KissMeData/100120/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200900	319620400	28600	28600	28600	28600	56
3	20240529	200800	319620400	28600	28600	28600	28600	0
4	20240529	200700	319620400	28600	28600	28600	28600	0
5	20240529	200600	319620400	28600	28600	28600	28600	0
6	20240529	200500	319620400	28600	28600	28600	28600	0
7	20240529	200400	319620400	28600	28600	28600	28600	0
8	20240529	200300	319620400	28600	28600	28600	28600	0
9	20240529	200200	319620400	28600	28600	28600	28600	0
10	20240529	200100	319620400	28600	28600	28600	28600	0
11	20240529	200000	319620400	28600	28600	28600	28600	0
12	20240529	195900	319620400	28600	28600	28600	28600	0
13	20240529	195800	319620400	28600	28600	28600	28600	0
14	20240529	195700	319620400	28600	28600	28600	28600	0
15	20240529	195600	319620400	28600	28600	28600	28600	0
16	20240529	195500	319620400	28600	28600	28600	28600	0
17	20240529	195400	319620400	28600	28600	28600	28600	0
18	20240529	195300	319620400	28600	28600	28600	28600	0
19	20240529	195200	319620400	28600	28600	28600	28600	0
20	20240529	195100	319620400	28600	28600	28600	28600	0
21	20240529	195000	319620400	28600	28600	28600	28600	0
22	20240529	194900	319620400	28600	28600	28600	28600	0
23	20240529	194800	319620400	28600	28600	28600	28600	0
24	20240529	194700	319620400	28600	28600	28600	28600	0
25	20240529	194600	319620400	28600	28600	28600	28600	0
26	20240529	194500	319620400	28600	28600	28600	28600	0
27	20240529	194400	319620400	28600	28600	28600	28600	0
28	20240529	194300	319620400	28600	28600	28600	28600	0
29	20240529	194200	319620400	28600	28600	28600	28600	0
30	20240529	194100	319620400	28600	28600	28600	28600	0
31	20240529	194000	319620400	28600	28600	28600	28600	0
32	20240529	193900	319620400	28600	28600	28600	28600	56
33	20240529	193800	319620400	28600	28600	28600	28600	0
34	20240529	193700	319620400	28600	28600	28600	28600	0
35	20240529	193600	319620400	28600	28600	28600	28600	0
36	20240529	193500	319620400	28600	28600	28600	28600	0
37	20240529	193400	319620400	28600	28600	28600	28600	0
38	20240529	193300	319620400	28600	28600	28600	28600	0
39	20240529	193200	319620400	28600	28600	28600	28600	0
40	20240529	193100	319620400	28600	28600	28600	28600	0
41	20240529	193000	319620400	28600	28600	28600	28600	0
42	20240529	192900	319620400	28600	28600	28600	28600	0
43	20240529	192800	319620400	28600	28600	28600	28600	0
44	20240529	192700	319620400	28600	28600	28600	28600	0
45	20240529	192600	319620400	28600	28600	28600	28600	0
46	20240529	192500	319620400	28600	28600	28600	28600	0
47	20240529	192400	319620400	28600	28600	28600	28600	0
48	20240529	192300	319620400	28600	28600	28600	28600	0
49	20240529	192200	319620400	28600	28600	28600	28600	0
50	20240529	192100	319620400	28600	28600	28600	28600	0
51	20240529	192000	319620400	28600	28600	28600	28600	0
52	20240529	191900	319620400	28600	28600	28600	28600	0
53	20240529	191800	319620400	28600	28600	28600	28600	0
54	20240529	191700	319620400	28600	28600	28600	28600	0
55	20240529	191600	319620400	28600	28600	28600	28600	0
56	20240529	191500	319620400	28600	28600	28600	28600	0
57	20240529	191400	319620400	28600	28600	28600	28600	0
58	20240529	191300	319620400	28600	28600	28600	28600	0
59	20240529	191200	319620400	28600	28600	28600	28600	0
60	20240529	191100	319620400	28600	28600	28600	28600	0
61	20240529	191000	319620400	28600	28600	28600	28600	0
62	20240529	190900	319620400	28600	28600	28600	28600	56
63	20240529	190800	319620400	28600	28600	28600	28600	0
64	20240529	190700	319620400	28600	28600	28600	28600	0
65	20240529	190600	319620400	28600	28600	28600	28600	0
66	20240529	190500	319620400	28600	28600	28600	28600	0
67	20240529	190400	319620400	28600	28600	28600	28600	0
68	20240529	190300	319620400	28600	28600	28600	28600	0
69	20240529	190200	319620400	28600	28600	28600	28600	0
70	20240529	190100	319620400	28600	28600	28600	28600	0
71	20240529	190000	319620400	28600	28600	28600	28600	0
72	20240529	185900	319620400	28600	28600	28600	28600	0
73	20240529	185800	319620400	28600	28600	28600	28600	0
74	20240529	185700	319620400	28600	28600	28600	28600	0
75	20240529	185600	319620400	28600	28600	28600	28600	0
76	20240529	185500	319620400	28600	28600	28600	28600	0
77	20240529	185400	319620400	28600	28600	28600	28600	0
78	20240529	185300	319620400	28600	28600	28600	28600	0
79	20240529	185200	319620400	28600	28600	28600	28600	0
80	20240529	185100	319620400	28600	28600	28600	28600	0
81	20240529	185000	319620400	28600	28600	28600	28600	0
82	20240529	184900	319620400	28600	28600	28600	28600	0
83	20240529	184800	319620400	28600	28600	28600	28600	0
84	20240529	184700	319620400	28600	28600	28600	28600	0
85	20240529	184600	319620400	28600	28600	28600	28600	0
86	20240529	184500	319620400	28600	28600	28600	28600	0
87	20240529	184400	319620400	28600	28600	28600	28600	0
88	20240529	184300	319620400	28600	28600	28600	28600	0
89	20240529	184200	319620400	28600	28600	28600	28600	0
90	20240529	184100	319620400	28600	28600	28600	28600	0
91	20240529	184000	319620400	28600	28600	28600	28600	0
92	20240529	183900	319620400	28600	28600	28600	28600	56
93	20240529	183800	319620400	28600	28600	28600	28600	0
94	20240529	183700	319620400	28600	28600	28600	28600	0
95	20240529	183600	319620400	28600	28600	28600	28600	0
96	20240529	183500	319620400	28600	28600	28600	28600	0
97	20240529	183400	319620400	28600	28600	28600	28600	0
98	20240529	183300	319620400	28600	28600	28600	28600	0
99	20240529	183200	319620400	28600	28600	28600	28600	0
100	20240529	183100	319620400	28600	28600	28600	28600	0
101	20240529	183000	319620400	28600	28600	28600	28600	0
102	20240529	182900	319620400	28600	28600	28600	28600	0
103	20240529	182800	319620400	28600	28600	28600	28600	0
104	20240529	182700	319620400	28600	28600	28600	28600	0
105	20240529	182600	319620400	28600	28600	28600	28600	0
106	20240529	182500	319620400	28600	28600	28600	28600	0
107	20240529	182400	319620400	28600	28600	28600	28600	0
108	20240529	182300	319620400	28600	28600	28600	28600	0
109	20240529	182200	319620400	28600	28600	28600	28600	0
110	20240529	182100	319620400	28600	28600	28600	28600	0
111	20240529	182000	319620400	28600	28600	28600	28600	0
112	20240529	181900	319620400	28600	28600	28600	28600	0
113	20240529	181800	319620400	28600	28600	28600	28600	0
114	20240529	181700	319620400	28600	28600	28600	28600	0
115	20240529	181600	319620400	28600	28600	28600	28600	0
116	20240529	181500	319620400	28600	28600	28600	28600	0
117	20240529	181400	319620400	28600	28600	28600	28600	0
118	20240529	181300	319620400	28600	28600	28600	28600	0
119	20240529	181200	319620400	28600	28600	28600	28600	0
120	20240529	181100	319620400	28600	28600	28600	28600	0
121	20240529	181000	319620400	28600	28600	28600	28600	0
122	20240529	180900	319620400	28600	28600	28600	28600	56
123	20240529	180800	319620400	28600	28600	28600	28600	0
124	20240529	180700	319620400	28600	28600	28600	28600	0
125	20240529	180600	319620400	28600	28600	28600	28600	0
126	20240529	180500	319620400	28600	28600	28600	28600	0
127	20240529	180400	319620400	28600	28600	28600	28600	0
128	20240529	180300	319620400	28600	28600	28600	28600	0
129	20240529	180200	319620400	28600	28600	28600	28600	0
130	20240529	180100	319620400	28600	28600	28600	28600	0
131	20240529	180000	319620400	28600	28600	28600	28600	0
132	20240529	175900	319620400	28600	28600	28600	28600	0
133	20240529	175800	319620400	28600	28600	28600	28600	0
134	20240529	175700	319620400	28600	28600	28600	28600	0
135	20240529	175600	319620400	28600	28600	28600	28600	0
136	20240529	175500	319620400	28600	28600	28600	28600	0
137	20240529	175400	319620400	28600	28600	28600	28600	0
138	20240529	175300	319620400	28600	28600	28600	28600	0
139	20240529	175200	319620400	28600	28600	28600	28600	0
140	20240529	175100	319620400	28600	28600	28600	28600	0
141	20240529	175000	319620400	28600	28600	28600	28600	0
142	20240529	174900	319620400	28600	28600	28600	28600	0
143	20240529	174800	319620400	28600	28600	28600	28600	0
144	20240529	174700	319620400	28600	28600	28600	28600	0
145	20240529	174600	319620400	28600	28600	28600	28600	0
146	20240529	174500	319620400	28600	28600	28600	28600	0
147	20240529	174400	319620400	28600	28600	28600	28600	0
148	20240529	174300	319620400	28600	28600	28600	28600	0
149	20240529	174200	319620400	28600	28600	28600	28600	0
150	20240529	174100	319620400	28600	28600	28600	28600	0
151	20240529	174000	319620400	28600	28600	28600	28600	0
152	20240529	173900	319620400	28600	28600	28600	28600	56
153	20240529	173800	319620400	28600	28600	28600	28600	0
154	20240529	173700	319620400	28600	28600	28600	28600	0
155	20240529	173600	319620400	28600	28600	28600	28600	0
156	20240529	173500	319620400	28600	28600	28600	28600	0
157	20240529	173400	319620400	28600	28600	28600	28600	0
158	20240529	173300	319620400	28600	28600	28600	28600	0
159	20240529	173200	319620400	28600	28600	28600	28600	0
160	20240529	173100	319620400	28600	28600	28600	28600	0
161	20240529	173000	319620400	28600	28600	28600	28600	0
162	20240529	172900	319620400	28600	28600	28600	28600	0
163	20240529	172800	319620400	28600	28600	28600	28600	0
164	20240529	172700	319620400	28600	28600	28600	28600	0
165	20240529	172600	319620400	28600	28600	28600	28600	0
166	20240529	172500	319620400	28600	28600	28600	28600	0
167	20240529	172400	319620400	28600	28600	28600	28600	0
168	20240529	172300	319620400	28600	28600	28600	28600	0
169	20240529	172200	319620400	28600	28600	28600	28600	0
170	20240529	172100	319620400	28600	28600	28600	28600	0
171	20240529	172000	319620400	28600	28600	28600	28600	0
172	20240529	171900	319620400	28600	28600	28600	28600	0
173	20240529	171800	319620400	28600	28600	28600	28600	0
174	20240529	171700	319620400	28600	28600	28600	28600	0
175	20240529	171600	319620400	28600	28600	28600	28600	0
176	20240529	171500	319620400	28600	28600	28600	28600	0
177	20240529	171400	319620400	28600	28600	28600	28600	0
178	20240529	171300	319620400	28600	28600	28600	28600	0
179	20240529	171200	319620400	28600	28600	28600	28600	0
180	20240529	171100	319620400	28600	28600	28600	28600	0
181	20240529	171000	319620400	28600	28600	28600	28600	0
182	20240529	170900	319620400	28600	28600	28600	28600	56
183	20240529	170800	319620400	28600	28600	28600	28600	0
184	20240529	170700	319620400	28600	28600	28600	28600	0
185	20240529	170600	319620400	28600	28600	28600	28600	0
186	20240529	170500	319620400	28600	28600	28600	28600	0
187	20240529	170400	319620400	28600	28600	28600	28600	0
188	20240529	170300	319620400	28600	28600	28600	28600	0
189	20240529	170200	319620400	28600	28600	28600	28600	0
190	20240529	170100	319620400	28600	28600	28600	28600	0
191	20240529	170000	319620400	28600	28600	28600	28600	0
192	20240529	165900	319620400	28600	28600	28600	28600	0
193	20240529	165800	319620400	28600	28600	28600	28600	0
194	20240529	165700	319620400	28600	28600	28600	28600	0
195	20240529	165600	319620400	28600	28600	28600	28600	0
196	20240529	165500	319620400	28600	28600	28600	28600	0
197	20240529	165400	319620400	28600	28600	28600	28600	0
198	20240529	165300	319620400	28600	28600	28600	28600	0
199	20240529	165200	319620400	28600	28600	28600	28600	0
200	20240529	165100	319620400	28600	28600	28600	28600	0
201	20240529	165000	319620400	28600	28600	28600	28600	0
202	20240529	164900	319620400	28600	28600	28600	28600	0
203	20240529	164800	319620400	28600	28600	28600	28600	0
204	20240529	164700	319620400	28600	28600	28600	28600	0
205	20240529	164600	319620400	28600	28600	28600	28600	0
206	20240529	164500	319620400	28600	28600	28600	28600	0
207	20240529	164400	319620400	28600	28600	28600	28600	0
208	20240529	164300	319620400	28600	28600	28600	28600	0
209	20240529	164200	319620400	28600	28600	28600	28600	0
210	20240529	164100	319620400	28600	28600	28600	28600	0
211	20240529	164000	319620400	28600	28600	28600	28600	0
212	20240529	163900	319620400	28600	28600	28600	28600	56
213	20240529	163800	319620400	28600	28600	28600	28600	0
214	20240529	163700	319620400	28600	28600	28600	28600	0
215	20240529	163600	319620400	28600	28600	28600	28600	0
216	20240529	163500	319620400	28600	28600	28600	28600	0
217	20240529	163400	319620400	28600	28600	28600	28600	0
218	20240529	163300	319620400	28600	28600	28600	28600	0
219	20240529	163200	319620400	28600	28600	28600	28600	0
220	20240529	163100	319620400	28600	28600	28600	28600	0
221	20240529	163000	319620400	28600	28600	28600	28600	0
222	20240529	162900	319620400	28600	28600	28600	28600	0
223	20240529	162800	319620400	28600	28600	28600	28600	0
224	20240529	162700	319620400	28600	28600	28600	28600	0
225	20240529	162600	319620400	28600	28600	28600	28600	0
226	20240529	162500	319620400	28600	28600	28600	28600	0
227	20240529	162400	319620400	28600	28600	28600	28600	0
228	20240529	162300	319620400	28600	28600	28600	28600	0
229	20240529	162200	319620400	28600	28600	28600	28600	0
230	20240529	162100	319620400	28600	28600	28600	28600	0
231	20240529	162000	319620400	28600	28600	28600	28600	0
232	20240529	161900	319620400	28600	28600	28600	28600	0
233	20240529	161800	319620400	28600	28600	28600	28600	0
234	20240529	161700	319620400	28600	28600	28600	28600	0
235	20240529	161600	319620400	28600	28600	28600	28600	0
236	20240529	161500	319620400	28600	28600	28600	28600	0
237	20240529	161400	319620400	28600	28600	28600	28600	0
238	20240529	161300	319620400	28600	28600	28600	28600	0
239	20240529	161200	319620400	28600	28600	28600	28600	0
240	20240529	161100	319620400	28600	28600	28600	28600	0
241	20240529	161000	319620400	28600	28600	28600	28600	0
242	20240529	160900	319620400	28600	28600	28600	28600	56
243	20240529	160800	319620400	28600	28600	28600	28600	0
244	20240529	160700	319620400	28600	28600	28600	28600	0
245	20240529	160600	319620400	28600	28600	28600	28600	0
246	20240529	160500	319620400	28600	28600	28600	28600	0
247	20240529	160400	319620400	28600	28600	28600	28600	0
248	20240529	160300	319620400	28600	28600	28600	28600	0
249	20240529	160200	319620400	28600	28600	28600	28600	0
250	20240529	160100	319620400	28600	28600	28600	28600	0
251	20240529	160000	319620400	28600	28600	28600	28600	0
252	20240529	155900	319620400	28600	28600	28600	28600	0
253	20240529	155800	319620400	28600	28600	28600	28600	0
254	20240529	155700	319620400	28600	28600	28600	28600	0
255	20240529	155600	319620400	28600	28600	28600	28600	0
256	20240529	155500	319620400	28600	28600	28600	28600	0
257	20240529	155400	319620400	28600	28600	28600	28600	0
258	20240529	155300	319620400	28600	28600	28600	28600	0
259	20240529	155200	319620400	28600	28600	28600	28600	0
260	20240529	155100	319620400	28600	28600	28600	28600	0
261	20240529	155000	319620400	28600	28600	28600	28600	0
262	20240529	154900	319620400	28600	28600	28600	28600	0
263	20240529	154800	319620400	28600	28600	28600	28600	0
264	20240529	154700	319620400	28600	28600	28600	28600	0
265	20240529	154600	319620400	28600	28600	28600	28600	0
266	20240529	154500	319620400	28600	28600	28600	28600	0
267	20240529	154400	319620400	28600	28600	28600	28600	0
268	20240529	154300	319620400	28600	28600	28600	28600	0
269	20240529	154200	319620400	28600	28600	28600	28600	0
270	20240529	154100	319620400	28600	28600	28600	28600	0
271	20240529	154000	319620400	28600	28600	28600	28600	0
272	20240529	153900	319620400	28600	28600	28600	28600	56
273	20240529	153800	319620400	28600	28600	28600	28600	0
274	20240529	153700	319620400	28600	28600	28600	28600	0
275	20240529	153600	319620400	28600	28600	28600	28600	0
276	20240529	153500	319620400	28600	28600	28600	28600	0
277	20240529	153400	319620400	28600	28600	28600	28600	0
278	20240529	153300	319620400	28600	28600	28600	28600	0
279	20240529	153200	319620400	28600	28600	28600	28600	0
280	20240529	153100	319620400	28600	28600	28600	28600	0
281	20240529	153000	319620400	28600	28600	28600	28600	56
282	20240529	152900	318018800	28750	28750	28750	28750	0
283	20240529	152800	318018800	28750	28750	28750	28750	0
284	20240529	152700	318018800	28750	28750	28750	28750	0
285	20240529	152600	318018800	28750	28750	28750	28750	0
286	20240529	152500	318018800	28750	28750	28750	28750	0
287	20240529	152400	318018800	28750	28750	28750	28750	0
288	20240529	152300	318018800	28750	28750	28750	28750	0
289	20240529	152200	318018800	28750	28750	28750	28750	0
290	20240529	152100	318018800	28750	28750	28750	28750	0
291	20240529	152000	318018800	28750	28750	28750	28750	0
292	20240529	151900	318018800	28750	28750	28750	28750	0
293	20240529	151800	318018800	28750	28750	28750	28750	1
294	20240529	151700	317990050	28750	28750	28750	28750	0
295	20240529	151600	317990050	28750	28750	28750	28750	40
296	20240529	151500	316840050	28650	28650	28650	28650	0
297	20240529	151400	316840050	28650	28650	28650	28650	41
298	20240529	151300	315665400	28650	28650	28650	28650	20
299	20240529	151200	315092400	28650	28650	28650	28650	1
300	20240529	151100	315063750	28650	28800	28800	28650	48
301	20240529	151000	313682550	28800	28800	28800	28800	21
302	20240529	150900	313077750	28800	28800	28800	28800	22
303	20240529	150800	312444150	28800	28800	28800	28800	20
304	20240529	150700	311868150	28800	28800	28800	28800	40
305	20240529	150600	310716150	28850	28850	28850	28850	61
306	20240529	150500	308956300	28850	28850	28850	28850	21
307	20240529	150400	308350450	28600	28900	28900	28600	45
308	20240529	150300	307052450	28850	28850	28850	28850	20
309	20240529	150200	306475450	28550	28550	28550	28550	0
310	20240529	150100	306475450	28550	28550	28550	28550	0
311	20240529	150000	306475450	28550	28850	28850	28550	82
312	20240529	145900	304125700	28850	28900	28900	28850	41
313	20240529	145800	302941850	28850	28850	28850	28850	41
314	20240529	145700	301759000	28800	28800	28850	28800	41
315	20240529	145600	300577150	28800	28800	28800	28800	20
316	20240529	145500	300001150	28550	28550	28550	28550	0
317	20240529	145400	300001150	28550	28550	28550	28550	0
318	20240529	145300	300001150	28550	28850	28850	28550	23
319	20240529	145200	299338200	28850	28700	28850	28700	82
320	20240529	145100	296979250	28700	28700	28700	28700	56
321	20240529	145000	295372050	28700	28650	28700	28650	53
322	20240529	144900	293851150	28650	28650	28650	28650	20
323	20240529	144800	293278150	28750	28750	28750	28750	20
324	20240529	144700	292703150	28750	28600	28750	28500	91
325	20240529	144600	290108600	28700	28700	28700	28700	40
326	20240529	144500	288960600	28700	28800	28850	28700	51
327	20240529	144400	287491300	28800	28800	28800	28800	35
328	20240529	144300	286483300	28800	28800	28800	28800	42
329	20240529	144200	285273700	28600	28600	28600	28600	0
330	20240529	144100	285273700	28600	28650	28650	28600	25
331	20240529	144000	284558250	28850	28850	28850	28850	20
332	20240529	143900	283981250	28850	28850	28850	28850	20
333	20240529	143800	283404250	28850	28850	28850	28850	20
334	20240529	143700	282827250	28850	28800	28850	28800	44
335	20240529	143600	281558900	28800	28800	28800	28800	21
336	20240529	143500	280954100	28800	28800	28800	28800	19
337	20240529	143400	280406900	28800	28800	28800	28800	20
338	20240529	143300	279830900	28800	28800	28800	28800	31
339	20240529	143200	278938100	28800	28800	28800	28800	30
340	20240529	143100	278074100	28800	28850	28900	28800	41
341	20240529	143000	276892050	28900	28900	28900	28900	20
342	20240529	142900	276314050	28900	28900	28900	28900	1
343	20240529	142800	276285150	28800	28800	28800	28800	40
344	20240529	142700	275133150	28800	28800	28800	28800	40
345	20240529	142600	273981150	28800	28800	28800	28800	41
346	20240529	142500	272800350	28800	28700	28800	28700	60
347	20240529	142400	271076150	28700	28700	28700	28700	2
348	20240529	142300	271018750	28600	28600	28600	28600	0
349	20240529	142200	271018750	28600	28600	28600	28600	26
350	20240529	142100	270275150	28600	28650	28650	28600	92
351	20240529	142000	267639400	28700	28700	28700	28700	20
352	20240529	141900	267065400	28700	28700	28700	28700	60
353	20240529	141800	265343400	28550	28700	28700	28550	47
354	20240529	141700	263995400	28700	28700	28700	28700	1
355	20240529	141600	263966700	28550	28550	28550	28550	0
356	20240529	141500	263966700	28550	28800	28800	28550	22
357	20240529	141400	263333600	28800	28800	28800	28800	40
358	20240529	141300	262181600	28800	28800	28800	28800	20
359	20240529	141200	261605600	28800	28800	28800	28800	20
360	20240529	141100	261029600	28800	28750	28800	28750	41
361	20240529	141000	259849850	28750	28750	28750	28750	81
362	20240529	140900	257521100	28750	28750	28750	28750	6
363	20240529	140800	257348600	28550	28550	28550	28550	0
364	20240529	140700	257348600	28550	28550	28550	28550	1
365	20240529	140600	257320050	28750	28750	28750	28750	57
366	20240529	140500	255681300	28750	28850	28900	28750	69
367	20240529	140400	253694950	28750	28750	28750	28750	20
368	20240529	140300	253119950	28750	28500	28750	28500	1580
369	20240529	140200	207882350	28450	28450	28450	28450	109
370	20240529	140100	204781300	28450	28450	28450	28450	155
371	20240529	140000	200371550	28350	28350	28350	28350	205
372	20240529	135900	194559800	28350	28400	28400	28350	100
373	20240529	135800	191723850	28400	28400	28400	28400	40
374	20240529	135700	190587850	28400	28450	28450	28400	3
375	20240529	135600	190502600	28400	28400	28400	28400	37
376	20240529	135500	189451800	28400	28400	28400	28400	3
377	20240529	135400	189366600	28400	28400	28400	28400	25
378	20240529	135300	188656600	28400	28400	28400	28400	37
379	20240529	135200	187605800	28400	28400	28400	28400	0
380	20240529	135100	187605800	28400	28400	28400	28400	31
381	20240529	135000	186725400	28400	28400	28400	28400	0
382	20240529	134900	186725400	28400	28400	28400	28400	25
383	20240529	134800	186015400	28400	28400	28400	28400	0
384	20240529	134700	186015400	28400	28400	28400	28400	0
385	20240529	134600	186015400	28400	28400	28400	28400	0
386	20240529	134500	186015400	28400	28400	28400	28400	1
387	20240529	134400	185987000	28400	28400	28400	28400	0
388	20240529	134300	185987000	28400	28400	28400	28400	0
389	20240529	134200	185987000	28400	28400	28400	28400	2
390	20240529	134100	185930200	28400	28400	28400	28400	0
391	20240529	134000	185930200	28400	28400	28400	28400	0
392	20240529	133900	185930200	28400	28400	28400	28400	0
393	20240529	133800	185930200	28400	28400	28400	28400	0
394	20240529	133700	185930200	28400	28400	28400	28400	1
395	20240529	133600	185901800	28350	28350	28350	28350	0
396	20240529	133500	185901800	28350	28350	28350	28350	0
397	20240529	133400	185901800	28350	28400	28400	28350	200
398	20240529	133300	180226800	28450	28450	28450	28450	22
399	20240529	133200	179600900	28450	28450	28450	28450	0
400	20240529	133100	179600900	28450	28450	28450	28450	0
401	20240529	133000	179600900	28450	28450	28450	28450	4
402	20240529	132900	179487100	28450	28450	28450	28450	1
403	20240529	132800	179458650	28450	28450	28450	28450	0
404	20240529	132700	179458650	28450	28450	28450	28450	0
405	20240529	132600	179458650	28450	28450	28450	28450	0
406	20240529	132500	179458650	28450	28450	28450	28450	1
407	20240529	132400	179430200	28450	28450	28450	28450	0
408	20240529	132300	179430200	28450	28450	28450	28450	0
409	20240529	132200	179430200	28450	28350	28450	28350	22
410	20240529	132100	178804500	28350	28350	28350	28350	0
411	20240529	132000	178804500	28350	28350	28350	28350	274
412	20240529	131900	171036600	28400	28400	28400	28400	482
413	20240529	131800	157347800	28400	28400	28400	28400	1
414	20240529	131700	157319400	28500	28500	28500	28500	0
415	20240529	131600	157319400	28500	28500	28500	28500	1
416	20240529	131500	157290900	28400	28400	28400	28400	0
417	20240529	131400	157290900	28400	28400	28400	28400	0
418	20240529	131300	157290900	28400	28400	28400	28400	0
419	20240529	131200	157290900	28400	28450	28450	28400	56
420	20240529	131100	155700450	28500	28500	28500	28500	1
421	20240529	131000	155671950	28500	28500	28500	28500	1
422	20240529	130900	155643450	28500	28500	28500	28500	0
423	20240529	130800	155643450	28500	28500	28500	28500	1
424	20240529	130700	155614950	28400	28400	28400	28400	0
425	20240529	130600	155614950	28400	28400	28400	28400	36
426	20240529	130500	154592550	28500	28500	28500	28500	0
427	20240529	130400	154592550	28500	28500	28500	28500	1
428	20240529	130300	154564050	28450	28450	28450	28450	0
429	20240529	130200	154564050	28450	28450	28450	28450	0
430	20240529	130100	154564050	28450	28450	28450	28450	0
431	20240529	130000	154564050	28450	28450	28450	28450	116
432	20240529	125900	151263850	28450	28450	28450	28450	0
433	20240529	125800	151263850	28450	28450	28450	28450	0
434	20240529	125700	151263850	28450	28450	28450	28450	35
435	20240529	125600	150268100	28500	28500	28500	28500	1
436	20240529	125500	150239600	28450	28450	28450	28450	0
437	20240529	125400	150239600	28450	28450	28450	28450	79
438	20240529	125300	147992050	28450	28450	28450	28450	12
439	20240529	125200	147650650	28450	28450	28450	28450	3
440	20240529	125100	147565300	28500	28500	28500	28500	0
441	20240529	125000	147565300	28500	28500	28500	28500	0
442	20240529	124900	147565300	28500	28500	28500	28500	0
443	20240529	124800	147565300	28500	28500	28500	28500	1
444	20240529	124700	147536800	28500	28500	28500	28500	0
445	20240529	124600	147536800	28500	28500	28500	28500	0
446	20240529	124500	147536800	28500	28500	28500	28500	0
447	20240529	124400	147536800	28500	28500	28500	28500	0
448	20240529	124300	147536800	28500	28500	28500	28500	0
449	20240529	124200	147536800	28500	28500	28500	28500	0
450	20240529	124100	147536800	28500	28500	28500	28500	0
451	20240529	124000	147536800	28500	28450	28500	28450	32
452	20240529	123900	146624950	28500	28500	28500	28500	0
453	20240529	123800	146624950	28500	28500	28500	28500	0
454	20240529	123700	146624950	28500	28500	28500	28500	0
455	20240529	123600	146624950	28500	28500	28500	28500	1
456	20240529	123500	146596450	28500	28500	28500	28500	0
457	20240529	123400	146596450	28500	28500	28500	28500	417
458	20240529	123300	134711950	28500	28500	28500	28500	5
459	20240529	123200	134569450	28500	28500	28500	28500	0
460	20240529	123100	134569450	28500	28500	28500	28500	0
461	20240529	123000	134569450	28500	28500	28500	28500	0
462	20240529	122900	134569450	28500	28500	28500	28500	3
463	20240529	122800	134483950	28550	28550	28550	28550	1
464	20240529	122700	134455400	28550	28550	28550	28550	0
465	20240529	122600	134455400	28550	28500	28550	28500	204
466	20240529	122500	128631550	28550	28550	28550	28550	0
467	20240529	122400	128631550	28550	28550	28550	28550	1
468	20240529	122300	128603000	28600	28600	28600	28600	0
469	20240529	122200	128603000	28600	28600	28600	28600	0
470	20240529	122100	128603000	28600	28600	28600	28600	0
471	20240529	122000	128603000	28600	28600	28600	28600	1
472	20240529	121900	128574400	28600	28600	28600	28600	0
473	20240529	121800	128574400	28600	28600	28600	28600	0
474	20240529	121700	128574400	28600	28600	28600	28600	0
475	20240529	121600	128574400	28600	28600	28600	28600	1
476	20240529	121500	128545800	28600	28600	28600	28600	0
477	20240529	121400	128545800	28600	28600	28600	28600	0
478	20240529	121300	128545800	28600	28600	28600	28600	0
479	20240529	121200	128545800	28600	28600	28600	28600	0
480	20240529	121100	128545800	28600	28600	28600	28600	0
481	20240529	121000	128545800	28600	28600	28600	28600	0
482	20240529	120900	128545800	28600	28600	28600	28600	0
483	20240529	120800	128545800	28600	28500	28600	28500	19
484	20240529	120700	128004200	28500	28500	28500	28500	74
485	20240529	120600	125895200	28500	28500	28500	28500	0
486	20240529	120500	125895200	28500	28500	28500	28500	1
487	20240529	120400	125866700	28600	28600	28600	28600	0
488	20240529	120300	125866700	28600	28600	28600	28600	5
489	20240529	120200	125723700	28600	28600	28600	28600	0
490	20240529	120100	125723700	28600	28600	28600	28600	0
491	20240529	120000	125723700	28600	28600	28600	28600	1
492	20240529	115900	125695100	28600	28600	28600	28600	0
493	20240529	115800	125695100	28600	28600	28600	28600	1
494	20240529	115700	125666500	28600	28600	28600	28600	0
495	20240529	115600	125666500	28600	28600	28600	28600	1
496	20240529	115500	125637900	28550	28550	28550	28550	0
497	20240529	115400	125637900	28550	28550	28550	28550	100
498	20240529	115300	122782900	28600	28600	28600	28600	0
499	20240529	115200	122782900	28600	28600	28600	28600	0
500	20240529	115100	122782900	28600	28600	28600	28600	0
501	20240529	115000	122782900	28600	28600	28600	28600	0
502	20240529	114900	122782900	28600	28600	28600	28600	0
503	20240529	114800	122782900	28600	28600	28600	28600	1
504	20240529	114700	122754300	28550	28550	28550	28550	0
505	20240529	114600	122754300	28550	28550	28550	28550	0
506	20240529	114500	122754300	28550	28550	28550	28550	0
507	20240529	114400	122754300	28550	28550	28550	28550	0
508	20240529	114300	122754300	28550	28550	28550	28550	0
509	20240529	114200	122754300	28550	28550	28550	28550	83
510	20240529	114100	120384650	28550	28550	28550	28550	20
511	20240529	114000	119813650	28550	28550	28550	28550	0
512	20240529	113900	119813650	28550	28550	28550	28550	1
513	20240529	113800	119785100	28550	28550	28550	28550	0
514	20240529	113700	119785100	28550	28550	28550	28550	0
515	20240529	113600	119785100	28550	28550	28550	28550	11
516	20240529	113500	119471050	28550	28550	28550	28550	16
517	20240529	113400	119014250	28600	28600	28600	28600	0
518	20240529	113300	119014250	28600	28600	28600	28600	0
519	20240529	113200	119014250	28600	28600	28600	28600	0
520	20240529	113100	119014250	28600	28600	28600	28600	0
521	20240529	113000	119014250	28600	28600	28600	28600	0
522	20240529	112900	119014250	28600	28600	28600	28600	0
523	20240529	112800	119014250	28600	28600	28600	28600	0
524	20240529	112700	119014250	28600	28600	28600	28600	1
525	20240529	112600	118985650	28600	28600	28600	28600	1
526	20240529	112500	118957050	28600	28600	28600	28600	0
527	20240529	112400	118957050	28600	28600	28600	28600	0
528	20240529	112300	118957050	28600	28600	28600	28600	0
529	20240529	112200	118957050	28600	28600	28600	28600	0
530	20240529	112100	118957050	28600	28600	28600	28600	0
531	20240529	112000	118957050	28600	28600	28600	28600	0
532	20240529	111900	118957050	28600	28600	28600	28600	1
533	20240529	111800	118928450	28600	28600	28600	28600	0
534	20240529	111700	118928450	28600	28600	28600	28600	0
535	20240529	111600	118928450	28600	28600	28600	28600	10
536	20240529	111500	118642450	28600	28600	28600	28600	0
537	20240529	111400	118642450	28600	28600	28600	28600	0
538	20240529	111300	118642450	28600	28600	28600	28600	0
539	20240529	111200	118642450	28600	28550	28600	28550	10
540	20240529	111100	118356700	28550	28550	28550	28550	1
541	20240529	111000	118328150	28450	28450	28450	28450	4
542	20240529	110900	118214350	28550	28550	28550	28550	0
543	20240529	110800	118214350	28550	28550	28550	28550	1
544	20240529	110700	118185800	28400	28400	28400	28400	0
545	20240529	110600	118185800	28400	28400	28400	28400	0
546	20240529	110500	118185800	28400	28400	28400	28400	0
547	20240529	110400	118185800	28400	28400	28400	28400	0
548	20240529	110300	118185800	28400	28400	28400	28400	2
549	20240529	110200	118129000	28600	28600	28600	28600	50
550	20240529	110100	116699000	28600	28500	28600	28400	1410
551	20240529	110000	76603550	28600	28600	28600	28600	0
552	20240529	105900	76603550	28600	28600	28600	28600	0
553	20240529	105800	76603550	28600	28600	28600	28600	0
554	20240529	105700	76603550	28600	28600	28600	28600	0
555	20240529	105600	76603550	28600	28600	28600	28600	0
556	20240529	105500	76603550	28600	28600	28600	28600	0
557	20240529	105400	76603550	28600	28600	28600	28600	0
558	20240529	105300	76603550	28600	28600	28600	28600	0
559	20240529	105200	76603550	28600	28600	28600	28600	0
560	20240529	105100	76603550	28600	28600	28600	28500	51
561	20240529	105000	75145050	28550	28550	28550	28550	0
562	20240529	104900	75145050	28550	28550	28550	28550	0
563	20240529	104800	75145050	28550	28550	28550	28550	0
564	20240529	104700	75145050	28550	28550	28550	28550	366
565	20240529	104600	64695750	28550	28550	28550	28550	0
566	20240529	104500	64695750	28550	28550	28550	28550	1
567	20240529	104400	64667200	28600	28600	28600	28600	0
568	20240529	104300	64667200	28600	28600	28600	28600	0
569	20240529	104200	64667200	28600	28600	28600	28600	0
570	20240529	104100	64667200	28600	28600	28600	28600	0
571	20240529	104000	64667200	28600	28600	28600	28600	0
572	20240529	103900	64667200	28600	28600	28600	28600	0
573	20240529	103800	64667200	28600	28600	28600	28600	0
574	20240529	103700	64667200	28600	28600	28600	28600	0
575	20240529	103600	64667200	28600	28600	28600	28600	1
576	20240529	103500	64638600	28600	28600	28600	28600	0
577	20240529	103400	64638600	28600	28600	28600	28600	0
578	20240529	103300	64638600	28600	28600	28600	28600	0
579	20240529	103200	64638600	28600	28600	28600	28600	0
580	20240529	103100	64638600	28600	28600	28600	28600	100
581	20240529	103000	61778600	28600	28600	28600	28600	0
582	20240529	102900	61778600	28600	28600	28600	28600	0
583	20240529	102800	61778600	28600	28600	28600	28600	0
584	20240529	102700	61778600	28600	28600	28600	28600	0
585	20240529	102600	61778600	28600	28600	28600	28600	0
586	20240529	102500	61778600	28600	28600	28600	28600	544
587	20240529	102400	46220200	28600	28600	28600	28600	0
588	20240529	102300	46220200	28600	28600	28600	28600	0
589	20240529	102200	46220200	28600	28600	28600	28600	0
590	20240529	102100	46220200	28600	28600	28600	28600	0
591	20240529	102000	46220200	28600	28600	28600	28600	0
592	20240529	101900	46220200	28600	28600	28600	28600	0
593	20240529	101800	46220200	28600	28600	28600	28600	0
594	20240529	101700	46220200	28600	28600	28600	28600	0
595	20240529	101600	46220200	28600	28600	28600	28600	0
596	20240529	101500	46220200	28600	28600	28600	28600	77
597	20240529	101400	44018000	28600	28600	28600	28600	186
598	20240529	101300	38698400	28600	28600	28600	28600	0
599	20240529	101200	38698400	28600	28600	28600	28600	0
600	20240529	101100	38698400	28600	28600	28600	28600	0
601	20240529	101000	38698400	28600	28600	28600	28600	0
602	20240529	100900	38698400	28600	28600	28600	28600	6
603	20240529	100800	38526800	28700	28700	28700	28700	0
604	20240529	100700	38526800	28700	28700	28700	28700	0
605	20240529	100600	38526800	28700	28700	28700	28700	0
606	20240529	100500	38526800	28700	28700	28700	28700	1
607	20240529	100400	38498100	28700	28700	28700	28700	0
608	20240529	100300	38498100	28700	28700	28700	28700	1
609	20240529	100200	38469400	28600	28600	28600	28600	0
610	20240529	100100	38469400	28600	28600	28600	28600	1
611	20240529	100000	38440800	28600	28600	28600	28600	4
612	20240529	095900	38326400	28700	28700	28700	28700	0
613	20240529	095800	38326400	28700	28700	28700	28700	0
614	20240529	095700	38326400	28700	28700	28700	28700	0
615	20240529	095600	38326400	28700	28700	28700	28700	3
616	20240529	095500	38240300	28600	28600	28600	28600	0
617	20240529	095400	38240300	28600	28600	28600	28600	0
618	20240529	095300	38240300	28600	28650	28650	28600	70
619	20240529	095200	36238050	28650	28650	28650	28650	0
620	20240529	095100	36238050	28650	28650	28650	28650	0
621	20240529	095000	36238050	28650	28650	28650	28650	125
622	20240529	094900	32656800	28650	28650	28650	28650	0
623	20240529	094800	32656800	28650	28650	28650	28650	0
624	20240529	094700	32656800	28650	28650	28650	28650	0
625	20240529	094600	32656800	28650	28650	28650	28650	1
626	20240529	094500	32628150	28600	28600	28600	28600	0
627	20240529	094400	32628150	28600	28600	28600	28600	0
628	20240529	094300	32628150	28600	28600	28600	28600	0
629	20240529	094200	32628150	28600	28600	28600	28600	271
630	20240529	094100	24877550	28550	28550	28550	28550	0
631	20240529	094000	24877550	28550	28550	28550	28550	0
632	20240529	093900	24877550	28550	28550	28550	28550	121
633	20240529	093800	21423000	28550	28550	28550	28550	0
634	20240529	093700	21423000	28550	28550	28550	28550	110
635	20240529	093600	18282500	28550	28600	28600	28550	37
636	20240529	093500	17224800	28600	28600	28600	28600	0
637	20240529	093400	17224800	28600	28600	28600	28600	0
638	20240529	093300	17224800	28600	28600	28600	28600	0
639	20240529	093200	17224800	28600	28600	28600	28600	18
640	20240529	093100	16710000	28600	28600	28600	28600	32
641	20240529	093000	15794800	28600	28600	28600	28600	0
642	20240529	092900	15794800	28600	28600	28600	28600	0
643	20240529	092800	15794800	28600	28600	28600	28600	0
644	20240529	092700	15794800	28600	28600	28600	28600	0
645	20240529	092600	15794800	28600	28600	28600	28600	0
646	20240529	092500	15794800	28600	28600	28600	28600	211
647	20240529	092400	9760200	28700	28700	28700	28700	0
648	20240529	092300	9760200	28700	28700	28700	28700	0
649	20240529	092200	9760200	28700	28700	28700	28700	0
650	20240529	092100	9760200	28700	28700	28700	28700	0
651	20240529	092000	9760200	28700	28700	28700	28700	0
652	20240529	091900	9760200	28700	28700	28700	28700	0
653	20240529	091800	9760200	28700	28700	28700	28700	0
654	20240529	091700	9760200	28700	28700	28700	28700	0
655	20240529	091600	9760200	28700	28700	28700	28700	0
656	20240529	091500	9760200	28700	28700	28700	28700	0
657	20240529	091400	9760200	28700	28700	28700	28700	1
658	20240529	091300	9731500	28600	28600	28600	28600	45
659	20240529	091200	8444500	28700	28700	28700	28700	36
660	20240529	091100	7411300	28700	28550	28700	28550	41
661	20240529	091000	6240600	28550	28550	28550	28550	0
662	20240529	090900	6240600	28550	28550	28550	28550	21
663	20240529	090800	5641050	28550	28550	28550	28550	0
664	20240529	090700	5641050	28550	28750	28750	28550	108
665	20240529	090600	2552650	28750	28750	28750	28750	0
666	20240529	090500	2552650	28750	28750	28750	28750	1
667	20240529	090400	2523900	28650	28650	28650	28650	34
668	20240529	090300	1549800	28700	28700	28700	28700	0
669	20240529	090200	1549800	28700	28700	28700	28700	0
670	20240529	090100	1549800	28700	28700	28700	28700	54
671	20240529	090000	0	28700	28700	28700	28700	0