KissMeData/009450/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	185300	1042313550	49800	49800	49800	49800	1169
3	20240528	185200	1042313550	49800	49800	49800	49800	0
4	20240528	185100	1042313550	49800	49800	49800	49800	0
5	20240528	185000	1042313550	49800	49800	49800	49800	0
6	20240528	184900	1042313550	49800	49800	49800	49800	0
7	20240528	184800	1042313550	49800	49800	49800	49800	0
8	20240528	184700	1042313550	49800	49800	49800	49800	0
9	20240528	184600	1042313550	49800	49800	49800	49800	0
10	20240528	184500	1042313550	49800	49800	49800	49800	0
11	20240528	184400	1042313550	49800	49800	49800	49800	0
12	20240528	184300	1042313550	49800	49800	49800	49800	0
13	20240528	184200	1042313550	49800	49800	49800	49800	0
14	20240528	184100	1042313550	49800	49800	49800	49800	0
15	20240528	184000	1042313550	49800	49800	49800	49800	0
16	20240528	183900	1042313550	49800	49800	49800	49800	0
17	20240528	183800	1042313550	49800	49800	49800	49800	0
18	20240528	183700	1042313550	49800	49800	49800	49800	0
19	20240528	183600	1042313550	49800	49800	49800	49800	0
20	20240528	183500	1042313550	49800	49800	49800	49800	0
21	20240528	183400	1042313550	49800	49800	49800	49800	0
22	20240528	183300	1042313550	49800	49800	49800	49800	0
23	20240528	183200	1042313550	49800	49800	49800	49800	0
24	20240528	183100	1042313550	49800	49800	49800	49800	0
25	20240528	183000	1042313550	49800	49800	49800	49800	0
26	20240528	182900	1042313550	49800	49800	49800	49800	0
27	20240528	182800	1042313550	49800	49800	49800	49800	0
28	20240528	182700	1042313550	49800	49800	49800	49800	0
29	20240528	182600	1042313550	49800	49800	49800	49800	0
30	20240528	182500	1042313550	49800	49800	49800	49800	0
31	20240528	182400	1042313550	49800	49800	49800	49800	0
32	20240528	182300	1042313550	49800	49800	49800	49800	1169
33	20240528	182200	1042313550	49800	49800	49800	49800	0
34	20240528	182100	1042313550	49800	49800	49800	49800	0
35	20240528	182000	1042313550	49800	49800	49800	49800	0
36	20240528	181900	1042313550	49800	49800	49800	49800	0
37	20240528	181800	1042313550	49800	49800	49800	49800	0
38	20240528	181700	1042313550	49800	49800	49800	49800	0
39	20240528	181600	1042313550	49800	49800	49800	49800	0
40	20240528	181500	1042313550	49800	49800	49800	49800	0
41	20240528	181400	1042313550	49800	49800	49800	49800	0
42	20240528	181300	1042313550	49800	49800	49800	49800	0
43	20240528	181200	1042313550	49800	49800	49800	49800	0
44	20240528	181100	1042313550	49800	49800	49800	49800	0
45	20240528	181000	1042313550	49800	49800	49800	49800	0
46	20240528	180900	1042313550	49800	49800	49800	49800	0
47	20240528	180800	1042313550	49800	49800	49800	49800	0
48	20240528	180700	1042313550	49800	49800	49800	49800	0
49	20240528	180600	1042313550	49800	49800	49800	49800	0
50	20240528	180500	1042313550	49800	49800	49800	49800	0
51	20240528	180400	1042313550	49800	49800	49800	49800	0
52	20240528	180300	1042313550	49800	49800	49800	49800	0
53	20240528	180200	1042313550	49800	49800	49800	49800	0
54	20240528	180100	1042313550	49800	49800	49800	49800	0
55	20240528	180000	1042313550	49800	49800	49800	49800	0
56	20240528	175900	1042313550	49800	49800	49800	49800	0
57	20240528	175800	1042313550	49800	49800	49800	49800	0
58	20240528	175700	1042313550	49800	49800	49800	49800	0
59	20240528	175600	1042313550	49800	49800	49800	49800	0
60	20240528	175500	1042313550	49800	49800	49800	49800	0
61	20240528	175400	1042313550	49800	49800	49800	49800	0
62	20240528	175300	1042313550	49800	49800	49800	49800	1169
63	20240528	175200	1042313550	49800	49800	49800	49800	0
64	20240528	175100	1042313550	49800	49800	49800	49800	0
65	20240528	175000	1042313550	49800	49800	49800	49800	0
66	20240528	174900	1042313550	49800	49800	49800	49800	0
67	20240528	174800	1042313550	49800	49800	49800	49800	0
68	20240528	174700	1042313550	49800	49800	49800	49800	0
69	20240528	174600	1042313550	49800	49800	49800	49800	0
70	20240528	174500	1042313550	49800	49800	49800	49800	0
71	20240528	174400	1042313550	49800	49800	49800	49800	0
72	20240528	174300	1042313550	49800	49800	49800	49800	0
73	20240528	174200	1042313550	49800	49800	49800	49800	0
74	20240528	174100	1042313550	49800	49800	49800	49800	0
75	20240528	174000	1042313550	49800	49800	49800	49800	0
76	20240528	173900	1042313550	49800	49800	49800	49800	0
77	20240528	173800	1042313550	49800	49800	49800	49800	0
78	20240528	173700	1042313550	49800	49800	49800	49800	0
79	20240528	173600	1042313550	49800	49800	49800	49800	0
80	20240528	173500	1042313550	49800	49800	49800	49800	0
81	20240528	173400	1042313550	49800	49800	49800	49800	0
82	20240528	173300	1042313550	49800	49800	49800	49800	0
83	20240528	173200	1042313550	49800	49800	49800	49800	0
84	20240528	173100	1042313550	49800	49800	49800	49800	0
85	20240528	173000	1042313550	49800	49800	49800	49800	0
86	20240528	172900	1042313550	49800	49800	49800	49800	0
87	20240528	172800	1042313550	49800	49800	49800	49800	0
88	20240528	172700	1042313550	49800	49800	49800	49800	0
89	20240528	172600	1042313550	49800	49800	49800	49800	0
90	20240528	172500	1042313550	49800	49800	49800	49800	0
91	20240528	172400	1042313550	49800	49800	49800	49800	0
92	20240528	172300	1042313550	49800	49800	49800	49800	1169
93	20240528	172200	1042313550	49800	49800	49800	49800	0
94	20240528	172100	1042313550	49800	49800	49800	49800	0
95	20240528	172000	1042313550	49800	49800	49800	49800	0
96	20240528	171900	1042313550	49800	49800	49800	49800	0
97	20240528	171800	1042313550	49800	49800	49800	49800	0
98	20240528	171700	1042313550	49800	49800	49800	49800	0
99	20240528	171600	1042313550	49800	49800	49800	49800	0
100	20240528	171500	1042313550	49800	49800	49800	49800	0
101	20240528	171400	1042313550	49800	49800	49800	49800	0
102	20240528	171300	1042313550	49800	49800	49800	49800	0
103	20240528	171200	1042313550	49800	49800	49800	49800	0
104	20240528	171100	1042313550	49800	49800	49800	49800	0
105	20240528	171000	1042313550	49800	49800	49800	49800	0
106	20240528	170900	1042313550	49800	49800	49800	49800	0
107	20240528	170800	1042313550	49800	49800	49800	49800	0
108	20240528	170700	1042313550	49800	49800	49800	49800	0
109	20240528	170600	1042313550	49800	49800	49800	49800	0
110	20240528	170500	1042313550	49800	49800	49800	49800	0
111	20240528	170400	1042313550	49800	49800	49800	49800	0
112	20240528	170300	1042313550	49800	49800	49800	49800	0
113	20240528	170200	1042313550	49800	49800	49800	49800	0
114	20240528	170100	1042313550	49800	49800	49800	49800	0
115	20240528	170000	1042313550	49800	49800	49800	49800	0
116	20240528	165900	1042313550	49800	49800	49800	49800	0
117	20240528	165800	1042313550	49800	49800	49800	49800	0
118	20240528	165700	1042313550	49800	49800	49800	49800	0
119	20240528	165600	1042313550	49800	49800	49800	49800	0
120	20240528	165500	1042313550	49800	49800	49800	49800	0
121	20240528	165400	1042313550	49800	49800	49800	49800	0
122	20240528	165300	1042313550	49800	49800	49800	49800	1169
123	20240528	165200	1042313550	49800	49800	49800	49800	0
124	20240528	165100	1042313550	49800	49800	49800	49800	0
125	20240528	165000	1042313550	49800	49800	49800	49800	0
126	20240528	164900	1042313550	49800	49800	49800	49800	0
127	20240528	164800	1042313550	49800	49800	49800	49800	0
128	20240528	164700	1042313550	49800	49800	49800	49800	0
129	20240528	164600	1042313550	49800	49800	49800	49800	0
130	20240528	164500	1042313550	49800	49800	49800	49800	0
131	20240528	164400	1042313550	49800	49800	49800	49800	0
132	20240528	164300	1042313550	49800	49800	49800	49800	0
133	20240528	164200	1042313550	49800	49800	49800	49800	0
134	20240528	164100	1042313550	49800	49800	49800	49800	0
135	20240528	164000	1042313550	49800	49800	49800	49800	0
136	20240528	163900	1042313550	49800	49800	49800	49800	0
137	20240528	163800	1042313550	49800	49800	49800	49800	0
138	20240528	163700	1042313550	49800	49800	49800	49800	0
139	20240528	163600	1042313550	49800	49800	49800	49800	0
140	20240528	163500	1042313550	49800	49800	49800	49800	0
141	20240528	163400	1042313550	49800	49800	49800	49800	0
142	20240528	163300	1042313550	49800	49800	49800	49800	0
143	20240528	163200	1042313550	49800	49800	49800	49800	0
144	20240528	163100	1042313550	49800	49800	49800	49800	0
145	20240528	163000	1042313550	49800	49800	49800	49800	0
146	20240528	162900	1042313550	49800	49800	49800	49800	0
147	20240528	162800	1042313550	49800	49800	49800	49800	0
148	20240528	162700	1042313550	49800	49800	49800	49800	0
149	20240528	162600	1042313550	49800	49800	49800	49800	0
150	20240528	162500	1042313550	49800	49800	49800	49800	0
151	20240528	162400	1042313550	49800	49800	49800	49800	0
152	20240528	162300	1042313550	49800	49800	49800	49800	1169
153	20240528	162200	1042313550	49800	49800	49800	49800	0
154	20240528	162100	1042313550	49800	49800	49800	49800	0
155	20240528	162000	1042313550	49800	49800	49800	49800	0
156	20240528	161900	1042313550	49800	49800	49800	49800	0
157	20240528	161800	1042313550	49800	49800	49800	49800	0
158	20240528	161700	1042313550	49800	49800	49800	49800	0
159	20240528	161600	1042313550	49800	49800	49800	49800	0
160	20240528	161500	1042313550	49800	49800	49800	49800	0
161	20240528	161400	1042313550	49800	49800	49800	49800	0
162	20240528	161300	1042313550	49800	49800	49800	49800	0
163	20240528	161200	1042313550	49800	49800	49800	49800	0
164	20240528	161100	1042313550	49800	49800	49800	49800	0
165	20240528	161000	1042313550	49800	49800	49800	49800	0
166	20240528	160900	1042313550	49800	49800	49800	49800	0
167	20240528	160800	1042313550	49800	49800	49800	49800	0
168	20240528	160700	1042313550	49800	49800	49800	49800	0
169	20240528	160600	1042313550	49800	49800	49800	49800	0
170	20240528	160500	1042313550	49800	49800	49800	49800	0
171	20240528	160400	1042313550	49800	49800	49800	49800	0
172	20240528	160300	1042313550	49800	49800	49800	49800	0
173	20240528	160200	1042313550	49800	49800	49800	49800	0
174	20240528	160100	1042313550	49800	49800	49800	49800	0
175	20240528	160000	1042313550	49800	49800	49800	49800	0
176	20240528	155900	1042313550	49800	49800	49800	49800	0
177	20240528	155800	1042313550	49800	49800	49800	49800	0
178	20240528	155700	1042313550	49800	49800	49800	49800	0
179	20240528	155600	1042313550	49800	49800	49800	49800	0
180	20240528	155500	1042313550	49800	49800	49800	49800	0
181	20240528	155400	1042313550	49800	49800	49800	49800	0
182	20240528	155300	1042313550	49800	49800	49800	49800	1169
183	20240528	155200	1042313550	49800	49800	49800	49800	0
184	20240528	155100	1042313550	49800	49800	49800	49800	0
185	20240528	155000	1042313550	49800	49800	49800	49800	0
186	20240528	154900	1042313550	49800	49800	49800	49800	0
187	20240528	154800	1042313550	49800	49800	49800	49800	0
188	20240528	154700	1042313550	49800	49800	49800	49800	0
189	20240528	154600	1042313550	49800	49800	49800	49800	0
190	20240528	154500	1042313550	49800	49800	49800	49800	0
191	20240528	154400	1042313550	49800	49800	49800	49800	0
192	20240528	154300	1042313550	49800	49800	49800	49800	0
193	20240528	154200	1042313550	49800	49800	49800	49800	0
194	20240528	154100	1042313550	49800	49800	49800	49800	0
195	20240528	154000	1042313550	49800	49800	49800	49800	0
196	20240528	153900	1042313550	49800	49800	49800	49800	0
197	20240528	153800	1042313550	49800	49800	49800	49800	0
198	20240528	153700	1042313550	49800	49800	49800	49800	0
199	20240528	153600	1042313550	49800	49800	49800	49800	0
200	20240528	153500	1042313550	49800	49800	49800	49800	0
201	20240528	153400	1042313550	49800	49800	49800	49800	0
202	20240528	153300	1042313550	49800	49800	49800	49800	0
203	20240528	153200	1042313550	49800	49800	49800	49800	0
204	20240528	153100	1042313550	49800	49800	49800	49800	0
205	20240528	153000	1042313550	49800	49800	49800	49800	1169
206	20240528	152900	984097350	49800	49800	49800	49800	0
207	20240528	152800	984097350	49800	49800	49800	49800	0
208	20240528	152700	984097350	49800	49800	49800	49800	0
209	20240528	152600	984097350	49800	49800	49800	49800	0
210	20240528	152500	984097350	49800	49800	49800	49800	0
211	20240528	152400	984097350	49800	49800	49800	49800	0
212	20240528	152300	984097350	49800	49800	49800	49800	0
213	20240528	152200	984097350	49800	49800	49800	49800	0
214	20240528	152100	984097350	49800	49800	49800	49800	0
215	20240528	152000	984097350	49800	49800	49800	49800	0
216	20240528	151900	984097350	49800	49800	49800	49750	39
217	20240528	151800	982156100	49800	49750	49800	49750	52
218	20240528	151700	979569000	49800	49900	49950	49800	759
219	20240528	151600	941738800	49900	50000	50200	49900	240
220	20240528	151500	929726300	50000	50000	50000	50000	100
221	20240528	151400	924726300	50200	49800	50200	49800	309
222	20240528	151300	909255900	49800	49700	49800	49700	810
223	20240528	151200	868953600	49750	49700	49750	49700	238
224	20240528	151100	857114950	49700	49750	49750	49700	116
225	20240528	151000	851344550	49750	49700	49750	49700	52
226	20240528	150900	848758000	49700	49700	49700	49700	3
227	20240528	150800	848608900	49700	49700	49750	49700	107
228	20240528	150700	843285950	49700	49700	49700	49700	4
229	20240528	150600	843087150	49700	49700	49750	49700	8
230	20240528	150500	842689500	49750	49750	49750	49700	49
231	20240528	150400	840253700	49700	49700	49700	49700	6
232	20240528	150300	839955500	49750	49700	49750	49700	6
233	20240528	150200	839657250	49700	49700	49750	49700	27
234	20240528	150100	838314300	49700	49700	49700	49700	39
235	20240528	150000	836376000	49700	49700	49700	49700	7
236	20240528	145900	836028100	49750	49750	49750	49700	13
237	20240528	145800	835381550	49700	49700	49750	49700	24
238	20240528	145700	834188500	49700	49700	49700	49700	3
239	20240528	145600	834039400	49700	49700	49700	49700	37
240	20240528	145500	832200500	49750	49700	49750	49700	57
241	20240528	145400	829367550	49650	49650	49650	49650	6
242	20240528	145300	829069650	49650	49700	49700	49650	25
243	20240528	145200	827827200	49650	49700	49700	49650	44
244	20240528	145100	825641350	49650	49650	49650	49650	3
245	20240528	145000	825492400	49650	49750	49750	49650	615
246	20240528	144900	794919300	49750	49750	49750	49750	15
247	20240528	144800	794173050	49750	49800	49800	49750	39
248	20240528	144700	792232300	49750	49750	49800	49750	105
249	20240528	144600	787008200	49750	49800	49800	49750	204
250	20240528	144500	776858150	49800	49750	49800	49750	21
251	20240528	144400	775813350	49800	49750	49800	49750	19
252	20240528	144300	774867900	49750	49750	49800	49750	9
253	20240528	144200	774420050	49750	49750	49750	49750	15
254	20240528	144100	773673800	49750	49800	49800	49750	10
255	20240528	144000	773176100	49750	49750	49800	49750	116
256	20240528	143900	767400100	49800	49900	49900	49750	1943
257	20240528	143800	670613000	49900	49900	49900	49900	16
258	20240528	143700	669814600	49900	49900	49900	49900	208
259	20240528	143600	659435400	49900	49900	49900	49900	3
260	20240528	143500	659285700	49900	49900	49950	49900	20
261	20240528	143400	658287650	49900	49900	49900	49900	3
262	20240528	143300	658137950	49900	49900	49900	49900	19
263	20240528	143200	657189850	49900	49900	49900	49900	3
264	20240528	143100	657040150	49900	49900	49900	49900	19
265	20240528	143000	656092050	49900	49900	49900	49900	20
266	20240528	142900	655094050	49950	49900	49950	49900	33
267	20240528	142800	653446050	49900	49900	49900	49900	16
268	20240528	142700	652647650	49900	49900	49900	49900	7
269	20240528	142600	652298350	49900	49900	49900	49900	15
270	20240528	142500	651549850	49900	49950	49950	49900	8
271	20240528	142400	651150550	49900	49950	49950	49900	29
272	20240528	142300	649702800	49900	49900	49950	49900	20
273	20240528	142200	648704750	49900	49850	49900	49850	36
274	20240528	142100	646909350	49850	49850	49850	49850	30
275	20240528	142000	645413850	49900	49850	49900	49850	4
276	20240528	141900	645214400	49850	49900	49900	49850	29
277	20240528	141800	643767450	49900	49900	49900	49900	8
278	20240528	141700	643368250	49900	49900	49900	49900	15
279	20240528	141600	642619750	49900	49900	49900	49900	26
280	20240528	141500	641322350	49900	49900	49900	49900	4
281	20240528	141400	641122750	49900	49900	49900	49900	18
282	20240528	141300	640224550	49900	49900	49900	49900	4
283	20240528	141200	640024950	49900	49900	49900	49900	124
284	20240528	141100	633837350	49900	49900	49900	49900	3
285	20240528	141000	633687650	49900	49900	49900	49900	25
286	20240528	140900	632440150	50000	50000	50000	50000	0
287	20240528	140800	632440150	50000	49900	50000	49900	265
288	20240528	140700	619216450	49900	49900	49900	49900	22
289	20240528	140600	618118650	49950	49950	49950	49950	0
290	20240528	140500	618118650	49950	49950	49950	49950	15
291	20240528	140400	617369400	49900	49900	49900	49900	0
292	20240528	140300	617369400	49900	49900	49900	49900	14
293	20240528	140200	616670800	49950	49950	49950	49950	10
294	20240528	140100	616171300	50000	50000	50000	50000	11
295	20240528	140000	615621300	49900	49900	49900	49900	25
296	20240528	135900	614373800	49900	49900	49900	49900	0
297	20240528	135800	614373800	49900	49900	49900	49900	0
298	20240528	135700	614373800	49900	49900	49900	49900	10
299	20240528	135600	613874800	49900	49900	49900	49900	24
300	20240528	135500	612677200	49900	49900	49900	49900	0
301	20240528	135400	612677200	49900	49900	49900	49900	0
302	20240528	135300	612677200	49900	49900	49900	49900	24
303	20240528	135200	611479600	49950	49950	49950	49950	0
304	20240528	135100	611479600	49950	49950	49950	49900	251
305	20240528	135000	598952400	49950	49950	49950	49950	0
306	20240528	134900	598952400	49950	49950	49950	49950	0
307	20240528	134800	598952400	49950	49950	49950	49950	23
308	20240528	134700	597803550	50000	50000	50000	50000	0
309	20240528	134600	597803550	50000	50000	50000	50000	2
310	20240528	134500	597703550	50000	50000	50000	50000	0
311	20240528	134400	597703550	50000	50000	50000	50000	12
312	20240528	134300	597103550	50000	50000	50000	50000	13
313	20240528	134200	596453550	50000	50000	50000	50000	0
314	20240528	134100	596453550	50000	50000	50000	50000	12
315	20240528	134000	595853550	50000	50000	50000	50000	0
316	20240528	133900	595853550	50000	50000	50000	50000	12
317	20240528	133800	595253550	50000	50000	50000	50000	0
318	20240528	133700	595253550	50000	50000	50000	50000	17
319	20240528	133600	594403550	50000	50000	50000	50000	12
320	20240528	133500	593803550	50000	50000	50000	50000	0
321	20240528	133400	593803550	50000	50000	50000	50000	12
322	20240528	133300	593203550	50000	50000	50000	50000	20
323	20240528	133200	592203550	50000	50000	50000	50000	12
324	20240528	133100	591603550	50000	50000	50000	50000	0
325	20240528	133000	591603550	50000	50000	50000	50000	13
326	20240528	132900	590953550	50000	50000	50000	50000	12
327	20240528	132800	590353550	50000	50000	50000	50000	0
328	20240528	132700	590353550	50000	50100	50100	50000	13
329	20240528	132600	589703450	50000	50000	50000	50000	0
330	20240528	132500	589703450	50000	50000	50000	50000	13
331	20240528	132400	589053450	50000	50000	50000	50000	7
332	20240528	132300	588703450	50000	50000	50000	50000	14
333	20240528	132200	588003450	50000	50000	50000	50000	3
334	20240528	132100	587853450	50000	50000	50000	50000	16
335	20240528	132000	587053450	49950	49950	49950	49950	13
336	20240528	131900	586404100	50000	50000	50000	49950	113
337	20240528	131800	580755750	49950	50000	50000	49950	17
338	20240528	131700	579906350	50000	50000	50000	50000	12
339	20240528	131600	579306350	49950	49950	49950	49950	12
340	20240528	131500	578706950	49950	49950	49950	49950	13
341	20240528	131400	578057600	50000	49950	50000	49950	33
342	20240528	131300	576408500	49950	49950	49950	49950	4
343	20240528	131200	576208700	50000	49950	50000	49950	20
344	20240528	131100	575209050	49950	49950	49950	49950	5
345	20240528	131000	574959300	50000	49950	50000	49950	145
346	20240528	130900	567710600	49900	49950	49950	49900	126
347	20240528	130800	561417500	50000	49950	50000	49950	31
348	20240528	130700	559868150	50000	50000	50000	50000	59
349	20240528	130600	556918150	50000	50000	50000	50000	12
350	20240528	130500	556318150	50000	50000	50000	50000	0
351	20240528	130400	556318150	50000	50000	50000	50000	12
352	20240528	130300	555718150	50000	50000	50000	50000	0
353	20240528	130200	555718150	50000	50000	50000	50000	13
354	20240528	130100	555068150	50000	50000	50000	50000	12
355	20240528	130000	554468150	50100	50100	50100	50100	1
356	20240528	125900	554418050	50000	50000	50000	50000	12
357	20240528	125800	553818050	50000	50000	50000	50000	0
358	20240528	125700	553818050	50000	50000	50000	50000	16
359	20240528	125600	553018050	50000	50000	50000	50000	0
360	20240528	125500	553018050	50000	50000	50000	50000	14
361	20240528	125400	552318050	50000	50000	50000	50000	12
362	20240528	125300	551718050	50100	50100	50100	50100	1
363	20240528	125200	551667950	50000	50000	50000	50000	13
364	20240528	125100	551017950	50000	50000	50000	50000	0
365	20240528	125000	551017950	50000	50000	50000	50000	12
366	20240528	124900	550417950	50000	50000	50000	50000	0
367	20240528	124800	550417950	50000	50100	50100	50000	14
368	20240528	124700	549717750	50000	50000	50000	50000	12
369	20240528	124600	549117750	50000	50000	50000	50000	10
370	20240528	124500	548617750	50000	49950	50000	49950	27
371	20240528	124400	547268400	49950	49950	49950	49950	0
372	20240528	124300	547268400	49950	50000	50000	49950	24
373	20240528	124200	546069000	49950	49950	49950	49950	0
374	20240528	124100	546069000	49950	50000	50000	49950	27
375	20240528	124000	544719600	50000	50000	50000	50000	20
376	20240528	123900	543719600	50000	49950	50000	49950	127
377	20240528	123800	537375850	50000	50000	50000	50000	10
378	20240528	123700	536875850	50000	50000	50000	50000	13
379	20240528	123600	536225850	49950	50000	50000	49950	22
380	20240528	123500	535126450	50000	50000	50000	50000	14
381	20240528	123400	534426450	49950	50000	50000	49950	585
382	20240528	123300	505200800	50000	50100	50100	50000	16
383	20240528	123200	504400400	50100	50100	50100	50100	0
384	20240528	123100	504400400	50100	50000	50100	50000	17
385	20240528	123000	503549900	50000	50000	50000	50000	0
386	20240528	122900	503549900	50000	50000	50100	50000	132
387	20240528	122800	496949800	50100	50000	50100	50000	843
388	20240528	122700	454769200	50000	50000	50000	50000	9
389	20240528	122600	454319200	50000	49950	50000	49950	24
390	20240528	122500	453119800	50000	50000	50000	50000	3
391	20240528	122400	452969800	50000	49950	50000	49950	28
392	20240528	122300	451570550	50000	50000	50000	50000	0
393	20240528	122200	451570550	50000	50000	50000	50000	14
394	20240528	122100	450870550	50000	50000	50000	50000	44
395	20240528	122000	448670550	50200	50200	50200	50200	0
396	20240528	121900	448670550	50200	50200	50200	50200	0
397	20240528	121800	448670550	50200	50100	50200	50100	4
398	20240528	121700	448470050	50000	50000	50000	50000	13
399	20240528	121600	447820050	50100	50100	50100	50100	3
400	20240528	121500	447669750	50000	50000	50100	50000	573
401	20240528	121400	419016850	50000	50000	50000	50000	12
402	20240528	121300	418416850	50000	50000	50000	50000	0
403	20240528	121200	418416850	50000	50000	50000	50000	13
404	20240528	121100	417766850	50000	50000	50000	50000	0
405	20240528	121000	417766850	50000	50000	50000	50000	13
406	20240528	120900	417116850	50000	50000	50000	50000	0
407	20240528	120800	417116850	50000	50000	50000	50000	12
408	20240528	120700	416516850	50000	50000	50000	50000	13
409	20240528	120600	415866850	50000	50000	50000	50000	0
410	20240528	120500	415866850	50000	50000	50000	50000	24
411	20240528	120400	414666850	50200	50200	50200	50200	0
412	20240528	120300	414666850	50200	50200	50200	50200	50
413	20240528	120200	412156850	50000	50000	50000	50000	0
414	20240528	120100	412156850	50000	50100	50100	50000	25
415	20240528	120000	410906650	50200	50200	50200	50200	0
416	20240528	115900	410906650	50200	50100	50200	50100	255
417	20240528	115800	398121150	50000	50000	50000	50000	17
418	20240528	115700	397271150	50000	50000	50000	50000	0
419	20240528	115600	397271150	50000	50000	50000	50000	13
420	20240528	115500	396621150	50000	50000	50000	50000	9
421	20240528	115400	396171150	50000	50000	50000	50000	151
422	20240528	115300	388621150	50000	50000	50000	50000	12
423	20240528	115200	388021150	50000	50000	50000	50000	0
424	20240528	115100	388021150	50000	50000	50000	50000	12
425	20240528	115000	387421150	50000	50000	50000	50000	0
426	20240528	114900	387421150	50000	50000	50000	50000	13
427	20240528	114800	386771150	50000	50000	50000	50000	0
428	20240528	114700	386771150	50000	50000	50000	50000	12
429	20240528	114600	386171150	50000	50000	50000	50000	12
430	20240528	114500	385571150	50000	50000	50000	50000	0
431	20240528	114400	385571150	50000	50000	50000	50000	13
432	20240528	114300	384921150	50000	50000	50000	50000	0
433	20240528	114200	384921150	50000	50000	50100	50000	315
434	20240528	114100	369141150	50000	50000	50000	50000	2
435	20240528	114000	369041150	50000	50000	50000	50000	12
436	20240528	113900	368441150	50000	50000	50000	50000	12
437	20240528	113800	367841150	50000	50000	50000	50000	4
438	20240528	113700	367641150	50000	50000	50000	50000	13
439	20240528	113600	366991150	50100	50100	50100	50100	8
440	20240528	113500	366590350	50000	50000	50000	50000	12
441	20240528	113400	365990350	50000	50000	50000	50000	57
442	20240528	113300	363140350	50000	50000	50000	50000	12
443	20240528	113200	362540350	50000	50000	50000	50000	23
444	20240528	113100	361390350	50000	50000	50000	50000	243
445	20240528	113000	349240350	50000	50000	50000	50000	12
446	20240528	112900	348640350	50000	50000	50000	50000	10
447	20240528	112800	348140350	50000	50000	50000	50000	12
448	20240528	112700	347540350	50100	50100	50100	50100	156
449	20240528	112600	339724750	50100	50100	50100	50100	37
450	20240528	112500	337871050	50100	50100	50100	50100	12
451	20240528	112400	337269850	50100	50100	50100	50100	0
452	20240528	112300	337269850	50100	50100	50100	50100	35
453	20240528	112200	335516350	50200	50200	50200	50200	2
454	20240528	112100	335415950	50100	50100	50100	50100	13
455	20240528	112000	334764650	50100	50100	50100	50100	12
456	20240528	111900	334163450	50100	50100	50100	50100	0
457	20240528	111800	334163450	50100	50100	50100	50100	12
458	20240528	111700	333562250	50200	50200	50200	50200	51
459	20240528	111600	331002050	50100	50100	50100	50100	12
460	20240528	111500	330400850	50200	50100	50200	50100	209
461	20240528	111400	319910350	50200	50200	50200	50200	0
462	20240528	111300	319910350	50200	50200	50200	50200	21
463	20240528	111200	318856150	50200	50200	50200	50200	0
464	20240528	111100	318856150	50200	50100	50200	50100	464
465	20240528	111000	295583450	50100	50100	50100	50100	0
466	20240528	110900	295583450	50100	50000	50100	50000	26
467	20240528	110800	294283250	50100	50100	50100	50100	1
468	20240528	110700	294233150	50200	50100	50200	50100	9
469	20240528	110600	293782150	50100	49950	50100	49950	77
470	20240528	110500	289931850	50000	49950	50000	49950	500
471	20240528	110400	264941850	49900	49850	49900	49850	28
472	20240528	110300	263545300	49900	49900	49900	49900	2
473	20240528	110200	263445500	49850	49900	49900	49850	14
474	20240528	110100	262747500	49850	49850	49850	49850	0
475	20240528	110000	262747500	49850	49900	49900	49850	15
476	20240528	105900	261999650	49850	49850	49850	49850	13
477	20240528	105800	261351600	49900	49900	49900	49900	1
478	20240528	105700	261301700	49900	49850	49900	49850	14
479	20240528	105600	260603700	49900	49900	49900	49900	0
480	20240528	105500	260603700	49900	49900	49900	49850	16
481	20240528	105400	259805900	49900	49900	49900	49900	79
482	20240528	105300	255863800	49850	49900	49900	49850	13
483	20240528	105200	255215700	49850	49850	49850	49850	20
484	20240528	105100	254218700	49850	49850	49850	49850	12
485	20240528	105000	253620500	49850	49800	49850	49800	18
486	20240528	104900	252724050	49850	49850	49850	49850	0
487	20240528	104800	252724050	49850	49900	49900	49850	8
488	20240528	104700	252325200	49900	49850	49900	49850	207
489	20240528	104600	242006200	49800	49800	49800	49800	13
490	20240528	104500	241358800	49850	49800	49850	49800	18
491	20240528	104400	240462100	49850	49850	49850	49850	0
492	20240528	104300	240462100	49850	49800	49850	49800	13
493	20240528	104200	239814650	49850	49850	49850	49850	1
494	20240528	104100	239764800	49800	49850	49850	49800	15
495	20240528	104000	239017700	49800	49800	49800	49800	0
496	20240528	103900	239017700	49800	49850	49850	49800	13
497	20240528	103800	238370250	49850	49800	49850	49800	18
498	20240528	103700	237473550	49850	49850	49850	49850	2
499	20240528	103600	237373850	49800	49800	49800	49800	13
500	20240528	103500	236726450	49800	49800	49800	49800	0
501	20240528	103400	236726450	49800	49800	49800	49800	12
502	20240528	103300	236128850	49850	49800	49850	49800	14
503	20240528	103200	235431600	49850	49800	49850	49800	35
504	20240528	103100	233688000	49850	49850	49850	49850	1
505	20240528	103000	233638150	49900	49900	49900	49900	1
506	20240528	102900	233588250	49800	49800	49800	49800	20
507	20240528	102800	232592250	49850	49850	49850	49850	3
508	20240528	102700	232442700	49850	49900	49900	49800	14
509	20240528	102600	231745200	49850	49850	49850	49850	4
510	20240528	102500	231545800	49850	49850	49850	49850	13
511	20240528	102400	230897750	50000	50000	50000	50000	1
512	20240528	102300	230847750	50000	50000	50000	49800	147
513	20240528	102200	223526550	49950	50000	50000	49800	24
514	20240528	102100	222329150	49800	49800	49800	49800	0
515	20240528	102000	222329150	49800	49800	49800	49800	25
516	20240528	101900	221084150	49800	49800	49800	49800	9
517	20240528	101800	220635950	49900	49900	49900	49900	1
518	20240528	101700	220586050	49900	49800	49900	49800	14
519	20240528	101600	219888650	50000	50000	50000	50000	0
520	20240528	101500	219888650	50000	49950	50000	49950	3
521	20240528	101400	219738750	49950	49950	49950	49950	11
522	20240528	101300	219189300	50000	49950	50000	49950	11
523	20240528	101200	218639800	49950	49950	49950	49950	2
524	20240528	101100	218539900	50000	49900	50000	49900	150
525	20240528	101000	211054700	49900	49850	49900	49850	26
526	20240528	100900	209758550	49900	49900	49900	49900	10
527	20240528	100800	209259550	49800	49800	49800	49800	24
528	20240528	100700	208064350	49850	49850	49850	49850	1
529	20240528	100600	208014500	49800	49800	49800	49800	18
530	20240528	100500	207118100	49750	49800	49800	49750	173
531	20240528	100400	198511050	49800	49800	49800	49800	0
532	20240528	100300	198511050	49800	49850	49850	49800	19
533	20240528	100200	197564800	49900	49900	49900	49900	1
534	20240528	100100	197514900	49850	49850	49850	49850	13
535	20240528	100000	196866850	49900	49850	49900	49850	13
536	20240528	095900	196218750	49800	49800	49800	49800	0
537	20240528	095800	196218750	49800	49750	49800	49750	14
538	20240528	095700	195521650	49800	49850	49850	49800	31
539	20240528	095600	193977300	49900	49900	49900	49900	0
540	20240528	095500	193977300	49900	49900	49900	49900	1
541	20240528	095400	193927400	49900	49850	49900	49800	25
542	20240528	095300	192682100	49900	49900	49900	49900	0
543	20240528	095200	192682100	49900	49750	49900	49750	11
544	20240528	095100	192134700	49900	49750	49900	49750	28
545	20240528	095000	190740800	49800	49800	49800	49750	56
546	20240528	094900	187954650	49800	49750	49800	49750	13
547	20240528	094800	187307850	49900	49900	49900	49900	0
548	20240528	094700	187307850	49900	49900	49900	49900	10
549	20240528	094600	186808850	49900	49800	49900	49800	101
550	20240528	094500	181775050	49800	49800	49800	49750	16
551	20240528	094400	180978850	49800	49750	49800	49750	34
552	20240528	094300	179286850	49800	49750	49800	49750	10
553	20240528	094200	178789300	49750	49800	49800	49750	13
554	20240528	094100	178142500	49800	49800	49800	49800	20
555	20240528	094000	177146500	49800	49800	49800	49750	18
556	20240528	093900	176250700	49800	49750	49800	49750	130
557	20240528	093800	169783150	49750	49750	49750	49750	13
558	20240528	093700	169136400	49800	49750	49800	49750	15
559	20240528	093600	168390000	49800	49800	49800	49800	2
560	20240528	093500	168290400	49800	49750	49800	49750	137
561	20240528	093400	161469300	49800	49750	49800	49750	2
562	20240528	093300	161369750	49750	49750	49750	49750	26
563	20240528	093200	160076250	49800	49800	49800	49800	0
564	20240528	093100	160076250	49800	49700	49800	49700	14
565	20240528	093000	159379350	49800	49700	49800	49700	26
566	20240528	092900	158086950	49750	49750	49750	49750	2
567	20240528	092800	157987450	49800	49750	49800	49750	5
568	20240528	092700	157738650	49750	49750	49750	49750	0
569	20240528	092600	157738650	49750	49800	49800	49750	19
570	20240528	092500	156792850	49750	49800	49800	49750	68
571	20240528	092400	153409800	49750	49750	49750	49750	144
572	20240528	092300	146245800	49750	49700	49750	49700	336
573	20240528	092200	129536400	49700	49750	49750	49700	15
574	20240528	092100	128790650	49750	49700	49750	49700	26
575	20240528	092000	127498400	49750	49750	49750	49750	15
576	20240528	091900	126752150	49900	49750	49900	49750	110
577	20240528	091800	121273450	49800	49800	49800	49800	0
578	20240528	091700	121273450	49800	49700	49800	49700	96
579	20240528	091600	116501950	49700	49800	49800	49700	414
580	20240528	091500	95924150	49800	49800	49800	49800	10
581	20240528	091400	95426150	49700	49750	49800	49700	12
582	20240528	091300	94829150	49850	49850	49850	49850	2
583	20240528	091200	94729450	49700	49700	49700	49700	1158
584	20240528	091100	37176850	49700	49700	49700	49700	48
585	20240528	091000	34791250	49700	49850	49900	49700	257
586	20240528	090900	21994400	49900	49900	49900	49900	19
587	20240528	090800	21046300	49900	49900	49900	49900	0
588	20240528	090700	21046300	49900	49900	49900	49900	0
589	20240528	090600	21046300	49900	49900	49900	49900	10
590	20240528	090500	20547300	50200	50200	50200	50200	0
591	20240528	090400	20547300	50200	50200	50200	50200	2
592	20240528	090300	20446900	50200	50200	50200	50200	5
593	20240528	090200	20195900	50300	50100	50300	50100	60
594	20240528	090100	17181200	50300	50300	50300	50300	0
595	20240528	090000	17181200	50300	50100	50300	50000	343