KissMeData/290670/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	210700	495037350	23450	23450	23450	23450	323
3	20240529	210600	495037350	23450	23450	23450	23450	0
4	20240529	210500	495037350	23450	23450	23450	23450	0
5	20240529	210400	495037350	23450	23450	23450	23450	0
6	20240529	210300	495037350	23450	23450	23450	23450	0
7	20240529	210200	495037350	23450	23450	23450	23450	0
8	20240529	210100	495037350	23450	23450	23450	23450	0
9	20240529	210000	495037350	23450	23450	23450	23450	0
10	20240529	205900	495037350	23450	23450	23450	23450	0
11	20240529	205800	495037350	23450	23450	23450	23450	0
12	20240529	205700	495037350	23450	23450	23450	23450	0
13	20240529	205600	495037350	23450	23450	23450	23450	0
14	20240529	205500	495037350	23450	23450	23450	23450	0
15	20240529	205400	495037350	23450	23450	23450	23450	0
16	20240529	205300	495037350	23450	23450	23450	23450	0
17	20240529	205200	495037350	23450	23450	23450	23450	0
18	20240529	205100	495037350	23450	23450	23450	23450	0
19	20240529	205000	495037350	23450	23450	23450	23450	0
20	20240529	204900	495037350	23450	23450	23450	23450	0
21	20240529	204800	495037350	23450	23450	23450	23450	0
22	20240529	204700	495037350	23450	23450	23450	23450	0
23	20240529	204600	495037350	23450	23450	23450	23450	0
24	20240529	204500	495037350	23450	23450	23450	23450	0
25	20240529	204400	495037350	23450	23450	23450	23450	0
26	20240529	204300	495037350	23450	23450	23450	23450	0
27	20240529	204200	495037350	23450	23450	23450	23450	0
28	20240529	204100	495037350	23450	23450	23450	23450	0
29	20240529	204000	495037350	23450	23450	23450	23450	0
30	20240529	203900	495037350	23450	23450	23450	23450	0
31	20240529	203800	495037350	23450	23450	23450	23450	0
32	20240529	203700	495037350	23450	23450	23450	23450	323
33	20240529	203600	495037350	23450	23450	23450	23450	0
34	20240529	203500	495037350	23450	23450	23450	23450	0
35	20240529	203400	495037350	23450	23450	23450	23450	0
36	20240529	203300	495037350	23450	23450	23450	23450	0
37	20240529	203200	495037350	23450	23450	23450	23450	0
38	20240529	203100	495037350	23450	23450	23450	23450	0
39	20240529	203000	495037350	23450	23450	23450	23450	0
40	20240529	202900	495037350	23450	23450	23450	23450	0
41	20240529	202800	495037350	23450	23450	23450	23450	0
42	20240529	202700	495037350	23450	23450	23450	23450	0
43	20240529	202600	495037350	23450	23450	23450	23450	0
44	20240529	202500	495037350	23450	23450	23450	23450	0
45	20240529	202400	495037350	23450	23450	23450	23450	0
46	20240529	202300	495037350	23450	23450	23450	23450	0
47	20240529	202200	495037350	23450	23450	23450	23450	0
48	20240529	202100	495037350	23450	23450	23450	23450	0
49	20240529	202000	495037350	23450	23450	23450	23450	0
50	20240529	201900	495037350	23450	23450	23450	23450	0
51	20240529	201800	495037350	23450	23450	23450	23450	0
52	20240529	201700	495037350	23450	23450	23450	23450	0
53	20240529	201600	495037350	23450	23450	23450	23450	0
54	20240529	201500	495037350	23450	23450	23450	23450	0
55	20240529	201400	495037350	23450	23450	23450	23450	0
56	20240529	201300	495037350	23450	23450	23450	23450	0
57	20240529	201200	495037350	23450	23450	23450	23450	0
58	20240529	201100	495037350	23450	23450	23450	23450	0
59	20240529	201000	495037350	23450	23450	23450	23450	0
60	20240529	200900	495037350	23450	23450	23450	23450	0
61	20240529	200800	495037350	23450	23450	23450	23450	0
62	20240529	200700	495037350	23450	23450	23450	23450	323
63	20240529	200600	495037350	23450	23450	23450	23450	0
64	20240529	200500	495037350	23450	23450	23450	23450	0
65	20240529	200400	495037350	23450	23450	23450	23450	0
66	20240529	200300	495037350	23450	23450	23450	23450	0
67	20240529	200200	495037350	23450	23450	23450	23450	0
68	20240529	200100	495037350	23450	23450	23450	23450	0
69	20240529	200000	495037350	23450	23450	23450	23450	0
70	20240529	195900	495037350	23450	23450	23450	23450	0
71	20240529	195800	495037350	23450	23450	23450	23450	0
72	20240529	195700	495037350	23450	23450	23450	23450	0
73	20240529	195600	495037350	23450	23450	23450	23450	0
74	20240529	195500	495037350	23450	23450	23450	23450	0
75	20240529	195400	495037350	23450	23450	23450	23450	0
76	20240529	195300	495037350	23450	23450	23450	23450	0
77	20240529	195200	495037350	23450	23450	23450	23450	0
78	20240529	195100	495037350	23450	23450	23450	23450	0
79	20240529	195000	495037350	23450	23450	23450	23450	0
80	20240529	194900	495037350	23450	23450	23450	23450	0
81	20240529	194800	495037350	23450	23450	23450	23450	0
82	20240529	194700	495037350	23450	23450	23450	23450	0
83	20240529	194600	495037350	23450	23450	23450	23450	0
84	20240529	194500	495037350	23450	23450	23450	23450	0
85	20240529	194400	495037350	23450	23450	23450	23450	0
86	20240529	194300	495037350	23450	23450	23450	23450	0
87	20240529	194200	495037350	23450	23450	23450	23450	0
88	20240529	194100	495037350	23450	23450	23450	23450	0
89	20240529	194000	495037350	23450	23450	23450	23450	0
90	20240529	193900	495037350	23450	23450	23450	23450	0
91	20240529	193800	495037350	23450	23450	23450	23450	0
92	20240529	193700	495037350	23450	23450	23450	23450	323
93	20240529	193600	495037350	23450	23450	23450	23450	0
94	20240529	193500	495037350	23450	23450	23450	23450	0
95	20240529	193400	495037350	23450	23450	23450	23450	0
96	20240529	193300	495037350	23450	23450	23450	23450	0
97	20240529	193200	495037350	23450	23450	23450	23450	0
98	20240529	193100	495037350	23450	23450	23450	23450	0
99	20240529	193000	495037350	23450	23450	23450	23450	0
100	20240529	192900	495037350	23450	23450	23450	23450	0
101	20240529	192800	495037350	23450	23450	23450	23450	0
102	20240529	192700	495037350	23450	23450	23450	23450	0
103	20240529	192600	495037350	23450	23450	23450	23450	0
104	20240529	192500	495037350	23450	23450	23450	23450	0
105	20240529	192400	495037350	23450	23450	23450	23450	0
106	20240529	192300	495037350	23450	23450	23450	23450	0
107	20240529	192200	495037350	23450	23450	23450	23450	0
108	20240529	192100	495037350	23450	23450	23450	23450	0
109	20240529	192000	495037350	23450	23450	23450	23450	0
110	20240529	191900	495037350	23450	23450	23450	23450	0
111	20240529	191800	495037350	23450	23450	23450	23450	0
112	20240529	191700	495037350	23450	23450	23450	23450	0
113	20240529	191600	495037350	23450	23450	23450	23450	0
114	20240529	191500	495037350	23450	23450	23450	23450	0
115	20240529	191400	495037350	23450	23450	23450	23450	0
116	20240529	191300	495037350	23450	23450	23450	23450	0
117	20240529	191200	495037350	23450	23450	23450	23450	0
118	20240529	191100	495037350	23450	23450	23450	23450	0
119	20240529	191000	495037350	23450	23450	23450	23450	0
120	20240529	190900	495037350	23450	23450	23450	23450	0
121	20240529	190800	495037350	23450	23450	23450	23450	0
122	20240529	190700	495037350	23450	23450	23450	23450	323
123	20240529	190600	495037350	23450	23450	23450	23450	0
124	20240529	190500	495037350	23450	23450	23450	23450	0
125	20240529	190400	495037350	23450	23450	23450	23450	0
126	20240529	190300	495037350	23450	23450	23450	23450	0
127	20240529	190200	495037350	23450	23450	23450	23450	0
128	20240529	190100	495037350	23450	23450	23450	23450	0
129	20240529	190000	495037350	23450	23450	23450	23450	0
130	20240529	185900	495037350	23450	23450	23450	23450	0
131	20240529	185800	495037350	23450	23450	23450	23450	0
132	20240529	185700	495037350	23450	23450	23450	23450	0
133	20240529	185600	495037350	23450	23450	23450	23450	0
134	20240529	185500	495037350	23450	23450	23450	23450	0
135	20240529	185400	495037350	23450	23450	23450	23450	0
136	20240529	185300	495037350	23450	23450	23450	23450	0
137	20240529	185200	495037350	23450	23450	23450	23450	0
138	20240529	185100	495037350	23450	23450	23450	23450	0
139	20240529	185000	495037350	23450	23450	23450	23450	0
140	20240529	184900	495037350	23450	23450	23450	23450	0
141	20240529	184800	495037350	23450	23450	23450	23450	0
142	20240529	184700	495037350	23450	23450	23450	23450	0
143	20240529	184600	495037350	23450	23450	23450	23450	0
144	20240529	184500	495037350	23450	23450	23450	23450	0
145	20240529	184400	495037350	23450	23450	23450	23450	0
146	20240529	184300	495037350	23450	23450	23450	23450	0
147	20240529	184200	495037350	23450	23450	23450	23450	0
148	20240529	184100	495037350	23450	23450	23450	23450	0
149	20240529	184000	495037350	23450	23450	23450	23450	0
150	20240529	183900	495037350	23450	23450	23450	23450	0
151	20240529	183800	495037350	23450	23450	23450	23450	0
152	20240529	183700	495037350	23450	23450	23450	23450	323
153	20240529	183600	495037350	23450	23450	23450	23450	0
154	20240529	183500	495037350	23450	23450	23450	23450	0
155	20240529	183400	495037350	23450	23450	23450	23450	0
156	20240529	183300	495037350	23450	23450	23450	23450	0
157	20240529	183200	495037350	23450	23450	23450	23450	0
158	20240529	183100	495037350	23450	23450	23450	23450	0
159	20240529	183000	495037350	23450	23450	23450	23450	0
160	20240529	182900	495037350	23450	23450	23450	23450	0
161	20240529	182800	495037350	23450	23450	23450	23450	0
162	20240529	182700	495037350	23450	23450	23450	23450	0
163	20240529	182600	495037350	23450	23450	23450	23450	0
164	20240529	182500	495037350	23450	23450	23450	23450	0
165	20240529	182400	495037350	23450	23450	23450	23450	0
166	20240529	182300	495037350	23450	23450	23450	23450	0
167	20240529	182200	495037350	23450	23450	23450	23450	0
168	20240529	182100	495037350	23450	23450	23450	23450	0
169	20240529	182000	495037350	23450	23450	23450	23450	0
170	20240529	181900	495037350	23450	23450	23450	23450	0
171	20240529	181800	495037350	23450	23450	23450	23450	0
172	20240529	181700	495037350	23450	23450	23450	23450	0
173	20240529	181600	495037350	23450	23450	23450	23450	0
174	20240529	181500	495037350	23450	23450	23450	23450	0
175	20240529	181400	495037350	23450	23450	23450	23450	0
176	20240529	181300	495037350	23450	23450	23450	23450	0
177	20240529	181200	495037350	23450	23450	23450	23450	0
178	20240529	181100	495037350	23450	23450	23450	23450	0
179	20240529	181000	495037350	23450	23450	23450	23450	0
180	20240529	180900	495037350	23450	23450	23450	23450	0
181	20240529	180800	495037350	23450	23450	23450	23450	0
182	20240529	180700	495037350	23450	23450	23450	23450	323
183	20240529	180600	495037350	23450	23450	23450	23450	0
184	20240529	180500	495037350	23450	23450	23450	23450	0
185	20240529	180400	495037350	23450	23450	23450	23450	0
186	20240529	180300	495037350	23450	23450	23450	23450	0
187	20240529	180200	495037350	23450	23450	23450	23450	0
188	20240529	180100	495037350	23450	23450	23450	23450	0
189	20240529	180000	495037350	23450	23450	23450	23450	0
190	20240529	175900	495037350	23450	23450	23450	23450	0
191	20240529	175800	495037350	23450	23450	23450	23450	0
192	20240529	175700	495037350	23450	23450	23450	23450	0
193	20240529	175600	495037350	23450	23450	23450	23450	0
194	20240529	175500	495037350	23450	23450	23450	23450	0
195	20240529	175400	495037350	23450	23450	23450	23450	0
196	20240529	175300	495037350	23450	23450	23450	23450	0
197	20240529	175200	495037350	23450	23450	23450	23450	0
198	20240529	175100	495037350	23450	23450	23450	23450	0
199	20240529	175000	495037350	23450	23450	23450	23450	0
200	20240529	174900	495037350	23450	23450	23450	23450	0
201	20240529	174800	495037350	23450	23450	23450	23450	0
202	20240529	174700	495037350	23450	23450	23450	23450	0
203	20240529	174600	495037350	23450	23450	23450	23450	0
204	20240529	174500	495037350	23450	23450	23450	23450	0
205	20240529	174400	495037350	23450	23450	23450	23450	0
206	20240529	174300	495037350	23450	23450	23450	23450	0
207	20240529	174200	495037350	23450	23450	23450	23450	0
208	20240529	174100	495037350	23450	23450	23450	23450	0
209	20240529	174000	495037350	23450	23450	23450	23450	0
210	20240529	173900	495037350	23450	23450	23450	23450	0
211	20240529	173800	495037350	23450	23450	23450	23450	0
212	20240529	173700	495037350	23450	23450	23450	23450	323
213	20240529	173600	495037350	23450	23450	23450	23450	0
214	20240529	173500	495037350	23450	23450	23450	23450	0
215	20240529	173400	495037350	23450	23450	23450	23450	0
216	20240529	173300	495037350	23450	23450	23450	23450	0
217	20240529	173200	495037350	23450	23450	23450	23450	0
218	20240529	173100	495037350	23450	23450	23450	23450	0
219	20240529	173000	495037350	23450	23450	23450	23450	0
220	20240529	172900	495037350	23450	23450	23450	23450	0
221	20240529	172800	495037350	23450	23450	23450	23450	0
222	20240529	172700	495037350	23450	23450	23450	23450	0
223	20240529	172600	495037350	23450	23450	23450	23450	0
224	20240529	172500	495037350	23450	23450	23450	23450	0
225	20240529	172400	495037350	23450	23450	23450	23450	0
226	20240529	172300	495037350	23450	23450	23450	23450	0
227	20240529	172200	495037350	23450	23450	23450	23450	0
228	20240529	172100	495037350	23450	23450	23450	23450	0
229	20240529	172000	495037350	23450	23450	23450	23450	0
230	20240529	171900	495037350	23450	23450	23450	23450	0
231	20240529	171800	495037350	23450	23450	23450	23450	0
232	20240529	171700	495037350	23450	23450	23450	23450	0
233	20240529	171600	495037350	23450	23450	23450	23450	0
234	20240529	171500	495037350	23450	23450	23450	23450	0
235	20240529	171400	495037350	23450	23450	23450	23450	0
236	20240529	171300	495037350	23450	23450	23450	23450	0
237	20240529	171200	495037350	23450	23450	23450	23450	0
238	20240529	171100	495037350	23450	23450	23450	23450	0
239	20240529	171000	495037350	23450	23450	23450	23450	0
240	20240529	170900	495037350	23450	23450	23450	23450	0
241	20240529	170800	495037350	23450	23450	23450	23450	0
242	20240529	170700	495037350	23450	23450	23450	23450	323
243	20240529	170600	495037350	23450	23450	23450	23450	0
244	20240529	170500	495037350	23450	23450	23450	23450	0
245	20240529	170400	495037350	23450	23450	23450	23450	0
246	20240529	170300	495037350	23450	23450	23450	23450	0
247	20240529	170200	495037350	23450	23450	23450	23450	0
248	20240529	170100	495037350	23450	23450	23450	23450	0
249	20240529	170000	495037350	23450	23450	23450	23450	0
250	20240529	165900	495037350	23450	23450	23450	23450	0
251	20240529	165800	495037350	23450	23450	23450	23450	0
252	20240529	165700	495037350	23450	23450	23450	23450	0
253	20240529	165600	495037350	23450	23450	23450	23450	0
254	20240529	165500	495037350	23450	23450	23450	23450	0
255	20240529	165400	495037350	23450	23450	23450	23450	0
256	20240529	165300	495037350	23450	23450	23450	23450	0
257	20240529	165200	495037350	23450	23450	23450	23450	0
258	20240529	165100	495037350	23450	23450	23450	23450	0
259	20240529	165000	495037350	23450	23450	23450	23450	0
260	20240529	164900	495037350	23450	23450	23450	23450	0
261	20240529	164800	495037350	23450	23450	23450	23450	0
262	20240529	164700	495037350	23450	23450	23450	23450	0
263	20240529	164600	495037350	23450	23450	23450	23450	0
264	20240529	164500	495037350	23450	23450	23450	23450	0
265	20240529	164400	495037350	23450	23450	23450	23450	0
266	20240529	164300	495037350	23450	23450	23450	23450	0
267	20240529	164200	495037350	23450	23450	23450	23450	0
268	20240529	164100	495037350	23450	23450	23450	23450	0
269	20240529	164000	495037350	23450	23450	23450	23450	0
270	20240529	163900	495037350	23450	23450	23450	23450	0
271	20240529	163800	495037350	23450	23450	23450	23450	0
272	20240529	163700	495037350	23450	23450	23450	23450	323
273	20240529	163600	495037350	23450	23450	23450	23450	0
274	20240529	163500	495037350	23450	23450	23450	23450	0
275	20240529	163400	495037350	23450	23450	23450	23450	0
276	20240529	163300	495037350	23450	23450	23450	23450	0
277	20240529	163200	495037350	23450	23450	23450	23450	0
278	20240529	163100	495037350	23450	23450	23450	23450	0
279	20240529	163000	495037350	23450	23450	23450	23450	0
280	20240529	162900	495037350	23450	23450	23450	23450	0
281	20240529	162800	495037350	23450	23450	23450	23450	0
282	20240529	162700	495037350	23450	23450	23450	23450	0
283	20240529	162600	495037350	23450	23450	23450	23450	0
284	20240529	162500	495037350	23450	23450	23450	23450	0
285	20240529	162400	495037350	23450	23450	23450	23450	0
286	20240529	162300	495037350	23450	23450	23450	23450	0
287	20240529	162200	495037350	23450	23450	23450	23450	0
288	20240529	162100	495037350	23450	23450	23450	23450	0
289	20240529	162000	495037350	23450	23450	23450	23450	0
290	20240529	161900	495037350	23450	23450	23450	23450	0
291	20240529	161800	495037350	23450	23450	23450	23450	0
292	20240529	161700	495037350	23450	23450	23450	23450	0
293	20240529	161600	495037350	23450	23450	23450	23450	0
294	20240529	161500	495037350	23450	23450	23450	23450	0
295	20240529	161400	495037350	23450	23450	23450	23450	0
296	20240529	161300	495037350	23450	23450	23450	23450	0
297	20240529	161200	495037350	23450	23450	23450	23450	0
298	20240529	161100	495037350	23450	23450	23450	23450	0
299	20240529	161000	495037350	23450	23450	23450	23450	0
300	20240529	160900	495037350	23450	23450	23450	23450	0
301	20240529	160800	495037350	23450	23450	23450	23450	0
302	20240529	160700	495037350	23450	23450	23450	23450	323
303	20240529	160600	495037350	23450	23450	23450	23450	0
304	20240529	160500	495037350	23450	23450	23450	23450	0
305	20240529	160400	495037350	23450	23450	23450	23450	0
306	20240529	160300	495037350	23450	23450	23450	23450	0
307	20240529	160200	495037350	23450	23450	23450	23450	0
308	20240529	160100	495037350	23450	23450	23450	23450	0
309	20240529	160000	495037350	23450	23450	23450	23450	0
310	20240529	155900	495037350	23450	23450	23450	23450	0
311	20240529	155800	495037350	23450	23450	23450	23450	0
312	20240529	155700	495037350	23450	23450	23450	23450	0
313	20240529	155600	495037350	23450	23450	23450	23450	0
314	20240529	155500	495037350	23450	23450	23450	23450	0
315	20240529	155400	495037350	23450	23450	23450	23450	0
316	20240529	155300	495037350	23450	23450	23450	23450	0
317	20240529	155200	495037350	23450	23450	23450	23450	0
318	20240529	155100	495037350	23450	23450	23450	23450	0
319	20240529	155000	495037350	23450	23450	23450	23450	0
320	20240529	154900	495037350	23450	23450	23450	23450	0
321	20240529	154800	495037350	23450	23450	23450	23450	0
322	20240529	154700	495037350	23450	23450	23450	23450	0
323	20240529	154600	495037350	23450	23450	23450	23450	0
324	20240529	154500	495037350	23450	23450	23450	23450	0
325	20240529	154400	495037350	23450	23450	23450	23450	0
326	20240529	154300	495037350	23450	23450	23450	23450	0
327	20240529	154200	495037350	23450	23450	23450	23450	0
328	20240529	154100	495037350	23450	23450	23450	23450	0
329	20240529	154000	495037350	23450	23450	23450	23450	0
330	20240529	153900	495037350	23450	23450	23450	23450	0
331	20240529	153800	495037350	23450	23450	23450	23450	0
332	20240529	153700	495037350	23450	23450	23450	23450	323
333	20240529	153600	495037350	23450	23450	23450	23450	0
334	20240529	153500	495037350	23450	23450	23450	23450	0
335	20240529	153400	495037350	23450	23450	23450	23450	0
336	20240529	153300	495037350	23450	23450	23450	23450	0
337	20240529	153200	495037350	23450	23450	23450	23450	0
338	20240529	153100	495037350	23450	23450	23450	23450	0
339	20240529	153000	495037350	23450	23450	23450	23450	323
340	20240529	152900	487463000	23400	23400	23400	23400	0
341	20240529	152800	487463000	23400	23400	23400	23400	0
342	20240529	152700	487463000	23400	23400	23400	23400	0
343	20240529	152600	487463000	23400	23400	23400	23400	0
344	20240529	152500	487463000	23400	23400	23400	23400	0
345	20240529	152400	487463000	23400	23400	23400	23400	0
346	20240529	152300	487463000	23400	23400	23400	23400	0
347	20240529	152200	487463000	23400	23400	23400	23400	0
348	20240529	152100	487463000	23400	23400	23400	23400	0
349	20240529	152000	487463000	23400	23400	23400	23400	0
350	20240529	151900	487463000	23400	23400	23400	23400	78
351	20240529	151800	485637800	23400	23350	23400	23350	9
352	20240529	151700	485427550	23350	23350	23400	23350	152
353	20240529	151600	481878100	23350	23350	23400	23350	153
354	20240529	151500	478300000	23350	23350	23400	23350	2058
355	20240529	151400	430244950	23350	23400	23400	23350	168
356	20240529	151300	426320400	23400	23350	23400	23350	134
357	20240529	151200	423187050	23350	23350	23350	23350	49
358	20240529	151100	422042900	23350	23350	23350	23350	68
359	20240529	151000	420455100	23350	23350	23400	23350	57
360	20240529	150900	419124100	23400	23400	23400	23400	0
361	20240529	150800	419124100	23400	23400	23400	23400	1
362	20240529	150700	419100700	23350	23350	23350	23350	68
363	20240529	150600	417512900	23350	23350	23350	23350	111
364	20240529	150500	414921050	23350	23350	23350	23350	783
365	20240529	150400	396638000	23350	23350	23350	23350	82
366	20240529	150300	394723300	23350	23350	23350	23350	362
367	20240529	150200	386270600	23350	23400	23400	23350	11
368	20240529	150100	386013300	23400	23400	23400	23400	9
369	20240529	150000	385802700	23350	23350	23350	23350	0
370	20240529	145900	385802700	23350	23350	23350	23350	7
371	20240529	145800	385639250	23350	23350	23350	23350	3
372	20240529	145700	385569200	23350	23350	23350	23350	100
373	20240529	145600	383234200	23350	23350	23350	23350	50
374	20240529	145500	382066700	23350	23350	23350	23350	1
375	20240529	145400	382043350	23400	23350	23400	23350	7
376	20240529	145300	381879700	23350	23350	23350	23350	3
377	20240529	145200	381809650	23350	23350	23350	23350	100
378	20240529	145100	379474650	23350	23350	23350	23350	13
379	20240529	145000	379171100	23350	23350	23350	23350	0
380	20240529	144900	379171100	23350	23350	23350	23350	11
381	20240529	144800	378914250	23400	23400	23400	23400	2
382	20240529	144700	378867450	23400	23400	23400	23400	1
383	20240529	144600	378844050	23350	23350	23350	23350	67
384	20240529	144500	377279600	23350	23350	23350	23350	75
385	20240529	144400	375528350	23350	23350	23350	23350	0
386	20240529	144300	375528350	23350	23400	23400	23350	220
387	20240529	144200	370390350	23350	23350	23350	23350	30
388	20240529	144100	369689850	23350	23350	23350	23350	0
389	20240529	144000	369689850	23350	23400	23400	23350	202
390	20240529	143900	364963100	23400	23400	23400	23400	0
391	20240529	143800	364963100	23400	23400	23400	23400	0
392	20240529	143700	364963100	23400	23350	23400	23350	41
393	20240529	143600	364005700	23350	23350	23350	23350	0
394	20240529	143500	364005700	23350	23350	23350	23350	0
395	20240529	143400	364005700	23350	23400	23400	23350	252
396	20240529	143300	358121400	23350	23350	23350	23350	20
397	20240529	143200	357654400	23350	23350	23350	23350	0
398	20240529	143100	357654400	23350	23350	23350	23350	0
399	20240529	143000	357654400	23350	23350	23350	23350	300
400	20240529	142900	350649400	23400	23400	23400	23400	0
401	20240529	142800	350649400	23400	23400	23400	23400	5
402	20240529	142700	350532400	23400	23400	23400	23400	3
403	20240529	142600	350462200	23400	23400	23400	23400	1
404	20240529	142500	350438800	23350	23350	23350	23350	0
405	20240529	142400	350438800	23350	23350	23350	23350	1
406	20240529	142300	350415450	23350	23350	23350	23350	1
407	20240529	142200	350392100	23350	23350	23350	23350	100
408	20240529	142100	348057100	23400	23400	23400	23400	0
409	20240529	142000	348057100	23400	23350	23400	23350	60
410	20240529	141900	346653600	23400	23400	23400	23400	3
411	20240529	141800	346583400	23400	23400	23400	23400	0
412	20240529	141700	346583400	23400	23400	23400	23400	6
413	20240529	141600	346443000	23400	23400	23400	23400	1
414	20240529	141500	346419600	23350	23400	23400	23350	11
415	20240529	141400	346162250	23400	23400	23400	23400	0
416	20240529	141300	346162250	23400	23400	23400	23400	0
417	20240529	141200	346162250	23400	23350	23400	23350	45
418	20240529	141100	345111350	23400	23350	23400	23350	2
419	20240529	141000	345064600	23350	23350	23350	23350	600
420	20240529	140900	331054600	23350	23350	23350	23350	0
421	20240529	140800	331054600	23350	23350	23350	23350	5
422	20240529	140700	330937850	23400	23400	23400	23400	50
423	20240529	140600	329767850	23350	23350	23350	23350	0
424	20240529	140500	329767850	23350	23350	23350	23350	1
425	20240529	140400	329744500	23400	23400	23400	23400	136
426	20240529	140300	326562100	23400	23400	23400	23400	5
427	20240529	140200	326445100	23450	23450	23450	23450	0
428	20240529	140100	326445100	23450	23450	23450	23450	1
429	20240529	140000	326421650	23450	23450	23450	23450	25
430	20240529	135900	325835400	23400	23400	23400	23400	0
431	20240529	135800	325835400	23400	23400	23400	23400	100
432	20240529	135700	323495400	23400	23400	23400	23400	0
433	20240529	135600	323495400	23400	23400	23400	23400	0
434	20240529	135500	323495400	23400	23400	23400	23400	56
435	20240529	135400	322185000	23450	23450	23450	23450	4
436	20240529	135300	322091200	23450	23450	23450	23450	3
437	20240529	135200	322020850	23450	23450	23450	23450	15
438	20240529	135100	321669100	23400	23400	23400	23400	0
439	20240529	135000	321669100	23400	23400	23400	23400	0
440	20240529	134900	321669100	23400	23400	23400	23400	0
441	20240529	134800	321669100	23400	23400	23400	23400	0
442	20240529	134700	321669100	23400	23400	23400	23400	0
443	20240529	134600	321669100	23400	23400	23400	23400	0
444	20240529	134500	321669100	23400	23400	23400	23400	4
445	20240529	134400	321575500	23400	23450	23450	23400	358
446	20240529	134300	313195400	23450	23450	23450	23450	62
447	20240529	134200	311741500	23500	23500	23500	23500	2
448	20240529	134100	311694500	23500	23500	23500	23500	2
449	20240529	134000	311647500	23500	23500	23500	23500	3
450	20240529	133900	311577000	23500	23500	23500	23500	8
451	20240529	133800	311389000	23500	23500	23500	23500	3
452	20240529	133700	311318500	23500	23500	23500	23500	6
453	20240529	133600	311177500	23450	23450	23450	23450	98
454	20240529	133500	308879400	23450	23500	23500	23400	207
455	20240529	133400	304035050	23500	23450	23500	23450	176
456	20240529	133300	299907800	23450	23450	23450	23450	40
457	20240529	133200	298969800	23500	23500	23500	23450	163
458	20240529	133100	295147100	23500	23450	23500	23450	15
459	20240529	133000	294795100	23500	23500	23500	23500	3
460	20240529	132900	294724600	23500	23500	23500	23500	2
461	20240529	132800	294677600	23500	23500	23500	23500	6
462	20240529	132700	294536600	23500	23500	23500	23500	0
463	20240529	132600	294536600	23500	23500	23500	23500	0
464	20240529	132500	294536600	23500	23500	23500	23500	18
465	20240529	132400	294113600	23500	23500	23500	23500	2
466	20240529	132300	294066600	23500	23450	23500	23450	26
467	20240529	132200	293456800	23450	23450	23450	23450	0
468	20240529	132100	293456800	23450	23450	23450	23450	50
469	20240529	132000	292284300	23450	23450	23450	23450	100
470	20240529	131900	289939300	23450	23450	23450	23450	0
471	20240529	131800	289939300	23450	23450	23450	23450	0
472	20240529	131700	289939300	23450	23450	23450	23450	0
473	20240529	131600	289939300	23450	23450	23450	23450	0
474	20240529	131500	289939300	23450	23450	23450	23450	0
475	20240529	131400	289939300	23450	23450	23450	23450	0
476	20240529	131300	289939300	23450	23450	23450	23450	5
477	20240529	131200	289822050	23450	23450	23450	23450	0
478	20240529	131100	289822050	23450	23450	23450	23450	1
479	20240529	131000	289798600	23450	23450	23450	23450	1
480	20240529	130900	289775150	23450	23450	23450	23450	37
481	20240529	130800	288907500	23450	23400	23450	23400	664
482	20240529	130700	273361500	23400	23400	23400	23400	1
483	20240529	130600	273338100	23400	23400	23400	23400	0
484	20240529	130500	273338100	23400	23400	23400	23400	0
485	20240529	130400	273338100	23400	23400	23400	23400	0
486	20240529	130300	273338100	23400	23400	23400	23400	0
487	20240529	130200	273338100	23400	23400	23400	23400	0
488	20240529	130100	273338100	23400	23400	23400	23400	43
489	20240529	130000	272331900	23400	23400	23400	23400	0
490	20240529	125900	272331900	23400	23400	23400	23400	0
491	20240529	125800	272331900	23400	23400	23400	23400	28
492	20240529	125700	271676700	23400	23300	23400	23300	13
493	20240529	125600	271373300	23300	23300	23300	23300	0
494	20240529	125500	271373300	23300	23300	23300	23300	1
495	20240529	125400	271350000	23400	23300	23400	23300	63
496	20240529	125300	269881600	23400	23400	23400	23400	1
497	20240529	125200	269858200	23300	23350	23350	23300	10
498	20240529	125100	269625150	23300	23350	23350	23300	500
499	20240529	125000	257967050	23450	23450	23450	23450	0
500	20240529	124900	257967050	23450	23450	23450	23450	0
501	20240529	124800	257967050	23450	23450	23450	23450	0
502	20240529	124700	257967050	23450	23450	23450	23450	0
503	20240529	124600	257967050	23450	23450	23450	23450	0
504	20240529	124500	257967050	23450	23450	23450	23450	0
505	20240529	124400	257967050	23450	23450	23450	23450	0
506	20240529	124300	257967050	23450	23450	23450	23450	1
507	20240529	124200	257943600	23350	23350	23350	23350	100
508	20240529	124100	255608600	23350	23350	23350	23350	5
509	20240529	124000	255491850	23350	23350	23350	23350	0
510	20240529	123900	255491850	23350	23350	23350	23350	0
511	20240529	123800	255491850	23350	23350	23350	23350	37
512	20240529	123700	254627900	23450	23450	23450	23450	0
513	20240529	123600	254627900	23450	23450	23450	23450	0
514	20240529	123500	254627900	23450	23450	23450	23450	0
515	20240529	123400	254627900	23450	23450	23450	23450	8
516	20240529	123300	254440300	23450	23450	23450	23450	15
517	20240529	123200	254088550	23400	23400	23400	23400	0
518	20240529	123100	254088550	23400	23400	23400	23400	1
519	20240529	123000	254065150	23350	23350	23350	23350	0
520	20240529	122900	254065150	23350	23400	23400	23350	9
521	20240529	122800	253854700	23450	23450	23450	23450	2
522	20240529	122700	253807800	23450	23450	23450	23450	2
523	20240529	122600	253760900	23400	23400	23400	23400	20
524	20240529	122500	253292900	23350	23300	23350	23300	162
525	20240529	122400	249510250	23300	23300	23300	23300	0
526	20240529	122300	249510250	23300	23300	23300	23300	0
527	20240529	122200	249510250	23300	23250	23300	23250	5
528	20240529	122100	249393800	23300	23300	23300	23250	62
529	20240529	122000	247949500	23300	23300	23300	23300	47
530	20240529	121900	246854400	23350	23350	23350	23350	0
531	20240529	121800	246854400	23350	23350	23350	23350	6
532	20240529	121700	246714300	23300	23350	23350	23300	1130
533	20240529	121600	220369450	23350	23400	23400	23350	569
534	20240529	121500	207083250	23350	23350	23350	23350	0
535	20240529	121400	207083250	23350	23350	23350	23350	83
536	20240529	121300	205145200	23400	23400	23400	23400	0
537	20240529	121200	205145200	23400	23400	23400	23400	1
538	20240529	121100	205121800	23400	23400	23400	23400	0
539	20240529	121000	205121800	23400	23400	23400	23400	100
540	20240529	120900	202781800	23400	23400	23400	23400	5
541	20240529	120800	202664800	23350	23350	23350	23350	0
542	20240529	120700	202664800	23350	23400	23400	23350	7
543	20240529	120600	202501150	23400	23400	23400	23400	1268
544	20240529	120500	172829950	23400	23400	23400	23400	1
545	20240529	120400	172806550	23450	23400	23450	23400	23
546	20240529	120300	172268100	23450	23450	23450	23450	0
547	20240529	120200	172268100	23450	23450	23450	23450	0
548	20240529	120100	172268100	23450	23450	23450	23450	1
549	20240529	120000	172244650	23450	23400	23450	23400	48
550	20240529	115900	171121150	23450	23450	23450	23450	0
551	20240529	115800	171121150	23450	23450	23450	23450	7
552	20240529	115700	170957000	23450	23450	23450	23450	0
553	20240529	115600	170957000	23450	23450	23450	23450	3
554	20240529	115500	170886650	23450	23400	23450	23400	2
555	20240529	115400	170839800	23450	23450	23450	23450	0
556	20240529	115300	170839800	23450	23450	23450	23450	5
557	20240529	115200	170722550	23450	23450	23450	23450	49
558	20240529	115100	169573500	23450	23400	23450	23400	7
559	20240529	115000	169409600	23450	23450	23450	23450	0
560	20240529	114900	169409600	23450	23450	23450	23450	7
561	20240529	114800	169245450	23450	23450	23450	23450	0
562	20240529	114700	169245450	23450	23450	23450	23450	4
563	20240529	114600	169151650	23450	23450	23450	23450	0
564	20240529	114500	169151650	23450	23450	23450	23450	5
565	20240529	114400	169034400	23500	23500	23500	23500	0
566	20240529	114300	169034400	23500	23500	23500	23500	0
567	20240529	114200	169034400	23500	23500	23500	23500	1
568	20240529	114100	169010900	23400	23400	23400	23400	0
569	20240529	114000	169010900	23400	23400	23400	23400	0
570	20240529	113900	169010900	23400	23400	23400	23400	0
571	20240529	113800	169010900	23400	23400	23400	23400	0
572	20240529	113700	169010900	23400	23500	23500	23400	151
573	20240529	113600	165477400	23400	23400	23400	23400	0
574	20240529	113500	165477400	23400	23450	23450	23400	60
575	20240529	113400	164071850	23500	23500	23500	23500	2
576	20240529	113300	164024850	23500	23500	23500	23500	0
577	20240529	113200	164024850	23500	23500	23500	23500	1
578	20240529	113100	164001350	23500	23500	23500	23500	0
579	20240529	113000	164001350	23500	23500	23500	23500	0
580	20240529	112900	164001350	23500	23450	23500	23450	31
581	20240529	112800	163273400	23500	23500	23500	23500	0
582	20240529	112700	163273400	23500	23500	23500	23500	0
583	20240529	112600	163273400	23500	23500	23500	23500	13
584	20240529	112500	162967900	23500	23500	23500	23500	24
585	20240529	112400	162403900	23550	23550	23550	23550	0
586	20240529	112300	162403900	23550	23550	23550	23550	24
587	20240529	112200	161838700	23550	23550	23550	23550	0
588	20240529	112100	161838700	23550	23550	23550	23550	0
589	20240529	112000	161838700	23550	23550	23550	23550	2
590	20240529	111900	161791600	23550	23550	23550	23550	0
591	20240529	111800	161791600	23550	23550	23550	23550	0
592	20240529	111700	161791600	23550	23550	23550	23550	0
593	20240529	111600	161791600	23550	23550	23550	23400	318
594	20240529	111500	154338600	23550	23550	23550	23550	0
595	20240529	111400	154338600	23550	23550	23550	23550	2
596	20240529	111300	154291500	23550	23550	23550	23550	35
597	20240529	111200	153467250	23550	23550	23550	23550	0
598	20240529	111100	153467250	23550	23550	23550	23550	0
599	20240529	111000	153467250	23550	23550	23550	23550	3
600	20240529	110900	153396600	23550	23550	23550	23550	0
601	20240529	110800	153396600	23550	23550	23550	23550	0
602	20240529	110700	153396600	23550	23550	23550	23550	0
603	20240529	110600	153396600	23550	23550	23550	23550	0
604	20240529	110500	153396600	23550	23550	23550	23550	0
605	20240529	110400	153396600	23550	23550	23550	23550	0
606	20240529	110300	153396600	23550	23550	23550	23550	1
607	20240529	110200	153373050	23550	23550	23550	23550	5
608	20240529	110100	153255300	23600	23600	23600	23600	20
609	20240529	110000	152783300	23600	23600	23600	23600	1
610	20240529	105900	152759700	23600	23600	23600	23600	1
611	20240529	105800	152736100	23500	23500	23500	23500	0
612	20240529	105700	152736100	23500	23500	23500	23500	134
613	20240529	105600	149587100	23500	23500	23500	23500	22
614	20240529	105500	149070100	23500	23500	23500	23500	5
615	20240529	105400	148952600	23450	23450	23450	23450	0
616	20240529	105300	148952600	23450	23450	23450	23450	0
617	20240529	105200	148952600	23450	23450	23450	23450	20
618	20240529	105100	148483600	23500	23500	23500	23500	0
619	20240529	105000	148483600	23500	23500	23500	23500	2
620	20240529	104900	148436600	23500	23500	23500	23500	0
621	20240529	104800	148436600	23500	23500	23500	23500	0
622	20240529	104700	148436600	23500	23500	23500	23500	1
623	20240529	104600	148413100	23500	23500	23500	23500	5
624	20240529	104500	148295600	23500	23450	23500	23450	23
625	20240529	104400	147756000	23450	23450	23450	23450	563
626	20240529	104300	134553650	23450	23450	23450	23350	125
627	20240529	104200	131627500	23500	23500	23500	23500	1
628	20240529	104100	131604000	23500	23500	23500	23500	130
629	20240529	104000	128549000	23500	23500	23500	23500	2
630	20240529	103900	128502000	23500	23500	23500	23500	0
631	20240529	103800	128502000	23500	23500	23500	23500	44
632	20240529	103700	127468000	23500	23500	23500	23500	0
633	20240529	103600	127468000	23500	23500	23500	23500	90
634	20240529	103500	125353000	23500	23500	23500	23500	5
635	20240529	103400	125235500	23550	23550	23550	23550	5
636	20240529	103300	125117750	23550	23550	23550	23550	0
637	20240529	103200	125117750	23550	23550	23550	23550	33
638	20240529	103100	124340600	23550	23550	23600	23550	182
639	20240529	103000	120054300	23600	23550	23600	23550	100
640	20240529	102900	117696450	23600	23600	23600	23600	2
641	20240529	102800	117649250	23600	23600	23600	23600	0
642	20240529	102700	117649250	23600	23600	23600	23600	0
643	20240529	102600	117649250	23600	23600	23600	23600	0
644	20240529	102500	117649250	23600	23600	23600	23600	2
645	20240529	102400	117602050	23600	23400	23600	23400	165
646	20240529	102300	113734800	23450	23450	23450	23450	0
647	20240529	102200	113734800	23450	23450	23450	23400	8
648	20240529	102100	113547350	23450	23500	23500	23450	34
649	20240529	102000	112748950	23500	23500	23500	23500	0
650	20240529	101900	112748950	23500	23500	23500	23500	0
651	20240529	101800	112748950	23500	23500	23500	23500	20
652	20240529	101700	112278950	23500	23500	23500	23500	0
653	20240529	101600	112278950	23500	23400	23500	23400	8
654	20240529	101500	112091250	23500	23500	23500	23500	1
655	20240529	101400	112067750	23500	23500	23500	23500	2
656	20240529	101300	112020750	23350	23400	23400	23350	43
657	20240529	101200	111014600	23400	23400	23400	23400	0
658	20240529	101100	111014600	23400	23350	23400	23350	102
659	20240529	101000	108632800	23400	23400	23400	23400	0
660	20240529	100900	108632800	23400	23350	23400	23350	8
661	20240529	100800	108445850	23350	23400	23400	23350	36
662	20240529	100700	107604950	23450	23450	23450	23450	1
663	20240529	100600	107581500	23400	23400	23400	23400	122
664	20240529	100500	104726700	23500	23400	23500	23400	18
665	20240529	100400	104304500	23450	23450	23450	23450	2
666	20240529	100300	104257600	23450	23450	23450	23450	16
667	20240529	100200	103882400	23450	23450	23450	23450	0
668	20240529	100100	103882400	23450	23450	23450	23450	7
669	20240529	100000	103718250	23450	23450	23450	23450	11
670	20240529	095900	103460300	23500	23500	23500	23500	0
671	20240529	095800	103460300	23500	23500	23500	23500	15
672	20240529	095700	103107800	23500	23500	23500	23500	1
673	20240529	095600	103084300	23500	23500	23500	23500	1
674	20240529	095500	103060800	23500	23500	23500	23500	0
675	20240529	095400	103060800	23500	23500	23500	23500	1
676	20240529	095300	103037300	23400	23400	23400	23400	2
677	20240529	095200	102990500	23350	23400	23400	23350	120
678	20240529	095100	100186650	23500	23500	23500	23500	0
679	20240529	095000	100186650	23500	23500	23500	23500	100
680	20240529	094900	97836650	23550	23550	23550	23550	0
681	20240529	094800	97836650	23550	23400	23550	23400	82
682	20240529	094700	95916350	23400	23450	23450	23400	1169
683	20240529	094600	68509300	23450	23600	23600	23450	40
684	20240529	094500	67569000	23600	23600	23600	23600	0
685	20240529	094400	67569000	23600	23600	23600	23600	4
686	20240529	094300	67474600	23500	23500	23500	23500	83
687	20240529	094200	65524100	23500	23500	23500	23500	0
688	20240529	094100	65524100	23500	23500	23500	23500	0
689	20240529	094000	65524100	23500	23550	23550	23500	382
690	20240529	093900	56539800	23550	23550	23550	23550	0
691	20240529	093800	56539800	23550	23550	23550	23550	15
692	20240529	093700	56186550	23600	23600	23600	23600	0
693	20240529	093600	56186550	23600	23550	23600	23550	42
694	20240529	093500	55197350	23600	23600	23600	23600	9
695	20240529	093400	54984950	23600	23550	23600	23550	115
696	20240529	093300	52276550	23600	23600	23600	23600	7
697	20240529	093200	52111350	23600	23600	23600	23600	3
698	20240529	093100	52040550	23600	23600	23600	23600	92
699	20240529	093000	49869350	23650	23650	23650	23600	19
700	20240529	092900	49420750	23600	23600	23600	23600	0
701	20240529	092800	49420750	23600	23650	23650	23600	9
702	20240529	092700	49208200	23650	23650	23650	23650	4
703	20240529	092600	49113600	23650	23650	23650	23650	1
704	20240529	092500	49089950	23700	23700	23700	23700	32
705	20240529	092400	48331550	23700	23600	23700	23600	91
706	20240529	092300	46176350	23600	23600	23600	23600	4
707	20240529	092200	46081950	23600	23550	23600	23550	111
708	20240529	092100	43463400	23550	23550	23550	23550	2
709	20240529	092000	43416300	23550	23550	23550	23550	5
710	20240529	091900	43298550	23550	23550	23550	23550	2
711	20240529	091800	43251450	23600	23600	23600	23500	16
712	20240529	091700	42874550	23600	23550	23600	23550	3
713	20240529	091600	42803850	23550	23550	23550	23550	38
714	20240529	091500	41908950	23550	23550	23550	23450	385
715	20240529	091400	32869700	23550	23550	23550	23500	83
716	20240529	091300	30916550	23600	23600	23600	23600	1
717	20240529	091200	30892950	23600	23600	23600	23600	2
718	20240529	091100	30845750	23600	23600	23600	23600	10
719	20240529	091000	30609750	23600	23500	23600	23450	154
720	20240529	090900	26985700	23500	23600	23600	23500	402
721	20240529	090800	17530100	23600	23550	23600	23550	85
722	20240529	090700	15524450	23600	23650	23650	23600	113
723	20240529	090600	12857500	23650	23700	23700	23650	59
724	20240529	090500	11460650	23800	23800	23800	23800	1
725	20240529	090400	11436850	23800	23800	23800	23800	1
726	20240529	090300	11413050	23800	23800	23800	23800	126
727	20240529	090200	8414250	23800	23800	23800	23800	10
728	20240529	090100	8176250	23800	23800	23800	23800	45
729	20240529	090000	7105250	23800	23600	23800	23600	301