KissMeData/192440/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202900	706545900	29200	29200	29200	29200	561
3	20240521	202800	706545900	29200	29200	29200	29200	0
4	20240521	202700	706545900	29200	29200	29200	29200	0
5	20240521	202600	706545900	29200	29200	29200	29200	0
6	20240521	202500	706545900	29200	29200	29200	29200	0
7	20240521	202400	706545900	29200	29200	29200	29200	0
8	20240521	202300	706545900	29200	29200	29200	29200	0
9	20240521	202200	706545900	29200	29200	29200	29200	0
10	20240521	202100	706545900	29200	29200	29200	29200	0
11	20240521	202000	706545900	29200	29200	29200	29200	0
12	20240521	201900	706545900	29200	29200	29200	29200	0
13	20240521	201800	706545900	29200	29200	29200	29200	0
14	20240521	201700	706545900	29200	29200	29200	29200	0
15	20240521	201600	706545900	29200	29200	29200	29200	0
16	20240521	201500	706545900	29200	29200	29200	29200	0
17	20240521	201400	706545900	29200	29200	29200	29200	0
18	20240521	201300	706545900	29200	29200	29200	29200	0
19	20240521	201200	706545900	29200	29200	29200	29200	0
20	20240521	201100	706545900	29200	29200	29200	29200	0
21	20240521	201000	706545900	29200	29200	29200	29200	0
22	20240521	200900	706545900	29200	29200	29200	29200	0
23	20240521	200800	706545900	29200	29200	29200	29200	0
24	20240521	200700	706545900	29200	29200	29200	29200	0
25	20240521	200600	706545900	29200	29200	29200	29200	0
26	20240521	200500	706545900	29200	29200	29200	29200	0
27	20240521	200400	706545900	29200	29200	29200	29200	0
28	20240521	200300	706545900	29200	29200	29200	29200	0
29	20240521	200200	706545900	29200	29200	29200	29200	0
30	20240521	200100	706545900	29200	29200	29200	29200	0
31	20240521	200000	706545900	29200	29200	29200	29200	0
32	20240521	195900	706545900	29200	29200	29200	29200	561
33	20240521	195800	706545900	29200	29200	29200	29200	0
34	20240521	195700	706545900	29200	29200	29200	29200	0
35	20240521	195600	706545900	29200	29200	29200	29200	0
36	20240521	195500	706545900	29200	29200	29200	29200	0
37	20240521	195400	706545900	29200	29200	29200	29200	0
38	20240521	195300	706545900	29200	29200	29200	29200	0
39	20240521	195200	706545900	29200	29200	29200	29200	0
40	20240521	195100	706545900	29200	29200	29200	29200	0
41	20240521	195000	706545900	29200	29200	29200	29200	0
42	20240521	194900	706545900	29200	29200	29200	29200	0
43	20240521	194800	706545900	29200	29200	29200	29200	0
44	20240521	194700	706545900	29200	29200	29200	29200	0
45	20240521	194600	706545900	29200	29200	29200	29200	0
46	20240521	194500	706545900	29200	29200	29200	29200	0
47	20240521	194400	706545900	29200	29200	29200	29200	0
48	20240521	194300	706545900	29200	29200	29200	29200	0
49	20240521	194200	706545900	29200	29200	29200	29200	0
50	20240521	194100	706545900	29200	29200	29200	29200	0
51	20240521	194000	706545900	29200	29200	29200	29200	0
52	20240521	193900	706545900	29200	29200	29200	29200	0
53	20240521	193800	706545900	29200	29200	29200	29200	0
54	20240521	193700	706545900	29200	29200	29200	29200	0
55	20240521	193600	706545900	29200	29200	29200	29200	0
56	20240521	193500	706545900	29200	29200	29200	29200	0
57	20240521	193400	706545900	29200	29200	29200	29200	0
58	20240521	193300	706545900	29200	29200	29200	29200	0
59	20240521	193200	706545900	29200	29200	29200	29200	0
60	20240521	193100	706545900	29200	29200	29200	29200	0
61	20240521	193000	706545900	29200	29200	29200	29200	0
62	20240521	192900	706545900	29200	29200	29200	29200	561
63	20240521	192800	706545900	29200	29200	29200	29200	0
64	20240521	192700	706545900	29200	29200	29200	29200	0
65	20240521	192600	706545900	29200	29200	29200	29200	0
66	20240521	192500	706545900	29200	29200	29200	29200	0
67	20240521	192400	706545900	29200	29200	29200	29200	0
68	20240521	192300	706545900	29200	29200	29200	29200	0
69	20240521	192200	706545900	29200	29200	29200	29200	0
70	20240521	192100	706545900	29200	29200	29200	29200	0
71	20240521	192000	706545900	29200	29200	29200	29200	0
72	20240521	191900	706545900	29200	29200	29200	29200	0
73	20240521	191800	706545900	29200	29200	29200	29200	0
74	20240521	191700	706545900	29200	29200	29200	29200	0
75	20240521	191600	706545900	29200	29200	29200	29200	0
76	20240521	191500	706545900	29200	29200	29200	29200	0
77	20240521	191400	706545900	29200	29200	29200	29200	0
78	20240521	191300	706545900	29200	29200	29200	29200	0
79	20240521	191200	706545900	29200	29200	29200	29200	0
80	20240521	191100	706545900	29200	29200	29200	29200	0
81	20240521	191000	706545900	29200	29200	29200	29200	0
82	20240521	190900	706545900	29200	29200	29200	29200	0
83	20240521	190800	706545900	29200	29200	29200	29200	0
84	20240521	190700	706545900	29200	29200	29200	29200	0
85	20240521	190600	706545900	29200	29200	29200	29200	0
86	20240521	190500	706545900	29200	29200	29200	29200	0
87	20240521	190400	706545900	29200	29200	29200	29200	0
88	20240521	190300	706545900	29200	29200	29200	29200	0
89	20240521	190200	706545900	29200	29200	29200	29200	0
90	20240521	190100	706545900	29200	29200	29200	29200	0
91	20240521	190000	706545900	29200	29200	29200	29200	0
92	20240521	185900	706545900	29200	29200	29200	29200	561
93	20240521	185800	706545900	29200	29200	29200	29200	0
94	20240521	185700	706545900	29200	29200	29200	29200	0
95	20240521	185600	706545900	29200	29200	29200	29200	0
96	20240521	185500	706545900	29200	29200	29200	29200	0
97	20240521	185400	706545900	29200	29200	29200	29200	0
98	20240521	185300	706545900	29200	29200	29200	29200	0
99	20240521	185200	706545900	29200	29200	29200	29200	0
100	20240521	185100	706545900	29200	29200	29200	29200	0
101	20240521	185000	706545900	29200	29200	29200	29200	0
102	20240521	184900	706545900	29200	29200	29200	29200	0
103	20240521	184800	706545900	29200	29200	29200	29200	0
104	20240521	184700	706545900	29200	29200	29200	29200	0
105	20240521	184600	706545900	29200	29200	29200	29200	0
106	20240521	184500	706545900	29200	29200	29200	29200	0
107	20240521	184400	706545900	29200	29200	29200	29200	0
108	20240521	184300	706545900	29200	29200	29200	29200	0
109	20240521	184200	706545900	29200	29200	29200	29200	0
110	20240521	184100	706545900	29200	29200	29200	29200	0
111	20240521	184000	706545900	29200	29200	29200	29200	0
112	20240521	183900	706545900	29200	29200	29200	29200	0
113	20240521	183800	706545900	29200	29200	29200	29200	0
114	20240521	183700	706545900	29200	29200	29200	29200	0
115	20240521	183600	706545900	29200	29200	29200	29200	0
116	20240521	183500	706545900	29200	29200	29200	29200	0
117	20240521	183400	706545900	29200	29200	29200	29200	0
118	20240521	183300	706545900	29200	29200	29200	29200	0
119	20240521	183200	706545900	29200	29200	29200	29200	0
120	20240521	183100	706545900	29200	29200	29200	29200	0
121	20240521	183000	706545900	29200	29200	29200	29200	0
122	20240521	182900	706545900	29200	29200	29200	29200	561
123	20240521	182800	706545900	29200	29200	29200	29200	0
124	20240521	182700	706545900	29200	29200	29200	29200	0
125	20240521	182600	706545900	29200	29200	29200	29200	0
126	20240521	182500	706545900	29200	29200	29200	29200	0
127	20240521	182400	706545900	29200	29200	29200	29200	0
128	20240521	182300	706545900	29200	29200	29200	29200	0
129	20240521	182200	706545900	29200	29200	29200	29200	0
130	20240521	182100	706545900	29200	29200	29200	29200	0
131	20240521	182000	706545900	29200	29200	29200	29200	0
132	20240521	181900	706545900	29200	29200	29200	29200	0
133	20240521	181800	706545900	29200	29200	29200	29200	0
134	20240521	181700	706545900	29200	29200	29200	29200	0
135	20240521	181600	706545900	29200	29200	29200	29200	0
136	20240521	181500	706545900	29200	29200	29200	29200	0
137	20240521	181400	706545900	29200	29200	29200	29200	0
138	20240521	181300	706545900	29200	29200	29200	29200	0
139	20240521	181200	706545900	29200	29200	29200	29200	0
140	20240521	181100	706545900	29200	29200	29200	29200	0
141	20240521	181000	706545900	29200	29200	29200	29200	0
142	20240521	180900	706545900	29200	29200	29200	29200	0
143	20240521	180800	706545900	29200	29200	29200	29200	0
144	20240521	180700	706545900	29200	29200	29200	29200	0
145	20240521	180600	706545900	29200	29200	29200	29200	0
146	20240521	180500	706545900	29200	29200	29200	29200	0
147	20240521	180400	706545900	29200	29200	29200	29200	0
148	20240521	180300	706545900	29200	29200	29200	29200	0
149	20240521	180200	706545900	29200	29200	29200	29200	0
150	20240521	180100	706545900	29200	29200	29200	29200	0
151	20240521	180000	706545900	29200	29200	29200	29200	0
152	20240521	175900	706545900	29200	29200	29200	29200	561
153	20240521	175800	706545900	29200	29200	29200	29200	0
154	20240521	175700	706545900	29200	29200	29200	29200	0
155	20240521	175600	706545900	29200	29200	29200	29200	0
156	20240521	175500	706545900	29200	29200	29200	29200	0
157	20240521	175400	706545900	29200	29200	29200	29200	0
158	20240521	175300	706545900	29200	29200	29200	29200	0
159	20240521	175200	706545900	29200	29200	29200	29200	0
160	20240521	175100	706545900	29200	29200	29200	29200	0
161	20240521	175000	706545900	29200	29200	29200	29200	0
162	20240521	174900	706545900	29200	29200	29200	29200	0
163	20240521	174800	706545900	29200	29200	29200	29200	0
164	20240521	174700	706545900	29200	29200	29200	29200	0
165	20240521	174600	706545900	29200	29200	29200	29200	0
166	20240521	174500	706545900	29200	29200	29200	29200	0
167	20240521	174400	706545900	29200	29200	29200	29200	0
168	20240521	174300	706545900	29200	29200	29200	29200	0
169	20240521	174200	706545900	29200	29200	29200	29200	0
170	20240521	174100	706545900	29200	29200	29200	29200	0
171	20240521	174000	706545900	29200	29200	29200	29200	0
172	20240521	173900	706545900	29200	29200	29200	29200	0
173	20240521	173800	706545900	29200	29200	29200	29200	0
174	20240521	173700	706545900	29200	29200	29200	29200	0
175	20240521	173600	706545900	29200	29200	29200	29200	0
176	20240521	173500	706545900	29200	29200	29200	29200	0
177	20240521	173400	706545900	29200	29200	29200	29200	0
178	20240521	173300	706545900	29200	29200	29200	29200	0
179	20240521	173200	706545900	29200	29200	29200	29200	0
180	20240521	173100	706545900	29200	29200	29200	29200	0
181	20240521	173000	706545900	29200	29200	29200	29200	0
182	20240521	172900	706545900	29200	29200	29200	29200	561
183	20240521	172800	706545900	29200	29200	29200	29200	0
184	20240521	172700	706545900	29200	29200	29200	29200	0
185	20240521	172600	706545900	29200	29200	29200	29200	0
186	20240521	172500	706545900	29200	29200	29200	29200	0
187	20240521	172400	706545900	29200	29200	29200	29200	0
188	20240521	172300	706545900	29200	29200	29200	29200	0
189	20240521	172200	706545900	29200	29200	29200	29200	0
190	20240521	172100	706545900	29200	29200	29200	29200	0
191	20240521	172000	706545900	29200	29200	29200	29200	0
192	20240521	171900	706545900	29200	29200	29200	29200	0
193	20240521	171800	706545900	29200	29200	29200	29200	0
194	20240521	171700	706545900	29200	29200	29200	29200	0
195	20240521	171600	706545900	29200	29200	29200	29200	0
196	20240521	171500	706545900	29200	29200	29200	29200	0
197	20240521	171400	706545900	29200	29200	29200	29200	0
198	20240521	171300	706545900	29200	29200	29200	29200	0
199	20240521	171200	706545900	29200	29200	29200	29200	0
200	20240521	171100	706545900	29200	29200	29200	29200	0
201	20240521	171000	706545900	29200	29200	29200	29200	0
202	20240521	170900	706545900	29200	29200	29200	29200	0
203	20240521	170800	706545900	29200	29200	29200	29200	0
204	20240521	170700	706545900	29200	29200	29200	29200	0
205	20240521	170600	706545900	29200	29200	29200	29200	0
206	20240521	170500	706545900	29200	29200	29200	29200	0
207	20240521	170400	706545900	29200	29200	29200	29200	0
208	20240521	170300	706545900	29200	29200	29200	29200	0
209	20240521	170200	706545900	29200	29200	29200	29200	0
210	20240521	170100	706545900	29200	29200	29200	29200	0
211	20240521	170000	706545900	29200	29200	29200	29200	0
212	20240521	165900	706545900	29200	29200	29200	29200	561
213	20240521	165800	706545900	29200	29200	29200	29200	0
214	20240521	165700	706545900	29200	29200	29200	29200	0
215	20240521	165600	706545900	29200	29200	29200	29200	0
216	20240521	165500	706545900	29200	29200	29200	29200	0
217	20240521	165400	706545900	29200	29200	29200	29200	0
218	20240521	165300	706545900	29200	29200	29200	29200	0
219	20240521	165200	706545900	29200	29200	29200	29200	0
220	20240521	165100	706545900	29200	29200	29200	29200	0
221	20240521	165000	706545900	29200	29200	29200	29200	0
222	20240521	164900	706545900	29200	29200	29200	29200	0
223	20240521	164800	706545900	29200	29200	29200	29200	0
224	20240521	164700	706545900	29200	29200	29200	29200	0
225	20240521	164600	706545900	29200	29200	29200	29200	0
226	20240521	164500	706545900	29200	29200	29200	29200	0
227	20240521	164400	706545900	29200	29200	29200	29200	0
228	20240521	164300	706545900	29200	29200	29200	29200	0
229	20240521	164200	706545900	29200	29200	29200	29200	0
230	20240521	164100	706545900	29200	29200	29200	29200	0
231	20240521	164000	706545900	29200	29200	29200	29200	0
232	20240521	163900	706545900	29200	29200	29200	29200	0
233	20240521	163800	706545900	29200	29200	29200	29200	0
234	20240521	163700	706545900	29200	29200	29200	29200	0
235	20240521	163600	706545900	29200	29200	29200	29200	0
236	20240521	163500	706545900	29200	29200	29200	29200	0
237	20240521	163400	706545900	29200	29200	29200	29200	0
238	20240521	163300	706545900	29200	29200	29200	29200	0
239	20240521	163200	706545900	29200	29200	29200	29200	0
240	20240521	163100	706545900	29200	29200	29200	29200	0
241	20240521	163000	706545900	29200	29200	29200	29200	0
242	20240521	162900	706545900	29200	29200	29200	29200	561
243	20240521	162800	706545900	29200	29200	29200	29200	0
244	20240521	162700	706545900	29200	29200	29200	29200	0
245	20240521	162600	706545900	29200	29200	29200	29200	0
246	20240521	162500	706545900	29200	29200	29200	29200	0
247	20240521	162400	706545900	29200	29200	29200	29200	0
248	20240521	162300	706545900	29200	29200	29200	29200	0
249	20240521	162200	706545900	29200	29200	29200	29200	0
250	20240521	162100	706545900	29200	29200	29200	29200	0
251	20240521	162000	706545900	29200	29200	29200	29200	0
252	20240521	161900	706545900	29200	29200	29200	29200	0
253	20240521	161800	706545900	29200	29200	29200	29200	0
254	20240521	161700	706545900	29200	29200	29200	29200	0
255	20240521	161600	706545900	29200	29200	29200	29200	0
256	20240521	161500	706545900	29200	29200	29200	29200	0
257	20240521	161400	706545900	29200	29200	29200	29200	0
258	20240521	161300	706545900	29200	29200	29200	29200	0
259	20240521	161200	706545900	29200	29200	29200	29200	0
260	20240521	161100	706545900	29200	29200	29200	29200	0
261	20240521	161000	706545900	29200	29200	29200	29200	0
262	20240521	160900	706545900	29200	29200	29200	29200	0
263	20240521	160800	706545900	29200	29200	29200	29200	0
264	20240521	160700	706545900	29200	29200	29200	29200	0
265	20240521	160600	706545900	29200	29200	29200	29200	0
266	20240521	160500	706545900	29200	29200	29200	29200	0
267	20240521	160400	706545900	29200	29200	29200	29200	0
268	20240521	160300	706545900	29200	29200	29200	29200	0
269	20240521	160200	706545900	29200	29200	29200	29200	0
270	20240521	160100	706545900	29200	29200	29200	29200	0
271	20240521	160000	706545900	29200	29200	29200	29200	0
272	20240521	155900	706545900	29200	29200	29200	29200	561
273	20240521	155800	706545900	29200	29200	29200	29200	0
274	20240521	155700	706545900	29200	29200	29200	29200	0
275	20240521	155600	706545900	29200	29200	29200	29200	0
276	20240521	155500	706545900	29200	29200	29200	29200	0
277	20240521	155400	706545900	29200	29200	29200	29200	0
278	20240521	155300	706545900	29200	29200	29200	29200	0
279	20240521	155200	706545900	29200	29200	29200	29200	0
280	20240521	155100	706545900	29200	29200	29200	29200	0
281	20240521	155000	706545900	29200	29200	29200	29200	0
282	20240521	154900	706545900	29200	29200	29200	29200	0
283	20240521	154800	706545900	29200	29200	29200	29200	0
284	20240521	154700	706545900	29200	29200	29200	29200	0
285	20240521	154600	706545900	29200	29200	29200	29200	0
286	20240521	154500	706545900	29200	29200	29200	29200	0
287	20240521	154400	706545900	29200	29200	29200	29200	0
288	20240521	154300	706545900	29200	29200	29200	29200	0
289	20240521	154200	706545900	29200	29200	29200	29200	0
290	20240521	154100	706545900	29200	29200	29200	29200	0
291	20240521	154000	706545900	29200	29200	29200	29200	0
292	20240521	153900	706545900	29200	29200	29200	29200	0
293	20240521	153800	706545900	29200	29200	29200	29200	0
294	20240521	153700	706545900	29200	29200	29200	29200	0
295	20240521	153600	706545900	29200	29200	29200	29200	0
296	20240521	153500	706545900	29200	29200	29200	29200	0
297	20240521	153400	706545900	29200	29200	29200	29200	0
298	20240521	153300	706545900	29200	29200	29200	29200	0
299	20240521	153200	706545900	29200	29200	29200	29200	0
300	20240521	153100	706545900	29200	29200	29200	29200	0
301	20240521	153000	706545900	29200	29200	29200	29200	561
302	20240521	152900	690164700	29200	29200	29200	29200	0
303	20240521	152800	690164700	29200	29200	29200	29200	0
304	20240521	152700	690164700	29200	29200	29200	29200	0
305	20240521	152600	690164700	29200	29200	29200	29200	0
306	20240521	152500	690164700	29200	29200	29200	29200	0
307	20240521	152400	690164700	29200	29200	29200	29200	0
308	20240521	152300	690164700	29200	29200	29200	29200	0
309	20240521	152200	690164700	29200	29200	29200	29200	0
310	20240521	152100	690164700	29200	29200	29200	29200	0
311	20240521	152000	690164700	29200	29200	29200	29200	0
312	20240521	151900	690164700	29200	29150	29200	29150	8
313	20240521	151800	689931200	29150	29150	29150	29150	63
314	20240521	151700	688094750	29150	29150	29150	29100	145
315	20240521	151600	683868350	29150	29200	29200	29150	230
316	20240521	151500	677163250	29200	29200	29200	29200	63
317	20240521	151400	675323650	29200	29200	29200	29200	2
318	20240521	151300	675265250	29200	29200	29200	29200	60
319	20240521	151200	673513250	29200	29200	29200	29200	0
320	20240521	151100	673513250	29200	29250	29250	29200	202
321	20240521	151000	667613650	29250	29300	29300	29250	63
322	20240521	150900	665770250	29300	29300	29300	29300	0
323	20240521	150800	665770250	29300	29300	29300	29300	0
324	20240521	150700	665770250	29300	29300	29300	29300	1
325	20240521	150600	665740950	29300	29300	29300	29300	2
326	20240521	150500	665682350	29300	29300	29300	29300	126
327	20240521	150400	661990550	29300	29300	29300	29300	7
328	20240521	150300	661785450	29300	29300	29300	29300	7
329	20240521	150200	661580350	29300	29250	29300	29250	35
330	20240521	150100	660556300	29250	29250	29250	29250	20
331	20240521	150000	659971300	29250	29250	29250	29250	0
332	20240521	145900	659971300	29250	29200	29250	29200	122
333	20240521	145800	656407800	29250	29250	29250	29250	6
334	20240521	145700	656232300	29250	29250	29250	29250	22
335	20240521	145600	655588800	29250	29250	29250	29250	18
336	20240521	145500	655062300	29250	29300	29350	29200	310
337	20240521	145400	645987450	29300	29350	29350	29300	27
338	20240521	145300	645195350	29300	29350	29350	29300	3
339	20240521	145200	645107400	29300	29500	29500	29300	2228
340	20240521	145100	579682250	29500	29500	29500	29500	0
341	20240521	145000	579682250	29500	29500	29500	29500	0
342	20240521	144900	579682250	29500	29500	29500	29500	0
343	20240521	144800	579682250	29500	29500	29500	29500	0
344	20240521	144700	579682250	29500	29500	29500	29500	0
345	20240521	144600	579682250	29500	29500	29500	29500	2
346	20240521	144500	579623250	29500	29500	29500	29500	0
347	20240521	144400	579623250	29500	29500	29500	29500	0
348	20240521	144300	579623250	29500	29500	29500	29500	0
349	20240521	144200	579623250	29500	29500	29500	29500	0
350	20240521	144100	579623250	29500	29500	29500	29500	0
351	20240521	144000	579623250	29500	29500	29500	29500	6
352	20240521	143900	579446250	29500	29500	29500	29500	0
353	20240521	143800	579446250	29500	29500	29500	29500	24
354	20240521	143700	578738250	29550	29550	29550	29500	6
355	20240521	143600	578561000	29550	29550	29550	29550	0
356	20240521	143500	578561000	29550	29550	29550	29550	5
357	20240521	143400	578413250	29450	29450	29450	29450	33
358	20240521	143300	577441400	29550	29550	29550	29550	0
359	20240521	143200	577441400	29550	29550	29550	29550	0
360	20240521	143100	577441400	29550	29550	29550	29550	10
361	20240521	143000	577145900	29500	29500	29500	29500	14
362	20240521	142900	576732900	29450	29500	29500	29450	39
363	20240521	142800	575582500	29450	29450	29450	29450	0
364	20240521	142700	575582500	29450	29400	29500	29400	204
365	20240521	142600	569572500	29400	29400	29600	29400	1040
366	20240521	142500	538950050	29400	29400	29500	29400	114
367	20240521	142400	535598350	29500	29550	29550	29400	1274
368	20240521	142300	498069850	29550	29550	29550	29550	20
369	20240521	142200	497478850	29600	29600	29600	29600	1
370	20240521	142100	497449250	29600	29600	29600	29600	0
371	20240521	142000	497449250	29600	29600	29600	29600	2
372	20240521	141900	497390050	29500	29500	29500	29500	0
373	20240521	141800	497390050	29500	29600	29600	29500	6
374	20240521	141700	497212550	29600	29550	29600	29500	53
375	20240521	141600	495647900	29550	29550	29550	29550	0
376	20240521	141500	495647900	29550	29550	29550	29550	0
377	20240521	141400	495647900	29550	29550	29550	29550	2
378	20240521	141300	495588800	29550	29550	29550	29550	2
379	20240521	141200	495529700	29500	29500	29500	29500	0
380	20240521	141100	495529700	29500	29600	29600	29500	1044
381	20240521	141000	464706700	29600	29600	29600	29600	0
382	20240521	140900	464706700	29600	29600	29600	29600	49
383	20240521	140800	463256300	29600	29600	29600	29600	0
384	20240521	140700	463256300	29600	29600	29600	29600	0
385	20240521	140600	463256300	29600	29600	29600	29600	0
386	20240521	140500	463256300	29600	29700	29700	29600	154
387	20240521	140400	458682850	29700	29700	29700	29700	0
388	20240521	140300	458682850	29700	29700	29700	29700	8
389	20240521	140200	458445250	29650	29650	29650	29650	0
390	20240521	140100	458445250	29650	29650	29650	29650	0
391	20240521	140000	458445250	29650	29650	29650	29650	70
392	20240521	135900	456369750	29600	29600	29600	29600	0
393	20240521	135800	456369750	29600	29600	29600	29600	0
394	20240521	135700	456369750	29600	29600	29600	29600	0
395	20240521	135600	456369750	29600	29600	29600	29600	0
396	20240521	135500	456369750	29600	29600	29600	29600	0
397	20240521	135400	456369750	29600	29600	29600	29600	0
398	20240521	135300	456369750	29600	29600	29600	29600	0
399	20240521	135200	456369750	29600	29600	29600	29600	0
400	20240521	135100	456369750	29600	29550	29600	29500	744
401	20240521	135000	434385600	29600	29600	29600	29600	14
402	20240521	134900	433971200	29600	29600	29600	29550	195
403	20240521	134800	428199550	29600	29600	29600	29600	5
404	20240521	134700	428051550	29600	29650	29650	29550	1139
405	20240521	134600	394287350	29600	29600	29600	29600	0
406	20240521	134500	394287350	29600	29700	29750	29600	1265
407	20240521	134400	356772550	29700	29700	29700	29700	1
408	20240521	134300	356742850	29800	29800	29800	29800	0
409	20240521	134200	356742850	29800	29800	29800	29600	1069
410	20240521	134100	325071000	29700	29750	29750	29700	107
411	20240521	134000	321890550	29700	29700	29700	29700	0
412	20240521	133900	321890550	29700	29750	29750	29700	319
413	20240521	133800	312411500	29800	29800	29850	29800	79
414	20240521	133700	310057250	29800	29800	29800	29800	0
415	20240521	133600	310057250	29800	29850	29850	29800	2
416	20240521	133500	309997600	29850	29800	29850	29800	12
417	20240521	133400	309639900	29800	29800	29800	29800	16
418	20240521	133300	309163100	29750	29750	29750	29750	0
419	20240521	133200	309163100	29750	29800	29800	29750	94
420	20240521	133100	306362100	29750	29800	29800	29750	65
421	20240521	133000	304425200	29850	29850	29850	29850	0
422	20240521	132900	304425200	29850	29850	29850	29850	3
423	20240521	132800	304335650	29800	29800	29800	29800	0
424	20240521	132700	304335650	29800	29800	29800	29750	59
425	20240521	132600	302577500	29750	29750	29750	29750	11
426	20240521	132500	302250250	29750	29800	29800	29750	95
427	20240521	132400	299419500	29800	29800	29800	29800	0
428	20240521	132300	299419500	29800	29800	29800	29800	30
429	20240521	132200	298525500	29750	29750	29750	29750	1
430	20240521	132100	298495750	29750	29750	29750	29750	13
431	20240521	132000	298109000	29750	29750	29750	29750	0
432	20240521	131900	298109000	29750	29750	29750	29750	0
433	20240521	131800	298109000	29750	29750	29750	29750	0
434	20240521	131700	298109000	29750	29750	29750	29750	0
435	20240521	131600	298109000	29750	29750	29750	29750	0
436	20240521	131500	298109000	29750	29750	29750	29750	2
437	20240521	131400	298049500	29800	29800	29800	29800	39
438	20240521	131300	296887300	29750	29750	29750	29750	0
439	20240521	131200	296887300	29750	29750	29750	29750	4
440	20240521	131100	296768300	29800	29750	29800	29700	323
441	20240521	131000	287164450	29750	29750	29750	29750	0
442	20240521	130900	287164450	29750	29750	29750	29750	2
443	20240521	130800	287104950	29750	29750	29750	29750	0
444	20240521	130700	287104950	29750	29750	29750	29750	2
445	20240521	130600	287045450	29750	29750	29750	29750	12
446	20240521	130500	286688450	29800	29800	29800	29800	1
447	20240521	130400	286658650	29750	29750	29750	29750	0
448	20240521	130300	286658650	29750	29750	29750	29750	475
449	20240521	130200	272527400	29850	29850	29850	29850	0
450	20240521	130100	272527400	29850	29850	29850	29850	0
451	20240521	130000	272527400	29850	29850	29850	29850	0
452	20240521	125900	272527400	29850	29850	29850	29850	0
453	20240521	125800	272527400	29850	29850	29850	29850	0
454	20240521	125700	272527400	29850	29850	29850	29850	1
455	20240521	125600	272497550	29750	29750	29750	29750	2
456	20240521	125500	272438050	29750	29750	29750	29750	0
457	20240521	125400	272438050	29750	29750	29750	29750	14
458	20240521	125300	272021550	29750	29750	29750	29750	0
459	20240521	125200	272021550	29750	29750	29750	29750	2
460	20240521	125100	271962050	29800	29800	29800	29800	1
461	20240521	125000	271932250	29750	29750	29750	29750	0
462	20240521	124900	271932250	29750	29750	29750	29750	0
463	20240521	124800	271932250	29750	29800	29850	29750	1709
464	20240521	124700	221032300	29800	29800	29800	29800	0
465	20240521	124600	221032300	29800	29800	29800	29800	2
466	20240521	124500	220972700	29800	29800	29800	29800	0
467	20240521	124400	220972700	29800	29800	29800	29800	0
468	20240521	124300	220972700	29800	29800	29800	29800	4
469	20240521	124200	220853500	29800	29800	29800	29800	0
470	20240521	124100	220853500	29800	29800	29800	29800	3
471	20240521	124000	220764100	29800	29800	29800	29800	0
472	20240521	123900	220764100	29800	29800	29800	29800	2
473	20240521	123800	220704500	29800	29800	29800	29800	12
474	20240521	123700	220346900	29800	29800	29800	29800	0
475	20240521	123600	220346900	29800	29800	29800	29800	2
476	20240521	123500	220287300	29800	29800	29800	29800	0
477	20240521	123400	220287300	29800	29800	29800	29800	2
478	20240521	123300	220227700	29800	29800	29800	29800	4
479	20240521	123200	220108500	29800	29800	29800	29800	0
480	20240521	123100	220108500	29800	29800	29800	29800	2
481	20240521	123000	220048900	29800	29800	29800	29800	2
482	20240521	122900	219989300	29800	29800	29800	29800	0
483	20240521	122800	219989300	29800	29800	29800	29800	2
484	20240521	122700	219929700	29800	29800	29800	29800	0
485	20240521	122600	219929700	29800	29800	29800	29800	0
486	20240521	122500	219929700	29800	29800	29800	29800	4
487	20240521	122400	219810500	29800	29800	29800	29800	0
488	20240521	122300	219810500	29800	29800	29800	29800	2
489	20240521	122200	219750900	29800	29800	29800	29800	0
490	20240521	122100	219750900	29800	29800	29800	29800	2
491	20240521	122000	219691300	29800	29800	29800	29800	2
492	20240521	121900	219631700	29800	29800	29800	29800	0
493	20240521	121800	219631700	29800	29800	29800	29800	1
494	20240521	121700	219601900	29800	29800	29800	29800	2
495	20240521	121600	219542300	29800	29800	29800	29800	2
496	20240521	121500	219482700	29800	29800	29800	29800	2
497	20240521	121400	219423100	29800	29800	29800	29800	0
498	20240521	121300	219423100	29800	29800	29800	29800	0
499	20240521	121200	219423100	29800	29800	29800	29800	2
500	20240521	121100	219363500	29800	29800	29800	29800	2
501	20240521	121000	219303900	29800	29800	29800	29800	0
502	20240521	120900	219303900	29800	29800	29800	29800	2
503	20240521	120800	219244300	29800	29800	29800	29800	0
504	20240521	120700	219244300	29800	29800	29800	29800	2
505	20240521	120600	219184700	29800	29800	29800	29800	2
506	20240521	120500	219125100	29800	29800	29800	29800	0
507	20240521	120400	219125100	29800	29800	29800	29800	2
508	20240521	120300	219065500	29800	29800	29800	29800	0
509	20240521	120200	219065500	29800	29800	29800	29800	2
510	20240521	120100	219005900	29800	29850	29850	29800	2
511	20240521	120000	218946250	29800	29800	29800	29800	2
512	20240521	115900	218886650	29800	29800	29800	29800	0
513	20240521	115800	218886650	29800	29800	29800	29800	2
514	20240521	115700	218827050	29800	29800	29800	29800	2
515	20240521	115600	218767450	29800	29800	29800	29800	0
516	20240521	115500	218767450	29800	29800	29800	29800	3
517	20240521	115400	218678050	29800	29800	29800	29800	12
518	20240521	115300	218320450	29800	29800	29800	29800	0
519	20240521	115200	218320450	29800	29800	29800	29800	4
520	20240521	115100	218201250	29800	29800	29800	29800	0
521	20240521	115000	218201250	29800	29800	29800	29800	2
522	20240521	114900	218141650	29850	29850	29850	29850	1
523	20240521	114800	218111800	29800	29800	29800	29800	2
524	20240521	114700	218052200	29850	29900	29900	29850	3
525	20240521	114600	217962600	29800	29800	29800	29800	0
526	20240521	114500	217962600	29800	29800	29800	29800	2
527	20240521	114400	217903000	29800	29800	29800	29800	0
528	20240521	114300	217903000	29800	29800	29800	29800	2
529	20240521	114200	217843400	29800	29800	29800	29800	2
530	20240521	114100	217783800	29800	29800	29800	29800	0
531	20240521	114000	217783800	29800	29800	29800	29800	3
532	20240521	113900	217694400	29800	29800	29800	29800	2
533	20240521	113800	217634800	29800	29800	29800	29800	0
534	20240521	113700	217634800	29800	29850	29850	29800	2
535	20240521	113600	217575150	29850	29850	29850	29850	0
536	20240521	113500	217575150	29850	29850	29850	29850	63
537	20240521	113400	215694600	29850	29850	29850	29850	0
538	20240521	113300	215694600	29850	29850	29850	29850	2
539	20240521	113200	215634900	29850	29850	29850	29850	0
540	20240521	113100	215634900	29850	29850	29850	29850	4
541	20240521	113000	215515500	29850	29850	29850	29850	0
542	20240521	112900	215515500	29850	29850	29850	29850	2
543	20240521	112800	215455800	29850	29850	29850	29850	1
544	20240521	112700	215425950	29850	29850	29850	29850	5
545	20240521	112600	215276700	29850	29850	29850	29850	2
546	20240521	112500	215217000	29850	29850	29850	29850	0
547	20240521	112400	215217000	29850	29850	29850	29850	2
548	20240521	112300	215157300	29850	29850	29850	29850	2
549	20240521	112200	215097600	29850	29850	29850	29850	5
550	20240521	112100	214948350	29850	29850	29850	29850	17
551	20240521	112000	214440900	29850	29850	29850	29850	4
552	20240521	111900	214321500	29800	29800	29800	29800	0
553	20240521	111800	214321500	29800	29800	29800	29800	25
554	20240521	111700	213576500	29800	29800	29800	29800	13
555	20240521	111600	213189100	29800	29900	29900	29800	30
556	20240521	111500	212294200	29800	29800	29800	29800	0
557	20240521	111400	212294200	29800	29800	29800	29800	2
558	20240521	111300	212234600	29800	29800	29800	29800	4
559	20240521	111200	212115400	29800	29800	29800	29800	0
560	20240521	111100	212115400	29800	29800	29800	29800	2
561	20240521	111000	212055800	29800	29800	29800	29800	2
562	20240521	110900	211996200	29800	29850	29850	29800	2
563	20240521	110800	211936550	29800	29800	29800	29800	0
564	20240521	110700	211936550	29800	29800	29800	29800	0
565	20240521	110600	211936550	29800	29800	29800	29800	0
566	20240521	110500	211936550	29800	29800	29800	29800	0
567	20240521	110400	211936550	29800	29800	29800	29800	0
568	20240521	110300	211936550	29800	29800	29800	29800	0
569	20240521	110200	211936550	29800	29800	29800	29800	0
570	20240521	110100	211936550	29800	29800	29800	29800	0
571	20240521	110000	211936550	29800	29800	29800	29800	0
572	20240521	105900	211936550	29800	29800	29800	29800	0
573	20240521	105800	211936550	29800	29800	29800	29800	0
574	20240521	105700	211936550	29800	29800	29800	29800	0
575	20240521	105600	211936550	29800	29800	29800	29800	0
576	20240521	105500	211936550	29800	29800	29800	29800	0
577	20240521	105400	211936550	29800	29900	29900	29800	27
578	20240521	105300	211129450	29800	29800	29800	29800	0
579	20240521	105200	211129450	29800	29800	29800	29800	0
580	20240521	105100	211129450	29800	29800	29800	29800	2
581	20240521	105000	211069850	29800	29800	29800	29800	0
582	20240521	104900	211069850	29800	29800	29800	29800	0
583	20240521	104800	211069850	29800	29800	29800	29800	1
584	20240521	104700	211040050	29800	29800	29800	29800	0
585	20240521	104600	211040050	29800	29800	29800	29800	2
586	20240521	104500	210980450	29850	29850	29850	29850	0
587	20240521	104400	210980450	29850	29850	29850	29850	0
588	20240521	104300	210980450	29850	29850	29850	29850	0
589	20240521	104200	210980450	29850	29800	29850	29800	38
590	20240521	104100	209846250	29800	29800	29800	29800	0
591	20240521	104000	209846250	29800	29800	29800	29800	2
592	20240521	103900	209786650	29800	29800	29800	29800	10
593	20240521	103800	209488650	29800	29800	29800	29800	7
594	20240521	103700	209280050	29800	29800	29800	29800	4
595	20240521	103600	209160850	29800	29800	29800	29800	2
596	20240521	103500	209101250	29800	29800	29800	29800	0
597	20240521	103400	209101250	29800	29800	29800	29800	4
598	20240521	103300	208982050	29800	29800	29800	29800	0
599	20240521	103200	208982050	29800	29800	29800	29800	8
600	20240521	103100	208743650	29800	29800	29800	29800	4
601	20240521	103000	208624450	29850	29850	29850	29850	0
602	20240521	102900	208624450	29850	29850	29850	29850	1
603	20240521	102800	208594600	29800	29800	29800	29800	4
604	20240521	102700	208475400	29800	29800	29800	29800	2
605	20240521	102600	208415800	29800	29800	29800	29800	0
606	20240521	102500	208415800	29800	29800	29800	29800	4
607	20240521	102400	208296600	29800	29800	29800	29800	2
608	20240521	102300	208237000	29800	29800	29800	29800	2
609	20240521	102200	208177400	29800	29800	29800	29800	2
610	20240521	102100	208117800	29800	29800	29800	29800	2
611	20240521	102000	208058200	29800	29800	29800	29800	2
612	20240521	101900	207998600	29800	29850	29850	29800	3
613	20240521	101800	207909150	29800	29800	29800	29800	12
614	20240521	101700	207551550	29850	29850	29850	29850	2
615	20240521	101600	207491850	29850	29850	29850	29850	0
616	20240521	101500	207491850	29850	29850	29850	29850	2
617	20240521	101400	207432150	29850	29850	29850	29850	2
618	20240521	101300	207372450	29850	29850	29850	29850	0
619	20240521	101200	207372450	29850	29850	29850	29850	39
620	20240521	101100	206208300	29850	29850	29850	29850	2
621	20240521	101000	206148600	29900	29850	29900	29850	44
622	20240521	100900	204833100	29850	29850	29850	29850	0
623	20240521	100800	204833100	29850	29850	29850	29850	0
624	20240521	100700	204833100	29850	29850	29850	29850	0
625	20240521	100600	204833100	29850	29850	29850	29850	0
626	20240521	100500	204833100	29850	29850	29850	29850	0
627	20240521	100400	204833100	29850	29850	29850	29850	1
628	20240521	100300	204803250	29950	29950	29950	29950	0
629	20240521	100200	204803250	29950	29950	29950	29950	0
630	20240521	100100	204803250	29950	29950	29950	29950	0
631	20240521	100000	204803250	29950	29950	29950	29950	38
632	20240521	095900	203665150	30000	30000	30000	30000	1
633	20240521	095800	203635150	30000	30050	30050	30000	5
634	20240521	095700	203485100	30050	30050	30050	30050	0
635	20240521	095600	203485100	30050	30050	30050	30050	0
636	20240521	095500	203485100	30050	30050	30050	30050	0
637	20240521	095400	203485100	30050	30050	30050	30050	33
638	20240521	095300	202493450	29900	30000	30050	29900	2795
639	20240521	095200	118533000	30050	30050	30050	30050	1
640	20240521	095100	118502950	30050	30050	30050	30050	0
641	20240521	095000	118502950	30050	30050	30050	30050	2
642	20240521	094900	118442850	30000	30000	30000	30000	0
643	20240521	094800	118442850	30000	30000	30000	30000	0
644	20240521	094700	118442850	30000	30000	30000	30000	0
645	20240521	094600	118442850	30000	30000	30000	30000	0
646	20240521	094500	118442850	30000	30000	30000	30000	0
647	20240521	094400	118442850	30000	30000	30000	30000	0
648	20240521	094300	118442850	30000	30000	30000	30000	0
649	20240521	094200	118442850	30000	30000	30000	30000	50
650	20240521	094100	116942850	30050	30000	30050	30000	53
651	20240521	094000	115350450	30000	30000	30000	30000	122
652	20240521	093900	111690450	29850	29950	30000	29850	1381
653	20240521	093800	70275350	29850	29850	29850	29850	0
654	20240521	093700	70275350	29850	29850	29850	29850	0
655	20240521	093600	70275350	29850	29850	29850	29850	0
656	20240521	093500	70275350	29850	29850	29850	29850	0
657	20240521	093400	70275350	29850	30000	30000	29850	1941
658	20240521	093300	12069800	30000	30000	30000	30000	0
659	20240521	093200	12069800	30000	30000	30000	30000	0
660	20240521	093100	12069800	30000	30000	30000	30000	1
661	20240521	093000	12039800	30000	30000	30000	30000	1
662	20240521	092900	12009800	29950	29950	29950	29950	0
663	20240521	092800	12009800	29950	29950	29950	29950	0
664	20240521	092700	12009800	29950	29950	29950	29950	0
665	20240521	092600	12009800	29950	29950	29950	29950	114
666	20240521	092500	8595500	29900	29900	29900	29900	0
667	20240521	092400	8595500	29900	29900	29900	29900	26
668	20240521	092300	7818100	29850	29850	29850	29850	0
669	20240521	092200	7818100	29850	29850	29850	29850	0
670	20240521	092100	7818100	29850	29850	29850	29850	0
671	20240521	092000	7818100	29850	29850	29850	29850	0
672	20240521	091900	7818100	29850	29850	29850	29850	0
673	20240521	091800	7818100	29850	29850	29850	29850	0
674	20240521	091700	7818100	29850	29850	29850	29850	1
675	20240521	091600	7788250	29850	29850	29850	29850	30
676	20240521	091500	6892750	29850	29950	29950	29850	2
677	20240521	091400	6832950	29850	29850	29850	29850	0
678	20240521	091300	6832950	29850	29850	29850	29850	0
679	20240521	091200	6832950	29850	29850	29850	29850	0
680	20240521	091100	6832950	29850	29850	29850	29850	0
681	20240521	091000	6832950	29850	29850	29850	29850	0
682	20240521	090900	6832950	29850	29850	29850	29850	0
683	20240521	090800	6832950	29850	29850	29850	29850	14
684	20240521	090700	6415050	29850	29850	29850	29850	4
685	20240521	090600	6295650	29800	29800	29800	29800	0
686	20240521	090500	6295650	29800	29800	29800	29800	0
687	20240521	090400	6295650	29800	29800	29800	29800	108
688	20240521	090300	3077250	29800	29900	29900	29800	68
689	20240521	090200	1047450	29950	29950	29950	29950	15
690	20240521	090100	598200	29900	29900	29900	29900	10
691	20240521	090000	299200	29900	29950	29950	29900	10