000	41000	41000	41000	41000	2
321	20240529	143400	1483297000	41000	40950	41000	40950	46
322	20240529	143300	1481412750	40950	40900	40950	40900	25
323	20240529	143200	1480389500	40950	40950	40950	40950	76
324	20240529	143100	1477277300	40900	40900	40900	40900	5
325	20240529	143000	1477072800	40900	40950	40950	40900	42
326	20240529	142900	1475354450	40900	40900	40900	40900	30
327	20240529	142800	1474127450	40900	40900	40900	40900	94
328	20240529	142700	1470282850	40900	40900	40900	40900	3
329	20240529	142600	1470160150	40900	40950	40950	40900	2
330	20240529	142500	1470078300	40950	41000	41000	40950	282
331	20240529	142400	1458528250	40950	40950	40950	40950	1
332	20240529	142300	1458487300	41000	41000	41000	41000	0
333	20240529	142200	1458487300	41000	41000	41000	41000	1
334	20240529	142100	1458446300	41000	41000	41000	41000	0
335	20240529	142000	1458446300	41000	41000	41000	41000	13
336	20240529	141900	1457913300	40950	40950	40950	40950	0
337	20240529	141800	1457913300	40950	40950	40950	40950	0
338	20240529	141700	1457913300	40950	41000	41000	40950	142
339	20240529	141600	1452092150	41000	41000	41050	41000	44
340	20240529	141500	1450287350	41050	41050	41050	41000	59
341	20240529	141400	1447865450	41050	41050	41050	41000	12
342	20240529	141300	1447372900	41050	41050	41050	41050	11
343	20240529	141200	1446921350	41050	41050	41050	41050	23
344	20240529	141100	1445977200	41050	41050	41050	41050	0
345	20240529	141000	1445977200	41050	41050	41050	41050	0
346	20240529	140900	1445977200	41050	41050	41050	41050	7
347	20240529	140800	1445689850	41050	41050	41050	41050	25
348	20240529	140700	1444663600	41000	41000	41000	41000	0
349	20240529	140600	1444663600	41000	41000	41000	41000	2
350	20240529	140500	1444581600	41050	41050	41050	41050	8
351	20240529	140400	1444253200	41000	41000	41000	41000	0
352	20240529	140300	1444253200	41000	40950	41000	40950	2
353	20240529	140200	1444171250	40950	40950	40950	40950	36
354	20240529	140100	1442697050	41000	41000	41000	41000	0
355	20240529	140000	1442697050	41000	41000	41000	41000	0
356	20240529	135900	1442697050	41000	41000	41000	41000	39
357	20240529	135800	1441098050	41050	41050	41050	41050	0
358	20240529	135700	1441098050	41050	41050	41050	41050	267
359	20240529	135600	1430137700	41100	41100	41100	41100	0
360	20240529	135500	1430137700	41100	41100	41100	41100	11
361	20240529	135400	1429685600	41100	41050	41100	41050	11
362	20240529	135300	1429233600	41050	41050	41050	41050	0
363	20240529	135200	1429233600	41050	41050	41050	41050	0
364	20240529	135100	1429233600	41050	41050	41050	41050	10
365	20240529	135000	1428823100	41050	41050	41050	41050	25
366	20240529	134900	1427796850	41050	41050	41050	41050	10
367	20240529	134800	1427386350	41050	41000	41050	41000	36
368	20240529	134700	1425910000	41100	41100	41100	41100	0
369	20240529	134600	1425910000	41100	41100	41100	41100	0
370	20240529	134500	1425910000	41100	41000	41100	41000	250
371	20240529	134400	1415657900	40950	40950	40950	40950	10
372	20240529	134300	1415248400	40950	40950	40950	40950	0
373	20240529	134200	1415248400	40950	40950	40950	40950	4
374	20240529	134100	1415084600	40950	40950	40950	40950	22
375	20240529	134000	1414183700	40950	41000	41000	40950	127
376	20240529	133900	1408982250	41000	41000	41000	41000	0
377	20240529	133800	1408982250	41000	41000	41000	41000	0
378	20240529	133700	1408982250	41000	41000	41000	41000	323
379	20240529	133600	1395739250	41050	41050	41050	41050	20
380	20240529	133500	1394918250	41050	41050	41050	41050	10
381	20240529	133400	1394507750	41000	41000	41000	41000	0
382	20240529	133300	1394507750	41000	41000	41000	41000	8
383	20240529	133200	1394179750	41000	41050	41050	41000	28
384	20240529	133100	1393031650	41000	41000	41000	41000	6
385	20240529	133000	1392785650	41000	41000	41000	41000	2
386	20240529	132900	1392703650	41050	41050	41050	41050	7
387	20240529	132800	1392416300	41050	41050	41050	41050	56
388	20240529	132700	1390117500	41050	41050	41050	41050	88
389	20240529	132600	1386505100	41050	41050	41050	41050	46
390	20240529	132500	1384616800	41100	41100	41100	41100	0
391	20240529	132400	1384616800	41100	41100	41100	41100	1
392	20240529	132300	1384575700	41100	41100	41100	41100	0
393	20240529	132200	1384575700	41100	41100	41100	41100	157
394	20240529	132100	1378123000	41200	41150	41200	41150	252
395	20240529	132000	1367750400	41100	41100	41100	41100	23
396	20240529	131900	1366805100	41100	41100	41100	41100	0
397	20240529	131800	1366805100	41100	41100	41100	41100	5
398	20240529	131700	1366599600	41100	41100	41100	41100	0
399	20240529	131600	1366599600	41100	41050	41100	41050	77
400	20240529	131500	1363434950	41050	41100	41100	41050	24
401	20240529	131400	1362449150	41050	41050	41050	41050	0
402	20240529	131300	1362449150	41050	41050	41050	41050	0
403	20240529	131200	1362449150	41050	41050	41050	41050	50
404	20240529	131100	1360396650	41050	41050	41050	41050	0
405	20240529	131000	1360396650	41050	41100	41100	41050	41
406	20240529	130900	1358712500	41050	41050	41050	41050	10
407	20240529	130800	1358302000	41100	41100	41100	41100	1
408	20240529	130700	1358260900	41100	41100	41100	41100	0
409	20240529	130600	1358260900	41100	41100	41100	41100	0
410	20240529	130500	1358260900	41100	41100	41100	41100	1
411	20240529	130400	1358219800	41050	41050	41050	41050	0
412	20240529	130300	1358219800	41050	41050	41050	41050	0
413	20240529	130200	1358219800	41050	41050	41050	41050	16
414	20240529	130100	1357563000	41100	41100	41100	41100	25
415	20240529	130000	1356535500	41050	41050	41050	41050	7
416	20240529	125900	1356248150	41050	41050	41150	41050	10
417	20240529	125800	1355837550	41050	41050	41050	41050	14
418	20240529	125700	1355262850	41050	41050	41050	41050	6
419	20240529	125600	1355016550	41050	41050	41050	41050	24
420	20240529	125500	1354031350	41050	41050	41050	41050	8
421	20240529	125400	1353702950	41050	41050	41050	41050	1
422	20240529	125300	1353661900	41050	41050	41050	41050	3
423	20240529	125200	1353538750	41050	41050	41050	41050	10
424	20240529	125100	1353128250	41050	41050	41050	41050	3
425	20240529	125000	1353005100	41050	41050	41050	41050	27
426	20240529	124900	1351896750	41050	41050	41050	41050	109
427	20240529	124800	1347422300	41050	41050	41050	41050	3
428	20240529	124700	1347299150	41050	41050	41050	41050	6
429	20240529	124600	1347052850	41050	41050	41050	41050	3
430	20240529	124500	1346929700	41050	41000	41050	41000	7
431	20240529	124400	1346642650	41250	41000	41250	41000	186
432	20240529	124300	1339014300	41000	41000	41000	41000	2
433	20240529	124200	1338932300	41000	41000	41000	41000	6
434	20240529	124100	1338686300	41000	41000	41000	41000	96
435	20240529	124000	1334750300	41000	41000	41000	41000	3
436	20240529	123900	1334627300	41000	41000	41100	41000	34
437	20240529	123800	1333230900	41100	41100	41100	41100	19
438	20240529	123700	1332450000	41100	41100	41100	41000	5
439	20240529	123600	1332244800	41000	41000	41000	41000	6
440	20240529	123500	1331998800	41000	41100	41100	41000	23
441	20240529	123400	1331054800	41000	41000	41000	41000	7
442	20240529	123300	1330767800	41000	41000	41000	41000	0
443	20240529	123200	1330767800	41000	41000	41000	41000	3
444	20240529	123100	1330644800	41000	41100	41100	41000	8
445	20240529	123000	1330316600	41100	41050	41100	41000	131
446	20240529	122900	1324939050	41000	41000	41000	41000	6
447	20240529	122800	1324693050	41050	41050	41050	41050	5
448	20240529	122700	1324487800	41050	41050	41050	41050	199
449	20240529	122600	1316318850	41050	41050	41050	41050	7
450	20240529	122500	1316031500	41050	41250	41250	41050	28
451	20240529	122400	1314877100	41050	41050	41050	41050	57
452	20240529	122300	1312537250	41050	41050	41050	41050	3
453	20240529	122200	1312414100	41250	41200	41250	41200	75
454	20240529	122100	1309322800	41050	41150	41200	41050	43
455	20240529	122000	1307552550	41000	41000	41150	41000	4
456	20240529	121900	1307388400	41000	41000	41000	41000	3
457	20240529	121800	1307265400	41200	41000	41200	41000	26
458	20240529	121700	1306195500	41000	41000	41000	41000	3
459	20240529	121600	1306072500	41000	41000	41100	41000	92
460	20240529	121500	1302291600	41000	41000	41100	41000	28
461	20240529	121400	1301143200	41000	41000	41000	41000	3
462	20240529	121300	1301020200	41000	41000	41000	41000	6
463	20240529	121200	1300774200	41000	41000	41000	41000	2
464	20240529	121100	1300692200	41000	41000	41000	41000	1
465	20240529	121000	1300651200	40950	41000	41050	40950	190
466	20240529	120900	1292860850	41000	41000	41000	41000	3
467	20240529	120800	1292737850	41100	41100	41100	41100	94
468	20240529	120700	1288874450	41100	41100	41100	41100	72
469	20240529	120600	1285915250	41100	41100	41100	41100	0
470	20240529	120500	1285915250	41100	41200	41200	41100	258
471	20240529	120400	1275289250	41200	41200	41200	41200	28
472	20240529	120300	1274135650	41200	41200	41200	41200	507
473	20240529	120200	1253247250	41200	41250	41300	41200	61
474	20240529	120100	1250731100	41200	41200	41250	41200	23
475	20240529	120000	1249783450	41200	41200	41200	41200	4
476	20240529	115900	1249618650	41250	41200	41250	41200	69
477	20240529	115800	1246773450	41200	41200	41200	41200	3
478	20240529	115700	1246649850	41250	41200	41250	41200	166
479	20240529	115600	1239808700	41200	41200	41250	41200	84
480	20240529	115500	1236346400	41250	41200	41250	41200	13
481	20240529	115400	1235810200	41200	41250	41250	41200	36
482	20240529	115300	1234325500	41200	41200	41200	41200	4
483	20240529	115200	1234160700	41200	41250	41250	41200	96
484	20240529	115100	1230201000	41200	41200	41200	41200	12
485	20240529	115000	1229706600	41200	41250	41250	41200	248
486	20240529	114900	1219487800	41200	41200	41200	41200	8
487	20240529	114800	1219158200	41200	41200	41200	41200	68
488	20240529	114700	1216356600	41200	41200	41200	41200	6
489	20240529	114600	1216109400	41200	41200	41200	41200	3
490	20240529	114500	1215985800	41200	41200	41200	41200	2
491	20240529	114400	1215903400	41200	41200	41250	41200	13
492	20240529	114300	1215367750	41200	41250	41250	41200	283
493	20240529	114200	1203694150	41300	41300	41300	41250	120
494	20240529	114100	1198738450	41250	41250	41250	41250	65
495	20240529	114000	1196057200	41250	41250	41300	41250	65
496	20240529	113900	1193375500	41300	41300	41300	41300	44
497	20240529	113800	1191558300	41250	41250	41250	41250	5
498	20240529	113700	1191352050	41250	41250	41250	41250	3
499	20240529	113600	1191228300	41300	41250	41300	41250	40
500	20240529	113500	1189577100	41300	41300	41300	41250	259
501	20240529	113400	1178881500	41250	41250	41250	41250	6
502	20240529	113300	1178634000	41250	41250	41250	41250	4
503	20240529	113200	1178469000	41300	41250	41300	41250	46
504	20240529	113100	1176569400	41250	41300	41300	41250	10
505	20240529	113000	1176156750	41250	41250	41250	41250	3
506	20240529	112900	1176033000	41350	41250	41350	41250	85
507	20240529	112800	1172522000	41250	41250	41250	41250	4
508	20240529	112700	1172357000	41250	41300	41350	41250	68
509	20240529	112600	1169546700	41250	41250	41250	41250	6
510	20240529	112500	1169299200	41300	41300	41300	41250	173
511	20240529	112400	1162154450	41300	41250	41300	41250	8
512	20240529	112300	1161824400	41300	41300	41300	41300	121
513	20240529	112200	1156827100	41300	41300	41300	41300	2
514	20240529	112100	1156744500	41300	41350	41350	41300	39
515	20240529	112000	1155132150	41350	41350	41350	41300	31
516	20240529	111900	1153850450	41350	41250	41350	41250	127
517	20240529	111800	1148604950	41250	41250	41250	41250	1
518	20240529	111700	1148563700	41250	41300	41300	41250	50
519	20240529	111600	1146498800	41250	41250	41250	41250	72
520	20240529	111500	1143528800	41200	41300	41300	41200	27
521	20240529	111400	1142414300	41200	41250	41250	41200	111
522	20240529	111300	1137835700	41200	41200	41200	41200	2
523	20240529	111200	1137753300	41200	41200	41200	41200	6
524	20240529	111100	1137506100	41200	41200	41200	41200	3
525	20240529	111000	1137382500	41250	41300	41300	41250	191
526	20240529	110900	1129502300	41250	41200	41300	41200	50
527	20240529	110800	1127439850	41200	41200	41200	41200	6
528	20240529	110700	1127192650	41250	41200	41250	41200	89
529	20240529	110600	1123521450	41200	41200	41200	41200	12
530	20240529	110500	1123027050	41200	41250	41250	41200	13
531	20240529	110400	1122491150	41200	41200	41250	41200	46
532	20240529	110300	1120593850	41200	41200	41250	41200	10
533	20240529	110200	1120181800	41200	41200	41200	41200	1
534	20240529	110100	1120140600	41200	41200	41200	41200	3
535	20240529	110000	1120017000	41200	41200	41200	41200	6
536	20240529	105900	1119769800	41200	41200	41250	41200	5
537	20240529	105800	1119563750	41200	41200	41200	41200	177
538	20240529	105700	1112271350	41300	41200	41300	41200	97
539	20240529	105600	1108268100	41200	41250	41300	41200	168
540	20240529	105500	1101336750	41200	41200	41250	41200	28
541	20240529	105400	1100181950	41200	41200	41200	41200	7
542	20240529	105300	1099893550	41200	41200	41200	41200	9
543	20240529	105200	1099522750	41150	41150	41150	41150	3
544	20240529	105100	1099399300	41200	41200	41200	41200	0
545	20240529	105000	1099399300	41200	41200	41200	41200	0
546	20240529	104900	1099399300	41200	41200	41200	41200	0
547	20240529	104800	1099399300	41200	41200	41200	41200	176
548	20240529	104700	1092148100	41250	41250	41250	41250	178
549	20240529	104600	1084805600	41200	41150	41200	41150	269
550	20240529	104500	1073726400	41200	41200	41200	41200	0
551	20240529	104400	1073726400	41200	41200	41200	41200	1
552	20240529	104300	1073685200	41200	41200	41200	41200	401
553	20240529	104200	1057164000	41200	41250	41250	41200	34
554	20240529	104100	1055761750	41250	41250	41250	41250	0
555	20240529	104000	1055761750	41250	41200	41250	41200	74
556	20240529	103900	1052709400	41250	41200	41250	41200	31
557	20240529	103800	1051431500	41200	41050	41200	41050	118
558	20240529	103700	1046579150	40950	40900	40950	40900	21
559	20240529	103600	1045719250	41050	40950	41050	40950	46
560	20240529	103500	1043835450	40950	40950	40950	40950	23
561	20240529	103400	1042893600	41000	41000	41000	41000	45
562	20240529	103300	1041048600	40900	40900	40900	40900	118
563	20240529	103200	1036222400	41000	41000	41000	41000	32
564	20240529	103100	1034910400	40950	41050	41050	40950	183
565	20240529	103000	1027409050	41000	40950	41050	40950	70
566	20240529	102900	1024541050	41150	40950	41150	40950	53
567	20240529	102800	1022365700	41000	41050	41050	41000	155
568	20240529	102700	1016008850	41050	41150	41150	41050	229
569	20240529	102600	1006589400	41150	41200	41200	41150	704
570	20240529	102500	977619750	41250	41250	41250	41250	0
571	20240529	102400	977619750	41250	41200	41250	41200	78
572	20240529	102300	974404050	41250	41200	41250	41200	53
573	20240529	102200	972218150	41250	41200	41250	41200	178
574	20240529	102100	964880650	41200	41050	41200	41050	1174
575	20240529	102000	916653950	41050	41050	41050	41050	101
576	20240529	101900	912507900	41000	41000	41000	41000	0
577	20240529	101800	912507900	41000	41000	41000	41000	139
578	20240529	101700	906808900	41000	41000	41000	41000	119
579	20240529	101600	901929900	41000	41000	41000	41000	45
580	20240529	101500	900084900	41050	41050	41050	41050	20
581	20240529	101400	899263900	41050	41000	41050	41000	36
582	20240529	101300	897787300	41000	40950	41000	40950	202
583	20240529	101200	889515250	40950	40900	40950	40900	21
584	20240529	101100	888656300	40950	40950	40950	40950	32
585	20240529	101000	887345900	40900	40950	40950	40900	286
586	20240529	100900	875639350	40950	40950	40950	40950	18
587	20240529	100800	874902250	41000	41050	41050	41000	222
588	20240529	100700	865800200	41000	41000	41000	41000	265
589	20240529	100600	854935200	41000	41050	41050	41000	77
590	20240529	100500	851778000	41000	40950	41000	40950	142
591	20240529	100400	845956150	40900	40950	41200	40900	2252
592	20240529	100300	753598000	41000	41000	41000	40950	830
593	20240529	100200	719569650	40950	41050	41100	40950	2010
594	20240529	100100	637190750	40950	41150	41150	40950	643
595	20240529	100000	610775300	41150	41150	41200	41150	336
596	20240529	095900	596948650	41200	41200	41200	41200	51
597	20240529	095800	594847450	41200	41250	41250	41200	206
598	20240529	095700	586358750	41250	41200	41300	41200	461
599	20240529	095600	567355950	41200	41200	41200	41200	22
600	20240529	095500	566449550	41200	41000	41200	41000	882
601	20240529	095400	530208600	41050	40950	41050	40950	183
602	20240529	095300	522706050	40950	40950	40950	40950	121
603	20240529	095200	517751100	40950	40950	40950	40950	1
604	20240529	095100	517710150	40950	40950	41050	40950	63
605	20240529	095000	515128400	41050	41050	41050	40950	114
606	20240529	094900	510454150	41050	40950	41050	40900	554
607	20240529	094800	487733350	40950	40900	40950	40900	68
608	20240529	094700	484949450	40900	40950	41000	40900	166
609	20240529	094600	478146750	40950	40900	40950	40900	325
610	20240529	094500	464847150	40850	40850	40850	40850	4
611	20240529	094400	464683750	40800	40700	40800	40650	1620
612	20240529	094300	398773250	40700	40700	40700	40700	5
613	20240529	094200	398569750	40700	40750	40750	40700	149
614	20240529	094100	392498050	40750	40800	40800	40750	51
615	20240529	094000	390417750	40800	40900	40900	40800	199
616	20240529	093900	382289950	40850	40900	40900	40850	201
617	20240529	093800	374076700	40850	40750	40950	40750	286
618	20240529	093700	362416350	40750	40750	40750	40750	22
619	20240529	093600	361519850	40750	40750	40750	40750	88
620	20240529	093500	357933850	40800	40800	40800	40800	130
621	20240529	093400	352629850	40800	40850	40850	40800	124
622	20240529	093300	347569050	40850	40850	40850	40850	20
623	20240529	093200	346752050	40850	40850	40850	40850	2
624	20240529	093100	346670350	40850	40900	40900	40800	522
625	20240529	093000	325343150	40950	40950	41000	40900	165
626	20240529	092900	318586850	41000	40950	41000	40900	235
627	20240529	092800	308962650	40950	40900	40950	40900	16
628	20240529	092700	308307700	40900	40850	40900	40850	198
629	20240529	092600	300210550	40850	40850	40900	40850	370
630	20240529	092500	285093150	40850	40650	40900	40600	2185
631	20240529	092400	196147950	40650	40650	40650	40650	2
632	20240529	092300	196066650	40650	40500	40650	40500	166
633	20240529	092200	189332800	40500	40500	40550	40500	18
634	20240529	092100	188603700	40550	40550	40550	40550	11
635	20240529	092000	188157650	40550	40550	40550	40500	79
636	20240529	091900	184954850	40550	40550	40550	40500	232
637	20240529	091800	175555650	40550	40500	40550	40500	25
638	20240529	091700	174542700	40650	40650	40650	40650	0
639	20240529	091600	174542700	40650	40500	40650	40450	397
640	20240529	091500	158447800	40500	40450	40500	40450	72
641	20240529	091400	155534050	40500	40500	40500	40500	9
642	20240529	091300	155169550	40500	40450	40500	40450	89
643	20240529	091200	151567900	40450	40450	40500	40450	20
644	20240529	091100	150758850	40500	40500	40700	40450	451
645	20240529	091000	132464000	40500	40450	40500	40450	238
646	20240529	090900	122836700	40450	40450	40500	40450	443
647	20240529	090800	104915800	40500	40500	40500	40500	10
648	20240529	090700	104510800	40500	40500	40500	40500	167
649	20240529	090600	97747300	40500	40500	40500	40450	142
650	20240529	090500	92001050	40450	40550	40550	40450	526
651	20240529	090400	70698800	40700	40650	40700	40650	247
652	20240529	090300	60651050	40450	40650	40650	40450	86
653	20240529	090200	57165000	40750	40700	40750	40700	126
654	20240529	090100	52035600	40700	40450	40750	40400	380
655	20240529	090000	36649100	40800	40450	40800	40450	901