KissMeData/044990/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	192900	240509000	29300	29300	29300	29300	1000
3	20240528	192800	240509000	29300	29300	29300	29300	0
4	20240528	192700	240509000	29300	29300	29300	29300	0
5	20240528	192600	240509000	29300	29300	29300	29300	0
6	20240528	192500	240509000	29300	29300	29300	29300	0
7	20240528	192400	240509000	29300	29300	29300	29300	0
8	20240528	192300	240509000	29300	29300	29300	29300	0
9	20240528	192200	240509000	29300	29300	29300	29300	0
10	20240528	192100	240509000	29300	29300	29300	29300	0
11	20240528	192000	240509000	29300	29300	29300	29300	0
12	20240528	191900	240509000	29300	29300	29300	29300	0
13	20240528	191800	240509000	29300	29300	29300	29300	0
14	20240528	191700	240509000	29300	29300	29300	29300	0
15	20240528	191600	240509000	29300	29300	29300	29300	0
16	20240528	191500	240509000	29300	29300	29300	29300	0
17	20240528	191400	240509000	29300	29300	29300	29300	0
18	20240528	191300	240509000	29300	29300	29300	29300	0
19	20240528	191200	240509000	29300	29300	29300	29300	0
20	20240528	191100	240509000	29300	29300	29300	29300	0
21	20240528	191000	240509000	29300	29300	29300	29300	0
22	20240528	190900	240509000	29300	29300	29300	29300	0
23	20240528	190800	240509000	29300	29300	29300	29300	0
24	20240528	190700	240509000	29300	29300	29300	29300	0
25	20240528	190600	240509000	29300	29300	29300	29300	0
26	20240528	190500	240509000	29300	29300	29300	29300	0
27	20240528	190400	240509000	29300	29300	29300	29300	0
28	20240528	190300	240509000	29300	29300	29300	29300	0
29	20240528	190200	240509000	29300	29300	29300	29300	0
30	20240528	190100	240509000	29300	29300	29300	29300	0
31	20240528	190000	240509000	29300	29300	29300	29300	0
32	20240528	185900	240509000	29300	29300	29300	29300	1000
33	20240528	185800	240509000	29300	29300	29300	29300	0
34	20240528	185700	240509000	29300	29300	29300	29300	0
35	20240528	185600	240509000	29300	29300	29300	29300	0
36	20240528	185500	240509000	29300	29300	29300	29300	0
37	20240528	185400	240509000	29300	29300	29300	29300	0
38	20240528	185300	240509000	29300	29300	29300	29300	0
39	20240528	185200	240509000	29300	29300	29300	29300	0
40	20240528	185100	240509000	29300	29300	29300	29300	0
41	20240528	185000	240509000	29300	29300	29300	29300	0
42	20240528	184900	240509000	29300	29300	29300	29300	0
43	20240528	184800	240509000	29300	29300	29300	29300	0
44	20240528	184700	240509000	29300	29300	29300	29300	0
45	20240528	184600	240509000	29300	29300	29300	29300	0
46	20240528	184500	240509000	29300	29300	29300	29300	0
47	20240528	184400	240509000	29300	29300	29300	29300	0
48	20240528	184300	240509000	29300	29300	29300	29300	0
49	20240528	184200	240509000	29300	29300	29300	29300	0
50	20240528	184100	240509000	29300	29300	29300	29300	0
51	20240528	184000	240509000	29300	29300	29300	29300	0
52	20240528	183900	240509000	29300	29300	29300	29300	0
53	20240528	183800	240509000	29300	29300	29300	29300	0
54	20240528	183700	240509000	29300	29300	29300	29300	0
55	20240528	183600	240509000	29300	29300	29300	29300	0
56	20240528	183500	240509000	29300	29300	29300	29300	0
57	20240528	183400	240509000	29300	29300	29300	29300	0
58	20240528	183300	240509000	29300	29300	29300	29300	0
59	20240528	183200	240509000	29300	29300	29300	29300	0
60	20240528	183100	240509000	29300	29300	29300	29300	0
61	20240528	183000	240509000	29300	29300	29300	29300	0
62	20240528	182900	240509000	29300	29300	29300	29300	1000
63	20240528	182800	240509000	29300	29300	29300	29300	0
64	20240528	182700	240509000	29300	29300	29300	29300	0
65	20240528	182600	240509000	29300	29300	29300	29300	0
66	20240528	182500	240509000	29300	29300	29300	29300	0
67	20240528	182400	240509000	29300	29300	29300	29300	0
68	20240528	182300	240509000	29300	29300	29300	29300	0
69	20240528	182200	240509000	29300	29300	29300	29300	0
70	20240528	182100	240509000	29300	29300	29300	29300	0
71	20240528	182000	240509000	29300	29300	29300	29300	0
72	20240528	181900	240509000	29300	29300	29300	29300	0
73	20240528	181800	240509000	29300	29300	29300	29300	0
74	20240528	181700	240509000	29300	29300	29300	29300	0
75	20240528	181600	240509000	29300	29300	29300	29300	0
76	20240528	181500	240509000	29300	29300	29300	29300	0
77	20240528	181400	240509000	29300	29300	29300	29300	0
78	20240528	181300	240509000	29300	29300	29300	29300	0
79	20240528	181200	240509000	29300	29300	29300	29300	0
80	20240528	181100	240509000	29300	29300	29300	29300	0
81	20240528	181000	240509000	29300	29300	29300	29300	0
82	20240528	180900	240509000	29300	29300	29300	29300	0
83	20240528	180800	240509000	29300	29300	29300	29300	0
84	20240528	180700	240509000	29300	29300	29300	29300	0
85	20240528	180600	240509000	29300	29300	29300	29300	0
86	20240528	180500	240509000	29300	29300	29300	29300	0
87	20240528	180400	240509000	29300	29300	29300	29300	0
88	20240528	180300	240509000	29300	29300	29300	29300	0
89	20240528	180200	240509000	29300	29300	29300	29300	0
90	20240528	180100	240509000	29300	29300	29300	29300	0
91	20240528	180000	240509000	29300	29300	29300	29300	0
92	20240528	175900	240509000	29300	29300	29300	29300	1000
93	20240528	175800	240509000	29300	29300	29300	29300	0
94	20240528	175700	240509000	29300	29300	29300	29300	0
95	20240528	175600	240509000	29300	29300	29300	29300	0
96	20240528	175500	240509000	29300	29300	29300	29300	0
97	20240528	175400	240509000	29300	29300	29300	29300	0
98	20240528	175300	240509000	29300	29300	29300	29300	0
99	20240528	175200	240509000	29300	29300	29300	29300	0
100	20240528	175100	240509000	29300	29300	29300	29300	0
101	20240528	175000	240509000	29300	29300	29300	29300	0
102	20240528	174900	240509000	29300	29300	29300	29300	0
103	20240528	174800	240509000	29300	29300	29300	29300	0
104	20240528	174700	240509000	29300	29300	29300	29300	0
105	20240528	174600	240509000	29300	29300	29300	29300	0
106	20240528	174500	240509000	29300	29300	29300	29300	0
107	20240528	174400	240509000	29300	29300	29300	29300	0
108	20240528	174300	240509000	29300	29300	29300	29300	0
109	20240528	174200	240509000	29300	29300	29300	29300	0
110	20240528	174100	240509000	29300	29300	29300	29300	0
111	20240528	174000	240509000	29300	29300	29300	29300	0
112	20240528	173900	240509000	29300	29300	29300	29300	0
113	20240528	173800	240509000	29300	29300	29300	29300	0
114	20240528	173700	240509000	29300	29300	29300	29300	0
115	20240528	173600	240509000	29300	29300	29300	29300	0
116	20240528	173500	240509000	29300	29300	29300	29300	0
117	20240528	173400	240509000	29300	29300	29300	29300	0
118	20240528	173300	240509000	29300	29300	29300	29300	0
119	20240528	173200	240509000	29300	29300	29300	29300	0
120	20240528	173100	240509000	29300	29300	29300	29300	0
121	20240528	173000	240509000	29300	29300	29300	29300	0
122	20240528	172900	240509000	29300	29300	29300	29300	1000
123	20240528	172800	240509000	29300	29300	29300	29300	0
124	20240528	172700	240509000	29300	29300	29300	29300	0
125	20240528	172600	240509000	29300	29300	29300	29300	0
126	20240528	172500	240509000	29300	29300	29300	29300	0
127	20240528	172400	240509000	29300	29300	29300	29300	0
128	20240528	172300	240509000	29300	29300	29300	29300	0
129	20240528	172200	240509000	29300	29300	29300	29300	0
130	20240528	172100	240509000	29300	29300	29300	29300	0
131	20240528	172000	240509000	29300	29300	29300	29300	0
132	20240528	171900	240509000	29300	29300	29300	29300	0
133	20240528	171800	240509000	29300	29300	29300	29300	0
134	20240528	171700	240509000	29300	29300	29300	29300	0
135	20240528	171600	240509000	29300	29300	29300	29300	0
136	20240528	171500	240509000	29300	29300	29300	29300	0
137	20240528	171400	240509000	29300	29300	29300	29300	0
138	20240528	171300	240509000	29300	29300	29300	29300	0
139	20240528	171200	240509000	29300	29300	29300	29300	0
140	20240528	171100	240509000	29300	29300	29300	29300	0
141	20240528	171000	240509000	29300	29300	29300	29300	0
142	20240528	170900	240509000	29300	29300	29300	29300	0
143	20240528	170800	240509000	29300	29300	29300	29300	0
144	20240528	170700	240509000	29300	29300	29300	29300	0
145	20240528	170600	240509000	29300	29300	29300	29300	0
146	20240528	170500	240509000	29300	29300	29300	29300	0
147	20240528	170400	240509000	29300	29300	29300	29300	0
148	20240528	170300	240509000	29300	29300	29300	29300	0
149	20240528	170200	240509000	29300	29300	29300	29300	0
150	20240528	170100	240509000	29300	29300	29300	29300	0
151	20240528	170000	240509000	29300	29300	29300	29300	0
152	20240528	165900	240509000	29300	29300	29300	29300	1000
153	20240528	165800	240509000	29300	29300	29300	29300	0
154	20240528	165700	240509000	29300	29300	29300	29300	0
155	20240528	165600	240509000	29300	29300	29300	29300	0
156	20240528	165500	240509000	29300	29300	29300	29300	0
157	20240528	165400	240509000	29300	29300	29300	29300	0
158	20240528	165300	240509000	29300	29300	29300	29300	0
159	20240528	165200	240509000	29300	29300	29300	29300	0
160	20240528	165100	240509000	29300	29300	29300	29300	0
161	20240528	165000	240509000	29300	29300	29300	29300	0
162	20240528	164900	240509000	29300	29300	29300	29300	0
163	20240528	164800	240509000	29300	29300	29300	29300	0
164	20240528	164700	240509000	29300	29300	29300	29300	0
165	20240528	164600	240509000	29300	29300	29300	29300	0
166	20240528	164500	240509000	29300	29300	29300	29300	0
167	20240528	164400	240509000	29300	29300	29300	29300	0
168	20240528	164300	240509000	29300	29300	29300	29300	0
169	20240528	164200	240509000	29300	29300	29300	29300	0
170	20240528	164100	240509000	29300	29300	29300	29300	0
171	20240528	164000	240509000	29300	29300	29300	29300	0
172	20240528	163900	240509000	29300	29300	29300	29300	0
173	20240528	163800	240509000	29300	29300	29300	29300	0
174	20240528	163700	240509000	29300	29300	29300	29300	0
175	20240528	163600	240509000	29300	29300	29300	29300	0
176	20240528	163500	240509000	29300	29300	29300	29300	0
177	20240528	163400	240509000	29300	29300	29300	29300	0
178	20240528	163300	240509000	29300	29300	29300	29300	0
179	20240528	163200	240509000	29300	29300	29300	29300	0
180	20240528	163100	240509000	29300	29300	29300	29300	0
181	20240528	163000	240509000	29300	29300	29300	29300	0
182	20240528	162900	240509000	29300	29300	29300	29300	1000
183	20240528	162800	240509000	29300	29300	29300	29300	0
184	20240528	162700	240509000	29300	29300	29300	29300	0
185	20240528	162600	240509000	29300	29300	29300	29300	0
186	20240528	162500	240509000	29300	29300	29300	29300	0
187	20240528	162400	240509000	29300	29300	29300	29300	0
188	20240528	162300	240509000	29300	29300	29300	29300	0
189	20240528	162200	240509000	29300	29300	29300	29300	0
190	20240528	162100	240509000	29300	29300	29300	29300	0
191	20240528	162000	240509000	29300	29300	29300	29300	0
192	20240528	161900	240509000	29300	29300	29300	29300	0
193	20240528	161800	240509000	29300	29300	29300	29300	0
194	20240528	161700	240509000	29300	29300	29300	29300	0
195	20240528	161600	240509000	29300	29300	29300	29300	0
196	20240528	161500	240509000	29300	29300	29300	29300	0
197	20240528	161400	240509000	29300	29300	29300	29300	0
198	20240528	161300	240509000	29300	29300	29300	29300	0
199	20240528	161200	240509000	29300	29300	29300	29300	0
200	20240528	161100	240509000	29300	29300	29300	29300	0
201	20240528	161000	240509000	29300	29300	29300	29300	0
202	20240528	160900	240509000	29300	29300	29300	29300	0
203	20240528	160800	240509000	29300	29300	29300	29300	0
204	20240528	160700	240509000	29300	29300	29300	29300	0
205	20240528	160600	240509000	29300	29300	29300	29300	0
206	20240528	160500	240509000	29300	29300	29300	29300	0
207	20240528	160400	240509000	29300	29300	29300	29300	0
208	20240528	160300	240509000	29300	29300	29300	29300	0
209	20240528	160200	240509000	29300	29300	29300	29300	0
210	20240528	160100	240509000	29300	29300	29300	29300	0
211	20240528	160000	240509000	29300	29300	29300	29300	0
212	20240528	155900	240509000	29300	29300	29300	29300	1000
213	20240528	155800	240509000	29300	29300	29300	29300	0
214	20240528	155700	240509000	29300	29300	29300	29300	0
215	20240528	155600	240509000	29300	29300	29300	29300	0
216	20240528	155500	240509000	29300	29300	29300	29300	0
217	20240528	155400	240509000	29300	29300	29300	29300	0
218	20240528	155300	240509000	29300	29300	29300	29300	0
219	20240528	155200	240509000	29300	29300	29300	29300	0
220	20240528	155100	240509000	29300	29300	29300	29300	0
221	20240528	155000	240509000	29300	29300	29300	29300	0
222	20240528	154900	240509000	29300	29300	29300	29300	0
223	20240528	154800	240509000	29300	29300	29300	29300	0
224	20240528	154700	240509000	29300	29300	29300	29300	0
225	20240528	154600	240509000	29300	29300	29300	29300	0
226	20240528	154500	240509000	29300	29300	29300	29300	0
227	20240528	154400	240509000	29300	29300	29300	29300	0
228	20240528	154300	240509000	29300	29300	29300	29300	0
229	20240528	154200	240509000	29300	29300	29300	29300	0
230	20240528	154100	240509000	29300	29300	29300	29300	0
231	20240528	154000	240509000	29300	29300	29300	29300	0
232	20240528	153900	240509000	29300	29300	29300	29300	0
233	20240528	153800	240509000	29300	29300	29300	29300	0
234	20240528	153700	240509000	29300	29300	29300	29300	0
235	20240528	153600	240509000	29300	29300	29300	29300	0
236	20240528	153500	240509000	29300	29300	29300	29300	0
237	20240528	153400	240509000	29300	29300	29300	29300	0
238	20240528	153300	240509000	29300	29300	29300	29300	0
239	20240528	153200	240509000	29300	29300	29300	29300	0
240	20240528	153100	240509000	29300	29300	29300	29300	0
241	20240528	153000	240509000	29300	29300	29300	29300	1000
242	20240528	152900	211209000	29350	29350	29350	29350	0
243	20240528	152800	211209000	29350	29350	29350	29350	0
244	20240528	152700	211209000	29350	29350	29350	29350	0
245	20240528	152600	211209000	29350	29350	29350	29350	0
246	20240528	152500	211209000	29350	29350	29350	29350	0
247	20240528	152400	211209000	29350	29350	29350	29350	0
248	20240528	152300	211209000	29350	29350	29350	29350	0
249	20240528	152200	211209000	29350	29350	29350	29350	0
250	20240528	152100	211209000	29350	29350	29350	29350	0
251	20240528	152000	211209000	29350	29350	29350	29350	0
252	20240528	151900	211209000	29350	29350	29350	29350	0
253	20240528	151800	211209000	29350	29350	29350	29350	0
254	20240528	151700	211209000	29350	29350	29350	29350	0
255	20240528	151600	211209000	29350	29350	29350	29350	0
256	20240528	151500	211209000	29350	29350	29350	29350	0
257	20240528	151400	211209000	29350	29350	29350	29350	99
258	20240528	151300	208303350	29400	29400	29400	29400	0
259	20240528	151200	208303350	29400	29400	29400	29400	0
260	20240528	151100	208303350	29400	29400	29400	29400	0
261	20240528	151000	208303350	29400	29400	29400	29400	0
262	20240528	150900	208303350	29400	29400	29400	29400	0
263	20240528	150800	208303350	29400	29400	29400	29400	0
264	20240528	150700	208303350	29400	29400	29400	29400	0
265	20240528	150600	208303350	29400	29400	29400	29400	0
266	20240528	150500	208303350	29400	29400	29400	29400	0
267	20240528	150400	208303350	29400	29400	29400	29400	0
268	20240528	150300	208303350	29400	29400	29400	29400	0
269	20240528	150200	208303350	29400	29400	29400	29400	0
270	20240528	150100	208303350	29400	29400	29400	29400	0
271	20240528	150000	208303350	29400	29400	29400	29400	0
272	20240528	145900	208303350	29400	29400	29400	29400	0
273	20240528	145800	208303350	29400	29400	29400	29400	0
274	20240528	145700	208303350	29400	29400	29400	29400	0
275	20240528	145600	208303350	29400	29400	29400	29400	0
276	20240528	145500	208303350	29400	29400	29400	29400	0
277	20240528	145400	208303350	29400	29400	29400	29400	0
278	20240528	145300	208303350	29400	29400	29400	29400	200
279	20240528	145200	202423350	29300	29300	29300	29300	0
280	20240528	145100	202423350	29300	29300	29300	29300	0
281	20240528	145000	202423350	29300	29300	29300	29300	0
282	20240528	144900	202423350	29300	29300	29300	29300	0
283	20240528	144800	202423350	29300	29300	29300	29300	0
284	20240528	144700	202423350	29300	29300	29300	29300	0
285	20240528	144600	202423350	29300	29300	29300	29300	0
286	20240528	144500	202423350	29300	29300	29300	29300	0
287	20240528	144400	202423350	29300	29300	29300	29300	0
288	20240528	144300	202423350	29300	29300	29300	29300	0
289	20240528	144200	202423350	29300	29300	29300	29300	0
290	20240528	144100	202423350	29300	29300	29300	29300	0
291	20240528	144000	202423350	29300	29300	29300	29300	0
292	20240528	143900	202423350	29300	29300	29300	29300	0
293	20240528	143800	202423350	29300	29300	29300	29300	0
294	20240528	143700	202423350	29300	29300	29300	29300	0
295	20240528	143600	202423350	29300	29300	29300	29300	38
296	20240528	143500	201309950	29300	29300	29300	29300	15
297	20240528	143400	200870450	29300	29300	29300	29300	0
298	20240528	143300	200870450	29300	29300	29300	29300	100
299	20240528	143200	197940450	29450	29450	29450	29450	0
300	20240528	143100	197940450	29450	29450	29450	29450	0
301	20240528	143000	197940450	29450	29450	29450	29450	0
302	20240528	142900	197940450	29450	29450	29450	29450	0
303	20240528	142800	197940450	29450	29450	29450	29450	0
304	20240528	142700	197940450	29450	29450	29450	29450	0
305	20240528	142600	197940450	29450	29450	29450	29450	0
306	20240528	142500	197940450	29450	29450	29450	29450	0
307	20240528	142400	197940450	29450	29450	29450	29450	0
308	20240528	142300	197940450	29450	29450	29450	29450	0
309	20240528	142200	197940450	29450	29450	29450	29450	0
310	20240528	142100	197940450	29450	29450	29450	29450	0
311	20240528	142000	197940450	29450	29450	29450	29450	0
312	20240528	141900	197940450	29450	29450	29450	29450	0
313	20240528	141800	197940450	29450	29450	29450	29450	0
314	20240528	141700	197940450	29450	29450	29450	29450	0
315	20240528	141600	197940450	29450	29450	29450	29450	0
316	20240528	141500	197940450	29450	29450	29450	29450	0
317	20240528	141400	197940450	29450	29450	29450	29450	0
318	20240528	141300	197940450	29450	29450	29450	29450	0
319	20240528	141200	197940450	29450	29450	29450	29450	0
320	20240528	141100	197940450	29450	29450	29450	29450	0
321	20240528	141000	197940450	29450	29450	29450	29450	0
322	20240528	140900	197940450	29450	29450	29450	29450	0
323	20240528	140800	197940450	29450	29450	29450	29450	0
324	20240528	140700	197940450	29450	29450	29450	29450	0
325	20240528	140600	197940450	29450	29450	29450	29450	0
326	20240528	140500	197940450	29450	29450	29450	29450	0
327	20240528	140400	197940450	29450	29450	29450	29450	0
328	20240528	140300	197940450	29450	29450	29450	29450	0
329	20240528	140200	197940450	29450	29450	29450	29450	0
330	20240528	140100	197940450	29450	29450	29450	29450	10
331	20240528	140000	197645950	29300	29300	29300	29300	0
332	20240528	135900	197645950	29300	29300	29300	29300	0
333	20240528	135800	197645950	29300	29300	29300	29300	0
334	20240528	135700	197645950	29300	29300	29300	29300	0
335	20240528	135600	197645950	29300	29300	29300	29300	0
336	20240528	135500	197645950	29300	29300	29300	29300	0
337	20240528	135400	197645950	29300	29300	29300	29300	0
338	20240528	135300	197645950	29300	29350	29350	29300	28
339	20240528	135200	196824550	29300	29300	29300	29300	0
340	20240528	135100	196824550	29300	29300	29300	29300	0
341	20240528	135000	196824550	29300	29300	29300	29300	0
342	20240528	134900	196824550	29300	29300	29300	29300	0
343	20240528	134800	196824550	29300	29300	29300	29300	0
344	20240528	134700	196824550	29300	29300	29300	29300	0
345	20240528	134600	196824550	29300	29300	29300	29300	0
346	20240528	134500	196824550	29300	29300	29300	29300	0
347	20240528	134400	196824550	29300	29300	29300	29300	0
348	20240528	134300	196824550	29300	29300	29300	29300	0
349	20240528	134200	196824550	29300	29300	29300	29300	0
350	20240528	134100	196824550	29300	29300	29300	29300	0
351	20240528	134000	196824550	29300	29300	29300	29300	0
352	20240528	133900	196824550	29300	29300	29300	29300	0
353	20240528	133800	196824550	29300	29300	29300	29300	0
354	20240528	133700	196824550	29300	29300	29300	29300	0
355	20240528	133600	196824550	29300	29300	29300	29300	210
356	20240528	133500	190671550	29300	29300	29300	29300	0
357	20240528	133400	190671550	29300	29300	29300	29300	0
358	20240528	133300	190671550	29300	29300	29300	29300	0
359	20240528	133200	190671550	29300	29300	29300	29300	0
360	20240528	133100	190671550	29300	29300	29300	29300	0
361	20240528	133000	190671550	29300	29300	29300	29300	100
362	20240528	132900	187741550	29250	29250	29250	29250	0
363	20240528	132800	187741550	29250	29250	29250	29250	0
364	20240528	132700	187741550	29250	29250	29250	29250	0
365	20240528	132600	187741550	29250	29250	29250	29250	0
366	20240528	132500	187741550	29250	29250	29250	29250	0
367	20240528	132400	187741550	29250	29250	29250	29250	0
368	20240528	132300	187741550	29250	29250	29250	29250	0
369	20240528	132200	187741550	29250	29250	29250	29250	0
370	20240528	132100	187741550	29250	29250	29250	29250	0
371	20240528	132000	187741550	29250	29250	29250	29250	0
372	20240528	131900	187741550	29250	29250	29250	29250	0
373	20240528	131800	187741550	29250	29250	29250	29250	0
374	20240528	131700	187741550	29250	29250	29250	29250	0
375	20240528	131600	187741550	29250	29250	29250	29250	0
376	20240528	131500	187741550	29250	29250	29250	29250	0
377	20240528	131400	187741550	29250	29250	29250	29250	0
378	20240528	131300	187741550	29250	29250	29250	29250	0
379	20240528	131200	187741550	29250	29250	29250	29250	0
380	20240528	131100	187741550	29250	29250	29250	29250	0
381	20240528	131000	187741550	29250	29250	29250	29250	0
382	20240528	130900	187741550	29250	29250	29250	29250	0
383	20240528	130800	187741550	29250	29250	29250	29250	0
384	20240528	130700	187741550	29250	29250	29250	29250	0
385	20240528	130600	187741550	29250	29250	29250	29250	0
386	20240528	130500	187741550	29250	29250	29250	29250	70
387	20240528	130400	185694050	29250	29250	29250	29250	0
388	20240528	130300	185694050	29250	29250	29250	29250	0
389	20240528	130200	185694050	29250	29250	29250	29250	0
390	20240528	130100	185694050	29250	29250	29250	29250	0
391	20240528	130000	185694050	29250	29250	29250	29250	0
392	20240528	125900	185694050	29250	29250	29250	29250	0
393	20240528	125800	185694050	29250	29250	29250	29250	0
394	20240528	125700	185694050	29250	29250	29250	29250	0
395	20240528	125600	185694050	29250	29250	29250	29250	0
396	20240528	125500	185694050	29250	29250	29250	29250	0
397	20240528	125400	185694050	29250	29250	29250	29250	0
398	20240528	125300	185694050	29250	29250	29250	29250	1
399	20240528	125200	185664800	29250	29250	29250	29250	0
400	20240528	125100	185664800	29250	29250	29250	29250	0
401	20240528	125000	185664800	29250	29250	29250	29250	50
402	20240528	124900	184202300	29250	29250	29250	29250	0
403	20240528	124800	184202300	29250	29250	29250	29250	0
404	20240528	124700	184202300	29250	29250	29250	29250	0
405	20240528	124600	184202300	29250	29250	29250	29250	40
406	20240528	124500	183032300	29300	29300	29300	29300	0
407	20240528	124400	183032300	29300	29300	29300	29300	0
408	20240528	124300	183032300	29300	29300	29300	29300	0
409	20240528	124200	183032300	29300	29300	29300	29300	0
410	20240528	124100	183032300	29300	29300	29300	29300	0
411	20240528	124000	183032300	29300	29300	29300	29300	0
412	20240528	123900	183032300	29300	29300	29300	29300	0
413	20240528	123800	183032300	29300	29300	29300	29300	0
414	20240528	123700	183032300	29300	29300	29300	29300	0
415	20240528	123600	183032300	29300	29300	29300	29300	0
416	20240528	123500	183032300	29300	29300	29300	29300	0
417	20240528	123400	183032300	29300	29300	29300	29300	0
418	20240528	123300	183032300	29300	29300	29300	29300	160
419	20240528	123200	178344300	29300	29300	29300	29300	0
420	20240528	123100	178344300	29300	29300	29300	29300	0
421	20240528	123000	178344300	29300	29300	29300	29300	0
422	20240528	122900	178344300	29300	29300	29300	29300	22
423	20240528	122800	177699700	29300	29300	29300	29300	0
424	20240528	122700	177699700	29300	29300	29300	29300	0
425	20240528	122600	177699700	29300	29300	29300	29300	0
426	20240528	122500	177699700	29300	29300	29300	29300	0
427	20240528	122400	177699700	29300	29300	29300	29300	0
428	20240528	122300	177699700	29300	29300	29300	29300	0
429	20240528	122200	177699700	29300	29300	29300	29300	0
430	20240528	122100	177699700	29300	29300	29300	29300	0
431	20240528	122000	177699700	29300	29300	29300	29300	0
432	20240528	121900	177699700	29300	29300	29300	29300	1
433	20240528	121800	177670400	29500	29500	29500	29500	0
434	20240528	121700	177670400	29500	29500	29500	29500	0
435	20240528	121600	177670400	29500	29500	29500	29500	0
436	20240528	121500	177670400	29500	29500	29500	29500	0
437	20240528	121400	177670400	29500	29500	29500	29500	0
438	20240528	121300	177670400	29500	29500	29500	29500	0
439	20240528	121200	177670400	29500	29500	29500	29500	0
440	20240528	121100	177670400	29500	29500	29500	29500	0
441	20240528	121000	177670400	29500	29400	29500	29400	115
442	20240528	120900	174289300	29450	29450	29450	29450	0
443	20240528	120800	174289300	29450	29450	29450	29450	0
444	20240528	120700	174289300	29450	29450	29450	29450	0
445	20240528	120600	174289300	29450	29450	29450	29450	0
446	20240528	120500	174289300	29450	29450	29450	29450	0
447	20240528	120400	174289300	29450	29450	29450	29450	0
448	20240528	120300	174289300	29450	29450	29450	29450	0
449	20240528	120200	174289300	29450	29450	29450	29450	0
450	20240528	120100	174289300	29450	29450	29450	29450	0
451	20240528	120000	174289300	29450	29450	29450	29450	0
452	20240528	115900	174289300	29450	29450	29450	29450	0
453	20240528	115800	174289300	29450	29450	29450	29450	0
454	20240528	115700	174289300	29450	29450	29450	29450	0
455	20240528	115600	174289300	29450	29450	29450	29450	0
456	20240528	115500	174289300	29450	29450	29450	29450	0
457	20240528	115400	174289300	29450	29450	29450	29450	0
458	20240528	115300	174289300	29450	29450	29450	29450	0
459	20240528	115200	174289300	29450	29450	29450	29450	0
460	20240528	115100	174289300	29450	29450	29450	29450	0
461	20240528	115000	174289300	29450	29450	29450	29450	0
462	20240528	114900	174289300	29450	29450	29450	29450	0
463	20240528	114800	174289300	29450	29450	29450	29450	0
464	20240528	114700	174289300	29450	29450	29450	29450	0
465	20240528	114600	174289300	29450	29450	29450	29450	0
466	20240528	114500	174289300	29450	29450	29450	29450	0
467	20240528	114400	174289300	29450	29450	29450	29450	0
468	20240528	114300	174289300	29450	29450	29450	29450	0
469	20240528	114200	174289300	29450	29450	29450	29450	240
470	20240528	114100	167221300	29400	29400	29400	29400	0
471	20240528	114000	167221300	29400	29400	29400	29400	0
472	20240528	113900	167221300	29400	29400	29400	29400	0
473	20240528	113800	167221300	29400	29400	29400	29400	0
474	20240528	113700	167221300	29400	29400	29400	29400	0
475	20240528	113600	167221300	29400	29400	29400	29400	0
476	20240528	113500	167221300	29400	29400	29400	29400	0
477	20240528	113400	167221300	29400	29400	29400	29400	0
478	20240528	113300	167221300	29400	29400	29400	29400	0
479	20240528	113200	167221300	29400	29400	29400	29400	0
480	20240528	113100	167221300	29400	29400	29400	29400	0
481	20240528	113000	167221300	29400	29400	29400	29400	0
482	20240528	112900	167221300	29400	29400	29400	29400	0
483	20240528	112800	167221300	29400	29400	29400	29400	0
484	20240528	112700	167221300	29400	29400	29400	29400	0
485	20240528	112600	167221300	29400	29400	29400	29400	0
486	20240528	112500	167221300	29400	29400	29400	29400	0
487	20240528	112400	167221300	29400	29400	29400	29400	0
488	20240528	112300	167221300	29400	29400	29400	29400	0
489	20240528	112200	167221300	29400	29400	29400	29400	0
490	20240528	112100	167221300	29400	29400	29400	29400	0
491	20240528	112000	167221300	29400	29400	29400	29400	0
492	20240528	111900	167221300	29400	29400	29400	29400	0
493	20240528	111800	167221300	29400	29400	29400	29400	0
494	20240528	111700	167221300	29400	29400	29400	29400	0
495	20240528	111600	167221300	29400	29400	29400	29400	0
496	20240528	111500	167221300	29400	29400	29400	29400	0
497	20240528	111400	167221300	29400	29400	29400	29400	0
498	20240528	111300	167221300	29400	29400	29400	29400	0
499	20240528	111200	167221300	29400	29400	29400	29400	0
500	20240528	111100	167221300	29400	29400	29400	29400	0
501	20240528	111000	167221300	29400	29400	29400	29400	0
502	20240528	110900	167221300	29400	29400	29400	29400	154
503	20240528	110800	162693700	29450	29450	29450	29450	0
504	20240528	110700	162693700	29450	29450	29450	29450	0
505	20240528	110600	162693700	29450	29450	29450	29450	0
506	20240528	110500	162693700	29450	29450	29450	29450	6
507	20240528	110400	162517000	29400	29400	29400	29400	0
508	20240528	110300	162517000	29400	29400	29400	29400	0
509	20240528	110200	162517000	29400	29400	29400	29400	0
510	20240528	110100	162517000	29400	29400	29400	29400	0
511	20240528	110000	162517000	29400	29400	29400	29400	0
512	20240528	105900	162517000	29400	29400	29400	29400	0
513	20240528	105800	162517000	29400	29400	29400	29400	0
514	20240528	105700	162517000	29400	29400	29400	29400	0
515	20240528	105600	162517000	29400	29400	29400	29400	604
516	20240528	105500	144759400	29400	29400	29400	29400	0
517	20240528	105400	144759400	29400	29400	29400	29400	0
518	20240528	105300	144759400	29400	29400	29400	29400	0
519	20240528	105200	144759400	29400	29400	29400	29400	0
520	20240528	105100	144759400	29400	29400	29400	29400	0
521	20240528	105000	144759400	29400	29400	29400	29400	0
522	20240528	104900	144759400	29400	29400	29400	29400	0
523	20240528	104800	144759400	29400	29400	29400	29400	0
524	20240528	104700	144759400	29400	29400	29400	29400	0
525	20240528	104600	144759400	29400	29400	29400	29400	0
526	20240528	104500	144759400	29400	29400	29400	29400	228
527	20240528	104400	138056200	29400	29400	29400	29400	0
528	20240528	104300	138056200	29400	29400	29400	29400	0
529	20240528	104200	138056200	29400	29400	29400	29400	0
530	20240528	104100	138056200	29400	29400	29400	29400	0
531	20240528	104000	138056200	29400	29250	29400	29250	11
532	20240528	103900	137732950	29250	29250	29250	29250	0
533	20240528	103800	137732950	29250	29250	29250	29250	0
534	20240528	103700	137732950	29250	29250	29250	29250	0
535	20240528	103600	137732950	29250	29250	29250	29250	0
536	20240528	103500	137732950	29250	29250	29250	29250	0
537	20240528	103400	137732950	29250	29250	29250	29250	0
538	20240528	103300	137732950	29250	29250	29250	29250	0
539	20240528	103200	137732950	29250	29250	29250	29250	0
540	20240528	103100	137732950	29250	29250	29250	29250	3
541	20240528	103000	137645200	29400	29400	29400	29400	0
542	20240528	102900	137645200	29400	29400	29400	29400	0
543	20240528	102800	137645200	29400	29400	29400	29400	65
544	20240528	102700	135734200	29400	29400	29400	29400	0
545	20240528	102600	135734200	29400	29400	29400	29400	0
546	20240528	102500	135734200	29400	29400	29400	29400	0
547	20240528	102400	135734200	29400	29400	29400	29400	30
548	20240528	102300	134852200	29400	29400	29400	29400	30
549	20240528	102200	133970200	29400	29400	29400	29400	0
550	20240528	102100	133970200	29400	29600	29600	29400	887
551	20240528	102000	107799200	29600	29600	29600	29600	0
552	20240528	101900	107799200	29600	29600	29600	29600	0
553	20240528	101800	107799200	29600	29600	29600	29600	0
554	20240528	101700	107799200	29600	29600	29600	29600	0
555	20240528	101600	107799200	29600	29600	29600	29600	0
556	20240528	101500	107799200	29600	29600	29600	29600	0
557	20240528	101400	107799200	29600	29600	29600	29600	0
558	20240528	101300	107799200	29600	29600	29600	29600	0
559	20240528	101200	107799200	29600	29600	29600	29600	1111
560	20240528	101100	74913600	29600	29600	29600	29600	1000
561	20240528	101000	45313600	29600	29600	29600	29600	0
562	20240528	100900	45313600	29600	29600	29600	29600	0
563	20240528	100800	45313600	29600	29600	29600	29600	0
564	20240528	100700	45313600	29600	29600	29600	29600	0
565	20240528	100600	45313600	29600	29600	29600	29600	0
566	20240528	100500	45313600	29600	29600	29600	29600	0
567	20240528	100400	45313600	29600	29600	29600	29600	10
568	20240528	100300	45017600	29600	29600	29600	29600	0
569	20240528	100200	45017600	29600	29600	29600	29600	0
570	20240528	100100	45017600	29600	29600	29600	29600	0
571	20240528	100000	45017600	29600	29600	29600	29600	1000
572	20240528	095900	15417600	29550	29550	29550	29550	0
573	20240528	095800	15417600	29550	29550	29550	29550	0
574	20240528	095700	15417600	29550	29550	29550	29550	0
575	20240528	095600	15417600	29550	29550	29550	29550	0
576	20240528	095500	15417600	29550	29550	29550	29550	301
577	20240528	095400	6523050	29550	29550	29550	29550	0
578	20240528	095300	6523050	29550	29550	29550	29550	0
579	20240528	095200	6523050	29550	29550	29550	29550	0
580	20240528	095100	6523050	29550	29550	29550	29550	0
581	20240528	095000	6523050	29550	29550	29550	29550	0
582	20240528	094900	6523050	29550	29550	29550	29550	0
583	20240528	094800	6523050	29550	29550	29550	29550	0
584	20240528	094700	6523050	29550	29550	29550	29550	0
585	20240528	094600	6523050	29550	29550	29550	29550	0
586	20240528	094500	6523050	29550	29550	29550	29550	0
587	20240528	094400	6523050	29550	29550	29550	29550	0
588	20240528	094300	6523050	29550	29550	29550	29550	0
589	20240528	094200	6523050	29550	29550	29550	29550	0
590	20240528	094100	6523050	29550	29550	29550	29550	0
591	20240528	094000	6523050	29550	29550	29550	29550	0
592	20240528	093900	6523050	29550	29550	29550	29550	0
593	20240528	093800	6523050	29550	29550	29550	29550	0
594	20240528	093700	6523050	29550	29550	29550	29550	0
595	20240528	093600	6523050	29550	29550	29550	29550	8
596	20240528	093500	6286650	29550	29550	29550	29550	0
597	20240528	093400	6286650	29550	29550	29550	29550	0
598	20240528	093300	6286650	29550	29550	29550	29550	0
599	20240528	093200	6286650	29550	29550	29550	29550	0
600	20240528	093100	6286650	29550	29550	29550	29550	0
601	20240528	093000	6286650	29550	29550	29550	29550	0
602	20240528	092900	6286650	29550	29550	29550	29550	3
603	20240528	092800	6198000	29550	29550	29550	29550	0
604	20240528	092700	6198000	29550	29550	29550	29550	0
605	20240528	092600	6198000	29550	29550	29550	29550	0
606	20240528	092500	6198000	29550	29550	29550	29550	0
607	20240528	092400	6198000	29550	29550	29550	29550	55
608	20240528	092300	4572750	29550	29550	29550	29550	5
609	20240528	092200	4425000	29500	29500	29500	29500	0
610	20240528	092100	4425000	29500	29500	29500	29500	0
611	20240528	092000	4425000	29500	29500	29500	29500	0
612	20240528	091900	4425000	29500	29500	29500	29500	0
613	20240528	091800	4425000	29500	29500	29500	29500	0
614	20240528	091700	4425000	29500	29500	29500	29500	50
615	20240528	091600	2950000	29500	29500	29500	29500	50
616	20240528	091500	1475000	29500	29500	29500	29500	0
617	20240528	091400	1475000	29500	29500	29500	29500	0
618	20240528	091300	1475000	29500	29500	29500	29500	0
619	20240528	091200	1475000	29500	29500	29500	29500	0
620	20240528	091100	1475000	29500	29500	29500	29500	0
621	20240528	091000	1475000	29500	29500	29500	29500	0
622	20240528	090900	1475000	29500	29500	29500	29500	0
623	20240528	090800	1475000	29500	29500	29500	29500	0
624	20240528	090700	1475000	29500	29500	29500	29500	0
625	20240528	090600	1475000	29500	29500	29500	29500	0
626	20240528	090500	1475000	29500	29500	29500	29500	0
627	20240528	090400	1475000	29500	29500	29500	29500	0
628	20240528	090300	1475000	29500	29500	29500	29500	0
629	20240528	090200	1475000	29500	29500	29500	29500	0
630	20240528	090100	1475000	29500	29500	29500	29500	0
631	20240528	090000	1475000	29500	29500	29500	29500	50