KissMeData/192440/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	202800	231556200	29200	29200	29200	29200	84
3	20240524	202700	231556200	29200	29200	29200	29200	0
4	20240524	202600	231556200	29200	29200	29200	29200	0
5	20240524	202500	231556200	29200	29200	29200	29200	0
6	20240524	202400	231556200	29200	29200	29200	29200	0
7	20240524	202300	231556200	29200	29200	29200	29200	0
8	20240524	202200	231556200	29200	29200	29200	29200	0
9	20240524	202100	231556200	29200	29200	29200	29200	0
10	20240524	202000	231556200	29200	29200	29200	29200	0
11	20240524	201900	231556200	29200	29200	29200	29200	0
12	20240524	201800	231556200	29200	29200	29200	29200	0
13	20240524	201700	231556200	29200	29200	29200	29200	0
14	20240524	201600	231556200	29200	29200	29200	29200	0
15	20240524	201500	231556200	29200	29200	29200	29200	0
16	20240524	201400	231556200	29200	29200	29200	29200	0
17	20240524	201300	231556200	29200	29200	29200	29200	0
18	20240524	201200	231556200	29200	29200	29200	29200	0
19	20240524	201100	231556200	29200	29200	29200	29200	0
20	20240524	201000	231556200	29200	29200	29200	29200	0
21	20240524	200900	231556200	29200	29200	29200	29200	0
22	20240524	200800	231556200	29200	29200	29200	29200	0
23	20240524	200700	231556200	29200	29200	29200	29200	0
24	20240524	200600	231556200	29200	29200	29200	29200	0
25	20240524	200500	231556200	29200	29200	29200	29200	0
26	20240524	200400	231556200	29200	29200	29200	29200	0
27	20240524	200300	231556200	29200	29200	29200	29200	0
28	20240524	200200	231556200	29200	29200	29200	29200	0
29	20240524	200100	231556200	29200	29200	29200	29200	0
30	20240524	200000	231556200	29200	29200	29200	29200	0
31	20240524	195900	231556200	29200	29200	29200	29200	0
32	20240524	195800	231556200	29200	29200	29200	29200	84
33	20240524	195700	231556200	29200	29200	29200	29200	0
34	20240524	195600	231556200	29200	29200	29200	29200	0
35	20240524	195500	231556200	29200	29200	29200	29200	0
36	20240524	195400	231556200	29200	29200	29200	29200	0
37	20240524	195300	231556200	29200	29200	29200	29200	0
38	20240524	195200	231556200	29200	29200	29200	29200	0
39	20240524	195100	231556200	29200	29200	29200	29200	0
40	20240524	195000	231556200	29200	29200	29200	29200	0
41	20240524	194900	231556200	29200	29200	29200	29200	0
42	20240524	194800	231556200	29200	29200	29200	29200	0
43	20240524	194700	231556200	29200	29200	29200	29200	0
44	20240524	194600	231556200	29200	29200	29200	29200	0
45	20240524	194500	231556200	29200	29200	29200	29200	0
46	20240524	194400	231556200	29200	29200	29200	29200	0
47	20240524	194300	231556200	29200	29200	29200	29200	0
48	20240524	194200	231556200	29200	29200	29200	29200	0
49	20240524	194100	231556200	29200	29200	29200	29200	0
50	20240524	194000	231556200	29200	29200	29200	29200	0
51	20240524	193900	231556200	29200	29200	29200	29200	0
52	20240524	193800	231556200	29200	29200	29200	29200	0
53	20240524	193700	231556200	29200	29200	29200	29200	0
54	20240524	193600	231556200	29200	29200	29200	29200	0
55	20240524	193500	231556200	29200	29200	29200	29200	0
56	20240524	193400	231556200	29200	29200	29200	29200	0
57	20240524	193300	231556200	29200	29200	29200	29200	0
58	20240524	193200	231556200	29200	29200	29200	29200	0
59	20240524	193100	231556200	29200	29200	29200	29200	0
60	20240524	193000	231556200	29200	29200	29200	29200	0
61	20240524	192900	231556200	29200	29200	29200	29200	0
62	20240524	192800	231556200	29200	29200	29200	29200	84
63	20240524	192700	231556200	29200	29200	29200	29200	0
64	20240524	192600	231556200	29200	29200	29200	29200	0
65	20240524	192500	231556200	29200	29200	29200	29200	0
66	20240524	192400	231556200	29200	29200	29200	29200	0
67	20240524	192300	231556200	29200	29200	29200	29200	0
68	20240524	192200	231556200	29200	29200	29200	29200	0
69	20240524	192100	231556200	29200	29200	29200	29200	0
70	20240524	192000	231556200	29200	29200	29200	29200	0
71	20240524	191900	231556200	29200	29200	29200	29200	0
72	20240524	191800	231556200	29200	29200	29200	29200	0
73	20240524	191700	231556200	29200	29200	29200	29200	0
74	20240524	191600	231556200	29200	29200	29200	29200	0
75	20240524	191500	231556200	29200	29200	29200	29200	0
76	20240524	191400	231556200	29200	29200	29200	29200	0
77	20240524	191300	231556200	29200	29200	29200	29200	0
78	20240524	191200	231556200	29200	29200	29200	29200	0
79	20240524	191100	231556200	29200	29200	29200	29200	0
80	20240524	191000	231556200	29200	29200	29200	29200	0
81	20240524	190900	231556200	29200	29200	29200	29200	0
82	20240524	190800	231556200	29200	29200	29200	29200	0
83	20240524	190700	231556200	29200	29200	29200	29200	0
84	20240524	190600	231556200	29200	29200	29200	29200	0
85	20240524	190500	231556200	29200	29200	29200	29200	0
86	20240524	190400	231556200	29200	29200	29200	29200	0
87	20240524	190300	231556200	29200	29200	29200	29200	0
88	20240524	190200	231556200	29200	29200	29200	29200	0
89	20240524	190100	231556200	29200	29200	29200	29200	0
90	20240524	190000	231556200	29200	29200	29200	29200	0
91	20240524	185900	231556200	29200	29200	29200	29200	0
92	20240524	185800	231556200	29200	29200	29200	29200	84
93	20240524	185700	231556200	29200	29200	29200	29200	0
94	20240524	185600	231556200	29200	29200	29200	29200	0
95	20240524	185500	231556200	29200	29200	29200	29200	0
96	20240524	185400	231556200	29200	29200	29200	29200	0
97	20240524	185300	231556200	29200	29200	29200	29200	0
98	20240524	185200	231556200	29200	29200	29200	29200	0
99	20240524	185100	231556200	29200	29200	29200	29200	0
100	20240524	185000	231556200	29200	29200	29200	29200	0
101	20240524	184900	231556200	29200	29200	29200	29200	0
102	20240524	184800	231556200	29200	29200	29200	29200	0
103	20240524	184700	231556200	29200	29200	29200	29200	0
104	20240524	184600	231556200	29200	29200	29200	29200	0
105	20240524	184500	231556200	29200	29200	29200	29200	0
106	20240524	184400	231556200	29200	29200	29200	29200	0
107	20240524	184300	231556200	29200	29200	29200	29200	0
108	20240524	184200	231556200	29200	29200	29200	29200	0
109	20240524	184100	231556200	29200	29200	29200	29200	0
110	20240524	184000	231556200	29200	29200	29200	29200	0
111	20240524	183900	231556200	29200	29200	29200	29200	0
112	20240524	183800	231556200	29200	29200	29200	29200	0
113	20240524	183700	231556200	29200	29200	29200	29200	0
114	20240524	183600	231556200	29200	29200	29200	29200	0
115	20240524	183500	231556200	29200	29200	29200	29200	0
116	20240524	183400	231556200	29200	29200	29200	29200	0
117	20240524	183300	231556200	29200	29200	29200	29200	0
118	20240524	183200	231556200	29200	29200	29200	29200	0
119	20240524	183100	231556200	29200	29200	29200	29200	0
120	20240524	183000	231556200	29200	29200	29200	29200	0
121	20240524	182900	231556200	29200	29200	29200	29200	0
122	20240524	182800	231556200	29200	29200	29200	29200	84
123	20240524	182700	231556200	29200	29200	29200	29200	0
124	20240524	182600	231556200	29200	29200	29200	29200	0
125	20240524	182500	231556200	29200	29200	29200	29200	0
126	20240524	182400	231556200	29200	29200	29200	29200	0
127	20240524	182300	231556200	29200	29200	29200	29200	0
128	20240524	182200	231556200	29200	29200	29200	29200	0
129	20240524	182100	231556200	29200	29200	29200	29200	0
130	20240524	182000	231556200	29200	29200	29200	29200	0
131	20240524	181900	231556200	29200	29200	29200	29200	0
132	20240524	181800	231556200	29200	29200	29200	29200	0
133	20240524	181700	231556200	29200	29200	29200	29200	0
134	20240524	181600	231556200	29200	29200	29200	29200	0
135	20240524	181500	231556200	29200	29200	29200	29200	0
136	20240524	181400	231556200	29200	29200	29200	29200	0
137	20240524	181300	231556200	29200	29200	29200	29200	0
138	20240524	181200	231556200	29200	29200	29200	29200	0
139	20240524	181100	231556200	29200	29200	29200	29200	0
140	20240524	181000	231556200	29200	29200	29200	29200	0
141	20240524	180900	231556200	29200	29200	29200	29200	0
142	20240524	180800	231556200	29200	29200	29200	29200	0
143	20240524	180700	231556200	29200	29200	29200	29200	0
144	20240524	180600	231556200	29200	29200	29200	29200	0
145	20240524	180500	231556200	29200	29200	29200	29200	0
146	20240524	180400	231556200	29200	29200	29200	29200	0
147	20240524	180300	231556200	29200	29200	29200	29200	0
148	20240524	180200	231556200	29200	29200	29200	29200	0
149	20240524	180100	231556200	29200	29200	29200	29200	0
150	20240524	180000	231556200	29200	29200	29200	29200	0
151	20240524	175900	231556200	29200	29200	29200	29200	0
152	20240524	175800	231556200	29200	29200	29200	29200	84
153	20240524	175700	231556200	29200	29200	29200	29200	0
154	20240524	175600	231556200	29200	29200	29200	29200	0
155	20240524	175500	231556200	29200	29200	29200	29200	0
156	20240524	175400	231556200	29200	29200	29200	29200	0
157	20240524	175300	231556200	29200	29200	29200	29200	0
158	20240524	175200	231556200	29200	29200	29200	29200	0
159	20240524	175100	231556200	29200	29200	29200	29200	0
160	20240524	175000	231556200	29200	29200	29200	29200	0
161	20240524	174900	231556200	29200	29200	29200	29200	0
162	20240524	174800	231556200	29200	29200	29200	29200	0
163	20240524	174700	231556200	29200	29200	29200	29200	0
164	20240524	174600	231556200	29200	29200	29200	29200	0
165	20240524	174500	231556200	29200	29200	29200	29200	0
166	20240524	174400	231556200	29200	29200	29200	29200	0
167	20240524	174300	231556200	29200	29200	29200	29200	0
168	20240524	174200	231556200	29200	29200	29200	29200	0
169	20240524	174100	231556200	29200	29200	29200	29200	0
170	20240524	174000	231556200	29200	29200	29200	29200	0
171	20240524	173900	231556200	29200	29200	29200	29200	0
172	20240524	173800	231556200	29200	29200	29200	29200	0
173	20240524	173700	231556200	29200	29200	29200	29200	0
174	20240524	173600	231556200	29200	29200	29200	29200	0
175	20240524	173500	231556200	29200	29200	29200	29200	0
176	20240524	173400	231556200	29200	29200	29200	29200	0
177	20240524	173300	231556200	29200	29200	29200	29200	0
178	20240524	173200	231556200	29200	29200	29200	29200	0
179	20240524	173100	231556200	29200	29200	29200	29200	0
180	20240524	173000	231556200	29200	29200	29200	29200	0
181	20240524	172900	231556200	29200	29200	29200	29200	0
182	20240524	172800	231556200	29200	29200	29200	29200	84
183	20240524	172700	231556200	29200	29200	29200	29200	0
184	20240524	172600	231556200	29200	29200	29200	29200	0
185	20240524	172500	231556200	29200	29200	29200	29200	0
186	20240524	172400	231556200	29200	29200	29200	29200	0
187	20240524	172300	231556200	29200	29200	29200	29200	0
188	20240524	172200	231556200	29200	29200	29200	29200	0
189	20240524	172100	231556200	29200	29200	29200	29200	0
190	20240524	172000	231556200	29200	29200	29200	29200	0
191	20240524	171900	231556200	29200	29200	29200	29200	0
192	20240524	171800	231556200	29200	29200	29200	29200	0
193	20240524	171700	231556200	29200	29200	29200	29200	0
194	20240524	171600	231556200	29200	29200	29200	29200	0
195	20240524	171500	231556200	29200	29200	29200	29200	0
196	20240524	171400	231556200	29200	29200	29200	29200	0
197	20240524	171300	231556200	29200	29200	29200	29200	0
198	20240524	171200	231556200	29200	29200	29200	29200	0
199	20240524	171100	231556200	29200	29200	29200	29200	0
200	20240524	171000	231556200	29200	29200	29200	29200	0
201	20240524	170900	231556200	29200	29200	29200	29200	0
202	20240524	170800	231556200	29200	29200	29200	29200	0
203	20240524	170700	231556200	29200	29200	29200	29200	0
204	20240524	170600	231556200	29200	29200	29200	29200	0
205	20240524	170500	231556200	29200	29200	29200	29200	0
206	20240524	170400	231556200	29200	29200	29200	29200	0
207	20240524	170300	231556200	29200	29200	29200	29200	0
208	20240524	170200	231556200	29200	29200	29200	29200	0
209	20240524	170100	231556200	29200	29200	29200	29200	0
210	20240524	170000	231556200	29200	29200	29200	29200	0
211	20240524	165900	231556200	29200	29200	29200	29200	0
212	20240524	165800	231556200	29200	29200	29200	29200	84
213	20240524	165700	231556200	29200	29200	29200	29200	0
214	20240524	165600	231556200	29200	29200	29200	29200	0
215	20240524	165500	231556200	29200	29200	29200	29200	0
216	20240524	165400	231556200	29200	29200	29200	29200	0
217	20240524	165300	231556200	29200	29200	29200	29200	0
218	20240524	165200	231556200	29200	29200	29200	29200	0
219	20240524	165100	231556200	29200	29200	29200	29200	0
220	20240524	165000	231556200	29200	29200	29200	29200	0
221	20240524	164900	231556200	29200	29200	29200	29200	0
222	20240524	164800	231556200	29200	29200	29200	29200	0
223	20240524	164700	231556200	29200	29200	29200	29200	0
224	20240524	164600	231556200	29200	29200	29200	29200	0
225	20240524	164500	231556200	29200	29200	29200	29200	0
226	20240524	164400	231556200	29200	29200	29200	29200	0
227	20240524	164300	231556200	29200	29200	29200	29200	0
228	20240524	164200	231556200	29200	29200	29200	29200	0
229	20240524	164100	231556200	29200	29200	29200	29200	0
230	20240524	164000	231556200	29200	29200	29200	29200	0
231	20240524	163900	231556200	29200	29200	29200	29200	0
232	20240524	163800	231556200	29200	29200	29200	29200	0
233	20240524	163700	231556200	29200	29200	29200	29200	0
234	20240524	163600	231556200	29200	29200	29200	29200	0
235	20240524	163500	231556200	29200	29200	29200	29200	0
236	20240524	163400	231556200	29200	29200	29200	29200	0
237	20240524	163300	231556200	29200	29200	29200	29200	0
238	20240524	163200	231556200	29200	29200	29200	29200	0
239	20240524	163100	231556200	29200	29200	29200	29200	0
240	20240524	163000	231556200	29200	29200	29200	29200	0
241	20240524	162900	231556200	29200	29200	29200	29200	0
242	20240524	162800	231556200	29200	29200	29200	29200	84
243	20240524	162700	231556200	29200	29200	29200	29200	0
244	20240524	162600	231556200	29200	29200	29200	29200	0
245	20240524	162500	231556200	29200	29200	29200	29200	0
246	20240524	162400	231556200	29200	29200	29200	29200	0
247	20240524	162300	231556200	29200	29200	29200	29200	0
248	20240524	162200	231556200	29200	29200	29200	29200	0
249	20240524	162100	231556200	29200	29200	29200	29200	0
250	20240524	162000	231556200	29200	29200	29200	29200	0
251	20240524	161900	231556200	29200	29200	29200	29200	0
252	20240524	161800	231556200	29200	29200	29200	29200	0
253	20240524	161700	231556200	29200	29200	29200	29200	0
254	20240524	161600	231556200	29200	29200	29200	29200	0
255	20240524	161500	231556200	29200	29200	29200	29200	0
256	20240524	161400	231556200	29200	29200	29200	29200	0
257	20240524	161300	231556200	29200	29200	29200	29200	0
258	20240524	161200	231556200	29200	29200	29200	29200	0
259	20240524	161100	231556200	29200	29200	29200	29200	0
260	20240524	161000	231556200	29200	29200	29200	29200	0
261	20240524	160900	231556200	29200	29200	29200	29200	0
262	20240524	160800	231556200	29200	29200	29200	29200	0
263	20240524	160700	231556200	29200	29200	29200	29200	0
264	20240524	160600	231556200	29200	29200	29200	29200	0
265	20240524	160500	231556200	29200	29200	29200	29200	0
266	20240524	160400	231556200	29200	29200	29200	29200	0
267	20240524	160300	231556200	29200	29200	29200	29200	0
268	20240524	160200	231556200	29200	29200	29200	29200	0
269	20240524	160100	231556200	29200	29200	29200	29200	0
270	20240524	160000	231556200	29200	29200	29200	29200	0
271	20240524	155900	231556200	29200	29200	29200	29200	0
272	20240524	155800	231556200	29200	29200	29200	29200	84
273	20240524	155700	231556200	29200	29200	29200	29200	0
274	20240524	155600	231556200	29200	29200	29200	29200	0
275	20240524	155500	231556200	29200	29200	29200	29200	0
276	20240524	155400	231556200	29200	29200	29200	29200	0
277	20240524	155300	231556200	29200	29200	29200	29200	0
278	20240524	155200	231556200	29200	29200	29200	29200	0
279	20240524	155100	231556200	29200	29200	29200	29200	0
280	20240524	155000	231556200	29200	29200	29200	29200	0
281	20240524	154900	231556200	29200	29200	29200	29200	0
282	20240524	154800	231556200	29200	29200	29200	29200	0
283	20240524	154700	231556200	29200	29200	29200	29200	0
284	20240524	154600	231556200	29200	29200	29200	29200	0
285	20240524	154500	231556200	29200	29200	29200	29200	0
286	20240524	154400	231556200	29200	29200	29200	29200	0
287	20240524	154300	231556200	29200	29200	29200	29200	0
288	20240524	154200	231556200	29200	29200	29200	29200	0
289	20240524	154100	231556200	29200	29200	29200	29200	0
290	20240524	154000	231556200	29200	29200	29200	29200	0
291	20240524	153900	231556200	29200	29200	29200	29200	0
292	20240524	153800	231556200	29200	29200	29200	29200	0
293	20240524	153700	231556200	29200	29200	29200	29200	0
294	20240524	153600	231556200	29200	29200	29200	29200	0
295	20240524	153500	231556200	29200	29200	29200	29200	0
296	20240524	153400	231556200	29200	29200	29200	29200	0
297	20240524	153300	231556200	29200	29200	29200	29200	0
298	20240524	153200	231556200	29200	29200	29200	29200	0
299	20240524	153100	231556200	29200	29200	29200	29200	0
300	20240524	153000	231556200	29200	29200	29200	29200	84
301	20240524	152900	229103400	29300	29300	29300	29300	0
302	20240524	152800	229103400	29300	29300	29300	29300	0
303	20240524	152700	229103400	29300	29300	29300	29300	0
304	20240524	152600	229103400	29300	29300	29300	29300	0
305	20240524	152500	229103400	29300	29300	29300	29300	0
306	20240524	152400	229103400	29300	29300	29300	29300	0
307	20240524	152300	229103400	29300	29300	29300	29300	0
308	20240524	152200	229103400	29300	29300	29300	29300	0
309	20240524	152100	229103400	29300	29300	29300	29300	0
310	20240524	152000	229103400	29300	29300	29300	29300	0
311	20240524	151900	229103400	29300	29300	29300	29300	4
312	20240524	151800	228986200	29250	29250	29250	29250	3
313	20240524	151700	228898450	29300	29300	29300	29300	1
314	20240524	151600	228869150	29200	29250	29250	29200	698
315	20240524	151500	208458100	29200	29200	29200	29200	0
316	20240524	151400	208458100	29200	29200	29200	29200	0
317	20240524	151300	208458100	29200	29200	29200	29200	0
318	20240524	151200	208458100	29200	29200	29200	29200	3
319	20240524	151100	208370500	29200	29200	29200	29200	0
320	20240524	151000	208370500	29200	29200	29200	29200	8
321	20240524	150900	208136900	29200	29200	29200	29200	0
322	20240524	150800	208136900	29200	29200	29200	29200	0
323	20240524	150700	208136900	29200	29200	29200	29200	0
324	20240524	150600	208136900	29200	29250	29250	29200	40
325	20240524	150500	206968300	29300	29300	29300	29300	0
326	20240524	150400	206968300	29300	29300	29300	29300	0
327	20240524	150300	206968300	29300	29300	29300	29300	10
328	20240524	150200	206675300	29300	29300	29300	29300	0
329	20240524	150100	206675300	29300	29300	29300	29300	15
330	20240524	150000	206235800	29300	29300	29300	29300	0
331	20240524	145900	206235800	29300	29300	29300	29300	1
332	20240524	145800	206206500	29400	29400	29400	29400	0
333	20240524	145700	206206500	29400	29400	29400	29400	0
334	20240524	145600	206206500	29400	29400	29400	29400	0
335	20240524	145500	206206500	29400	29400	29400	29400	0
336	20240524	145400	206206500	29400	29400	29400	29400	0
337	20240524	145300	206206500	29400	29400	29400	29400	0
338	20240524	145200	206206500	29400	29400	29400	29400	0
339	20240524	145100	206206500	29400	29400	29400	29400	0
340	20240524	145000	206206500	29400	29350	29400	29350	12
341	20240524	144900	205854250	29400	29400	29400	29400	0
342	20240524	144800	205854250	29400	29400	29400	29400	0
343	20240524	144700	205854250	29400	29400	29400	29400	1
344	20240524	144600	205824850	29250	29350	29350	29250	200
345	20240524	144500	199968650	29400	29400	29400	29400	0
346	20240524	144400	199968650	29400	29400	29400	29400	0
347	20240524	144300	199968650	29400	29400	29400	29400	25
348	20240524	144200	199233650	29350	29350	29350	29350	0
349	20240524	144100	199233650	29350	29350	29350	29350	12
350	20240524	144000	198881450	29350	29350	29350	29350	21
351	20240524	143900	198265100	29350	29350	29350	29350	0
352	20240524	143800	198265100	29350	29350	29350	29350	0
353	20240524	143700	198265100	29350	29350	29350	29350	0
354	20240524	143600	198265100	29350	29350	29350	29350	0
355	20240524	143500	198265100	29350	29350	29350	29350	0
356	20240524	143400	198265100	29350	29350	29350	29350	17
357	20240524	143300	197766150	29400	29400	29400	29400	1
358	20240524	143200	197736750	29400	29400	29400	29400	0
359	20240524	143100	197736750	29400	29400	29400	29400	0
360	20240524	143000	197736750	29400	29400	29400	29400	0
361	20240524	142900	197736750	29400	29400	29400	29400	0
362	20240524	142800	197736750	29400	29400	29400	29400	0
363	20240524	142700	197736750	29400	29400	29400	29400	10
364	20240524	142600	197442750	29300	29300	29300	29300	0
365	20240524	142500	197442750	29300	29300	29300	29300	0
366	20240524	142400	197442750	29300	29300	29300	29300	0
367	20240524	142300	197442750	29300	29350	29350	29300	58
368	20240524	142200	195740700	29450	29450	29450	29450	0
369	20240524	142100	195740700	29450	29450	29450	29450	1
370	20240524	142000	195711250	29350	29350	29350	29350	0
371	20240524	141900	195711250	29350	29350	29350	29350	0
372	20240524	141800	195711250	29350	29350	29350	29350	0
373	20240524	141700	195711250	29350	29350	29350	29350	0
374	20240524	141600	195711250	29350	29350	29350	29350	0
375	20240524	141500	195711250	29350	29350	29350	29350	0
376	20240524	141400	195711250	29350	29400	29400	29350	27
377	20240524	141300	194917600	29450	29450	29450	29450	0
378	20240524	141200	194917600	29450	29450	29450	29450	0
379	20240524	141100	194917600	29450	29450	29450	29450	0
380	20240524	141000	194917600	29450	29450	29450	29450	0
381	20240524	140900	194917600	29450	29400	29450	29400	2
382	20240524	140800	194858750	29400	29400	29400	29400	0
383	20240524	140700	194858750	29400	29400	29400	29400	5
384	20240524	140600	194711750	29450	29450	29450	29450	0
385	20240524	140500	194711750	29450	29450	29450	29450	0
386	20240524	140400	194711750	29450	29450	29450	29450	20
387	20240524	140300	194122750	29450	29450	29450	29450	169
388	20240524	140200	189145700	29450	29450	29450	29450	37
389	20240524	140100	188056050	29450	29450	29450	29450	10
390	20240524	140000	187761550	29450	29450	29450	29450	0
391	20240524	135900	187761550	29450	29450	29450	29450	0
392	20240524	135800	187761550	29450	29450	29450	29450	0
393	20240524	135700	187761550	29450	29450	29450	29450	0
394	20240524	135600	187761550	29450	29450	29450	29450	0
395	20240524	135500	187761550	29450	29450	29450	29450	1
396	20240524	135400	187732100	29400	29400	29400	29400	16
397	20240524	135300	187261700	29450	29450	29450	29450	5
398	20240524	135200	187114450	29400	29400	29400	29400	0
399	20240524	135100	187114450	29400	29400	29400	29400	21
400	20240524	135000	186497050	29350	29350	29350	29350	5
401	20240524	134900	186350300	29350	29350	29350	29350	0
402	20240524	134800	186350300	29350	29350	29350	29350	27
403	20240524	134700	185557850	29450	29450	29450	29450	0
404	20240524	134600	185557850	29450	29450	29450	29450	0
405	20240524	134500	185557850	29450	29450	29450	29450	1
406	20240524	134400	185528400	29400	29350	29400	29350	25
407	20240524	134300	184793650	29450	29450	29450	29450	0
408	20240524	134200	184793650	29450	29450	29450	29450	1
409	20240524	134100	184764200	29500	29500	29500	29500	0
410	20240524	134000	184764200	29500	29500	29500	29500	0
411	20240524	133900	184764200	29500	29500	29500	29500	0
412	20240524	133800	184764200	29500	29400	29500	29400	91
413	20240524	133700	182086300	29450	29400	29450	29400	56
414	20240524	133600	180439850	29400	29400	29400	29400	21
415	20240524	133500	179822450	29400	29400	29400	29400	26
416	20240524	133400	179058050	29400	29400	29400	29400	2
417	20240524	133300	178999250	29350	29350	29350	29350	0
418	20240524	133200	178999250	29350	29350	29350	29350	32
419	20240524	133100	178060050	29300	29300	29300	29300	0
420	20240524	133000	178060050	29300	29300	29300	29300	0
421	20240524	132900	178060050	29300	29300	29300	29300	0
422	20240524	132800	178060050	29300	29300	29300	29300	0
423	20240524	132700	178060050	29300	29300	29300	29300	0
424	20240524	132600	178060050	29300	29300	29300	29300	0
425	20240524	132500	178060050	29300	29300	29300	29300	8
426	20240524	132400	177825650	29250	29250	29250	29250	0
427	20240524	132300	177825650	29250	29250	29250	29250	0
428	20240524	132200	177825650	29250	29250	29250	29250	9
429	20240524	132100	177562400	29150	29150	29150	29150	0
430	20240524	132000	177562400	29150	29150	29150	29150	0
431	20240524	131900	177562400	29150	29150	29150	29150	0
432	20240524	131800	177562400	29150	29150	29150	29150	0
433	20240524	131700	177562400	29150	29150	29150	29150	0
434	20240524	131600	177562400	29150	29150	29150	29150	0
435	20240524	131500	177562400	29150	29150	29150	29150	0
436	20240524	131400	177562400	29150	29150	29150	29150	0
437	20240524	131300	177562400	29150	29150	29150	29150	0
438	20240524	131200	177562400	29150	29150	29150	29150	0
439	20240524	131100	177562400	29150	29150	29150	29150	68
440	20240524	131000	175580200	29150	29150	29150	29150	0
441	20240524	130900	175580200	29150	29150	29150	29150	83
442	20240524	130800	173160750	29150	29150	29150	29150	0
443	20240524	130700	173160750	29150	29150	29150	29150	2
444	20240524	130600	173102450	29200	29200	29200	29200	0
445	20240524	130500	173102450	29200	29200	29200	29200	2
446	20240524	130400	173044050	29250	29300	29300	29250	64
447	20240524	130300	171171950	29350	29350	29350	29350	0
448	20240524	130200	171171950	29350	29400	29400	29350	73
449	20240524	130100	169025850	29400	29400	29400	29400	0
450	20240524	130000	169025850	29400	29400	29400	29400	20
451	20240524	125900	168437850	29400	29250	29400	29250	612
452	20240524	125800	150524900	29250	29250	29250	29250	1
453	20240524	125700	150495650	29250	29150	29250	29150	470
454	20240524	125600	136759550	29100	29100	29100	29100	0
455	20240524	125500	136759550	29100	29100	29100	29100	0
456	20240524	125400	136759550	29100	29100	29100	29100	1
457	20240524	125300	136730450	29100	29150	29150	29100	40
458	20240524	125200	135565600	29150	29150	29150	29150	30
459	20240524	125100	134691100	29150	29150	29150	29150	0
460	20240524	125000	134691100	29150	29150	29150	29150	0
461	20240524	124900	134691100	29150	29150	29150	29150	0
462	20240524	124800	134691100	29150	29150	29150	29150	4
463	20240524	124700	134574500	29150	29150	29150	29150	0
464	20240524	124600	134574500	29150	29150	29150	29150	0
465	20240524	124500	134574500	29150	29150	29150	29150	50
466	20240524	124400	133117000	29150	29150	29150	29150	0
467	20240524	124300	133117000	29150	29150	29150	29150	0
468	20240524	124200	133117000	29150	29150	29150	29150	0
469	20240524	124100	133117000	29150	29150	29150	29150	30
470	20240524	124000	132242500	29150	29150	29150	29150	0
471	20240524	123900	132242500	29150	29150	29150	29150	0
472	20240524	123800	132242500	29150	29150	29150	29150	0
473	20240524	123700	132242500	29150	29150	29150	29150	0
474	20240524	123600	132242500	29150	29150	29150	29150	0
475	20240524	123500	132242500	29150	29150	29150	29150	0
476	20240524	123400	132242500	29150	29150	29150	29150	0
477	20240524	123300	132242500	29150	29150	29150	29150	0
478	20240524	123200	132242500	29150	29150	29150	29150	0
479	20240524	123100	132242500	29150	29150	29150	29150	20
480	20240524	123000	131659500	29150	29150	29150	29150	0
481	20240524	122900	131659500	29150	29150	29150	29150	0
482	20240524	122800	131659500	29150	29150	29150	29150	0
483	20240524	122700	131659500	29150	29150	29150	29150	0
484	20240524	122600	131659500	29150	29150	29150	29150	0
485	20240524	122500	131659500	29150	29150	29150	29150	0
486	20240524	122400	131659500	29150	29150	29150	29150	2
487	20240524	122300	131601200	29150	29150	29150	29150	0
488	20240524	122200	131601200	29150	29150	29150	29150	0
489	20240524	122100	131601200	29150	29150	29150	29150	0
490	20240524	122000	131601200	29150	29150	29150	29150	0
491	20240524	121900	131601200	29150	29150	29150	29150	5
492	20240524	121800	131455450	29150	29150	29150	29150	0
493	20240524	121700	131455450	29150	29150	29150	29150	0
494	20240524	121600	131455450	29150	29150	29150	29150	0
495	20240524	121500	131455450	29150	29150	29150	29150	4
496	20240524	121400	131338850	29100	29100	29100	29100	0
497	20240524	121300	131338850	29100	29100	29100	29100	150
498	20240524	121200	126973850	29050	29050	29050	29050	0
499	20240524	121100	126973850	29050	29050	29050	29050	0
500	20240524	121000	126973850	29050	29050	29050	29050	0
501	20240524	120900	126973850	29050	29050	29050	29050	0
502	20240524	120800	126973850	29050	29050	29050	29050	0
503	20240524	120700	126973850	29050	29050	29050	29050	0
504	20240524	120600	126973850	29050	29050	29050	29050	0
505	20240524	120500	126973850	29050	29050	29050	29050	0
506	20240524	120400	126973850	29050	29050	29050	29050	0
507	20240524	120300	126973850	29050	29050	29050	29050	0
508	20240524	120200	126973850	29050	29050	29050	29050	0
509	20240524	120100	126973850	29050	29050	29050	29050	0
510	20240524	120000	126973850	29050	29050	29050	29050	0
511	20240524	115900	126973850	29050	29050	29050	29050	8
512	20240524	115800	126741450	29050	29050	29050	29050	0
513	20240524	115700	126741450	29050	29050	29050	29050	0
514	20240524	115600	126741450	29050	29050	29050	29050	0
515	20240524	115500	126741450	29050	29050	29050	29050	2
516	20240524	115400	126683350	29050	29050	29050	29050	0
517	20240524	115300	126683350	29050	29050	29050	29050	0
518	20240524	115200	126683350	29050	29050	29050	29050	0
519	20240524	115100	126683350	29050	29050	29050	29050	0
520	20240524	115000	126683350	29050	29050	29050	29050	1
521	20240524	114900	126654300	29050	29050	29050	29050	0
522	20240524	114800	126654300	29050	29050	29050	29050	0
523	20240524	114700	126654300	29050	29050	29050	29050	0
524	20240524	114600	126654300	29050	29050	29050	29050	0
525	20240524	114500	126654300	29050	29050	29050	29050	5
526	20240524	114400	126509050	29050	29050	29050	29050	0
527	20240524	114300	126509050	29050	29050	29050	29050	0
528	20240524	114200	126509050	29050	29050	29050	29050	0
529	20240524	114100	126509050	29050	29050	29050	29050	0
530	20240524	114000	126509050	29050	29050	29050	29050	0
531	20240524	113900	126509050	29050	29050	29050	29050	0
532	20240524	113800	126509050	29050	29050	29050	29050	0
533	20240524	113700	126509050	29050	29050	29050	29050	0
534	20240524	113600	126509050	29050	29050	29050	29050	5
535	20240524	113500	126363800	29050	29050	29050	29050	0
536	20240524	113400	126363800	29050	29050	29050	29050	0
537	20240524	113300	126363800	29050	29050	29050	29050	0
538	20240524	113200	126363800	29050	29050	29050	29050	0
539	20240524	113100	126363800	29050	29050	29050	29050	5
540	20240524	113000	126218550	29050	29050	29050	29050	0
541	20240524	112900	126218550	29050	29050	29050	29050	0
542	20240524	112800	126218550	29050	29050	29050	29050	0
543	20240524	112700	126218550	29050	29050	29050	29050	0
544	20240524	112600	126218550	29050	29050	29050	29050	0
545	20240524	112500	126218550	29050	29050	29050	29050	0
546	20240524	112400	126218550	29050	29050	29050	29050	0
547	20240524	112300	126218550	29050	29050	29050	29050	0
548	20240524	112200	126218550	29050	29050	29050	29050	0
549	20240524	112100	126218550	29050	29050	29050	29050	0
550	20240524	112000	126218550	29050	29050	29050	29050	0
551	20240524	111900	126218550	29050	29050	29050	29050	0
552	20240524	111800	126218550	29050	29050	29050	29050	0
553	20240524	111700	126218550	29050	29050	29050	29050	75
554	20240524	111600	124039800	29050	29050	29050	29050	0
555	20240524	111500	124039800	29050	29050	29050	29050	0
556	20240524	111400	124039800	29050	29050	29050	29050	0
557	20240524	111300	124039800	29050	29050	29050	29050	1
558	20240524	111200	124010750	29050	29000	29050	29000	51
559	20240524	111100	122530050	29000	29000	29000	29000	0
560	20240524	111000	122530050	29000	29000	29000	29000	0
561	20240524	110900	122530050	29000	29000	29000	29000	4
562	20240524	110800	122414050	29000	29000	29000	29000	0
563	20240524	110700	122414050	29000	29000	29000	29000	22
564	20240524	110600	121776050	29000	29000	29000	29000	0
565	20240524	110500	121776050	29000	29000	29000	29000	0
566	20240524	110400	121776050	29000	29000	29000	29000	0
567	20240524	110300	121776050	29000	29000	29000	29000	0
568	20240524	110200	121776050	29000	29000	29000	29000	0
569	20240524	110100	121776050	29000	29000	29000	29000	0
570	20240524	110000	121776050	29000	29000	29000	29000	0
571	20240524	105900	121776050	29000	29000	29000	29000	0
572	20240524	105800	121776050	29000	29000	29000	29000	0
573	20240524	105700	121776050	29000	29000	29000	29000	2
574	20240524	105600	121718050	29000	29000	29000	29000	5
575	20240524	105500	121573050	29000	29000	29000	29000	0
576	20240524	105400	121573050	29000	29000	29000	29000	0
577	20240524	105300	121573050	29000	29000	29000	29000	1
578	20240524	105200	121544050	29000	29000	29000	29000	0
579	20240524	105100	121544050	29000	29000	29000	29000	0
580	20240524	105000	121544050	29000	29000	29000	29000	0
581	20240524	104900	121544050	29000	29000	29000	29000	0
582	20240524	104800	121544050	29000	29000	29000	29000	0
583	20240524	104700	121544050	29000	29000	29000	29000	0
584	20240524	104600	121544050	29000	29000	29000	29000	1
585	20240524	104500	121515050	29000	29000	29000	29000	0
586	20240524	104400	121515050	29000	29000	29000	29000	0
587	20240524	104300	121515050	29000	29000	29000	29000	1
588	20240524	104200	121486050	28950	28950	28950	28950	0
589	20240524	104100	121486050	28950	28950	28950	28950	0
590	20240524	104000	121486050	28950	28950	28950	28950	0
591	20240524	103900	121486050	28950	28950	28950	28950	0
592	20240524	103800	121486050	28950	28950	28950	28950	0
593	20240524	103700	121486050	28950	28950	28950	28950	0
594	20240524	103600	121486050	28950	28950	28950	28950	0
595	20240524	103500	121486050	28950	29000	29000	28950	1731
596	20240524	103400	71331650	29000	29000	29000	29000	0
597	20240524	103300	71331650	29000	29000	29000	29000	0
598	20240524	103200	71331650	29000	29000	29000	29000	63
599	20240524	103100	69504650	28950	28950	28950	28950	0
600	20240524	103000	69504650	28950	28950	28950	28950	0
601	20240524	102900	69504650	28950	28950	28950	28950	0
602	20240524	102800	69504650	28950	28950	28950	28950	0
603	20240524	102700	69504650	28950	28950	28950	28950	4
604	20240524	102600	69388850	29000	29000	29000	29000	0
605	20240524	102500	69388850	29000	29000	29000	29000	0
606	20240524	102400	69388850	29000	29000	29000	29000	0
607	20240524	102300	69388850	29000	29000	29000	29000	24
608	20240524	102200	68692850	29000	29000	29000	29000	3
609	20240524	102100	68605850	29000	29000	29000	29000	0
610	20240524	102000	68605850	29000	29000	29000	29000	0
611	20240524	101900	68605850	29000	29000	29000	29000	0
612	20240524	101800	68605850	29000	29000	29000	29000	0
613	20240524	101700	68605850	29000	29000	29000	29000	0
614	20240524	101600	68605850	29000	29000	29000	29000	0
615	20240524	101500	68605850	29000	29000	29000	29000	0
616	20240524	101400	68605850	29000	29000	29000	29000	0
617	20240524	101300	68605850	29000	29000	29000	29000	0
618	20240524	101200	68605850	29000	29000	29000	29000	1
619	20240524	101100	68576850	28900	28950	28950	28900	413
620	20240524	101000	56639550	29000	29000	29000	29000	0
621	20240524	100900	56639550	29000	29000	29000	29000	0
622	20240524	100800	56639550	29000	29000	29000	29000	0
623	20240524	100700	56639550	29000	29000	29000	29000	0
624	20240524	100600	56639550	29000	29000	29000	29000	0
625	20240524	100500	56639550	29000	29000	29000	29000	4
626	20240524	100400	56523550	29000	29000	29000	29000	0
627	20240524	100300	56523550	29000	29000	29000	28900	188
628	20240524	100200	51081850	28950	28950	28950	28950	290
629	20240524	100100	42686350	28950	29000	29000	28950	569
630	20240524	100000	26186000	29000	29000	29000	29000	17
631	20240524	095900	25693000	29050	29000	29050	29000	59
632	20240524	095800	23979500	29050	29050	29050	29050	0
633	20240524	095700	23979500	29050	29050	29050	29050	0
634	20240524	095600	23979500	29050	29050	29050	29050	1
635	20240524	095500	23950450	29050	29050	29050	29050	0
636	20240524	095400	23950450	29050	29050	29050	29050	0
637	20240524	095300	23950450	29050	29050	29050	29050	0
638	20240524	095200	23950450	29050	29050	29050	29050	1
639	20240524	095100	23921400	29000	29000	29000	29000	50
640	20240524	095000	22471400	29000	29000	29000	29000	0
641	20240524	094900	22471400	29000	29000	29000	29000	50
642	20240524	094800	21021400	29000	29000	29000	29000	0
643	20240524	094700	21021400	29000	29000	29000	29000	0
644	20240524	094600	21021400	29000	29000	29000	29000	0
645	20240524	094500	21021400	29000	29000	29000	29000	0
646	20240524	094400	21021400	29000	29000	29000	29000	0
647	20240524	094300	21021400	29000	29000	29000	29000	0
648	20240524	094200	21021400	29000	29000	29000	29000	44
649	20240524	094100	19745400	29050	29050	29050	29050	0
650	20240524	094000	19745400	29050	29050	29050	29050	0
651	20240524	093900	19745400	29050	29050	29050	29050	0
652	20240524	093800	19745400	29050	29050	29050	29050	1
653	20240524	093700	19716350	29050	29050	29050	29050	1
654	20240524	093600	19687300	29000	29000	29000	29000	0
655	20240524	093500	19687300	29000	29000	29000	29000	0
656	20240524	093400	19687300	29000	29000	29000	29000	0
657	20240524	093300	19687300	29000	29000	29000	29000	0
658	20240524	093200	19687300	29000	29000	29000	29000	71
659	20240524	093100	17628300	29050	29050	29050	29050	3
660	20240524	093000	17541150	29100	29100	29100	29100	0
661	20240524	092900	17541150	29100	29100	29100	29100	0
662	20240524	092800	17541150	29100	29100	29100	29100	70
663	20240524	092700	15504150	29050	29050	29050	29050	0
664	20240524	092600	15504150	29050	29050	29050	29050	0
665	20240524	092500	15504150	29050	29050	29050	29050	0
666	20240524	092400	15504150	29050	29050	29050	29000	26
667	20240524	092300	14749950	29050	29050	29050	29050	0
668	20240524	092200	14749950	29050	29050	29050	29050	50
669	20240524	092100	13297450	28950	28950	28950	28950	0
670	20240524	092000	13297450	28950	28950	28950	28950	0
671	20240524	091900	13297450	28950	28950	28950	28950	1
672	20240524	091800	13268500	29000	29000	29000	28950	190
673	20240524	091700	7761000	29000	29000	29000	29000	4
674	20240524	091600	7645000	29000	29000	29000	29000	41
675	20240524	091500	6456000	29000	29000	29000	29000	1
676	20240524	091400	6427000	29000	29050	29050	29000	54
677	20240524	091300	4860800	29050	29050	29050	29050	17
678	20240524	091200	4366950	29050	29050	29050	29050	0
679	20240524	091100	4366950	29050	29050	29050	29050	36
680	20240524	091000	3321150	29050	29050	29050	29050	5
681	20240524	090900	3175900	29050	29050	29050	29050	5
682	20240524	090800	3030650	29150	29050	29150	29050	52
683	20240524	090700	1517250	29050	29150	29150	29050	3
684	20240524	090600	1430000	29150	29150	29150	29150	34
685	20240524	090500	438900	29150	29150	29150	29150	0
686	20240524	090400	438900	29150	29150	29150	29150	0
687	20240524	090300	438900	29150	29150	29150	29150	0
688	20240524	090200	438900	29150	29150	29150	29150	0
689	20240524	090100	438900	29150	29200	29200	29150	4
690	20240524	090000	322250	29200	29300	29350	29200	11