KissMeData/044990/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192900	93460000	29450	29450	29450	29450	500
3	20240527	192800	93460000	29450	29450	29450	29450	0
4	20240527	192700	93460000	29450	29450	29450	29450	0
5	20240527	192600	93460000	29450	29450	29450	29450	0
6	20240527	192500	93460000	29450	29450	29450	29450	0
7	20240527	192400	93460000	29450	29450	29450	29450	0
8	20240527	192300	93460000	29450	29450	29450	29450	0
9	20240527	192200	93460000	29450	29450	29450	29450	0
10	20240527	192100	93460000	29450	29450	29450	29450	0
11	20240527	192000	93460000	29450	29450	29450	29450	0
12	20240527	191900	93460000	29450	29450	29450	29450	0
13	20240527	191800	93460000	29450	29450	29450	29450	0
14	20240527	191700	93460000	29450	29450	29450	29450	0
15	20240527	191600	93460000	29450	29450	29450	29450	0
16	20240527	191500	93460000	29450	29450	29450	29450	0
17	20240527	191400	93460000	29450	29450	29450	29450	0
18	20240527	191300	93460000	29450	29450	29450	29450	0
19	20240527	191200	93460000	29450	29450	29450	29450	0
20	20240527	191100	93460000	29450	29450	29450	29450	0
21	20240527	191000	93460000	29450	29450	29450	29450	0
22	20240527	190900	93460000	29450	29450	29450	29450	0
23	20240527	190800	93460000	29450	29450	29450	29450	0
24	20240527	190700	93460000	29450	29450	29450	29450	0
25	20240527	190600	93460000	29450	29450	29450	29450	0
26	20240527	190500	93460000	29450	29450	29450	29450	0
27	20240527	190400	93460000	29450	29450	29450	29450	0
28	20240527	190300	93460000	29450	29450	29450	29450	0
29	20240527	190200	93460000	29450	29450	29450	29450	0
30	20240527	190100	93460000	29450	29450	29450	29450	0
31	20240527	190000	93460000	29450	29450	29450	29450	0
32	20240527	185900	93460000	29450	29450	29450	29450	500
33	20240527	185800	93460000	29450	29450	29450	29450	0
34	20240527	185700	93460000	29450	29450	29450	29450	0
35	20240527	185600	93460000	29450	29450	29450	29450	0
36	20240527	185500	93460000	29450	29450	29450	29450	0
37	20240527	185400	93460000	29450	29450	29450	29450	0
38	20240527	185300	93460000	29450	29450	29450	29450	0
39	20240527	185200	93460000	29450	29450	29450	29450	0
40	20240527	185100	93460000	29450	29450	29450	29450	0
41	20240527	185000	93460000	29450	29450	29450	29450	0
42	20240527	184900	93460000	29450	29450	29450	29450	0
43	20240527	184800	93460000	29450	29450	29450	29450	0
44	20240527	184700	93460000	29450	29450	29450	29450	0
45	20240527	184600	93460000	29450	29450	29450	29450	0
46	20240527	184500	93460000	29450	29450	29450	29450	0
47	20240527	184400	93460000	29450	29450	29450	29450	0
48	20240527	184300	93460000	29450	29450	29450	29450	0
49	20240527	184200	93460000	29450	29450	29450	29450	0
50	20240527	184100	93460000	29450	29450	29450	29450	0
51	20240527	184000	93460000	29450	29450	29450	29450	0
52	20240527	183900	93460000	29450	29450	29450	29450	0
53	20240527	183800	93460000	29450	29450	29450	29450	0
54	20240527	183700	93460000	29450	29450	29450	29450	0
55	20240527	183600	93460000	29450	29450	29450	29450	0
56	20240527	183500	93460000	29450	29450	29450	29450	0
57	20240527	183400	93460000	29450	29450	29450	29450	0
58	20240527	183300	93460000	29450	29450	29450	29450	0
59	20240527	183200	93460000	29450	29450	29450	29450	0
60	20240527	183100	93460000	29450	29450	29450	29450	0
61	20240527	183000	93460000	29450	29450	29450	29450	0
62	20240527	182900	93460000	29450	29450	29450	29450	500
63	20240527	182800	93460000	29450	29450	29450	29450	0
64	20240527	182700	93460000	29450	29450	29450	29450	0
65	20240527	182600	93460000	29450	29450	29450	29450	0
66	20240527	182500	93460000	29450	29450	29450	29450	0
67	20240527	182400	93460000	29450	29450	29450	29450	0
68	20240527	182300	93460000	29450	29450	29450	29450	0
69	20240527	182200	93460000	29450	29450	29450	29450	0
70	20240527	182100	93460000	29450	29450	29450	29450	0
71	20240527	182000	93460000	29450	29450	29450	29450	0
72	20240527	181900	93460000	29450	29450	29450	29450	0
73	20240527	181800	93460000	29450	29450	29450	29450	0
74	20240527	181700	93460000	29450	29450	29450	29450	0
75	20240527	181600	93460000	29450	29450	29450	29450	0
76	20240527	181500	93460000	29450	29450	29450	29450	0
77	20240527	181400	93460000	29450	29450	29450	29450	0
78	20240527	181300	93460000	29450	29450	29450	29450	0
79	20240527	181200	93460000	29450	29450	29450	29450	0
80	20240527	181100	93460000	29450	29450	29450	29450	0
81	20240527	181000	93460000	29450	29450	29450	29450	0
82	20240527	180900	93460000	29450	29450	29450	29450	0
83	20240527	180800	93460000	29450	29450	29450	29450	0
84	20240527	180700	93460000	29450	29450	29450	29450	0
85	20240527	180600	93460000	29450	29450	29450	29450	0
86	20240527	180500	93460000	29450	29450	29450	29450	0
87	20240527	180400	93460000	29450	29450	29450	29450	0
88	20240527	180300	93460000	29450	29450	29450	29450	0
89	20240527	180200	93460000	29450	29450	29450	29450	0
90	20240527	180100	93460000	29450	29450	29450	29450	0
91	20240527	180000	93460000	29450	29450	29450	29450	0
92	20240527	175900	93460000	29450	29450	29450	29450	500
93	20240527	175800	93460000	29450	29450	29450	29450	0
94	20240527	175700	93460000	29450	29450	29450	29450	0
95	20240527	175600	93460000	29450	29450	29450	29450	0
96	20240527	175500	93460000	29450	29450	29450	29450	0
97	20240527	175400	93460000	29450	29450	29450	29450	0
98	20240527	175300	93460000	29450	29450	29450	29450	0
99	20240527	175200	93460000	29450	29450	29450	29450	0
100	20240527	175100	93460000	29450	29450	29450	29450	0
101	20240527	175000	93460000	29450	29450	29450	29450	0
102	20240527	174900	93460000	29450	29450	29450	29450	0
103	20240527	174800	93460000	29450	29450	29450	29450	0
104	20240527	174700	93460000	29450	29450	29450	29450	0
105	20240527	174600	93460000	29450	29450	29450	29450	0
106	20240527	174500	93460000	29450	29450	29450	29450	0
107	20240527	174400	93460000	29450	29450	29450	29450	0
108	20240527	174300	93460000	29450	29450	29450	29450	0
109	20240527	174200	93460000	29450	29450	29450	29450	0
110	20240527	174100	93460000	29450	29450	29450	29450	0
111	20240527	174000	93460000	29450	29450	29450	29450	0
112	20240527	173900	93460000	29450	29450	29450	29450	0
113	20240527	173800	93460000	29450	29450	29450	29450	0
114	20240527	173700	93460000	29450	29450	29450	29450	0
115	20240527	173600	93460000	29450	29450	29450	29450	0
116	20240527	173500	93460000	29450	29450	29450	29450	0
117	20240527	173400	93460000	29450	29450	29450	29450	0
118	20240527	173300	93460000	29450	29450	29450	29450	0
119	20240527	173200	93460000	29450	29450	29450	29450	0
120	20240527	173100	93460000	29450	29450	29450	29450	0
121	20240527	173000	93460000	29450	29450	29450	29450	0
122	20240527	172900	93460000	29450	29450	29450	29450	500
123	20240527	172800	93460000	29450	29450	29450	29450	0
124	20240527	172700	93460000	29450	29450	29450	29450	0
125	20240527	172600	93460000	29450	29450	29450	29450	0
126	20240527	172500	93460000	29450	29450	29450	29450	0
127	20240527	172400	93460000	29450	29450	29450	29450	0
128	20240527	172300	93460000	29450	29450	29450	29450	0
129	20240527	172200	93460000	29450	29450	29450	29450	0
130	20240527	172100	93460000	29450	29450	29450	29450	0
131	20240527	172000	93460000	29450	29450	29450	29450	0
132	20240527	171900	93460000	29450	29450	29450	29450	0
133	20240527	171800	93460000	29450	29450	29450	29450	0
134	20240527	171700	93460000	29450	29450	29450	29450	0
135	20240527	171600	93460000	29450	29450	29450	29450	0
136	20240527	171500	93460000	29450	29450	29450	29450	0
137	20240527	171400	93460000	29450	29450	29450	29450	0
138	20240527	171300	93460000	29450	29450	29450	29450	0
139	20240527	171200	93460000	29450	29450	29450	29450	0
140	20240527	171100	93460000	29450	29450	29450	29450	0
141	20240527	171000	93460000	29450	29450	29450	29450	0
142	20240527	170900	93460000	29450	29450	29450	29450	0
143	20240527	170800	93460000	29450	29450	29450	29450	0
144	20240527	170700	93460000	29450	29450	29450	29450	0
145	20240527	170600	93460000	29450	29450	29450	29450	0
146	20240527	170500	93460000	29450	29450	29450	29450	0
147	20240527	170400	93460000	29450	29450	29450	29450	0
148	20240527	170300	93460000	29450	29450	29450	29450	0
149	20240527	170200	93460000	29450	29450	29450	29450	0
150	20240527	170100	93460000	29450	29450	29450	29450	0
151	20240527	170000	93460000	29450	29450	29450	29450	0
152	20240527	165900	93460000	29450	29450	29450	29450	500
153	20240527	165800	93460000	29450	29450	29450	29450	0
154	20240527	165700	93460000	29450	29450	29450	29450	0
155	20240527	165600	93460000	29450	29450	29450	29450	0
156	20240527	165500	93460000	29450	29450	29450	29450	0
157	20240527	165400	93460000	29450	29450	29450	29450	0
158	20240527	165300	93460000	29450	29450	29450	29450	0
159	20240527	165200	93460000	29450	29450	29450	29450	0
160	20240527	165100	93460000	29450	29450	29450	29450	0
161	20240527	165000	93460000	29450	29450	29450	29450	0
162	20240527	164900	93460000	29450	29450	29450	29450	0
163	20240527	164800	93460000	29450	29450	29450	29450	0
164	20240527	164700	93460000	29450	29450	29450	29450	0
165	20240527	164600	93460000	29450	29450	29450	29450	0
166	20240527	164500	93460000	29450	29450	29450	29450	0
167	20240527	164400	93460000	29450	29450	29450	29450	0
168	20240527	164300	93460000	29450	29450	29450	29450	0
169	20240527	164200	93460000	29450	29450	29450	29450	0
170	20240527	164100	93460000	29450	29450	29450	29450	0
171	20240527	164000	93460000	29450	29450	29450	29450	0
172	20240527	163900	93460000	29450	29450	29450	29450	0
173	20240527	163800	93460000	29450	29450	29450	29450	0
174	20240527	163700	93460000	29450	29450	29450	29450	0
175	20240527	163600	93460000	29450	29450	29450	29450	0
176	20240527	163500	93460000	29450	29450	29450	29450	0
177	20240527	163400	93460000	29450	29450	29450	29450	0
178	20240527	163300	93460000	29450	29450	29450	29450	0
179	20240527	163200	93460000	29450	29450	29450	29450	0
180	20240527	163100	93460000	29450	29450	29450	29450	0
181	20240527	163000	93460000	29450	29450	29450	29450	0
182	20240527	162900	93460000	29450	29450	29450	29450	500
183	20240527	162800	93460000	29450	29450	29450	29450	0
184	20240527	162700	93460000	29450	29450	29450	29450	0
185	20240527	162600	93460000	29450	29450	29450	29450	0
186	20240527	162500	93460000	29450	29450	29450	29450	0
187	20240527	162400	93460000	29450	29450	29450	29450	0
188	20240527	162300	93460000	29450	29450	29450	29450	0
189	20240527	162200	93460000	29450	29450	29450	29450	0
190	20240527	162100	93460000	29450	29450	29450	29450	0
191	20240527	162000	93460000	29450	29450	29450	29450	0
192	20240527	161900	93460000	29450	29450	29450	29450	0
193	20240527	161800	93460000	29450	29450	29450	29450	0
194	20240527	161700	93460000	29450	29450	29450	29450	0
195	20240527	161600	93460000	29450	29450	29450	29450	0
196	20240527	161500	93460000	29450	29450	29450	29450	0
197	20240527	161400	93460000	29450	29450	29450	29450	0
198	20240527	161300	93460000	29450	29450	29450	29450	0
199	20240527	161200	93460000	29450	29450	29450	29450	0
200	20240527	161100	93460000	29450	29450	29450	29450	0
201	20240527	161000	93460000	29450	29450	29450	29450	0
202	20240527	160900	93460000	29450	29450	29450	29450	0
203	20240527	160800	93460000	29450	29450	29450	29450	0
204	20240527	160700	93460000	29450	29450	29450	29450	0
205	20240527	160600	93460000	29450	29450	29450	29450	0
206	20240527	160500	93460000	29450	29450	29450	29450	0
207	20240527	160400	93460000	29450	29450	29450	29450	0
208	20240527	160300	93460000	29450	29450	29450	29450	0
209	20240527	160200	93460000	29450	29450	29450	29450	0
210	20240527	160100	93460000	29450	29450	29450	29450	0
211	20240527	160000	93460000	29450	29450	29450	29450	0
212	20240527	155900	93460000	29450	29450	29450	29450	500
213	20240527	155800	93460000	29450	29450	29450	29450	0
214	20240527	155700	93460000	29450	29450	29450	29450	0
215	20240527	155600	93460000	29450	29450	29450	29450	0
216	20240527	155500	93460000	29450	29450	29450	29450	0
217	20240527	155400	93460000	29450	29450	29450	29450	0
218	20240527	155300	93460000	29450	29450	29450	29450	0
219	20240527	155200	93460000	29450	29450	29450	29450	0
220	20240527	155100	93460000	29450	29450	29450	29450	0
221	20240527	155000	93460000	29450	29450	29450	29450	0
222	20240527	154900	93460000	29450	29450	29450	29450	0
223	20240527	154800	93460000	29450	29450	29450	29450	0
224	20240527	154700	93460000	29450	29450	29450	29450	0
225	20240527	154600	93460000	29450	29450	29450	29450	0
226	20240527	154500	93460000	29450	29450	29450	29450	0
227	20240527	154400	93460000	29450	29450	29450	29450	0
228	20240527	154300	93460000	29450	29450	29450	29450	0
229	20240527	154200	93460000	29450	29450	29450	29450	0
230	20240527	154100	93460000	29450	29450	29450	29450	0
231	20240527	154000	93460000	29450	29450	29450	29450	0
232	20240527	153900	93460000	29450	29450	29450	29450	0
233	20240527	153800	93460000	29450	29450	29450	29450	0
234	20240527	153700	93460000	29450	29450	29450	29450	0
235	20240527	153600	93460000	29450	29450	29450	29450	0
236	20240527	153500	93460000	29450	29450	29450	29450	0
237	20240527	153400	93460000	29450	29450	29450	29450	0
238	20240527	153300	93460000	29450	29450	29450	29450	0
239	20240527	153200	93460000	29450	29450	29450	29450	0
240	20240527	153100	93460000	29450	29450	29450	29450	0
241	20240527	153000	93460000	29450	29450	29450	29450	500
242	20240527	152900	78735000	29450	29450	29450	29450	0
243	20240527	152800	78735000	29450	29450	29450	29450	0
244	20240527	152700	78735000	29450	29450	29450	29450	0
245	20240527	152600	78735000	29450	29450	29450	29450	0
246	20240527	152500	78735000	29450	29450	29450	29450	0
247	20240527	152400	78735000	29450	29450	29450	29450	0
248	20240527	152300	78735000	29450	29450	29450	29450	0
249	20240527	152200	78735000	29450	29450	29450	29450	0
250	20240527	152100	78735000	29450	29450	29450	29450	0
251	20240527	152000	78735000	29450	29450	29450	29450	0
252	20240527	151900	78735000	29450	29450	29450	29450	0
253	20240527	151800	78735000	29450	29450	29450	29450	0
254	20240527	151700	78735000	29450	29450	29450	29450	0
255	20240527	151600	78735000	29450	29450	29450	29450	0
256	20240527	151500	78735000	29450	29450	29450	29450	0
257	20240527	151400	78735000	29450	29450	29450	29450	0
258	20240527	151300	78735000	29450	29450	29450	29450	0
259	20240527	151200	78735000	29450	29450	29450	29450	0
260	20240527	151100	78735000	29450	29450	29450	29450	0
261	20240527	151000	78735000	29450	29450	29450	29450	0
262	20240527	150900	78735000	29450	29450	29450	29450	10
263	20240527	150800	78440500	29300	29300	29300	29300	0
264	20240527	150700	78440500	29300	29300	29300	29300	0
265	20240527	150600	78440500	29300	29300	29300	29300	0
266	20240527	150500	78440500	29300	29300	29300	29300	0
267	20240527	150400	78440500	29300	29300	29300	29300	0
268	20240527	150300	78440500	29300	29300	29300	29300	10
269	20240527	150200	78147500	29300	29300	29300	29300	0
270	20240527	150100	78147500	29300	29300	29300	29300	0
271	20240527	150000	78147500	29300	29300	29300	29300	0
272	20240527	145900	78147500	29300	29300	29300	29300	0
273	20240527	145800	78147500	29300	29300	29300	29300	0
274	20240527	145700	78147500	29300	29300	29300	29300	0
275	20240527	145600	78147500	29300	29300	29300	29300	0
276	20240527	145500	78147500	29300	29300	29300	29300	0
277	20240527	145400	78147500	29300	29300	29300	29300	0
278	20240527	145300	78147500	29300	29400	29400	29300	599
279	20240527	145200	60546300	29400	29400	29400	29400	0
280	20240527	145100	60546300	29400	29400	29400	29400	0
281	20240527	145000	60546300	29400	29400	29400	29400	0
282	20240527	144900	60546300	29400	29400	29400	29400	0
283	20240527	144800	60546300	29400	29400	29400	29400	0
284	20240527	144700	60546300	29400	29400	29400	29400	0
285	20240527	144600	60546300	29400	29400	29400	29400	0
286	20240527	144500	60546300	29400	29400	29400	29400	0
287	20240527	144400	60546300	29400	29400	29400	29400	0
288	20240527	144300	60546300	29400	29400	29400	29400	0
289	20240527	144200	60546300	29400	29400	29400	29400	0
290	20240527	144100	60546300	29400	29400	29400	29400	0
291	20240527	144000	60546300	29400	29400	29400	29400	0
292	20240527	143900	60546300	29400	29400	29400	29400	0
293	20240527	143800	60546300	29400	29400	29400	29400	0
294	20240527	143700	60546300	29400	29400	29400	29400	0
295	20240527	143600	60546300	29400	29400	29400	29400	0
296	20240527	143500	60546300	29400	29400	29400	29400	0
297	20240527	143400	60546300	29400	29400	29400	29400	0
298	20240527	143300	60546300	29400	29400	29400	29400	0
299	20240527	143200	60546300	29400	29400	29400	29400	1
300	20240527	143100	60516900	29400	29400	29400	29400	0
301	20240527	143000	60516900	29400	29400	29400	29400	0
302	20240527	142900	60516900	29400	29400	29400	29400	0
303	20240527	142800	60516900	29400	29400	29400	29400	0
304	20240527	142700	60516900	29400	29400	29400	29400	0
305	20240527	142600	60516900	29400	29400	29400	29400	0
306	20240527	142500	60516900	29400	29400	29400	29400	0
307	20240527	142400	60516900	29400	29400	29400	29400	0
308	20240527	142300	60516900	29400	29400	29400	29400	0
309	20240527	142200	60516900	29400	29400	29400	29400	0
310	20240527	142100	60516900	29400	29400	29400	29400	0
311	20240527	142000	60516900	29400	29400	29400	29400	0
312	20240527	141900	60516900	29400	29400	29400	29400	0
313	20240527	141800	60516900	29400	29400	29400	29400	0
314	20240527	141700	60516900	29400	29400	29400	29400	0
315	20240527	141600	60516900	29400	29400	29400	29400	0
316	20240527	141500	60516900	29400	29400	29400	29400	0
317	20240527	141400	60516900	29400	29400	29400	29400	0
318	20240527	141300	60516900	29400	29400	29400	29400	0
319	20240527	141200	60516900	29400	29400	29400	29400	0
320	20240527	141100	60516900	29400	29400	29400	29400	0
321	20240527	141000	60516900	29400	29400	29400	29400	0
322	20240527	140900	60516900	29400	29400	29400	29400	1
323	20240527	140800	60487500	29400	29400	29400	29400	0
324	20240527	140700	60487500	29400	29400	29400	29400	0
325	20240527	140600	60487500	29400	29400	29400	29400	0
326	20240527	140500	60487500	29400	29400	29400	29400	0
327	20240527	140400	60487500	29400	29400	29400	29400	0
328	20240527	140300	60487500	29400	29400	29400	29400	5
329	20240527	140200	60340500	29400	29400	29400	29400	5
330	20240527	140100	60193500	29400	29400	29400	29400	0
331	20240527	140000	60193500	29400	29400	29400	29400	0
332	20240527	135900	60193500	29400	29400	29400	29400	0
333	20240527	135800	60193500	29400	29400	29400	29400	0
334	20240527	135700	60193500	29400	29400	29400	29400	0
335	20240527	135600	60193500	29400	29400	29400	29400	0
336	20240527	135500	60193500	29400	29400	29400	29400	10
337	20240527	135400	59899500	29400	29400	29400	29400	0
338	20240527	135300	59899500	29400	29400	29400	29400	0
339	20240527	135200	59899500	29400	29400	29400	29400	0
340	20240527	135100	59899500	29400	29400	29400	29400	0
341	20240527	135000	59899500	29400	29400	29400	29400	1
342	20240527	134900	59870100	29400	29400	29400	29400	8
343	20240527	134800	59634900	29400	29400	29400	29400	0
344	20240527	134700	59634900	29400	29400	29400	29400	0
345	20240527	134600	59634900	29400	29400	29400	29400	0
346	20240527	134500	59634900	29400	29400	29400	29400	0
347	20240527	134400	59634900	29400	29400	29400	29400	0
348	20240527	134300	59634900	29400	29400	29400	29400	0
349	20240527	134200	59634900	29400	29400	29400	29400	0
350	20240527	134100	59634900	29400	29400	29400	29400	2
351	20240527	134000	59576100	29400	29400	29400	29400	0
352	20240527	133900	59576100	29400	29400	29400	29400	0
353	20240527	133800	59576100	29400	29400	29400	29400	0
354	20240527	133700	59576100	29400	29400	29400	29400	0
355	20240527	133600	59576100	29400	29400	29400	29400	0
356	20240527	133500	59576100	29400	29400	29400	29400	0
357	20240527	133400	59576100	29400	29400	29400	29400	10
358	20240527	133300	59282100	29400	29400	29400	29400	0
359	20240527	133200	59282100	29400	29400	29400	29400	0
360	20240527	133100	59282100	29400	29400	29400	29400	0
361	20240527	133000	59282100	29400	29400	29400	29400	20
362	20240527	132900	58694100	29400	29400	29400	29400	0
363	20240527	132800	58694100	29400	29400	29400	29400	0
364	20240527	132700	58694100	29400	29400	29400	29400	0
365	20240527	132600	58694100	29400	29400	29400	29400	0
366	20240527	132500	58694100	29400	29400	29400	29400	0
367	20240527	132400	58694100	29400	29400	29400	29400	0
368	20240527	132300	58694100	29400	29400	29400	29400	0
369	20240527	132200	58694100	29400	29400	29400	29400	0
370	20240527	132100	58694100	29400	29400	29400	29400	10
371	20240527	132000	58400100	29400	29400	29400	29400	0
372	20240527	131900	58400100	29400	29400	29400	29400	0
373	20240527	131800	58400100	29400	29400	29400	29400	0
374	20240527	131700	58400100	29400	29400	29400	29400	0
375	20240527	131600	58400100	29400	29400	29400	29400	0
376	20240527	131500	58400100	29400	29400	29400	29400	0
377	20240527	131400	58400100	29400	29400	29400	29400	0
378	20240527	131300	58400100	29400	29400	29400	29400	0
379	20240527	131200	58400100	29400	29400	29400	29400	0
380	20240527	131100	58400100	29400	29400	29400	29400	0
381	20240527	131000	58400100	29400	29400	29400	29400	0
382	20240527	130900	58400100	29400	29400	29400	29400	0
383	20240527	130800	58400100	29400	29400	29400	29400	0
384	20240527	130700	58400100	29400	29400	29400	29400	7
385	20240527	130600	58194300	29450	29450	29450	29450	0
386	20240527	130500	58194300	29450	29450	29450	29450	0
387	20240527	130400	58194300	29450	29450	29450	29450	0
388	20240527	130300	58194300	29450	29450	29450	29450	0
389	20240527	130200	58194300	29450	29450	29450	29450	0
390	20240527	130100	58194300	29450	29450	29450	29450	0
391	20240527	130000	58194300	29450	29450	29450	29450	0
392	20240527	125900	58194300	29450	29450	29450	29450	0
393	20240527	125800	58194300	29450	29450	29450	29450	0
394	20240527	125700	58194300	29450	29450	29450	29450	0
395	20240527	125600	58194300	29450	29450	29450	29450	0
396	20240527	125500	58194300	29450	29450	29450	29450	0
397	20240527	125400	58194300	29450	29450	29450	29450	0
398	20240527	125300	58194300	29450	29450	29450	29450	0
399	20240527	125200	58194300	29450	29450	29450	29450	0
400	20240527	125100	58194300	29450	29400	29450	29200	101
401	20240527	125000	55235250	29450	29450	29450	29450	0
402	20240527	124900	55235250	29450	29450	29450	29450	0
403	20240527	124800	55235250	29450	29450	29450	29450	0
404	20240527	124700	55235250	29450	29450	29450	29450	0
405	20240527	124600	55235250	29450	29450	29450	29450	0
406	20240527	124500	55235250	29450	29450	29450	29450	0
407	20240527	124400	55235250	29450	29450	29450	29450	0
408	20240527	124300	55235250	29450	29450	29450	29450	1
409	20240527	124200	55205800	29450	29450	29450	29450	0
410	20240527	124100	55205800	29450	29450	29450	29450	0
411	20240527	124000	55205800	29450	29450	29450	29450	0
412	20240527	123900	55205800	29450	29450	29450	29450	0
413	20240527	123800	55205800	29450	29450	29450	29450	0
414	20240527	123700	55205800	29450	29450	29450	29450	0
415	20240527	123600	55205800	29450	29450	29450	29450	0
416	20240527	123500	55205800	29450	29450	29450	29450	0
417	20240527	123400	55205800	29450	29450	29450	29450	0
418	20240527	123300	55205800	29450	29450	29450	29450	0
419	20240527	123200	55205800	29450	29450	29450	29450	0
420	20240527	123100	55205800	29450	29450	29450	29450	0
421	20240527	123000	55205800	29450	29450	29450	29450	0
422	20240527	122900	55205800	29450	29450	29450	29450	1
423	20240527	122800	55176350	29400	29400	29400	29400	0
424	20240527	122700	55176350	29400	29400	29400	29400	0
425	20240527	122600	55176350	29400	29400	29400	29400	0
426	20240527	122500	55176350	29400	29400	29400	29400	0
427	20240527	122400	55176350	29400	29400	29400	29400	0
428	20240527	122300	55176350	29400	29400	29400	29400	0
429	20240527	122200	55176350	29400	29400	29400	29400	60
430	20240527	122100	53412350	29450	29450	29450	29450	1
431	20240527	122000	53382900	29400	29400	29400	29400	50
432	20240527	121900	51912900	29450	29450	29450	29450	0
433	20240527	121800	51912900	29450	29450	29450	29450	0
434	20240527	121700	51912900	29450	29450	29450	29450	0
435	20240527	121600	51912900	29450	29450	29450	29450	0
436	20240527	121500	51912900	29450	29450	29450	29450	0
437	20240527	121400	51912900	29450	29450	29450	29450	0
438	20240527	121300	51912900	29450	29450	29450	29450	0
439	20240527	121200	51912900	29450	29450	29450	29450	0
440	20240527	121100	51912900	29450	29450	29450	29450	0
441	20240527	121000	51912900	29450	29450	29450	29450	0
442	20240527	120900	51912900	29450	29450	29450	29450	0
443	20240527	120800	51912900	29450	29450	29450	29450	0
444	20240527	120700	51912900	29450	29450	29450	29450	0
445	20240527	120600	51912900	29450	29450	29450	29450	0
446	20240527	120500	51912900	29450	29450	29450	29450	30
447	20240527	120400	51029400	29450	29450	29450	29450	0
448	20240527	120300	51029400	29450	29450	29450	29450	1
449	20240527	120200	50999950	29400	29400	29400	29400	10
450	20240527	120100	50705950	29450	29450	29450	29450	0
451	20240527	120000	50705950	29450	29450	29450	29450	0
452	20240527	115900	50705950	29450	29450	29450	29450	0
453	20240527	115800	50705950	29450	29450	29450	29450	0
454	20240527	115700	50705950	29450	29450	29450	29450	0
455	20240527	115600	50705950	29450	29450	29450	29450	0
456	20240527	115500	50705950	29450	29450	29450	29450	0
457	20240527	115400	50705950	29450	29450	29450	29450	0
458	20240527	115300	50705950	29450	29450	29450	29450	0
459	20240527	115200	50705950	29450	29450	29450	29450	0
460	20240527	115100	50705950	29450	29450	29450	29450	889
461	20240527	115000	24524900	29450	29450	29450	29450	0
462	20240527	114900	24524900	29450	29450	29450	29450	0
463	20240527	114800	24524900	29450	29450	29450	29450	0
464	20240527	114700	24524900	29450	29450	29450	29450	0
465	20240527	114600	24524900	29450	29450	29450	29450	0
466	20240527	114500	24524900	29450	29450	29450	29450	0
467	20240527	114400	24524900	29450	29450	29450	29450	0
468	20240527	114300	24524900	29450	29450	29450	29450	0
469	20240527	114200	24524900	29450	29450	29450	29450	0
470	20240527	114100	24524900	29450	29450	29450	29450	0
471	20240527	114000	24524900	29450	29450	29450	29450	0
472	20240527	113900	24524900	29450	29450	29450	29450	0
473	20240527	113800	24524900	29450	29450	29450	29450	0
474	20240527	113700	24524900	29450	29450	29450	29450	0
475	20240527	113600	24524900	29450	29450	29450	29450	0
476	20240527	113500	24524900	29450	29450	29450	29450	0
477	20240527	113400	24524900	29450	29450	29450	29450	0
478	20240527	113300	24524900	29450	29450	29450	29450	0
479	20240527	113200	24524900	29450	29450	29450	29450	0
480	20240527	113100	24524900	29450	29450	29450	29450	0
481	20240527	113000	24524900	29450	29450	29450	29450	0
482	20240527	112900	24524900	29450	29450	29450	29450	0
483	20240527	112800	24524900	29450	29450	29450	29450	0
484	20240527	112700	24524900	29450	29450	29450	29450	0
485	20240527	112600	24524900	29450	29450	29450	29450	0
486	20240527	112500	24524900	29450	29450	29450	29450	0
487	20240527	112400	24524900	29450	29450	29450	29450	0
488	20240527	112300	24524900	29450	29450	29450	29450	0
489	20240527	112200	24524900	29450	29450	29450	29450	0
490	20240527	112100	24524900	29450	29450	29450	29450	0
491	20240527	112000	24524900	29450	29450	29450	29450	0
492	20240527	111900	24524900	29450	29450	29450	29450	0
493	20240527	111800	24524900	29450	29450	29450	29450	0
494	20240527	111700	24524900	29450	29450	29450	29450	0
495	20240527	111600	24524900	29450	29450	29450	29450	0
496	20240527	111500	24524900	29450	29450	29450	29450	0
497	20240527	111400	24524900	29450	29450	29450	29450	0
498	20240527	111300	24524900	29450	29450	29450	29450	0
499	20240527	111200	24524900	29450	29450	29450	29450	0
500	20240527	111100	24524900	29450	29450	29450	29450	0
501	20240527	111000	24524900	29450	29450	29450	29450	0
502	20240527	110900	24524900	29450	29450	29450	29450	0
503	20240527	110800	24524900	29450	29450	29450	29450	0
504	20240527	110700	24524900	29450	29450	29450	29450	0
505	20240527	110600	24524900	29450	29450	29450	29450	0
506	20240527	110500	24524900	29450	29450	29450	29450	0
507	20240527	110400	24524900	29450	29450	29450	29450	0
508	20240527	110300	24524900	29450	29450	29450	29450	0
509	20240527	110200	24524900	29450	29450	29450	29450	0
510	20240527	110100	24524900	29450	29450	29450	29450	0
511	20240527	110000	24524900	29450	29450	29450	29450	0
512	20240527	105900	24524900	29450	29450	29450	29450	0
513	20240527	105800	24524900	29450	29450	29450	29450	0
514	20240527	105700	24524900	29450	29450	29450	29450	0
515	20240527	105600	24524900	29450	29450	29450	29450	0
516	20240527	105500	24524900	29450	29450	29450	29450	0
517	20240527	105400	24524900	29450	29450	29450	29450	0
518	20240527	105300	24524900	29450	29450	29450	29450	0
519	20240527	105200	24524900	29450	29450	29450	29450	0
520	20240527	105100	24524900	29450	29450	29450	29450	0
521	20240527	105000	24524900	29450	29450	29450	29450	100
522	20240527	104900	21579900	29450	29450	29450	29450	0
523	20240527	104800	21579900	29450	29450	29450	29450	0
524	20240527	104700	21579900	29450	29450	29450	29450	0
525	20240527	104600	21579900	29450	29450	29450	29450	0
526	20240527	104500	21579900	29450	29450	29450	29450	0
527	20240527	104400	21579900	29450	29450	29450	29450	0
528	20240527	104300	21579900	29450	29450	29450	29450	0
529	20240527	104200	21579900	29450	29450	29450	29450	0
530	20240527	104100	21579900	29450	29450	29450	29450	0
531	20240527	104000	21579900	29450	29450	29450	29450	0
532	20240527	103900	21579900	29450	29450	29450	29450	0
533	20240527	103800	21579900	29450	29450	29450	29450	0
534	20240527	103700	21579900	29450	29450	29450	29450	0
535	20240527	103600	21579900	29450	29450	29450	29450	0
536	20240527	103500	21579900	29450	29450	29450	29450	0
537	20240527	103400	21579900	29450	29450	29450	29450	0
538	20240527	103300	21579900	29450	29450	29450	29450	0
539	20240527	103200	21579900	29450	29450	29450	29450	0
540	20240527	103100	21579900	29450	29450	29450	29450	0
541	20240527	103000	21579900	29450	29450	29450	29450	0
542	20240527	102900	21579900	29450	29450	29450	29450	0
543	20240527	102800	21579900	29450	29450	29450	29450	0
544	20240527	102700	21579900	29450	29450	29450	29450	0
545	20240527	102600	21579900	29450	29450	29450	29450	0
546	20240527	102500	21579900	29450	29450	29450	29450	0
547	20240527	102400	21579900	29450	29450	29450	29450	0
548	20240527	102300	21579900	29450	29450	29450	29450	0
549	20240527	102200	21579900	29450	29450	29450	29450	0
550	20240527	102100	21579900	29450	29450	29450	29450	0
551	20240527	102000	21579900	29450	29450	29450	29450	0
552	20240527	101900	21579900	29450	29450	29450	29450	0
553	20240527	101800	21579900	29450	29450	29450	29450	0
554	20240527	101700	21579900	29450	29450	29450	29450	0
555	20240527	101600	21579900	29450	29450	29450	29450	0
556	20240527	101500	21579900	29450	29450	29450	29450	0
557	20240527	101400	21579900	29450	29450	29450	29450	0
558	20240527	101300	21579900	29450	29450	29450	29450	0
559	20240527	101200	21579900	29450	29450	29450	29450	1
560	20240527	101100	21550450	29400	29400	29400	29400	0
561	20240527	101000	21550450	29400	29400	29400	29400	0
562	20240527	100900	21550450	29400	29400	29400	29400	50
563	20240527	100800	20080450	29450	29450	29450	29450	0
564	20240527	100700	20080450	29450	29450	29450	29450	0
565	20240527	100600	20080450	29450	29450	29450	29450	0
566	20240527	100500	20080450	29450	29450	29450	29450	0
567	20240527	100400	20080450	29450	29450	29450	29450	0
568	20240527	100300	20080450	29450	29450	29450	29450	0
569	20240527	100200	20080450	29450	29450	29450	29450	0
570	20240527	100100	20080450	29450	29450	29450	29450	50
571	20240527	100000	18607950	29450	29450	29450	29450	25
572	20240527	095900	17871700	29450	29450	29450	29450	13
573	20240527	095800	17488850	29450	29450	29450	29450	20
574	20240527	095700	16899850	29450	29450	29450	29450	45
575	20240527	095600	15574600	29450	29450	29450	29450	25
576	20240527	095500	14838350	29400	29400	29400	29400	0
577	20240527	095400	14838350	29400	29400	29400	29400	0
578	20240527	095300	14838350	29400	29400	29400	29400	0
579	20240527	095200	14838350	29400	29400	29400	29400	10
580	20240527	095100	14544350	29400	29400	29400	29400	30
581	20240527	095000	13662350	29400	29400	29400	29400	10
582	20240527	094900	13368350	29350	29350	29350	29350	50
583	20240527	094800	11900850	29350	29350	29350	29350	0
584	20240527	094700	11900850	29350	29350	29350	29350	0
585	20240527	094600	11900850	29350	29350	29350	29350	50
586	20240527	094500	10433350	29450	29450	29450	29450	0
587	20240527	094400	10433350	29450	29450	29450	29450	34
588	20240527	094300	9432050	29450	29450	29450	29450	0
589	20240527	094200	9432050	29450	29450	29450	29450	0
590	20240527	094100	9432050	29450	29450	29450	29450	0
591	20240527	094000	9432050	29450	29450	29450	29450	34
592	20240527	093900	8430750	29450	29450	29450	29450	0
593	20240527	093800	8430750	29450	29450	29450	29450	5
594	20240527	093700	8283500	29450	29450	29450	29450	0
595	20240527	093600	8283500	29450	29450	29450	29450	10
596	20240527	093500	7989000	29450	29450	29450	29450	0
597	20240527	093400	7989000	29450	29450	29450	29450	0
598	20240527	093300	7989000	29450	29450	29450	29450	0
599	20240527	093200	7989000	29450	29450	29450	29450	8
600	20240527	093100	7753400	29450	29450	29450	29450	0
601	20240527	093000	7753400	29450	29450	29450	29450	0
602	20240527	092900	7753400	29450	29450	29450	29450	0
603	20240527	092800	7753400	29450	29450	29450	29450	0
604	20240527	092700	7753400	29450	29450	29450	29450	0
605	20240527	092600	7753400	29450	29450	29450	29450	0
606	20240527	092500	7753400	29450	29450	29450	29450	0
607	20240527	092400	7753400	29450	29450	29450	29450	0
608	20240527	092300	7753400	29450	29450	29450	29450	0
609	20240527	092200	7753400	29450	29450	29450	29450	0
610	20240527	092100	7753400	29450	29450	29450	29450	5
611	20240527	092000	7606150	29450	29450	29450	29450	1
612	20240527	091900	7576700	29350	29350	29350	29350	0
613	20240527	091800	7576700	29350	29350	29350	29350	0
614	20240527	091700	7576700	29350	29350	29350	29350	0
615	20240527	091600	7576700	29350	29350	29350	29350	13
616	20240527	091500	7195150	29350	29350	29350	29350	30
617	20240527	091400	6314650	29350	29350	29350	29350	70
618	20240527	091300	4260150	29350	29350	29350	29350	0
619	20240527	091200	4260150	29350	29350	29350	29350	0
620	20240527	091100	4260150	29350	29350	29350	29350	0
621	20240527	091000	4260150	29350	29350	29350	29350	1
622	20240527	090900	4230800	29350	29350	29350	29350	0
623	20240527	090800	4230800	29350	29350	29350	29350	0
624	20240527	090700	4230800	29350	29350	29350	29350	0
625	20240527	090600	4230800	29350	29350	29350	29350	59
626	20240527	090500	2499150	29350	29350	29350	29350	0
627	20240527	090400	2499150	29350	29350	29350	29350	0
628	20240527	090300	2499150	29350	29350	29350	29350	1
629	20240527	090200	2469800	29350	29350	29350	29350	0
630	20240527	090100	2469800	29350	29350	29350	29350	0
631	20240527	090000	2469800	29350	29450	29450	29350	84