KissMeData/044990/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192900	87329650	29100	29100	29100	29100	125
3	20240529	192800	87329650	29100	29100	29100	29100	0
4	20240529	192700	87329650	29100	29100	29100	29100	0
5	20240529	192600	87329650	29100	29100	29100	29100	0
6	20240529	192500	87329650	29100	29100	29100	29100	0
7	20240529	192400	87329650	29100	29100	29100	29100	0
8	20240529	192300	87329650	29100	29100	29100	29100	0
9	20240529	192200	87329650	29100	29100	29100	29100	0
10	20240529	192100	87329650	29100	29100	29100	29100	0
11	20240529	192000	87329650	29100	29100	29100	29100	0
12	20240529	191900	87329650	29100	29100	29100	29100	0
13	20240529	191800	87329650	29100	29100	29100	29100	0
14	20240529	191700	87329650	29100	29100	29100	29100	0
15	20240529	191600	87329650	29100	29100	29100	29100	0
16	20240529	191500	87329650	29100	29100	29100	29100	0
17	20240529	191400	87329650	29100	29100	29100	29100	0
18	20240529	191300	87329650	29100	29100	29100	29100	0
19	20240529	191200	87329650	29100	29100	29100	29100	0
20	20240529	191100	87329650	29100	29100	29100	29100	0
21	20240529	191000	87329650	29100	29100	29100	29100	0
22	20240529	190900	87329650	29100	29100	29100	29100	0
23	20240529	190800	87329650	29100	29100	29100	29100	0
24	20240529	190700	87329650	29100	29100	29100	29100	0
25	20240529	190600	87329650	29100	29100	29100	29100	0
26	20240529	190500	87329650	29100	29100	29100	29100	0
27	20240529	190400	87329650	29100	29100	29100	29100	0
28	20240529	190300	87329650	29100	29100	29100	29100	0
29	20240529	190200	87329650	29100	29100	29100	29100	0
30	20240529	190100	87329650	29100	29100	29100	29100	0
31	20240529	190000	87329650	29100	29100	29100	29100	0
32	20240529	185900	87329650	29100	29100	29100	29100	125
33	20240529	185800	87329650	29100	29100	29100	29100	0
34	20240529	185700	87329650	29100	29100	29100	29100	0
35	20240529	185600	87329650	29100	29100	29100	29100	0
36	20240529	185500	87329650	29100	29100	29100	29100	0
37	20240529	185400	87329650	29100	29100	29100	29100	0
38	20240529	185300	87329650	29100	29100	29100	29100	0
39	20240529	185200	87329650	29100	29100	29100	29100	0
40	20240529	185100	87329650	29100	29100	29100	29100	0
41	20240529	185000	87329650	29100	29100	29100	29100	0
42	20240529	184900	87329650	29100	29100	29100	29100	0
43	20240529	184800	87329650	29100	29100	29100	29100	0
44	20240529	184700	87329650	29100	29100	29100	29100	0
45	20240529	184600	87329650	29100	29100	29100	29100	0
46	20240529	184500	87329650	29100	29100	29100	29100	0
47	20240529	184400	87329650	29100	29100	29100	29100	0
48	20240529	184300	87329650	29100	29100	29100	29100	0
49	20240529	184200	87329650	29100	29100	29100	29100	0
50	20240529	184100	87329650	29100	29100	29100	29100	0
51	20240529	184000	87329650	29100	29100	29100	29100	0
52	20240529	183900	87329650	29100	29100	29100	29100	0
53	20240529	183800	87329650	29100	29100	29100	29100	0
54	20240529	183700	87329650	29100	29100	29100	29100	0
55	20240529	183600	87329650	29100	29100	29100	29100	0
56	20240529	183500	87329650	29100	29100	29100	29100	0
57	20240529	183400	87329650	29100	29100	29100	29100	0
58	20240529	183300	87329650	29100	29100	29100	29100	0
59	20240529	183200	87329650	29100	29100	29100	29100	0
60	20240529	183100	87329650	29100	29100	29100	29100	0
61	20240529	183000	87329650	29100	29100	29100	29100	0
62	20240529	182900	87329650	29100	29100	29100	29100	125
63	20240529	182800	87329650	29100	29100	29100	29100	0
64	20240529	182700	87329650	29100	29100	29100	29100	0
65	20240529	182600	87329650	29100	29100	29100	29100	0
66	20240529	182500	87329650	29100	29100	29100	29100	0
67	20240529	182400	87329650	29100	29100	29100	29100	0
68	20240529	182300	87329650	29100	29100	29100	29100	0
69	20240529	182200	87329650	29100	29100	29100	29100	0
70	20240529	182100	87329650	29100	29100	29100	29100	0
71	20240529	182000	87329650	29100	29100	29100	29100	0
72	20240529	181900	87329650	29100	29100	29100	29100	0
73	20240529	181800	87329650	29100	29100	29100	29100	0
74	20240529	181700	87329650	29100	29100	29100	29100	0
75	20240529	181600	87329650	29100	29100	29100	29100	0
76	20240529	181500	87329650	29100	29100	29100	29100	0
77	20240529	181400	87329650	29100	29100	29100	29100	0
78	20240529	181300	87329650	29100	29100	29100	29100	0
79	20240529	181200	87329650	29100	29100	29100	29100	0
80	20240529	181100	87329650	29100	29100	29100	29100	0
81	20240529	181000	87329650	29100	29100	29100	29100	0
82	20240529	180900	87329650	29100	29100	29100	29100	0
83	20240529	180800	87329650	29100	29100	29100	29100	0
84	20240529	180700	87329650	29100	29100	29100	29100	0
85	20240529	180600	87329650	29100	29100	29100	29100	0
86	20240529	180500	87329650	29100	29100	29100	29100	0
87	20240529	180400	87329650	29100	29100	29100	29100	0
88	20240529	180300	87329650	29100	29100	29100	29100	0
89	20240529	180200	87329650	29100	29100	29100	29100	0
90	20240529	180100	87329650	29100	29100	29100	29100	0
91	20240529	180000	87329650	29100	29100	29100	29100	0
92	20240529	175900	87329650	29100	29100	29100	29100	125
93	20240529	175800	87329650	29100	29100	29100	29100	0
94	20240529	175700	87329650	29100	29100	29100	29100	0
95	20240529	175600	87329650	29100	29100	29100	29100	0
96	20240529	175500	87329650	29100	29100	29100	29100	0
97	20240529	175400	87329650	29100	29100	29100	29100	0
98	20240529	175300	87329650	29100	29100	29100	29100	0
99	20240529	175200	87329650	29100	29100	29100	29100	0
100	20240529	175100	87329650	29100	29100	29100	29100	0
101	20240529	175000	87329650	29100	29100	29100	29100	0
102	20240529	174900	87329650	29100	29100	29100	29100	0
103	20240529	174800	87329650	29100	29100	29100	29100	0
104	20240529	174700	87329650	29100	29100	29100	29100	0
105	20240529	174600	87329650	29100	29100	29100	29100	0
106	20240529	174500	87329650	29100	29100	29100	29100	0
107	20240529	174400	87329650	29100	29100	29100	29100	0
108	20240529	174300	87329650	29100	29100	29100	29100	0
109	20240529	174200	87329650	29100	29100	29100	29100	0
110	20240529	174100	87329650	29100	29100	29100	29100	0
111	20240529	174000	87329650	29100	29100	29100	29100	0
112	20240529	173900	87329650	29100	29100	29100	29100	0
113	20240529	173800	87329650	29100	29100	29100	29100	0
114	20240529	173700	87329650	29100	29100	29100	29100	0
115	20240529	173600	87329650	29100	29100	29100	29100	0
116	20240529	173500	87329650	29100	29100	29100	29100	0
117	20240529	173400	87329650	29100	29100	29100	29100	0
118	20240529	173300	87329650	29100	29100	29100	29100	0
119	20240529	173200	87329650	29100	29100	29100	29100	0
120	20240529	173100	87329650	29100	29100	29100	29100	0
121	20240529	173000	87329650	29100	29100	29100	29100	0
122	20240529	172900	87329650	29100	29100	29100	29100	125
123	20240529	172800	87329650	29100	29100	29100	29100	0
124	20240529	172700	87329650	29100	29100	29100	29100	0
125	20240529	172600	87329650	29100	29100	29100	29100	0
126	20240529	172500	87329650	29100	29100	29100	29100	0
127	20240529	172400	87329650	29100	29100	29100	29100	0
128	20240529	172300	87329650	29100	29100	29100	29100	0
129	20240529	172200	87329650	29100	29100	29100	29100	0
130	20240529	172100	87329650	29100	29100	29100	29100	0
131	20240529	172000	87329650	29100	29100	29100	29100	0
132	20240529	171900	87329650	29100	29100	29100	29100	0
133	20240529	171800	87329650	29100	29100	29100	29100	0
134	20240529	171700	87329650	29100	29100	29100	29100	0
135	20240529	171600	87329650	29100	29100	29100	29100	0
136	20240529	171500	87329650	29100	29100	29100	29100	0
137	20240529	171400	87329650	29100	29100	29100	29100	0
138	20240529	171300	87329650	29100	29100	29100	29100	0
139	20240529	171200	87329650	29100	29100	29100	29100	0
140	20240529	171100	87329650	29100	29100	29100	29100	0
141	20240529	171000	87329650	29100	29100	29100	29100	0
142	20240529	170900	87329650	29100	29100	29100	29100	0
143	20240529	170800	87329650	29100	29100	29100	29100	0
144	20240529	170700	87329650	29100	29100	29100	29100	0
145	20240529	170600	87329650	29100	29100	29100	29100	0
146	20240529	170500	87329650	29100	29100	29100	29100	0
147	20240529	170400	87329650	29100	29100	29100	29100	0
148	20240529	170300	87329650	29100	29100	29100	29100	0
149	20240529	170200	87329650	29100	29100	29100	29100	0
150	20240529	170100	87329650	29100	29100	29100	29100	0
151	20240529	170000	87329650	29100	29100	29100	29100	0
152	20240529	165900	87329650	29100	29100	29100	29100	125
153	20240529	165800	87329650	29100	29100	29100	29100	0
154	20240529	165700	87329650	29100	29100	29100	29100	0
155	20240529	165600	87329650	29100	29100	29100	29100	0
156	20240529	165500	87329650	29100	29100	29100	29100	0
157	20240529	165400	87329650	29100	29100	29100	29100	0
158	20240529	165300	87329650	29100	29100	29100	29100	0
159	20240529	165200	87329650	29100	29100	29100	29100	0
160	20240529	165100	87329650	29100	29100	29100	29100	0
161	20240529	165000	87329650	29100	29100	29100	29100	0
162	20240529	164900	87329650	29100	29100	29100	29100	0
163	20240529	164800	87329650	29100	29100	29100	29100	0
164	20240529	164700	87329650	29100	29100	29100	29100	0
165	20240529	164600	87329650	29100	29100	29100	29100	0
166	20240529	164500	87329650	29100	29100	29100	29100	0
167	20240529	164400	87329650	29100	29100	29100	29100	0
168	20240529	164300	87329650	29100	29100	29100	29100	0
169	20240529	164200	87329650	29100	29100	29100	29100	0
170	20240529	164100	87329650	29100	29100	29100	29100	0
171	20240529	164000	87329650	29100	29100	29100	29100	0
172	20240529	163900	87329650	29100	29100	29100	29100	0
173	20240529	163800	87329650	29100	29100	29100	29100	0
174	20240529	163700	87329650	29100	29100	29100	29100	0
175	20240529	163600	87329650	29100	29100	29100	29100	0
176	20240529	163500	87329650	29100	29100	29100	29100	0
177	20240529	163400	87329650	29100	29100	29100	29100	0
178	20240529	163300	87329650	29100	29100	29100	29100	0
179	20240529	163200	87329650	29100	29100	29100	29100	0
180	20240529	163100	87329650	29100	29100	29100	29100	0
181	20240529	163000	87329650	29100	29100	29100	29100	0
182	20240529	162900	87329650	29100	29100	29100	29100	125
183	20240529	162800	87329650	29100	29100	29100	29100	0
184	20240529	162700	87329650	29100	29100	29100	29100	0
185	20240529	162600	87329650	29100	29100	29100	29100	0
186	20240529	162500	87329650	29100	29100	29100	29100	0
187	20240529	162400	87329650	29100	29100	29100	29100	0
188	20240529	162300	87329650	29100	29100	29100	29100	0
189	20240529	162200	87329650	29100	29100	29100	29100	0
190	20240529	162100	87329650	29100	29100	29100	29100	0
191	20240529	162000	87329650	29100	29100	29100	29100	0
192	20240529	161900	87329650	29100	29100	29100	29100	0
193	20240529	161800	87329650	29100	29100	29100	29100	0
194	20240529	161700	87329650	29100	29100	29100	29100	0
195	20240529	161600	87329650	29100	29100	29100	29100	0
196	20240529	161500	87329650	29100	29100	29100	29100	0
197	20240529	161400	87329650	29100	29100	29100	29100	0
198	20240529	161300	87329650	29100	29100	29100	29100	0
199	20240529	161200	87329650	29100	29100	29100	29100	0
200	20240529	161100	87329650	29100	29100	29100	29100	0
201	20240529	161000	87329650	29100	29100	29100	29100	0
202	20240529	160900	87329650	29100	29100	29100	29100	0
203	20240529	160800	87329650	29100	29100	29100	29100	0
204	20240529	160700	87329650	29100	29100	29100	29100	0
205	20240529	160600	87329650	29100	29100	29100	29100	0
206	20240529	160500	87329650	29100	29100	29100	29100	0
207	20240529	160400	87329650	29100	29100	29100	29100	0
208	20240529	160300	87329650	29100	29100	29100	29100	0
209	20240529	160200	87329650	29100	29100	29100	29100	0
210	20240529	160100	87329650	29100	29100	29100	29100	0
211	20240529	160000	87329650	29100	29100	29100	29100	0
212	20240529	155900	87329650	29100	29100	29100	29100	125
213	20240529	155800	87329650	29100	29100	29100	29100	0
214	20240529	155700	87329650	29100	29100	29100	29100	0
215	20240529	155600	87329650	29100	29100	29100	29100	0
216	20240529	155500	87329650	29100	29100	29100	29100	0
217	20240529	155400	87329650	29100	29100	29100	29100	0
218	20240529	155300	87329650	29100	29100	29100	29100	0
219	20240529	155200	87329650	29100	29100	29100	29100	0
220	20240529	155100	87329650	29100	29100	29100	29100	0
221	20240529	155000	87329650	29100	29100	29100	29100	0
222	20240529	154900	87329650	29100	29100	29100	29100	0
223	20240529	154800	87329650	29100	29100	29100	29100	0
224	20240529	154700	87329650	29100	29100	29100	29100	0
225	20240529	154600	87329650	29100	29100	29100	29100	0
226	20240529	154500	87329650	29100	29100	29100	29100	0
227	20240529	154400	87329650	29100	29100	29100	29100	0
228	20240529	154300	87329650	29100	29100	29100	29100	0
229	20240529	154200	87329650	29100	29100	29100	29100	0
230	20240529	154100	87329650	29100	29100	29100	29100	0
231	20240529	154000	87329650	29100	29100	29100	29100	0
232	20240529	153900	87329650	29100	29100	29100	29100	0
233	20240529	153800	87329650	29100	29100	29100	29100	0
234	20240529	153700	87329650	29100	29100	29100	29100	0
235	20240529	153600	87329650	29100	29100	29100	29100	0
236	20240529	153500	87329650	29100	29100	29100	29100	0
237	20240529	153400	87329650	29100	29100	29100	29100	0
238	20240529	153300	87329650	29100	29100	29100	29100	0
239	20240529	153200	87329650	29100	29100	29100	29100	0
240	20240529	153100	87329650	29100	29100	29100	29100	0
241	20240529	153000	87329650	29100	29100	29100	29100	125
242	20240529	152900	83692150	29100	29100	29100	29100	0
243	20240529	152800	83692150	29100	29100	29100	29100	0
244	20240529	152700	83692150	29100	29100	29100	29100	0
245	20240529	152600	83692150	29100	29100	29100	29100	0
246	20240529	152500	83692150	29100	29100	29100	29100	0
247	20240529	152400	83692150	29100	29100	29100	29100	0
248	20240529	152300	83692150	29100	29100	29100	29100	0
249	20240529	152200	83692150	29100	29100	29100	29100	0
250	20240529	152100	83692150	29100	29100	29100	29100	0
251	20240529	152000	83692150	29100	29100	29100	29100	0
252	20240529	151900	83692150	29100	29150	29150	29100	300
253	20240529	151800	74950050	29150	29150	29150	29150	14
254	20240529	151700	74541950	29350	29350	29350	29350	0
255	20240529	151600	74541950	29350	29350	29350	29350	0
256	20240529	151500	74541950	29350	29350	29350	29350	0
257	20240529	151400	74541950	29350	29350	29350	29350	0
258	20240529	151300	74541950	29350	29350	29350	29350	0
259	20240529	151200	74541950	29350	29350	29350	29350	1
260	20240529	151100	74512600	29200	29200	29200	29200	0
261	20240529	151000	74512600	29200	29200	29200	29200	0
262	20240529	150900	74512600	29200	29200	29200	29200	0
263	20240529	150800	74512600	29200	29200	29200	29200	130
264	20240529	150700	70716600	29200	29200	29200	29200	0
265	20240529	150600	70716600	29200	29200	29200	29200	0
266	20240529	150500	70716600	29200	29200	29200	29200	0
267	20240529	150400	70716600	29200	29200	29200	29200	0
268	20240529	150300	70716600	29200	29200	29200	29200	0
269	20240529	150200	70716600	29200	29200	29200	29200	0
270	20240529	150100	70716600	29200	29200	29200	29200	80
271	20240529	150000	68380600	29100	29100	29100	29100	0
272	20240529	145900	68380600	29100	29100	29100	29100	0
273	20240529	145800	68380600	29100	29100	29100	29100	0
274	20240529	145700	68380600	29100	29100	29100	29100	0
275	20240529	145600	68380600	29100	29100	29100	29100	0
276	20240529	145500	68380600	29100	29100	29100	29100	0
277	20240529	145400	68380600	29100	29100	29100	29100	0
278	20240529	145300	68380600	29100	29100	29100	29100	0
279	20240529	145200	68380600	29100	29100	29100	29100	0
280	20240529	145100	68380600	29100	29100	29100	29100	0
281	20240529	145000	68380600	29100	29100	29100	29100	0
282	20240529	144900	68380600	29100	29100	29100	29100	0
283	20240529	144800	68380600	29100	29100	29100	29100	0
284	20240529	144700	68380600	29100	29100	29100	29100	0
285	20240529	144600	68380600	29100	29100	29100	29100	0
286	20240529	144500	68380600	29100	29100	29100	29100	0
287	20240529	144400	68380600	29100	29100	29100	29100	0
288	20240529	144300	68380600	29100	29100	29100	29100	0
289	20240529	144200	68380600	29100	29100	29100	29100	0
290	20240529	144100	68380600	29100	29100	29100	29100	0
291	20240529	144000	68380600	29100	29100	29100	29100	0
292	20240529	143900	68380600	29100	29100	29100	29100	0
293	20240529	143800	68380600	29100	29100	29100	29100	0
294	20240529	143700	68380600	29100	29200	29200	29100	49
295	20240529	143600	66952550	29200	29200	29200	29200	0
296	20240529	143500	66952550	29200	29200	29200	29200	0
297	20240529	143400	66952550	29200	29200	29200	29200	0
298	20240529	143300	66952550	29200	29200	29200	29200	0
299	20240529	143200	66952550	29200	29200	29200	29200	0
300	20240529	143100	66952550	29200	29200	29200	29200	0
301	20240529	143000	66952550	29200	29200	29200	29200	0
302	20240529	142900	66952550	29200	29200	29200	29200	0
303	20240529	142800	66952550	29200	29200	29200	29200	0
304	20240529	142700	66952550	29200	29200	29200	29200	0
305	20240529	142600	66952550	29200	29200	29200	29200	0
306	20240529	142500	66952550	29200	29200	29200	29200	0
307	20240529	142400	66952550	29200	29200	29200	29200	0
308	20240529	142300	66952550	29200	29200	29200	29200	0
309	20240529	142200	66952550	29200	29300	29300	29200	80
310	20240529	142100	64613400	29300	29300	29300	29300	0
311	20240529	142000	64613400	29300	29300	29300	29300	0
312	20240529	141900	64613400	29300	29300	29300	29300	0
313	20240529	141800	64613400	29300	29300	29300	29300	0
314	20240529	141700	64613400	29300	29300	29300	29300	0
315	20240529	141600	64613400	29300	29300	29300	29300	0
316	20240529	141500	64613400	29300	29300	29300	29300	0
317	20240529	141400	64613400	29300	29300	29300	29300	0
318	20240529	141300	64613400	29300	29300	29300	29300	0
319	20240529	141200	64613400	29300	29300	29300	29300	0
320	20240529	141100	64613400	29300	29300	29300	29300	0
321	20240529	141000	64613400	29300	29300	29300	29300	0
322	20240529	140900	64613400	29300	29300	29300	29300	0
323	20240529	140800	64613400	29300	29300	29300	29300	0
324	20240529	140700	64613400	29300	29300	29300	29300	0
325	20240529	140600	64613400	29300	29300	29300	29300	0
326	20240529	140500	64613400	29300	29300	29300	29300	0
327	20240529	140400	64613400	29300	29300	29300	29300	0
328	20240529	140300	64613400	29300	29350	29350	29300	50
329	20240529	140200	63148300	29350	29350	29350	29350	0
330	20240529	140100	63148300	29350	29350	29350	29350	0
331	20240529	140000	63148300	29350	29350	29350	29350	0
332	20240529	135900	63148300	29350	29350	29350	29350	0
333	20240529	135800	63148300	29350	29350	29350	29350	0
334	20240529	135700	63148300	29350	29350	29350	29350	0
335	20240529	135600	63148300	29350	29350	29350	29350	0
336	20240529	135500	63148300	29350	29350	29350	29350	0
337	20240529	135400	63148300	29350	29350	29350	29350	0
338	20240529	135300	63148300	29350	29350	29350	29350	0
339	20240529	135200	63148300	29350	29350	29350	29350	0
340	20240529	135100	63148300	29350	29350	29350	29350	0
341	20240529	135000	63148300	29350	29400	29400	29350	110
342	20240529	134900	59918800	29400	29400	29400	29400	0
343	20240529	134800	59918800	29400	29400	29400	29400	0
344	20240529	134700	59918800	29400	29400	29400	29400	0
345	20240529	134600	59918800	29400	29400	29400	29400	0
346	20240529	134500	59918800	29400	29400	29400	29400	0
347	20240529	134400	59918800	29400	29400	29400	29400	0
348	20240529	134300	59918800	29400	29400	29400	29400	0
349	20240529	134200	59918800	29400	29400	29400	29400	0
350	20240529	134100	59918800	29400	29400	29400	29400	0
351	20240529	134000	59918800	29400	29400	29400	29400	0
352	20240529	133900	59918800	29400	29400	29400	29400	0
353	20240529	133800	59918800	29400	29400	29400	29400	0
354	20240529	133700	59918800	29400	29400	29400	29400	0
355	20240529	133600	59918800	29400	29400	29400	29400	0
356	20240529	133500	59918800	29400	29400	29400	29400	0
357	20240529	133400	59918800	29400	29400	29400	29400	0
358	20240529	133300	59918800	29400	29400	29400	29400	0
359	20240529	133200	59918800	29400	29400	29400	29400	0
360	20240529	133100	59918800	29400	29400	29400	29400	0
361	20240529	133000	59918800	29400	29400	29400	29400	0
362	20240529	132900	59918800	29400	29400	29400	29400	0
363	20240529	132800	59918800	29400	29400	29400	29400	0
364	20240529	132700	59918800	29400	29400	29400	29400	0
365	20240529	132600	59918800	29400	29400	29400	29400	0
366	20240529	132500	59918800	29400	29400	29400	29400	0
367	20240529	132400	59918800	29400	29400	29400	29400	0
368	20240529	132300	59918800	29400	29400	29400	29400	0
369	20240529	132200	59918800	29400	29400	29400	29400	0
370	20240529	132100	59918800	29400	29400	29400	29400	0
371	20240529	132000	59918800	29400	29400	29400	29400	0
372	20240529	131900	59918800	29400	29400	29400	29400	0
373	20240529	131800	59918800	29400	29400	29400	29400	0
374	20240529	131700	59918800	29400	29400	29400	29400	30
375	20240529	131600	59036800	29400	29400	29400	29400	0
376	20240529	131500	59036800	29400	29400	29400	29400	0
377	20240529	131400	59036800	29400	29400	29400	29400	0
378	20240529	131300	59036800	29400	29400	29400	29400	0
379	20240529	131200	59036800	29400	29400	29400	29400	0
380	20240529	131100	59036800	29400	29400	29400	29400	0
381	20240529	131000	59036800	29400	29400	29400	29400	40
382	20240529	130900	57860800	29400	29400	29400	29400	50
383	20240529	130800	56390800	29400	29400	29400	29400	0
384	20240529	130700	56390800	29400	29400	29400	29400	0
385	20240529	130600	56390800	29400	29400	29400	29400	0
386	20240529	130500	56390800	29400	29400	29400	29400	0
387	20240529	130400	56390800	29400	29400	29400	29400	10
388	20240529	130300	56096800	29400	29400	29400	29400	0
389	20240529	130200	56096800	29400	29400	29400	29400	0
390	20240529	130100	56096800	29400	29400	29400	29400	0
391	20240529	130000	56096800	29400	29400	29400	29400	0
392	20240529	125900	56096800	29400	29400	29400	29400	0
393	20240529	125800	56096800	29400	29400	29400	29400	0
394	20240529	125700	56096800	29400	29400	29400	29400	0
395	20240529	125600	56096800	29400	29400	29400	29400	0
396	20240529	125500	56096800	29400	29400	29400	29400	0
397	20240529	125400	56096800	29400	29400	29400	29400	0
398	20240529	125300	56096800	29400	29400	29400	29400	0
399	20240529	125200	56096800	29400	29400	29400	29400	0
400	20240529	125100	56096800	29400	29400	29400	29400	0
401	20240529	125000	56096800	29400	29400	29400	29400	0
402	20240529	124900	56096800	29400	29400	29400	29400	0
403	20240529	124800	56096800	29400	29400	29400	29400	0
404	20240529	124700	56096800	29400	29400	29400	29400	0
405	20240529	124600	56096800	29400	29400	29400	29400	0
406	20240529	124500	56096800	29400	29400	29400	29400	0
407	20240529	124400	56096800	29400	29400	29400	29400	0
408	20240529	124300	56096800	29400	29400	29400	29400	0
409	20240529	124200	56096800	29400	29400	29400	29400	0
410	20240529	124100	56096800	29400	29400	29400	29400	0
411	20240529	124000	56096800	29400	29400	29400	29400	0
412	20240529	123900	56096800	29400	29400	29400	29400	0
413	20240529	123800	56096800	29400	29400	29400	29400	0
414	20240529	123700	56096800	29400	29400	29400	29400	0
415	20240529	123600	56096800	29400	29400	29400	29400	0
416	20240529	123500	56096800	29400	29400	29400	29400	0
417	20240529	123400	56096800	29400	29400	29400	29400	0
418	20240529	123300	56096800	29400	29400	29400	29400	0
419	20240529	123200	56096800	29400	29400	29400	29400	0
420	20240529	123100	56096800	29400	29400	29400	29400	0
421	20240529	123000	56096800	29400	29400	29400	29400	0
422	20240529	122900	56096800	29400	29400	29400	29400	0
423	20240529	122800	56096800	29400	29400	29400	29400	0
424	20240529	122700	56096800	29400	29400	29400	29400	0
425	20240529	122600	56096800	29400	29400	29400	29400	0
426	20240529	122500	56096800	29400	29400	29400	29400	0
427	20240529	122400	56096800	29400	29400	29400	29400	0
428	20240529	122300	56096800	29400	29400	29400	29400	0
429	20240529	122200	56096800	29400	29400	29400	29400	0
430	20240529	122100	56096800	29400	29400	29400	29400	0
431	20240529	122000	56096800	29400	29400	29400	29400	0
432	20240529	121900	56096800	29400	29400	29400	29400	4
433	20240529	121800	55979200	29400	29400	29400	29400	0
434	20240529	121700	55979200	29400	29400	29400	29400	0
435	20240529	121600	55979200	29400	29400	29400	29400	0
436	20240529	121500	55979200	29400	29400	29400	29400	0
437	20240529	121400	55979200	29400	29400	29400	29400	0
438	20240529	121300	55979200	29400	29400	29400	29400	30
439	20240529	121200	55097200	29400	29400	29400	29400	0
440	20240529	121100	55097200	29400	29400	29400	29400	0
441	20240529	121000	55097200	29400	29400	29400	29400	0
442	20240529	120900	55097200	29400	29400	29400	29400	0
443	20240529	120800	55097200	29400	29400	29400	29400	0
444	20240529	120700	55097200	29400	29400	29400	29400	0
445	20240529	120600	55097200	29400	29400	29400	29400	0
446	20240529	120500	55097200	29400	29400	29400	29400	0
447	20240529	120400	55097200	29400	29400	29400	29400	0
448	20240529	120300	55097200	29400	29400	29400	29400	0
449	20240529	120200	55097200	29400	29400	29400	29400	0
450	20240529	120100	55097200	29400	29400	29400	29400	0
451	20240529	120000	55097200	29400	29400	29400	29400	0
452	20240529	115900	55097200	29400	29400	29400	29400	0
453	20240529	115800	55097200	29400	29400	29400	29400	0
454	20240529	115700	55097200	29400	29400	29400	29400	0
455	20240529	115600	55097200	29400	29400	29400	29400	0
456	20240529	115500	55097200	29400	29400	29400	29400	20
457	20240529	115400	54509200	29450	29450	29450	29450	0
458	20240529	115300	54509200	29450	29450	29450	29450	0
459	20240529	115200	54509200	29450	29450	29450	29450	0
460	20240529	115100	54509200	29450	29450	29450	29450	0
461	20240529	115000	54509200	29450	29450	29450	29450	0
462	20240529	114900	54509200	29450	29450	29450	29450	0
463	20240529	114800	54509200	29450	29450	29450	29450	0
464	20240529	114700	54509200	29450	29450	29450	29450	0
465	20240529	114600	54509200	29450	29450	29450	29450	0
466	20240529	114500	54509200	29450	29450	29450	29450	0
467	20240529	114400	54509200	29450	29450	29450	29450	0
468	20240529	114300	54509200	29450	29450	29450	29450	0
469	20240529	114200	54509200	29450	29450	29450	29450	0
470	20240529	114100	54509200	29450	29450	29450	29450	0
471	20240529	114000	54509200	29450	29450	29450	29450	0
472	20240529	113900	54509200	29450	29450	29450	29450	0
473	20240529	113800	54509200	29450	29450	29450	29450	0
474	20240529	113700	54509200	29450	29450	29450	29450	0
475	20240529	113600	54509200	29450	29450	29450	29450	0
476	20240529	113500	54509200	29450	29450	29450	29450	0
477	20240529	113400	54509200	29450	29450	29450	29450	0
478	20240529	113300	54509200	29450	29450	29450	29450	0
479	20240529	113200	54509200	29450	29450	29450	29450	0
480	20240529	113100	54509200	29450	29450	29450	29450	0
481	20240529	113000	54509200	29450	29450	29450	29450	0
482	20240529	112900	54509200	29450	29450	29450	29450	0
483	20240529	112800	54509200	29450	29450	29450	29450	0
484	20240529	112700	54509200	29450	29450	29450	29450	0
485	20240529	112600	54509200	29450	29450	29450	29450	0
486	20240529	112500	54509200	29450	29450	29450	29450	0
487	20240529	112400	54509200	29450	29450	29450	29450	0
488	20240529	112300	54509200	29450	29450	29450	29450	0
489	20240529	112200	54509200	29450	29450	29450	29450	0
490	20240529	112100	54509200	29450	29450	29450	29450	0
491	20240529	112000	54509200	29450	29450	29450	29450	0
492	20240529	111900	54509200	29450	29450	29450	29450	0
493	20240529	111800	54509200	29450	29450	29450	29450	0
494	20240529	111700	54509200	29450	29450	29450	29450	0
495	20240529	111600	54509200	29450	29450	29450	29450	0
496	20240529	111500	54509200	29450	29450	29450	29450	0
497	20240529	111400	54509200	29450	29450	29450	29450	0
498	20240529	111300	54509200	29450	29450	29450	29450	0
499	20240529	111200	54509200	29450	29450	29450	29450	0
500	20240529	111100	54509200	29450	29450	29450	29450	0
501	20240529	111000	54509200	29450	29450	29450	29450	0
502	20240529	110900	54509200	29450	29450	29450	29450	0
503	20240529	110800	54509200	29450	29450	29450	29450	0
504	20240529	110700	54509200	29450	29450	29450	29450	0
505	20240529	110600	54509200	29450	29450	29450	29450	0
506	20240529	110500	54509200	29450	29450	29450	29450	0
507	20240529	110400	54509200	29450	29450	29450	29450	0
508	20240529	110300	54509200	29450	29450	29450	29450	0
509	20240529	110200	54509200	29450	29450	29450	29450	0
510	20240529	110100	54509200	29450	29450	29450	29450	0
511	20240529	110000	54509200	29450	29450	29450	29450	0
512	20240529	105900	54509200	29450	29450	29450	29450	0
513	20240529	105800	54509200	29450	29450	29450	29450	0
514	20240529	105700	54509200	29450	29450	29450	29450	0
515	20240529	105600	54509200	29450	29450	29450	29450	0
516	20240529	105500	54509200	29450	29450	29450	29450	0
517	20240529	105400	54509200	29450	29450	29450	29450	0
518	20240529	105300	54509200	29450	29450	29450	29450	0
519	20240529	105200	54509200	29450	29400	29450	29400	201
520	20240529	105100	48599750	29450	29450	29450	29450	0
521	20240529	105000	48599750	29450	29450	29450	29450	0
522	20240529	104900	48599750	29450	29450	29450	29450	0
523	20240529	104800	48599750	29450	29450	29450	29450	0
524	20240529	104700	48599750	29450	29450	29450	29450	0
525	20240529	104600	48599750	29450	29450	29450	29450	0
526	20240529	104500	48599750	29450	29450	29450	29450	0
527	20240529	104400	48599750	29450	29450	29450	29450	0
528	20240529	104300	48599750	29450	29450	29450	29450	0
529	20240529	104200	48599750	29450	29450	29450	29450	0
530	20240529	104100	48599750	29450	29450	29450	29450	0
531	20240529	104000	48599750	29450	29450	29450	29450	0
532	20240529	103900	48599750	29450	29450	29450	29450	0
533	20240529	103800	48599750	29450	29450	29450	29450	0
534	20240529	103700	48599750	29450	29450	29450	29450	0
535	20240529	103600	48599750	29450	29450	29450	29450	0
536	20240529	103500	48599750	29450	29450	29450	29450	100
537	20240529	103400	45654750	29400	29400	29400	29400	0
538	20240529	103300	45654750	29400	29400	29400	29400	0
539	20240529	103200	45654750	29400	29400	29400	29400	0
540	20240529	103100	45654750	29400	29400	29400	29400	0
541	20240529	103000	45654750	29400	29400	29400	29400	0
542	20240529	102900	45654750	29400	29400	29400	29400	0
543	20240529	102800	45654750	29400	29400	29400	29400	0
544	20240529	102700	45654750	29400	29400	29400	29400	0
545	20240529	102600	45654750	29400	29400	29400	29400	0
546	20240529	102500	45654750	29400	29400	29400	29400	0
547	20240529	102400	45654750	29400	29400	29400	29400	0
548	20240529	102300	45654750	29400	29400	29400	29400	0
549	20240529	102200	45654750	29400	29400	29400	29400	0
550	20240529	102100	45654750	29400	29400	29400	29400	250
551	20240529	102000	38304750	29350	29350	29350	29350	26
552	20240529	101900	37541650	29350	29350	29350	29350	151
553	20240529	101800	33109800	29350	29350	29350	29350	0
554	20240529	101700	33109800	29350	29350	29350	29350	2
555	20240529	101600	33051100	29350	29350	29350	29350	2
556	20240529	101500	32992400	29350	29350	29350	29350	50
557	20240529	101400	31524900	29350	29350	29350	29350	0
558	20240529	101300	31524900	29350	29350	29350	29350	0
559	20240529	101200	31524900	29350	29350	29350	29350	0
560	20240529	101100	31524900	29350	29350	29350	29350	0
561	20240529	101000	31524900	29350	29350	29350	29350	0
562	20240529	100900	31524900	29350	29350	29350	29350	0
563	20240529	100800	31524900	29350	29350	29350	29350	0
564	20240529	100700	31524900	29350	29350	29350	29350	0
565	20240529	100600	31524900	29350	29350	29350	29350	0
566	20240529	100500	31524900	29350	29350	29350	29350	0
567	20240529	100400	31524900	29350	29350	29350	29350	0
568	20240529	100300	31524900	29350	29350	29350	29350	19
569	20240529	100200	30967250	29300	29300	29300	29300	0
570	20240529	100100	30967250	29300	29300	29300	29300	0
571	20240529	100000	30967250	29300	29300	29300	29300	0
572	20240529	095900	30967250	29300	29300	29300	29300	0
573	20240529	095800	30967250	29300	29300	29300	29300	0
574	20240529	095700	30967250	29300	29300	29300	29300	0
575	20240529	095600	30967250	29300	29300	29300	29300	0
576	20240529	095500	30967250	29300	29300	29300	29300	499
577	20240529	095400	16346550	29300	29300	29300	29300	0
578	20240529	095300	16346550	29300	29300	29300	29300	500
579	20240529	095200	1696550	29250	29250	29250	29250	0
580	20240529	095100	1696550	29250	29250	29250	29250	0
581	20240529	095000	1696550	29250	29250	29250	29250	0
582	20240529	094900	1696550	29250	29250	29250	29250	0
583	20240529	094800	1696550	29250	29250	29250	29250	0
584	20240529	094700	1696550	29250	29250	29250	29250	0
585	20240529	094600	1696550	29250	29250	29250	29250	0
586	20240529	094500	1696550	29250	29250	29250	29250	0
587	20240529	094400	1696550	29250	29250	29250	29250	0
588	20240529	094300	1696550	29250	29250	29250	29250	7
589	20240529	094200	1491800	29250	29250	29250	29250	0
590	20240529	094100	1491800	29250	29250	29250	29250	0
591	20240529	094000	1491800	29250	29250	29250	29250	0
592	20240529	093900	1491800	29250	29250	29250	29250	0
593	20240529	093800	1491800	29250	29250	29250	29250	0
594	20240529	093700	1491800	29250	29250	29250	29250	0
595	20240529	093600	1491800	29250	29250	29250	29250	0
596	20240529	093500	1491800	29250	29250	29250	29250	0
597	20240529	093400	1491800	29250	29250	29250	29250	0
598	20240529	093300	1491800	29250	29250	29250	29250	0
599	20240529	093200	1491800	29250	29250	29250	29250	0
600	20240529	093100	1491800	29250	29250	29250	29250	0
601	20240529	093000	1491800	29250	29250	29250	29250	0
602	20240529	092900	1491800	29250	29250	29250	29250	0
603	20240529	092800	1491800	29250	29250	29250	29250	0
604	20240529	092700	1491800	29250	29250	29250	29250	0
605	20240529	092600	1491800	29250	29250	29250	29250	0
606	20240529	092500	1491800	29250	29250	29250	29250	0
607	20240529	092400	1491800	29250	29250	29250	29250	0
608	20240529	092300	1491800	29250	29250	29250	29250	0
609	20240529	092200	1491800	29250	29250	29250	29250	0
610	20240529	092100	1491800	29250	29250	29250	29250	0
611	20240529	092000	1491800	29250	29250	29250	29250	40
612	20240529	091900	321800	29250	29250	29250	29250	5
613	20240529	091800	175550	29250	29250	29250	29250	0
614	20240529	091700	175550	29250	29250	29250	29250	0
615	20240529	091600	175550	29250	29250	29250	29250	5
616	20240529	091500	29300	29300	29300	29300	29300	0
617	20240529	091400	29300	29300	29300	29300	29300	0
618	20240529	091300	29300	29300	29300	29300	29300	0
619	20240529	091200	29300	29300	29300	29300	29300	0
620	20240529	091100	29300	29300	29300	29300	29300	0
621	20240529	091000	29300	29300	29300	29300	29300	0
622	20240529	090900	29300	29300	29300	29300	29300	0
623	20240529	090800	29300	29300	29300	29300	29300	1
624	20240529	090700	0	29300	29300	29300	29300	0
625	20240529	090600	0	29300	29300	29300	29300	0
626	20240529	090500	0	29300	29300	29300	29300	0
627	20240529	090400	0	29300	29300	29300	29300	0
628	20240529	090300	0	29300	29300	29300	29300	0
629	20240529	090200	0	29300	29300	29300	29300	0
630	20240529	090100	0	29300	29300	29300	29300	0
631	20240529	090000	0	29300	29300	29300	29300	0