KissMeData/002170/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	183600	304207850	49600	49600	49600	49600	55
3	20240529	183500	304207850	49600	49600	49600	49600	0
4	20240529	183400	304207850	49600	49600	49600	49600	0
5	20240529	183300	304207850	49600	49600	49600	49600	0
6	20240529	183200	304207850	49600	49600	49600	49600	0
7	20240529	183100	304207850	49600	49600	49600	49600	0
8	20240529	183000	304207850	49600	49600	49600	49600	0
9	20240529	182900	304207850	49600	49600	49600	49600	0
10	20240529	182800	304207850	49600	49600	49600	49600	0
11	20240529	182700	304207850	49600	49600	49600	49600	0
12	20240529	182600	304207850	49600	49600	49600	49600	0
13	20240529	182500	304207850	49600	49600	49600	49600	0
14	20240529	182400	304207850	49600	49600	49600	49600	0
15	20240529	182300	304207850	49600	49600	49600	49600	0
16	20240529	182200	304207850	49600	49600	49600	49600	0
17	20240529	182100	304207850	49600	49600	49600	49600	0
18	20240529	182000	304207850	49600	49600	49600	49600	0
19	20240529	181900	304207850	49600	49600	49600	49600	0
20	20240529	181800	304207850	49600	49600	49600	49600	0
21	20240529	181700	304207850	49600	49600	49600	49600	0
22	20240529	181600	304207850	49600	49600	49600	49600	0
23	20240529	181500	304207850	49600	49600	49600	49600	0
24	20240529	181400	304207850	49600	49600	49600	49600	0
25	20240529	181300	304207850	49600	49600	49600	49600	0
26	20240529	181200	304207850	49600	49600	49600	49600	0
27	20240529	181100	304207850	49600	49600	49600	49600	0
28	20240529	181000	304207850	49600	49600	49600	49600	0
29	20240529	180900	304207850	49600	49600	49600	49600	0
30	20240529	180800	304207850	49600	49600	49600	49600	0
31	20240529	180700	304207850	49600	49600	49600	49600	0
32	20240529	180600	304207850	49600	49600	49600	49600	55
33	20240529	180500	304207850	49600	49600	49600	49600	0
34	20240529	180400	304207850	49600	49600	49600	49600	0
35	20240529	180300	304207850	49600	49600	49600	49600	0
36	20240529	180200	304207850	49600	49600	49600	49600	0
37	20240529	180100	304207850	49600	49600	49600	49600	0
38	20240529	180000	304207850	49600	49600	49600	49600	0
39	20240529	175900	304207850	49600	49600	49600	49600	0
40	20240529	175800	304207850	49600	49600	49600	49600	0
41	20240529	175700	304207850	49600	49600	49600	49600	0
42	20240529	175600	304207850	49600	49600	49600	49600	0
43	20240529	175500	304207850	49600	49600	49600	49600	0
44	20240529	175400	304207850	49600	49600	49600	49600	0
45	20240529	175300	304207850	49600	49600	49600	49600	0
46	20240529	175200	304207850	49600	49600	49600	49600	0
47	20240529	175100	304207850	49600	49600	49600	49600	0
48	20240529	175000	304207850	49600	49600	49600	49600	0
49	20240529	174900	304207850	49600	49600	49600	49600	0
50	20240529	174800	304207850	49600	49600	49600	49600	0
51	20240529	174700	304207850	49600	49600	49600	49600	0
52	20240529	174600	304207850	49600	49600	49600	49600	0
53	20240529	174500	304207850	49600	49600	49600	49600	0
54	20240529	174400	304207850	49600	49600	49600	49600	0
55	20240529	174300	304207850	49600	49600	49600	49600	0
56	20240529	174200	304207850	49600	49600	49600	49600	0
57	20240529	174100	304207850	49600	49600	49600	49600	0
58	20240529	174000	304207850	49600	49600	49600	49600	0
59	20240529	173900	304207850	49600	49600	49600	49600	0
60	20240529	173800	304207850	49600	49600	49600	49600	0
61	20240529	173700	304207850	49600	49600	49600	49600	0
62	20240529	173600	304207850	49600	49600	49600	49600	55
63	20240529	173500	304207850	49600	49600	49600	49600	0
64	20240529	173400	304207850	49600	49600	49600	49600	0
65	20240529	173300	304207850	49600	49600	49600	49600	0
66	20240529	173200	304207850	49600	49600	49600	49600	0
67	20240529	173100	304207850	49600	49600	49600	49600	0
68	20240529	173000	304207850	49600	49600	49600	49600	0
69	20240529	172900	304207850	49600	49600	49600	49600	0
70	20240529	172800	304207850	49600	49600	49600	49600	0
71	20240529	172700	304207850	49600	49600	49600	49600	0
72	20240529	172600	304207850	49600	49600	49600	49600	0
73	20240529	172500	304207850	49600	49600	49600	49600	0
74	20240529	172400	304207850	49600	49600	49600	49600	0
75	20240529	172300	304207850	49600	49600	49600	49600	0
76	20240529	172200	304207850	49600	49600	49600	49600	0
77	20240529	172100	304207850	49600	49600	49600	49600	0
78	20240529	172000	304207850	49600	49600	49600	49600	0
79	20240529	171900	304207850	49600	49600	49600	49600	0
80	20240529	171800	304207850	49600	49600	49600	49600	0
81	20240529	171700	304207850	49600	49600	49600	49600	0
82	20240529	171600	304207850	49600	49600	49600	49600	0
83	20240529	171500	304207850	49600	49600	49600	49600	0
84	20240529	171400	304207850	49600	49600	49600	49600	0
85	20240529	171300	304207850	49600	49600	49600	49600	0
86	20240529	171200	304207850	49600	49600	49600	49600	0
87	20240529	171100	304207850	49600	49600	49600	49600	0
88	20240529	171000	304207850	49600	49600	49600	49600	0
89	20240529	170900	304207850	49600	49600	49600	49600	0
90	20240529	170800	304207850	49600	49600	49600	49600	0
91	20240529	170700	304207850	49600	49600	49600	49600	0
92	20240529	170600	304207850	49600	49600	49600	49600	55
93	20240529	170500	304207850	49600	49600	49600	49600	0
94	20240529	170400	304207850	49600	49600	49600	49600	0
95	20240529	170300	304207850	49600	49600	49600	49600	0
96	20240529	170200	304207850	49600	49600	49600	49600	0
97	20240529	170100	304207850	49600	49600	49600	49600	0
98	20240529	170000	304207850	49600	49600	49600	49600	0
99	20240529	165900	304207850	49600	49600	49600	49600	0
100	20240529	165800	304207850	49600	49600	49600	49600	0
101	20240529	165700	304207850	49600	49600	49600	49600	0
102	20240529	165600	304207850	49600	49600	49600	49600	0
103	20240529	165500	304207850	49600	49600	49600	49600	0
104	20240529	165400	304207850	49600	49600	49600	49600	0
105	20240529	165300	304207850	49600	49600	49600	49600	0
106	20240529	165200	304207850	49600	49600	49600	49600	0
107	20240529	165100	304207850	49600	49600	49600	49600	0
108	20240529	165000	304207850	49600	49600	49600	49600	0
109	20240529	164900	304207850	49600	49600	49600	49600	0
110	20240529	164800	304207850	49600	49600	49600	49600	0
111	20240529	164700	304207850	49600	49600	49600	49600	0
112	20240529	164600	304207850	49600	49600	49600	49600	0
113	20240529	164500	304207850	49600	49600	49600	49600	0
114	20240529	164400	304207850	49600	49600	49600	49600	0
115	20240529	164300	304207850	49600	49600	49600	49600	0
116	20240529	164200	304207850	49600	49600	49600	49600	0
117	20240529	164100	304207850	49600	49600	49600	49600	0
118	20240529	164000	304207850	49600	49600	49600	49600	0
119	20240529	163900	304207850	49600	49600	49600	49600	0
120	20240529	163800	304207850	49600	49600	49600	49600	0
121	20240529	163700	304207850	49600	49600	49600	49600	0
122	20240529	163600	304207850	49600	49600	49600	49600	55
123	20240529	163500	304207850	49600	49600	49600	49600	0
124	20240529	163400	304207850	49600	49600	49600	49600	0
125	20240529	163300	304207850	49600	49600	49600	49600	0
126	20240529	163200	304207850	49600	49600	49600	49600	0
127	20240529	163100	304207850	49600	49600	49600	49600	0
128	20240529	163000	304207850	49600	49600	49600	49600	0
129	20240529	162900	304207850	49600	49600	49600	49600	0
130	20240529	162800	304207850	49600	49600	49600	49600	0
131	20240529	162700	304207850	49600	49600	49600	49600	0
132	20240529	162600	304207850	49600	49600	49600	49600	0
133	20240529	162500	304207850	49600	49600	49600	49600	0
134	20240529	162400	304207850	49600	49600	49600	49600	0
135	20240529	162300	304207850	49600	49600	49600	49600	0
136	20240529	162200	304207850	49600	49600	49600	49600	0
137	20240529	162100	304207850	49600	49600	49600	49600	0
138	20240529	162000	304207850	49600	49600	49600	49600	0
139	20240529	161900	304207850	49600	49600	49600	49600	0
140	20240529	161800	304207850	49600	49600	49600	49600	0
141	20240529	161700	304207850	49600	49600	49600	49600	0
142	20240529	161600	304207850	49600	49600	49600	49600	0
143	20240529	161500	304207850	49600	49600	49600	49600	0
144	20240529	161400	304207850	49600	49600	49600	49600	0
145	20240529	161300	304207850	49600	49600	49600	49600	0
146	20240529	161200	304207850	49600	49600	49600	49600	0
147	20240529	161100	304207850	49600	49600	49600	49600	0
148	20240529	161000	304207850	49600	49600	49600	49600	0
149	20240529	160900	304207850	49600	49600	49600	49600	0
150	20240529	160800	304207850	49600	49600	49600	49600	0
151	20240529	160700	304207850	49600	49600	49600	49600	0
152	20240529	160600	304207850	49600	49600	49600	49600	55
153	20240529	160500	304207850	49600	49600	49600	49600	0
154	20240529	160400	304207850	49600	49600	49600	49600	0
155	20240529	160300	304207850	49600	49600	49600	49600	0
156	20240529	160200	304207850	49600	49600	49600	49600	0
157	20240529	160100	304207850	49600	49600	49600	49600	0
158	20240529	160000	304207850	49600	49600	49600	49600	0
159	20240529	155900	304207850	49600	49600	49600	49600	0
160	20240529	155800	304207850	49600	49600	49600	49600	0
161	20240529	155700	304207850	49600	49600	49600	49600	0
162	20240529	155600	304207850	49600	49600	49600	49600	0
163	20240529	155500	304207850	49600	49600	49600	49600	0
164	20240529	155400	304207850	49600	49600	49600	49600	0
165	20240529	155300	304207850	49600	49600	49600	49600	0
166	20240529	155200	304207850	49600	49600	49600	49600	0
167	20240529	155100	304207850	49600	49600	49600	49600	0
168	20240529	155000	304207850	49600	49600	49600	49600	0
169	20240529	154900	304207850	49600	49600	49600	49600	0
170	20240529	154800	304207850	49600	49600	49600	49600	0
171	20240529	154700	304207850	49600	49600	49600	49600	0
172	20240529	154600	304207850	49600	49600	49600	49600	0
173	20240529	154500	304207850	49600	49600	49600	49600	0
174	20240529	154400	304207850	49600	49600	49600	49600	0
175	20240529	154300	304207850	49600	49600	49600	49600	0
176	20240529	154200	304207850	49600	49600	49600	49600	0
177	20240529	154100	304207850	49600	49600	49600	49600	0
178	20240529	154000	304207850	49600	49600	49600	49600	0
179	20240529	153900	304207850	49600	49600	49600	49600	0
180	20240529	153800	304207850	49600	49600	49600	49600	0
181	20240529	153700	304207850	49600	49600	49600	49600	0
182	20240529	153600	304207850	49600	49600	49600	49600	55
183	20240529	153500	304207850	49600	49600	49600	49600	0
184	20240529	153400	304207850	49600	49600	49600	49600	0
185	20240529	153300	304207850	49600	49600	49600	49600	0
186	20240529	153200	304207850	49600	49600	49600	49600	0
187	20240529	153100	304207850	49600	49600	49600	49600	0
188	20240529	153000	304207850	49600	49600	49600	49600	55
189	20240529	152900	301479850	49600	49600	49600	49600	0
190	20240529	152800	301479850	49600	49600	49600	49600	0
191	20240529	152700	301479850	49600	49600	49600	49600	0
192	20240529	152600	301479850	49600	49600	49600	49600	0
193	20240529	152500	301479850	49600	49600	49600	49600	0
194	20240529	152400	301479850	49600	49600	49600	49600	0
195	20240529	152300	301479850	49600	49600	49600	49600	0
196	20240529	152200	301479850	49600	49600	49600	49600	0
197	20240529	152100	301479850	49600	49600	49600	49600	0
198	20240529	152000	301479850	49600	49600	49600	49600	0
199	20240529	151900	301479850	49600	49600	49600	49600	0
200	20240529	151800	301479850	49600	49600	49600	49600	0
201	20240529	151700	301479850	49600	49600	49600	49600	0
202	20240529	151600	301479850	49600	49600	49600	49600	0
203	20240529	151500	301479850	49600	49600	49600	49600	0
204	20240529	151400	301479850	49600	49600	49600	49600	0
205	20240529	151300	301479850	49600	49600	49600	49600	0
206	20240529	151200	301479850	49600	49600	49600	49600	0
207	20240529	151100	301479850	49600	49600	49600	49600	0
208	20240529	151000	301479850	49600	49600	49600	49600	0
209	20240529	150900	301479850	49600	49600	49600	49600	0
210	20240529	150800	301479850	49600	49600	49600	49600	0
211	20240529	150700	301479850	49600	49600	49600	49600	0
212	20240529	150600	301479850	49600	49600	49600	49600	0
213	20240529	150500	301479850	49600	49600	49600	49600	0
214	20240529	150400	301479850	49600	49600	49600	49600	0
215	20240529	150300	301479850	49600	49600	49600	49600	0
216	20240529	150200	301479850	49600	49600	49600	49600	0
217	20240529	150100	301479850	49600	49600	49600	49600	0
218	20240529	150000	301479850	49600	49600	49600	49600	0
219	20240529	145900	301479850	49600	49600	49600	49600	0
220	20240529	145800	301479850	49600	49600	49600	49600	0
221	20240529	145700	301479850	49600	49600	49600	49600	0
222	20240529	145600	301479850	49600	49600	49600	49600	0
223	20240529	145500	301479850	49600	49600	49600	49600	0
224	20240529	145400	301479850	49600	49600	49600	49600	40
225	20240529	145300	299495850	49600	49600	49600	49600	0
226	20240529	145200	299495850	49600	49600	49600	49600	0
227	20240529	145100	299495850	49600	49600	49600	49600	0
228	20240529	145000	299495850	49600	49600	49600	49600	0
229	20240529	144900	299495850	49600	49600	49600	49600	0
230	20240529	144800	299495850	49600	49600	49600	49600	0
231	20240529	144700	299495850	49600	49600	49600	49600	0
232	20240529	144600	299495850	49600	49600	49600	49600	0
233	20240529	144500	299495850	49600	49600	49600	49600	0
234	20240529	144400	299495850	49600	49600	49600	49600	0
235	20240529	144300	299495850	49600	49600	49600	49600	1
236	20240529	144200	299446250	49500	49500	49500	49500	0
237	20240529	144100	299446250	49500	49500	49500	49500	0
238	20240529	144000	299446250	49500	49500	49500	49500	2
239	20240529	143900	299347250	49500	49500	49500	49500	4
240	20240529	143800	299149250	49600	49600	49600	49600	0
241	20240529	143700	299149250	49600	49600	49600	49600	2
242	20240529	143600	299050050	49550	49550	49550	49550	0
243	20240529	143500	299050050	49550	49550	49550	49550	0
244	20240529	143400	299050050	49550	49550	49550	49550	0
245	20240529	143300	299050050	49550	49550	49550	49550	0
246	20240529	143200	299050050	49550	49550	49550	49550	0
247	20240529	143100	299050050	49550	49550	49550	49550	0
248	20240529	143000	299050050	49550	49550	49550	49550	0
249	20240529	142900	299050050	49550	49550	49550	49550	0
250	20240529	142800	299050050	49550	49550	49550	49550	0
251	20240529	142700	299050050	49550	49550	49550	49550	0
252	20240529	142600	299050050	49550	49550	49550	49550	0
253	20240529	142500	299050050	49550	49550	49550	49550	0
254	20240529	142400	299050050	49550	49550	49550	49550	0
255	20240529	142300	299050050	49550	49550	49550	49550	0
256	20240529	142200	299050050	49550	49550	49550	49550	0
257	20240529	142100	299050050	49550	49550	49550	49550	0
258	20240529	142000	299050050	49550	49550	49550	49550	0
259	20240529	141900	299050050	49550	49550	49550	49550	0
260	20240529	141800	299050050	49550	49550	49550	49550	0
261	20240529	141700	299050050	49550	49550	49550	49550	0
262	20240529	141600	299050050	49550	49550	49550	49550	0
263	20240529	141500	299050050	49550	49550	49550	49550	0
264	20240529	141400	299050050	49550	49550	49550	49550	0
265	20240529	141300	299050050	49550	49550	49550	49550	0
266	20240529	141200	299050050	49550	49550	49550	49550	0
267	20240529	141100	299050050	49550	49550	49550	49550	0
268	20240529	141000	299050050	49550	49550	49550	49550	0
269	20240529	140900	299050050	49550	49550	49550	49550	0
270	20240529	140800	299050050	49550	49550	49550	49550	0
271	20240529	140700	299050050	49550	49550	49550	49550	0
272	20240529	140600	299050050	49550	49550	49550	49550	0
273	20240529	140500	299050050	49550	49550	49550	49550	0
274	20240529	140400	299050050	49550	49550	49550	49550	0
275	20240529	140300	299050050	49550	49550	49550	49550	0
276	20240529	140200	299050050	49550	49550	49550	49550	0
277	20240529	140100	299050050	49550	49550	49550	49550	0
278	20240529	140000	299050050	49550	49550	49550	49550	0
279	20240529	135900	299050050	49550	49550	49550	49550	0
280	20240529	135800	299050050	49550	49550	49550	49550	0
281	20240529	135700	299050050	49550	49550	49550	49550	0
282	20240529	135600	299050050	49550	49550	49550	49550	0
283	20240529	135500	299050050	49550	49550	49550	49550	0
284	20240529	135400	299050050	49550	49550	49550	49550	0
285	20240529	135300	299050050	49550	49550	49550	49550	0
286	20240529	135200	299050050	49550	49550	49550	49550	0
287	20240529	135100	299050050	49550	49550	49550	49550	0
288	20240529	135000	299050050	49550	49550	49550	49550	0
289	20240529	134900	299050050	49550	49550	49550	49550	0
290	20240529	134800	299050050	49550	49550	49550	49550	0
291	20240529	134700	299050050	49550	49550	49550	49550	0
292	20240529	134600	299050050	49550	49550	49550	49550	0
293	20240529	134500	299050050	49550	49550	49550	49550	0
294	20240529	134400	299050050	49550	49550	49550	49550	0
295	20240529	134300	299050050	49550	49550	49550	49550	12
296	20240529	134200	298455450	49550	49550	49550	49550	0
297	20240529	134100	298455450	49550	49550	49550	49550	0
298	20240529	134000	298455450	49550	49550	49550	49550	0
299	20240529	133900	298455450	49550	49550	49550	49550	0
300	20240529	133800	298455450	49550	49550	49550	49550	0
301	20240529	133700	298455450	49550	49550	49550	49550	0
302	20240529	133600	298455450	49550	49550	49550	49550	0
303	20240529	133500	298455450	49550	49550	49550	49550	0
304	20240529	133400	298455450	49550	49550	49550	49550	0
305	20240529	133300	298455450	49550	49550	49550	49550	0
306	20240529	133200	298455450	49550	49550	49550	49550	0
307	20240529	133100	298455450	49550	49550	49550	49550	0
308	20240529	133000	298455450	49550	49550	49550	49550	0
309	20240529	132900	298455450	49550	49550	49550	49550	0
310	20240529	132800	298455450	49550	49550	49550	49550	0
311	20240529	132700	298455450	49550	49550	49550	49550	0
312	20240529	132600	298455450	49550	49550	49550	49550	0
313	20240529	132500	298455450	49550	49550	49550	49550	0
314	20240529	132400	298455450	49550	49550	49550	49550	0
315	20240529	132300	298455450	49550	49550	49550	49550	0
316	20240529	132200	298455450	49550	49550	49550	49550	0
317	20240529	132100	298455450	49550	49550	49550	49550	0
318	20240529	132000	298455450	49550	49550	49550	49550	7
319	20240529	131900	298108600	49600	49600	49600	49600	0
320	20240529	131800	298108600	49600	49600	49600	49600	7
321	20240529	131700	297761400	49600	49600	49600	49600	0
322	20240529	131600	297761400	49600	49600	49600	49600	0
323	20240529	131500	297761400	49600	49600	49600	49600	0
324	20240529	131400	297761400	49600	49600	49600	49600	0
325	20240529	131300	297761400	49600	49600	49600	49600	0
326	20240529	131200	297761400	49600	49600	49600	49600	0
327	20240529	131100	297761400	49600	49600	49600	49600	0
328	20240529	131000	297761400	49600	49600	49600	49600	18
329	20240529	130900	296868600	49650	49650	49650	49650	12
330	20240529	130800	296272800	49650	49650	49650	49650	0
331	20240529	130700	296272800	49650	49650	49650	49650	0
332	20240529	130600	296272800	49650	49650	49650	49650	0
333	20240529	130500	296272800	49650	49650	49650	49650	0
334	20240529	130400	296272800	49650	49650	49650	49650	0
335	20240529	130300	296272800	49650	49650	49650	49650	0
336	20240529	130200	296272800	49650	49650	49650	49650	0
337	20240529	130100	296272800	49650	49650	49650	49650	0
338	20240529	130000	296272800	49650	49650	49650	49650	0
339	20240529	125900	296272800	49650	49650	49650	49650	0
340	20240529	125800	296272800	49650	49650	49650	49650	18
341	20240529	125700	295379100	49700	49700	49700	49700	0
342	20240529	125600	295379100	49700	49700	49700	49700	0
343	20240529	125500	295379100	49700	49700	49700	49700	0
344	20240529	125400	295379100	49700	49700	49700	49700	0
345	20240529	125300	295379100	49700	49700	49700	49700	0
346	20240529	125200	295379100	49700	49700	49700	49700	0
347	20240529	125100	295379100	49700	49700	49700	49700	0
348	20240529	125000	295379100	49700	49700	49700	49700	0
349	20240529	124900	295379100	49700	49700	49700	49700	0
350	20240529	124800	295379100	49700	49700	49700	49700	0
351	20240529	124700	295379100	49700	49700	49700	49700	0
352	20240529	124600	295379100	49700	49700	49700	49700	0
353	20240529	124500	295379100	49700	49700	49700	49700	0
354	20240529	124400	295379100	49700	49700	49700	49700	0
355	20240529	124300	295379100	49700	49700	49700	49700	0
356	20240529	124200	295379100	49700	49700	49700	49700	0
357	20240529	124100	295379100	49700	49700	49700	49700	0
358	20240529	124000	295379100	49700	49700	49700	49700	0
359	20240529	123900	295379100	49700	49700	49700	49700	0
360	20240529	123800	295379100	49700	49700	49700	49700	0
361	20240529	123700	295379100	49700	49700	49700	49700	0
362	20240529	123600	295379100	49700	49700	49700	49700	0
363	20240529	123500	295379100	49700	49700	49700	49700	0
364	20240529	123400	295379100	49700	49700	49700	49700	0
365	20240529	123300	295379100	49700	49700	49700	49700	0
366	20240529	123200	295379100	49700	49700	49700	49700	0
367	20240529	123100	295379100	49700	49700	49700	49700	0
368	20240529	123000	295379100	49700	49700	49700	49700	0
369	20240529	122900	295379100	49700	49700	49700	49700	0
370	20240529	122800	295379100	49700	49700	49700	49700	0
371	20240529	122700	295379100	49700	49700	49700	49700	0
372	20240529	122600	295379100	49700	49700	49700	49700	0
373	20240529	122500	295379100	49700	49700	49700	49700	0
374	20240529	122400	295379100	49700	49700	49700	49700	0
375	20240529	122300	295379100	49700	49700	49700	49700	0
376	20240529	122200	295379100	49700	49700	49700	49700	0
377	20240529	122100	295379100	49700	49700	49700	49700	0
378	20240529	122000	295379100	49700	49700	49700	49700	0
379	20240529	121900	295379100	49700	49700	49700	49700	0
380	20240529	121800	295379100	49700	49700	49700	49700	0
381	20240529	121700	295379100	49700	49700	49700	49700	0
382	20240529	121600	295379100	49700	49700	49700	49700	0
383	20240529	121500	295379100	49700	49700	49700	49700	0
384	20240529	121400	295379100	49700	49700	49700	49700	0
385	20240529	121300	295379100	49700	49700	49700	49700	0
386	20240529	121200	295379100	49700	49700	49700	49700	0
387	20240529	121100	295379100	49700	49700	49700	49700	0
388	20240529	121000	295379100	49700	49700	49700	49700	12
389	20240529	120900	294782700	49700	49700	49700	49700	0
390	20240529	120800	294782700	49700	49700	49700	49700	0
391	20240529	120700	294782700	49700	49700	49700	49700	0
392	20240529	120600	294782700	49700	49700	49700	49700	0
393	20240529	120500	294782700	49700	49700	49700	49700	10
394	20240529	120400	294285700	49750	49750	49750	49750	0
395	20240529	120300	294285700	49750	49750	49750	49750	0
396	20240529	120200	294285700	49750	49750	49750	49750	0
397	20240529	120100	294285700	49750	49750	49750	49750	0
398	20240529	120000	294285700	49750	49750	49750	49750	0
399	20240529	115900	294285700	49750	49750	49750	49750	4
400	20240529	115800	294086700	49750	49750	49750	49750	0
401	20240529	115700	294086700	49750	49750	49750	49750	0
402	20240529	115600	294086700	49750	49750	49750	49750	0
403	20240529	115500	294086700	49750	49750	49750	49750	0
404	20240529	115400	294086700	49750	49750	49750	49750	0
405	20240529	115300	294086700	49750	49750	49750	49750	0
406	20240529	115200	294086700	49750	49750	49750	49750	0
407	20240529	115100	294086700	49750	49750	49750	49750	0
408	20240529	115000	294086700	49750	49750	49750	49750	0
409	20240529	114900	294086700	49750	49750	49750	49750	0
410	20240529	114800	294086700	49750	49750	49750	49750	0
411	20240529	114700	294086700	49750	49750	49750	49750	0
412	20240529	114600	294086700	49750	49750	49750	49750	0
413	20240529	114500	294086700	49750	49750	49750	49750	2
414	20240529	114400	293987200	49800	49800	49800	49800	0
415	20240529	114300	293987200	49800	49800	49800	49800	0
416	20240529	114200	293987200	49800	49800	49800	49800	0
417	20240529	114100	293987200	49800	49800	49800	49800	0
418	20240529	114000	293987200	49800	49800	49800	49800	0
419	20240529	113900	293987200	49800	49800	49800	49800	1
420	20240529	113800	293937400	49800	49800	49800	49800	0
421	20240529	113700	293937400	49800	49800	49800	49800	0
422	20240529	113600	293937400	49800	49800	49800	49800	0
423	20240529	113500	293937400	49800	49800	49800	49800	0
424	20240529	113400	293937400	49800	49800	49800	49800	0
425	20240529	113300	293937400	49800	49800	49800	49800	0
426	20240529	113200	293937400	49800	49800	49800	49800	0
427	20240529	113100	293937400	49800	49800	49800	49800	0
428	20240529	113000	293937400	49800	49800	49800	49800	0
429	20240529	112900	293937400	49800	49800	49800	49800	0
430	20240529	112800	293937400	49800	49800	49800	49800	0
431	20240529	112700	293937400	49800	49800	49800	49800	0
432	20240529	112600	293937400	49800	49800	49800	49800	0
433	20240529	112500	293937400	49800	49800	49800	49800	0
434	20240529	112400	293937400	49800	49800	49800	49800	0
435	20240529	112300	293937400	49800	49800	49800	49800	0
436	20240529	112200	293937400	49800	49800	49800	49800	0
437	20240529	112100	293937400	49800	49800	49800	49800	0
438	20240529	112000	293937400	49800	49800	49800	49800	0
439	20240529	111900	293937400	49800	49800	49800	49800	0
440	20240529	111800	293937400	49800	49800	49800	49800	0
441	20240529	111700	293937400	49800	49800	49800	49800	0
442	20240529	111600	293937400	49800	49800	49800	49800	0
443	20240529	111500	293937400	49800	49800	49800	49800	0
444	20240529	111400	293937400	49800	49800	49800	49800	0
445	20240529	111300	293937400	49800	49800	49800	49800	0
446	20240529	111200	293937400	49800	49800	49800	49800	0
447	20240529	111100	293937400	49800	49800	49800	49800	0
448	20240529	111000	293937400	49800	49800	49800	49800	18
449	20240529	110900	293041000	49850	49850	49850	49850	11
450	20240529	110800	292492650	49850	49850	49850	49850	6
451	20240529	110700	292193550	49850	49850	49850	49850	0
452	20240529	110600	292193550	49850	49850	49850	49850	0
453	20240529	110500	292193550	49850	49850	49850	49850	0
454	20240529	110400	292193550	49850	49850	49850	49850	0
455	20240529	110300	292193550	49850	49850	49850	49850	0
456	20240529	110200	292193550	49850	49850	49850	49850	0
457	20240529	110100	292193550	49850	49850	49850	49850	0
458	20240529	110000	292193550	49850	49850	49850	49850	0
459	20240529	105900	292193550	49850	49850	49850	49850	0
460	20240529	105800	292193550	49850	49850	49850	49850	0
461	20240529	105700	292193550	49850	49850	49850	49850	0
462	20240529	105600	292193550	49850	49850	49850	49850	0
463	20240529	105500	292193550	49850	49850	49850	49850	0
464	20240529	105400	292193550	49850	49850	49850	49850	0
465	20240529	105300	292193550	49850	49850	49850	49850	0
466	20240529	105200	292193550	49850	49850	49850	49850	0
467	20240529	105100	292193550	49850	49850	49850	49850	0
468	20240529	105000	292193550	49850	49850	49850	49850	0
469	20240529	104900	292193550	49850	49850	49850	49850	126
470	20240529	104800	285912450	49800	49800	49800	49800	0
471	20240529	104700	285912450	49800	49800	49800	49800	0
472	20240529	104600	285912450	49800	49800	49800	49800	0
473	20240529	104500	285912450	49800	49800	49800	49800	0
474	20240529	104400	285912450	49800	49800	49800	49800	0
475	20240529	104300	285912450	49800	49800	49800	49800	0
476	20240529	104200	285912450	49800	49800	49800	49800	0
477	20240529	104100	285912450	49800	49800	49800	49800	0
478	20240529	104000	285912450	49800	49800	49800	49800	0
479	20240529	103900	285912450	49800	49800	49800	49800	0
480	20240529	103800	285912450	49800	49800	49800	49800	0
481	20240529	103700	285912450	49800	49800	49800	49800	0
482	20240529	103600	285912450	49800	49800	49800	49800	0
483	20240529	103500	285912450	49800	49800	49800	49800	0
484	20240529	103400	285912450	49800	49800	49800	49800	0
485	20240529	103300	285912450	49800	49800	49800	49800	0
486	20240529	103200	285912450	49800	49800	49800	49800	12
487	20240529	103100	285314850	49800	49800	49800	49800	0
488	20240529	103000	285314850	49800	49800	49800	49800	0
489	20240529	102900	285314850	49800	49800	49800	49800	0
490	20240529	102800	285314850	49800	49800	49800	49800	4
491	20240529	102700	285115650	49800	49800	49800	49800	0
492	20240529	102600	285115650	49800	49800	49800	49800	0
493	20240529	102500	285115650	49800	49800	49800	49800	0
494	20240529	102400	285115650	49800	49800	49800	49800	0
495	20240529	102300	285115650	49800	49800	49800	49800	5
496	20240529	102200	284866650	49800	49800	49800	49800	0
497	20240529	102100	284866650	49800	49800	49800	49800	0
498	20240529	102000	284866650	49800	49800	49800	49800	0
499	20240529	101900	284866650	49800	49800	49800	49800	0
500	20240529	101800	284866650	49800	49800	49800	49800	0
501	20240529	101700	284866650	49800	49800	49800	49800	0
502	20240529	101600	284866650	49800	49800	49800	49800	0
503	20240529	101500	284866650	49800	49800	49800	49800	0
504	20240529	101400	284866650	49800	49800	49800	49800	0
505	20240529	101300	284866650	49800	49800	49800	49800	0
506	20240529	101200	284866650	49800	49800	49800	49800	0
507	20240529	101100	284866650	49800	49800	49800	49800	0
508	20240529	101000	284866650	49800	49800	49850	49800	32
509	20240529	100900	283272850	49850	49850	49850	49850	12
510	20240529	100800	282674650	49800	49800	49800	49800	1000
511	20240529	100700	232874650	49850	49850	49850	49850	0
512	20240529	100600	232874650	49850	49850	49850	49850	16
513	20240529	100500	232077050	49800	49800	49800	49800	0
514	20240529	100400	232077050	49800	49800	49800	49800	0
515	20240529	100300	232077050	49800	49800	49800	49800	0
516	20240529	100200	232077050	49800	49800	49800	49800	0
517	20240529	100100	232077050	49800	49800	49800	49800	1
518	20240529	100000	232027250	49800	49800	49800	49800	4
519	20240529	095900	231828050	49800	49800	49800	49800	0
520	20240529	095800	231828050	49800	49800	49800	49800	0
521	20240529	095700	231828050	49800	49800	49800	49800	0
522	20240529	095600	231828050	49800	49800	49800	49800	2
523	20240529	095500	231728450	49800	49800	49800	49800	0
524	20240529	095400	231728450	49800	49800	49800	49800	0
525	20240529	095300	231728450	49800	49800	49800	49800	0
526	20240529	095200	231728450	49800	49800	49800	49800	0
527	20240529	095100	231728450	49800	49800	49800	49800	0
528	20240529	095000	231728450	49800	49800	49800	49800	0
529	20240529	094900	231728450	49800	49800	49800	49800	10
530	20240529	094800	231230450	49800	49800	49800	49800	0
531	20240529	094700	231230450	49800	49800	49800	49800	0
532	20240529	094600	231230450	49800	49800	49800	49800	1000
533	20240529	094500	181430450	49800	49800	49800	49800	0
534	20240529	094400	181430450	49800	49800	49800	49800	0
535	20240529	094300	181430450	49800	49800	49800	49800	10
536	20240529	094200	180932450	49800	49800	49800	49800	0
537	20240529	094100	180932450	49800	49800	49800	49800	0
538	20240529	094000	180932450	49800	49800	49800	49800	1114
539	20240529	093900	125455250	49800	49800	49800	49800	0
540	20240529	093800	125455250	49800	49800	49800	49800	0
541	20240529	093700	125455250	49800	49800	49800	49800	0
542	20240529	093600	125455250	49800	49800	49800	49800	0
543	20240529	093500	125455250	49800	49800	49800	49800	0
544	20240529	093400	125455250	49800	49800	49800	49800	0
545	20240529	093300	125455250	49800	49800	49800	49800	0
546	20240529	093200	125455250	49800	49800	49800	49800	2000
547	20240529	093100	25855250	49900	49900	49900	49900	0
548	20240529	093000	25855250	49900	49900	49900	49900	1
549	20240529	092900	25805350	49800	49800	49800	49800	0
550	20240529	092800	25805350	49800	49800	49800	49800	0
551	20240529	092700	25805350	49800	49800	49800	49800	0
552	20240529	092600	25805350	49800	49800	49800	49800	0
553	20240529	092500	25805350	49800	49800	49800	49800	395
554	20240529	092400	6134350	49900	49900	49900	49900	1
555	20240529	092300	6084450	49900	49900	49900	49900	0
556	20240529	092200	6084450	49900	49900	49900	49900	0
557	20240529	092100	6084450	49900	49900	49900	49900	0
558	20240529	092000	6084450	49900	49900	49900	49900	0
559	20240529	091900	6084450	49900	49900	49900	49900	0
560	20240529	091800	6084450	49900	49900	49900	49900	0
561	20240529	091700	6084450	49900	49900	49900	49900	0
562	20240529	091600	6084450	49900	49900	49900	49900	82
563	20240529	091500	1992650	49850	49850	49850	49850	0
564	20240529	091400	1992650	49850	49850	49850	49850	0
565	20240529	091300	1992650	49850	49850	49850	49850	0
566	20240529	091200	1992650	49850	49850	49850	49850	0
567	20240529	091100	1992650	49850	49850	49850	49850	0
568	20240529	091000	1992650	49850	49800	49850	49800	29
569	20240529	090900	547900	49850	49850	49850	49850	1
570	20240529	090800	498050	49850	49850	49850	49850	0
571	20240529	090700	498050	49850	49850	49850	49850	0
572	20240529	090600	498050	49850	49850	49850	49850	0
573	20240529	090500	498050	49850	49850	49850	49850	0
574	20240529	090400	498050	49850	49850	49850	49850	0
575	20240529	090300	498050	49850	49850	49850	49850	0
576	20240529	090200	498050	49850	49850	49850	49850	1
577	20240529	090100	448200	49800	49800	49800	49800	0
578	20240529	090000	448200	49800	49800	49800	49800	9