KissMeData/192440/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	203600	169140400	29200	29200	29200	29200	2
3	20240527	203500	169140400	29200	29200	29200	29200	0
4	20240527	203400	169140400	29200	29200	29200	29200	0
5	20240527	203300	169140400	29200	29200	29200	29200	0
6	20240527	203200	169140400	29200	29200	29200	29200	0
7	20240527	203100	169140400	29200	29200	29200	29200	0
8	20240527	203000	169140400	29200	29200	29200	29200	0
9	20240527	202900	169140400	29200	29200	29200	29200	0
10	20240527	202800	169140400	29200	29200	29200	29200	0
11	20240527	202700	169140400	29200	29200	29200	29200	0
12	20240527	202600	169140400	29200	29200	29200	29200	0
13	20240527	202500	169140400	29200	29200	29200	29200	0
14	20240527	202400	169140400	29200	29200	29200	29200	0
15	20240527	202300	169140400	29200	29200	29200	29200	0
16	20240527	202200	169140400	29200	29200	29200	29200	0
17	20240527	202100	169140400	29200	29200	29200	29200	0
18	20240527	202000	169140400	29200	29200	29200	29200	0
19	20240527	201900	169140400	29200	29200	29200	29200	0
20	20240527	201800	169140400	29200	29200	29200	29200	0
21	20240527	201700	169140400	29200	29200	29200	29200	0
22	20240527	201600	169140400	29200	29200	29200	29200	0
23	20240527	201500	169140400	29200	29200	29200	29200	0
24	20240527	201400	169140400	29200	29200	29200	29200	0
25	20240527	201300	169140400	29200	29200	29200	29200	0
26	20240527	201200	169140400	29200	29200	29200	29200	0
27	20240527	201100	169140400	29200	29200	29200	29200	0
28	20240527	201000	169140400	29200	29200	29200	29200	0
29	20240527	200900	169140400	29200	29200	29200	29200	0
30	20240527	200800	169140400	29200	29200	29200	29200	0
31	20240527	200700	169140400	29200	29200	29200	29200	0
32	20240527	200600	169140400	29200	29200	29200	29200	2
33	20240527	200500	169140400	29200	29200	29200	29200	0
34	20240527	200400	169140400	29200	29200	29200	29200	0
35	20240527	200300	169140400	29200	29200	29200	29200	0
36	20240527	200200	169140400	29200	29200	29200	29200	0
37	20240527	200100	169140400	29200	29200	29200	29200	0
38	20240527	200000	169140400	29200	29200	29200	29200	0
39	20240527	195900	169140400	29200	29200	29200	29200	0
40	20240527	195800	169140400	29200	29200	29200	29200	0
41	20240527	195700	169140400	29200	29200	29200	29200	0
42	20240527	195600	169140400	29200	29200	29200	29200	0
43	20240527	195500	169140400	29200	29200	29200	29200	0
44	20240527	195400	169140400	29200	29200	29200	29200	0
45	20240527	195300	169140400	29200	29200	29200	29200	0
46	20240527	195200	169140400	29200	29200	29200	29200	0
47	20240527	195100	169140400	29200	29200	29200	29200	0
48	20240527	195000	169140400	29200	29200	29200	29200	0
49	20240527	194900	169140400	29200	29200	29200	29200	0
50	20240527	194800	169140400	29200	29200	29200	29200	0
51	20240527	194700	169140400	29200	29200	29200	29200	0
52	20240527	194600	169140400	29200	29200	29200	29200	0
53	20240527	194500	169140400	29200	29200	29200	29200	0
54	20240527	194400	169140400	29200	29200	29200	29200	0
55	20240527	194300	169140400	29200	29200	29200	29200	0
56	20240527	194200	169140400	29200	29200	29200	29200	0
57	20240527	194100	169140400	29200	29200	29200	29200	0
58	20240527	194000	169140400	29200	29200	29200	29200	0
59	20240527	193900	169140400	29200	29200	29200	29200	0
60	20240527	193800	169140400	29200	29200	29200	29200	0
61	20240527	193700	169140400	29200	29200	29200	29200	0
62	20240527	193600	169140400	29200	29200	29200	29200	2
63	20240527	193500	169140400	29200	29200	29200	29200	0
64	20240527	193400	169140400	29200	29200	29200	29200	0
65	20240527	193300	169140400	29200	29200	29200	29200	0
66	20240527	193200	169140400	29200	29200	29200	29200	0
67	20240527	193100	169140400	29200	29200	29200	29200	0
68	20240527	193000	169140400	29200	29200	29200	29200	0
69	20240527	192900	169140400	29200	29200	29200	29200	0
70	20240527	192800	169140400	29200	29200	29200	29200	0
71	20240527	192700	169140400	29200	29200	29200	29200	0
72	20240527	192600	169140400	29200	29200	29200	29200	0
73	20240527	192500	169140400	29200	29200	29200	29200	0
74	20240527	192400	169140400	29200	29200	29200	29200	0
75	20240527	192300	169140400	29200	29200	29200	29200	0
76	20240527	192200	169140400	29200	29200	29200	29200	0
77	20240527	192100	169140400	29200	29200	29200	29200	0
78	20240527	192000	169140400	29200	29200	29200	29200	0
79	20240527	191900	169140400	29200	29200	29200	29200	0
80	20240527	191800	169140400	29200	29200	29200	29200	0
81	20240527	191700	169140400	29200	29200	29200	29200	0
82	20240527	191600	169140400	29200	29200	29200	29200	0
83	20240527	191500	169140400	29200	29200	29200	29200	0
84	20240527	191400	169140400	29200	29200	29200	29200	0
85	20240527	191300	169140400	29200	29200	29200	29200	0
86	20240527	191200	169140400	29200	29200	29200	29200	0
87	20240527	191100	169140400	29200	29200	29200	29200	0
88	20240527	191000	169140400	29200	29200	29200	29200	0
89	20240527	190900	169140400	29200	29200	29200	29200	0
90	20240527	190800	169140400	29200	29200	29200	29200	0
91	20240527	190700	169140400	29200	29200	29200	29200	0
92	20240527	190600	169140400	29200	29200	29200	29200	2
93	20240527	190500	169140400	29200	29200	29200	29200	0
94	20240527	190400	169140400	29200	29200	29200	29200	0
95	20240527	190300	169140400	29200	29200	29200	29200	0
96	20240527	190200	169140400	29200	29200	29200	29200	0
97	20240527	190100	169140400	29200	29200	29200	29200	0
98	20240527	190000	169140400	29200	29200	29200	29200	0
99	20240527	185900	169140400	29200	29200	29200	29200	0
100	20240527	185800	169140400	29200	29200	29200	29200	0
101	20240527	185700	169140400	29200	29200	29200	29200	0
102	20240527	185600	169140400	29200	29200	29200	29200	0
103	20240527	185500	169140400	29200	29200	29200	29200	0
104	20240527	185400	169140400	29200	29200	29200	29200	0
105	20240527	185300	169140400	29200	29200	29200	29200	0
106	20240527	185200	169140400	29200	29200	29200	29200	0
107	20240527	185100	169140400	29200	29200	29200	29200	0
108	20240527	185000	169140400	29200	29200	29200	29200	0
109	20240527	184900	169140400	29200	29200	29200	29200	0
110	20240527	184800	169140400	29200	29200	29200	29200	0
111	20240527	184700	169140400	29200	29200	29200	29200	0
112	20240527	184600	169140400	29200	29200	29200	29200	0
113	20240527	184500	169140400	29200	29200	29200	29200	0
114	20240527	184400	169140400	29200	29200	29200	29200	0
115	20240527	184300	169140400	29200	29200	29200	29200	0
116	20240527	184200	169140400	29200	29200	29200	29200	0
117	20240527	184100	169140400	29200	29200	29200	29200	0
118	20240527	184000	169140400	29200	29200	29200	29200	0
119	20240527	183900	169140400	29200	29200	29200	29200	0
120	20240527	183800	169140400	29200	29200	29200	29200	0
121	20240527	183700	169140400	29200	29200	29200	29200	0
122	20240527	183600	169140400	29200	29200	29200	29200	2
123	20240527	183500	169140400	29200	29200	29200	29200	0
124	20240527	183400	169140400	29200	29200	29200	29200	0
125	20240527	183300	169140400	29200	29200	29200	29200	0
126	20240527	183200	169140400	29200	29200	29200	29200	0
127	20240527	183100	169140400	29200	29200	29200	29200	0
128	20240527	183000	169140400	29200	29200	29200	29200	0
129	20240527	182900	169140400	29200	29200	29200	29200	0
130	20240527	182800	169140400	29200	29200	29200	29200	0
131	20240527	182700	169140400	29200	29200	29200	29200	0
132	20240527	182600	169140400	29200	29200	29200	29200	0
133	20240527	182500	169140400	29200	29200	29200	29200	0
134	20240527	182400	169140400	29200	29200	29200	29200	0
135	20240527	182300	169140400	29200	29200	29200	29200	0
136	20240527	182200	169140400	29200	29200	29200	29200	0
137	20240527	182100	169140400	29200	29200	29200	29200	0
138	20240527	182000	169140400	29200	29200	29200	29200	0
139	20240527	181900	169140400	29200	29200	29200	29200	0
140	20240527	181800	169140400	29200	29200	29200	29200	0
141	20240527	181700	169140400	29200	29200	29200	29200	0
142	20240527	181600	169140400	29200	29200	29200	29200	0
143	20240527	181500	169140400	29200	29200	29200	29200	0
144	20240527	181400	169140400	29200	29200	29200	29200	0
145	20240527	181300	169140400	29200	29200	29200	29200	0
146	20240527	181200	169140400	29200	29200	29200	29200	0
147	20240527	181100	169140400	29200	29200	29200	29200	0
148	20240527	181000	169140400	29200	29200	29200	29200	0
149	20240527	180900	169140400	29200	29200	29200	29200	0
150	20240527	180800	169140400	29200	29200	29200	29200	0
151	20240527	180700	169140400	29200	29200	29200	29200	0
152	20240527	180600	169140400	29200	29200	29200	29200	2
153	20240527	180500	169140400	29200	29200	29200	29200	0
154	20240527	180400	169140400	29200	29200	29200	29200	0
155	20240527	180300	169140400	29200	29200	29200	29200	0
156	20240527	180200	169140400	29200	29200	29200	29200	0
157	20240527	180100	169140400	29200	29200	29200	29200	0
158	20240527	180000	169140400	29200	29200	29200	29200	0
159	20240527	175900	169140400	29200	29200	29200	29200	0
160	20240527	175800	169140400	29200	29200	29200	29200	0
161	20240527	175700	169140400	29200	29200	29200	29200	0
162	20240527	175600	169140400	29200	29200	29200	29200	0
163	20240527	175500	169140400	29200	29200	29200	29200	0
164	20240527	175400	169140400	29200	29200	29200	29200	0
165	20240527	175300	169140400	29200	29200	29200	29200	0
166	20240527	175200	169140400	29200	29200	29200	29200	0
167	20240527	175100	169140400	29200	29200	29200	29200	0
168	20240527	175000	169140400	29200	29200	29200	29200	0
169	20240527	174900	169140400	29200	29200	29200	29200	0
170	20240527	174800	169140400	29200	29200	29200	29200	0
171	20240527	174700	169140400	29200	29200	29200	29200	0
172	20240527	174600	169140400	29200	29200	29200	29200	0
173	20240527	174500	169140400	29200	29200	29200	29200	0
174	20240527	174400	169140400	29200	29200	29200	29200	0
175	20240527	174300	169140400	29200	29200	29200	29200	0
176	20240527	174200	169140400	29200	29200	29200	29200	0
177	20240527	174100	169140400	29200	29200	29200	29200	0
178	20240527	174000	169140400	29200	29200	29200	29200	0
179	20240527	173900	169140400	29200	29200	29200	29200	0
180	20240527	173800	169140400	29200	29200	29200	29200	0
181	20240527	173700	169140400	29200	29200	29200	29200	0
182	20240527	173600	169140400	29200	29200	29200	29200	2
183	20240527	173500	169140400	29200	29200	29200	29200	0
184	20240527	173400	169140400	29200	29200	29200	29200	0
185	20240527	173300	169140400	29200	29200	29200	29200	0
186	20240527	173200	169140400	29200	29200	29200	29200	0
187	20240527	173100	169140400	29200	29200	29200	29200	0
188	20240527	173000	169140400	29200	29200	29200	29200	0
189	20240527	172900	169140400	29200	29200	29200	29200	0
190	20240527	172800	169140400	29200	29200	29200	29200	0
191	20240527	172700	169140400	29200	29200	29200	29200	0
192	20240527	172600	169140400	29200	29200	29200	29200	0
193	20240527	172500	169140400	29200	29200	29200	29200	0
194	20240527	172400	169140400	29200	29200	29200	29200	0
195	20240527	172300	169140400	29200	29200	29200	29200	0
196	20240527	172200	169140400	29200	29200	29200	29200	0
197	20240527	172100	169140400	29200	29200	29200	29200	0
198	20240527	172000	169140400	29200	29200	29200	29200	0
199	20240527	171900	169140400	29200	29200	29200	29200	0
200	20240527	171800	169140400	29200	29200	29200	29200	0
201	20240527	171700	169140400	29200	29200	29200	29200	0
202	20240527	171600	169140400	29200	29200	29200	29200	0
203	20240527	171500	169140400	29200	29200	29200	29200	0
204	20240527	171400	169140400	29200	29200	29200	29200	0
205	20240527	171300	169140400	29200	29200	29200	29200	0
206	20240527	171200	169140400	29200	29200	29200	29200	0
207	20240527	171100	169140400	29200	29200	29200	29200	0
208	20240527	171000	169140400	29200	29200	29200	29200	0
209	20240527	170900	169140400	29200	29200	29200	29200	0
210	20240527	170800	169140400	29200	29200	29200	29200	0
211	20240527	170700	169140400	29200	29200	29200	29200	0
212	20240527	170600	169140400	29200	29200	29200	29200	2
213	20240527	170500	169140400	29200	29200	29200	29200	0
214	20240527	170400	169140400	29200	29200	29200	29200	0
215	20240527	170300	169140400	29200	29200	29200	29200	0
216	20240527	170200	169140400	29200	29200	29200	29200	0
217	20240527	170100	169140400	29200	29200	29200	29200	0
218	20240527	170000	169140400	29200	29200	29200	29200	0
219	20240527	165900	169140400	29200	29200	29200	29200	0
220	20240527	165800	169140400	29200	29200	29200	29200	0
221	20240527	165700	169140400	29200	29200	29200	29200	0
222	20240527	165600	169140400	29200	29200	29200	29200	0
223	20240527	165500	169140400	29200	29200	29200	29200	0
224	20240527	165400	169140400	29200	29200	29200	29200	0
225	20240527	165300	169140400	29200	29200	29200	29200	0
226	20240527	165200	169140400	29200	29200	29200	29200	0
227	20240527	165100	169140400	29200	29200	29200	29200	0
228	20240527	165000	169140400	29200	29200	29200	29200	0
229	20240527	164900	169140400	29200	29200	29200	29200	0
230	20240527	164800	169140400	29200	29200	29200	29200	0
231	20240527	164700	169140400	29200	29200	29200	29200	0
232	20240527	164600	169140400	29200	29200	29200	29200	0
233	20240527	164500	169140400	29200	29200	29200	29200	0
234	20240527	164400	169140400	29200	29200	29200	29200	0
235	20240527	164300	169140400	29200	29200	29200	29200	0
236	20240527	164200	169140400	29200	29200	29200	29200	0
237	20240527	164100	169140400	29200	29200	29200	29200	0
238	20240527	164000	169140400	29200	29200	29200	29200	0
239	20240527	163900	169140400	29200	29200	29200	29200	0
240	20240527	163800	169140400	29200	29200	29200	29200	0
241	20240527	163700	169140400	29200	29200	29200	29200	0
242	20240527	163600	169140400	29200	29200	29200	29200	2
243	20240527	163500	169140400	29200	29200	29200	29200	0
244	20240527	163400	169140400	29200	29200	29200	29200	0
245	20240527	163300	169140400	29200	29200	29200	29200	0
246	20240527	163200	169140400	29200	29200	29200	29200	0
247	20240527	163100	169140400	29200	29200	29200	29200	0
248	20240527	163000	169140400	29200	29200	29200	29200	0
249	20240527	162900	169140400	29200	29200	29200	29200	0
250	20240527	162800	169140400	29200	29200	29200	29200	0
251	20240527	162700	169140400	29200	29200	29200	29200	0
252	20240527	162600	169140400	29200	29200	29200	29200	0
253	20240527	162500	169140400	29200	29200	29200	29200	0
254	20240527	162400	169140400	29200	29200	29200	29200	0
255	20240527	162300	169140400	29200	29200	29200	29200	0
256	20240527	162200	169140400	29200	29200	29200	29200	0
257	20240527	162100	169140400	29200	29200	29200	29200	0
258	20240527	162000	169140400	29200	29200	29200	29200	0
259	20240527	161900	169140400	29200	29200	29200	29200	0
260	20240527	161800	169140400	29200	29200	29200	29200	0
261	20240527	161700	169140400	29200	29200	29200	29200	0
262	20240527	161600	169140400	29200	29200	29200	29200	0
263	20240527	161500	169140400	29200	29200	29200	29200	0
264	20240527	161400	169140400	29200	29200	29200	29200	0
265	20240527	161300	169140400	29200	29200	29200	29200	0
266	20240527	161200	169140400	29200	29200	29200	29200	0
267	20240527	161100	169140400	29200	29200	29200	29200	0
268	20240527	161000	169140400	29200	29200	29200	29200	0
269	20240527	160900	169140400	29200	29200	29200	29200	0
270	20240527	160800	169140400	29200	29200	29200	29200	0
271	20240527	160700	169140400	29200	29200	29200	29200	0
272	20240527	160600	169140400	29200	29200	29200	29200	2
273	20240527	160500	169140400	29200	29200	29200	29200	0
274	20240527	160400	169140400	29200	29200	29200	29200	0
275	20240527	160300	169140400	29200	29200	29200	29200	0
276	20240527	160200	169140400	29200	29200	29200	29200	0
277	20240527	160100	169140400	29200	29200	29200	29200	0
278	20240527	160000	169140400	29200	29200	29200	29200	0
279	20240527	155900	169140400	29200	29200	29200	29200	0
280	20240527	155800	169140400	29200	29200	29200	29200	0
281	20240527	155700	169140400	29200	29200	29200	29200	0
282	20240527	155600	169140400	29200	29200	29200	29200	0
283	20240527	155500	169140400	29200	29200	29200	29200	0
284	20240527	155400	169140400	29200	29200	29200	29200	0
285	20240527	155300	169140400	29200	29200	29200	29200	0
286	20240527	155200	169140400	29200	29200	29200	29200	0
287	20240527	155100	169140400	29200	29200	29200	29200	0
288	20240527	155000	169140400	29200	29200	29200	29200	0
289	20240527	154900	169140400	29200	29200	29200	29200	0
290	20240527	154800	169140400	29200	29200	29200	29200	0
291	20240527	154700	169140400	29200	29200	29200	29200	0
292	20240527	154600	169140400	29200	29200	29200	29200	0
293	20240527	154500	169140400	29200	29200	29200	29200	0
294	20240527	154400	169140400	29200	29200	29200	29200	0
295	20240527	154300	169140400	29200	29200	29200	29200	0
296	20240527	154200	169140400	29200	29200	29200	29200	0
297	20240527	154100	169140400	29200	29200	29200	29200	0
298	20240527	154000	169140400	29200	29200	29200	29200	0
299	20240527	153900	169140400	29200	29200	29200	29200	0
300	20240527	153800	169140400	29200	29200	29200	29200	0
301	20240527	153700	169140400	29200	29200	29200	29200	0
302	20240527	153600	169140400	29200	29200	29200	29200	2
303	20240527	153500	169140400	29200	29200	29200	29200	0
304	20240527	153400	169140400	29200	29200	29200	29200	0
305	20240527	153300	169140400	29200	29200	29200	29200	0
306	20240527	153200	169140400	29200	29200	29200	29200	0
307	20240527	153100	169140400	29200	29200	29200	29200	0
308	20240527	153000	169140400	29200	29200	29200	29200	2
309	20240527	152900	169082000	29200	29200	29200	29200	0
310	20240527	152800	169082000	29200	29200	29200	29200	0
311	20240527	152700	169082000	29200	29200	29200	29200	0
312	20240527	152600	169082000	29200	29200	29200	29200	0
313	20240527	152500	169082000	29200	29200	29200	29200	0
314	20240527	152400	169082000	29200	29200	29200	29200	0
315	20240527	152300	169082000	29200	29200	29200	29200	0
316	20240527	152200	169082000	29200	29200	29200	29200	0
317	20240527	152100	169082000	29200	29200	29200	29200	0
318	20240527	152000	169082000	29200	29200	29200	29200	0
319	20240527	151900	169082000	29200	29250	29250	29200	12
320	20240527	151800	168731450	29200	29200	29200	29200	0
321	20240527	151700	168731450	29200	29200	29200	29200	0
322	20240527	151600	168731450	29200	29200	29200	29200	0
323	20240527	151500	168731450	29200	29200	29200	29200	0
324	20240527	151400	168731450	29200	29200	29200	29200	0
325	20240527	151300	168731450	29200	29200	29200	29200	56
326	20240527	151200	167096250	29200	29200	29200	29200	3
327	20240527	151100	167008650	29150	29150	29150	29150	0
328	20240527	151000	167008650	29150	29150	29150	29150	0
329	20240527	150900	167008650	29150	29150	29150	29150	0
330	20240527	150800	167008650	29150	29150	29150	29150	0
331	20240527	150700	167008650	29150	29150	29150	29150	0
332	20240527	150600	167008650	29150	29150	29150	29150	0
333	20240527	150500	167008650	29150	29150	29150	29150	0
334	20240527	150400	167008650	29150	29150	29150	29150	23
335	20240527	150300	166338200	29150	29150	29150	29150	0
336	20240527	150200	166338200	29150	29150	29150	29150	20
337	20240527	150100	165755200	29150	29150	29150	29150	0
338	20240527	150000	165755200	29150	29150	29150	29150	0
339	20240527	145900	165755200	29150	29150	29150	29150	0
340	20240527	145800	165755200	29150	29150	29150	29150	0
341	20240527	145700	165755200	29150	29100	29150	29100	156
342	20240527	145600	161215550	29100	29100	29100	29100	0
343	20240527	145500	161215550	29100	29100	29100	29100	5
344	20240527	145400	161070050	29200	29200	29200	29200	0
345	20240527	145300	161070050	29200	29200	29200	29200	0
346	20240527	145200	161070050	29200	29200	29200	29200	4
347	20240527	145100	160953250	29100	29100	29100	29100	0
348	20240527	145000	160953250	29100	29100	29100	29100	0
349	20240527	144900	160953250	29100	29100	29100	29100	39
350	20240527	144800	159818350	29200	29200	29200	29200	0
351	20240527	144700	159818350	29200	29200	29200	29200	0
352	20240527	144600	159818350	29200	29200	29200	29200	0
353	20240527	144500	159818350	29200	29200	29200	29200	0
354	20240527	144400	159818350	29200	29200	29200	29200	0
355	20240527	144300	159818350	29200	29200	29200	29200	0
356	20240527	144200	159818350	29200	29200	29200	29200	1
357	20240527	144100	159789150	29250	29250	29250	29250	0
358	20240527	144000	159789150	29250	29250	29250	29250	0
359	20240527	143900	159789150	29250	29250	29250	29250	0
360	20240527	143800	159789150	29250	29250	29250	29250	0
361	20240527	143700	159789150	29250	29250	29250	29250	0
362	20240527	143600	159789150	29250	29250	29250	29250	0
363	20240527	143500	159789150	29250	29250	29250	29250	0
364	20240527	143400	159789150	29250	29250	29250	29250	0
365	20240527	143300	159789150	29250	29250	29250	29250	0
366	20240527	143200	159789150	29250	29250	29250	29250	0
367	20240527	143100	159789150	29250	29250	29250	29250	0
368	20240527	143000	159789150	29250	29250	29250	29250	0
369	20240527	142900	159789150	29250	29250	29250	29250	0
370	20240527	142800	159789150	29250	29250	29250	29250	0
371	20240527	142700	159789150	29250	29250	29250	29250	0
372	20240527	142600	159789150	29250	29250	29250	29250	0
373	20240527	142500	159789150	29250	29250	29250	29250	0
374	20240527	142400	159789150	29250	29250	29250	29250	0
375	20240527	142300	159789150	29250	29250	29250	29250	0
376	20240527	142200	159789150	29250	29250	29250	29250	0
377	20240527	142100	159789150	29250	29250	29250	29250	0
378	20240527	142000	159789150	29250	29200	29250	29200	100
379	20240527	141900	156866250	29200	29200	29200	29200	0
380	20240527	141800	156866250	29200	29200	29200	29200	0
381	20240527	141700	156866250	29200	29200	29200	29200	0
382	20240527	141600	156866250	29200	29200	29200	29200	0
383	20240527	141500	156866250	29200	29200	29200	29200	0
384	20240527	141400	156866250	29200	29200	29200	29200	0
385	20240527	141300	156866250	29200	29200	29200	29200	0
386	20240527	141200	156866250	29200	29200	29200	29200	0
387	20240527	141100	156866250	29200	29200	29200	29200	35
388	20240527	141000	155844250	29200	29200	29200	29200	0
389	20240527	140900	155844250	29200	29200	29200	29200	0
390	20240527	140800	155844250	29200	29200	29200	29200	0
391	20240527	140700	155844250	29200	29200	29200	29200	0
392	20240527	140600	155844250	29200	29200	29200	29200	0
393	20240527	140500	155844250	29200	29200	29200	29200	0
394	20240527	140400	155844250	29200	29200	29200	29200	0
395	20240527	140300	155844250	29200	29200	29200	29200	0
396	20240527	140200	155844250	29200	29200	29200	29200	0
397	20240527	140100	155844250	29200	29200	29200	29200	0
398	20240527	140000	155844250	29200	29200	29200	29200	0
399	20240527	135900	155844250	29200	29200	29200	29200	0
400	20240527	135800	155844250	29200	29200	29200	29200	0
401	20240527	135700	155844250	29200	29200	29200	29200	1
402	20240527	135600	155815050	29200	29200	29200	29200	0
403	20240527	135500	155815050	29200	29200	29200	29200	0
404	20240527	135400	155815050	29200	29200	29200	29200	1
405	20240527	135300	155785850	29300	29300	29300	29300	0
406	20240527	135200	155785850	29300	29300	29300	29300	0
407	20240527	135100	155785850	29300	29300	29300	29300	0
408	20240527	135000	155785850	29300	29300	29300	29300	0
409	20240527	134900	155785850	29300	29300	29300	29300	0
410	20240527	134800	155785850	29300	29300	29300	29300	0
411	20240527	134700	155785850	29300	29300	29300	29300	0
412	20240527	134600	155785850	29300	29300	29300	29300	0
413	20240527	134500	155785850	29300	29300	29300	29300	0
414	20240527	134400	155785850	29300	29300	29300	29300	0
415	20240527	134300	155785850	29300	29300	29300	29300	0
416	20240527	134200	155785850	29300	29300	29300	29300	0
417	20240527	134100	155785850	29300	29300	29300	29300	0
418	20240527	134000	155785850	29300	29300	29300	29300	0
419	20240527	133900	155785850	29300	29300	29300	29300	0
420	20240527	133800	155785850	29300	29300	29300	29300	0
421	20240527	133700	155785850	29300	29300	29300	29300	0
422	20240527	133600	155785850	29300	29300	29300	29300	0
423	20240527	133500	155785850	29300	29300	29300	29300	0
424	20240527	133400	155785850	29300	29300	29300	29300	0
425	20240527	133300	155785850	29300	29300	29300	29300	0
426	20240527	133200	155785850	29300	29300	29300	29300	0
427	20240527	133100	155785850	29300	29300	29300	29300	0
428	20240527	133000	155785850	29300	29300	29300	29300	0
429	20240527	132900	155785850	29300	29300	29300	29300	0
430	20240527	132800	155785850	29300	29300	29300	29300	0
431	20240527	132700	155785850	29300	29300	29300	29300	0
432	20240527	132600	155785850	29300	29300	29300	29300	0
433	20240527	132500	155785850	29300	29300	29300	29300	0
434	20240527	132400	155785850	29300	29300	29300	29300	0
435	20240527	132300	155785850	29300	29300	29300	29300	0
436	20240527	132200	155785850	29300	29300	29300	29300	0
437	20240527	132100	155785850	29300	29300	29300	29300	0
438	20240527	132000	155785850	29300	29300	29300	29300	0
439	20240527	131900	155785850	29300	29300	29300	29300	0
440	20240527	131800	155785850	29300	29300	29300	29300	0
441	20240527	131700	155785850	29300	29300	29300	29300	0
442	20240527	131600	155785850	29300	29300	29300	29300	0
443	20240527	131500	155785850	29300	29300	29300	29300	1
444	20240527	131400	155756550	29300	29300	29300	29300	20
445	20240527	131300	155170550	29250	29250	29250	29250	0
446	20240527	131200	155170550	29250	29250	29250	29250	0
447	20240527	131100	155170550	29250	29200	29250	29200	1024
448	20240527	131000	125219250	29250	29250	29250	29250	0
449	20240527	130900	125219250	29250	29250	29250	29250	0
450	20240527	130800	125219250	29250	29250	29250	29250	0
451	20240527	130700	125219250	29250	29250	29250	29250	0
452	20240527	130600	125219250	29250	29250	29250	29250	5
453	20240527	130500	125073000	29300	29300	29300	29300	0
454	20240527	130400	125073000	29300	29300	29300	29300	0
455	20240527	130300	125073000	29300	29300	29300	29300	0
456	20240527	130200	125073000	29300	29300	29300	29300	0
457	20240527	130100	125073000	29300	29250	29300	29250	400
458	20240527	130000	113363000	29200	29150	29200	29150	300
459	20240527	125900	104616550	29150	29150	29150	29150	0
460	20240527	125800	104616550	29150	29150	29150	29150	0
461	20240527	125700	104616550	29150	29150	29150	29150	0
462	20240527	125600	104616550	29150	29150	29150	29150	0
463	20240527	125500	104616550	29150	29150	29150	29150	0
464	20240527	125400	104616550	29150	29150	29150	29150	0
465	20240527	125300	104616550	29150	29150	29150	29150	0
466	20240527	125200	104616550	29150	29150	29150	29150	0
467	20240527	125100	104616550	29150	29150	29150	29150	0
468	20240527	125000	104616550	29150	29150	29150	29150	0
469	20240527	124900	104616550	29150	29150	29150	29150	0
470	20240527	124800	104616550	29150	29150	29150	29150	0
471	20240527	124700	104616550	29150	29150	29150	29150	0
472	20240527	124600	104616550	29150	29100	29150	29100	4
473	20240527	124500	104500050	29050	29050	29050	29050	0
474	20240527	124400	104500050	29050	29050	29050	29050	0
475	20240527	124300	104500050	29050	29050	29050	29050	0
476	20240527	124200	104500050	29050	29050	29050	29050	0
477	20240527	124100	104500050	29050	29050	29050	29050	3
478	20240527	124000	104412900	29050	29050	29050	29050	0
479	20240527	123900	104412900	29050	29050	29050	29050	0
480	20240527	123800	104412900	29050	29050	29050	29050	0
481	20240527	123700	104412900	29050	29050	29050	29050	0
482	20240527	123600	104412900	29050	29050	29050	29050	0
483	20240527	123500	104412900	29050	29050	29050	29050	0
484	20240527	123400	104412900	29050	29050	29050	29050	0
485	20240527	123300	104412900	29050	29050	29050	29050	0
486	20240527	123200	104412900	29050	29050	29050	29050	2
487	20240527	123100	104354800	29050	29050	29050	29050	0
488	20240527	123000	104354800	29050	29050	29050	29050	0
489	20240527	122900	104354800	29050	29050	29050	29050	0
490	20240527	122800	104354800	29050	29050	29050	29050	0
491	20240527	122700	104354800	29050	29050	29050	29050	181
492	20240527	122600	99096750	29150	29150	29150	29150	0
493	20240527	122500	99096750	29150	29150	29150	29150	0
494	20240527	122400	99096750	29150	29150	29150	29150	0
495	20240527	122300	99096750	29150	29150	29150	29150	0
496	20240527	122200	99096750	29150	29150	29150	29150	0
497	20240527	122100	99096750	29150	29150	29150	29150	0
498	20240527	122000	99096750	29150	29150	29150	29150	0
499	20240527	121900	99096750	29150	29150	29150	29150	0
500	20240527	121800	99096750	29150	29050	29150	29050	31
501	20240527	121700	98196100	29050	29150	29150	29050	101
502	20240527	121600	95261950	29050	29050	29050	29050	0
503	20240527	121500	95261950	29050	29050	29050	29050	0
504	20240527	121400	95261950	29050	29050	29050	29050	0
505	20240527	121300	95261950	29050	29050	29050	29050	0
506	20240527	121200	95261950	29050	29050	29050	29050	0
507	20240527	121100	95261950	29050	29050	29050	29050	0
508	20240527	121000	95261950	29050	29050	29050	29050	0
509	20240527	120900	95261950	29050	29050	29050	29050	0
510	20240527	120800	95261950	29050	29050	29050	29050	0
511	20240527	120700	95261950	29050	29050	29050	29050	0
512	20240527	120600	95261950	29050	29050	29050	29050	0
513	20240527	120500	95261950	29050	29050	29050	29050	0
514	20240527	120400	95261950	29050	29050	29050	29050	8
515	20240527	120300	95029550	29150	29150	29150	29150	0
516	20240527	120200	95029550	29150	29150	29150	29150	0
517	20240527	120100	95029550	29150	29150	29150	29150	0
518	20240527	120000	95029550	29150	29150	29150	29150	0
519	20240527	115900	95029550	29150	29150	29150	29150	6
520	20240527	115800	94854650	29100	29100	29100	29100	1
521	20240527	115700	94825550	29100	29100	29100	29100	0
522	20240527	115600	94825550	29100	29100	29100	29100	0
523	20240527	115500	94825550	29100	29100	29100	29100	0
524	20240527	115400	94825550	29100	29100	29100	29100	1
525	20240527	115300	94796450	29100	29100	29100	29100	1
526	20240527	115200	94767350	29100	29150	29150	29100	542
527	20240527	115100	78995100	29150	29150	29150	29150	2
528	20240527	115000	78936800	29150	29150	29150	29150	0
529	20240527	114900	78936800	29150	29150	29150	29150	1
530	20240527	114800	78907650	29150	29150	29150	29150	1
531	20240527	114700	78878500	29150	29150	29150	29150	0
532	20240527	114600	78878500	29150	29150	29150	29150	1
533	20240527	114500	78849350	29150	29150	29150	29150	0
534	20240527	114400	78849350	29150	29150	29150	29150	0
535	20240527	114300	78849350	29150	29150	29150	29150	0
536	20240527	114200	78849350	29150	29150	29150	29150	0
537	20240527	114100	78849350	29150	29150	29150	29150	0
538	20240527	114000	78849350	29150	29150	29150	29150	0
539	20240527	113900	78849350	29150	29150	29150	29150	0
540	20240527	113800	78849350	29150	29150	29150	29150	0
541	20240527	113700	78849350	29150	29150	29150	29150	50
542	20240527	113600	77391850	29150	29150	29150	29150	0
543	20240527	113500	77391850	29150	29150	29150	29150	0
544	20240527	113400	77391850	29150	29150	29150	29150	0
545	20240527	113300	77391850	29150	29150	29150	29150	1
546	20240527	113200	77362700	29150	29150	29150	29150	0
547	20240527	113100	77362700	29150	29150	29150	29150	2
548	20240527	113000	77304400	29150	29150	29150	29150	0
549	20240527	112900	77304400	29150	29150	29150	29150	0
550	20240527	112800	77304400	29150	29150	29150	29150	0
551	20240527	112700	77304400	29150	29150	29150	29150	0
552	20240527	112600	77304400	29150	29150	29150	29150	0
553	20240527	112500	77304400	29150	29150	29150	29150	0
554	20240527	112400	77304400	29150	29150	29150	29150	0
555	20240527	112300	77304400	29150	29150	29150	29150	0
556	20240527	112200	77304400	29150	29150	29150	29150	0
557	20240527	112100	77304400	29150	29150	29150	29150	0
558	20240527	112000	77304400	29150	29150	29150	29150	0
559	20240527	111900	77304400	29150	29150	29150	29150	0
560	20240527	111800	77304400	29150	29150	29150	29150	0
561	20240527	111700	77304400	29150	29150	29150	29150	6
562	20240527	111600	77129500	29150	29150	29150	29150	0
563	20240527	111500	77129500	29150	29150	29150	29150	0
564	20240527	111400	77129500	29150	29150	29150	29150	0
565	20240527	111300	77129500	29150	29150	29150	29150	0
566	20240527	111200	77129500	29150	29150	29150	29150	3
567	20240527	111100	77042050	29150	29150	29150	29150	34
568	20240527	111000	76050950	29100	29100	29100	29100	0
569	20240527	110900	76050950	29100	29100	29100	29100	0
570	20240527	110800	76050950	29100	29100	29100	29100	0
571	20240527	110700	76050950	29100	29100	29100	29100	0
572	20240527	110600	76050950	29100	29100	29100	29100	35
573	20240527	110500	75032450	29100	29100	29100	29100	0
574	20240527	110400	75032450	29100	29050	29100	29050	167
575	20240527	110300	70172850	29050	29050	29050	29050	0
576	20240527	110200	70172850	29050	29050	29050	29050	100
577	20240527	110100	67267850	29050	29050	29050	29050	5
578	20240527	110000	67122600	29050	29050	29050	29050	340
579	20240527	105900	57245600	29100	29100	29100	29100	0
580	20240527	105800	57245600	29100	29100	29100	29100	2
581	20240527	105700	57187400	29050	29050	29050	29050	5
582	20240527	105600	57042150	29100	29100	29100	29100	0
583	20240527	105500	57042150	29100	29100	29100	29100	0
584	20240527	105400	57042150	29100	29100	29100	29100	0
585	20240527	105300	57042150	29100	29100	29100	29100	1
586	20240527	105200	57013050	29100	29100	29100	29100	0
587	20240527	105100	57013050	29100	29100	29100	29100	0
588	20240527	105000	57013050	29100	29100	29100	29100	24
589	20240527	104900	56314650	29100	29100	29100	29100	11
590	20240527	104800	55994550	29100	29100	29100	29100	0
591	20240527	104700	55994550	29100	29100	29100	29100	0
592	20240527	104600	55994550	29100	29100	29100	29100	30
593	20240527	104500	55121550	29100	29100	29100	29100	5
594	20240527	104400	54976050	29100	29100	29100	29100	0
595	20240527	104300	54976050	29100	29100	29100	29100	0
596	20240527	104200	54976050	29100	29100	29100	29100	0
597	20240527	104100	54976050	29100	29100	29100	29100	0
598	20240527	104000	54976050	29100	29100	29100	29100	0
599	20240527	103900	54976050	29100	29100	29100	29100	10
600	20240527	103800	54685050	29100	29100	29100	29100	0
601	20240527	103700	54685050	29100	29100	29100	29100	0
602	20240527	103600	54685050	29100	29100	29100	29100	0
603	20240527	103500	54685050	29100	29100	29100	29100	0
604	20240527	103400	54685050	29100	29100	29100	29100	0
605	20240527	103300	54685050	29100	29100	29100	29100	7
606	20240527	103200	54481350	29100	29100	29100	29100	0
607	20240527	103100	54481350	29100	29100	29100	29100	0
608	20240527	103000	54481350	29100	29100	29100	29100	49
609	20240527	102900	53055450	29100	29100	29100	29100	0
610	20240527	102800	53055450	29100	29100	29100	29100	0
611	20240527	102700	53055450	29100	29100	29100	29100	0
612	20240527	102600	53055450	29100	29100	29100	29100	0
613	20240527	102500	53055450	29100	29100	29100	29100	0
614	20240527	102400	53055450	29100	29100	29100	29100	0
615	20240527	102300	53055450	29100	29100	29100	29100	0
616	20240527	102200	53055450	29100	29100	29100	29100	0
617	20240527	102100	53055450	29100	29100	29100	29100	47
618	20240527	102000	51687750	29100	29100	29100	29100	0
619	20240527	101900	51687750	29100	29100	29100	29100	0
620	20240527	101800	51687750	29100	29100	29100	29100	2
621	20240527	101700	51629550	29100	29100	29100	29100	5
622	20240527	101600	51484050	29100	29100	29100	29100	0
623	20240527	101500	51484050	29100	29100	29100	29100	0
624	20240527	101400	51484050	29100	29100	29100	29100	18
625	20240527	101300	50960250	29100	29100	29100	29100	0
626	20240527	101200	50960250	29100	29100	29100	29100	1
627	20240527	101100	50931150	29050	29050	29050	29050	18
628	20240527	101000	50408250	29050	29050	29050	29050	0
629	20240527	100900	50408250	29050	29050	29050	29050	0
630	20240527	100800	50408250	29050	29100	29100	29050	9
631	20240527	100700	50146750	29100	29100	29100	29100	46
632	20240527	100600	48808150	29100	29050	29100	29050	16
633	20240527	100500	48342850	29100	29100	29100	29100	0
634	20240527	100400	48342850	29100	29100	29100	29100	0
635	20240527	100300	48342850	29100	29100	29100	29100	0
636	20240527	100200	48342850	29100	29100	29100	29100	0
637	20240527	100100	48342850	29100	29100	29100	29100	0
638	20240527	100000	48342850	29100	29100	29100	29100	0
639	20240527	095900	48342850	29100	29100	29100	29100	0
640	20240527	095800	48342850	29100	29100	29100	29100	14
641	20240527	095700	47935450	29050	29050	29050	29050	58
642	20240527	095600	46250550	29050	29050	29050	29050	142
643	20240527	095500	42125450	29050	29050	29050	29050	0
644	20240527	095400	42125450	29050	29050	29050	29050	0
645	20240527	095300	42125450	29050	29050	29050	29050	0
646	20240527	095200	42125450	29050	29050	29050	29050	0
647	20240527	095100	42125450	29050	29050	29050	29050	0
648	20240527	095000	42125450	29050	29050	29050	29050	0
649	20240527	094900	42125450	29050	29050	29050	29050	0
650	20240527	094800	42125450	29050	29050	29050	29050	0
651	20240527	094700	42125450	29050	29050	29050	29050	0
652	20240527	094600	42125450	29050	29050	29050	29050	0
653	20240527	094500	42125450	29050	29050	29050	29050	65
654	20240527	094400	40237200	29050	29050	29050	29050	1
655	20240527	094300	40208150	29050	29050	29050	29050	3
656	20240527	094200	40121000	29050	29050	29050	29050	0
657	20240527	094100	40121000	29050	29050	29050	29050	3
658	20240527	094000	40033850	29050	29050	29050	29050	5
659	20240527	093900	39888600	29050	29050	29050	29050	0
660	20240527	093800	39888600	29050	29150	29150	29000	1047
661	20240527	093700	9474750	29150	29150	29150	29150	0
662	20240527	093600	9474750	29150	29150	29150	29150	0
663	20240527	093500	9474750	29150	29150	29150	29150	9
664	20240527	093400	9212400	29200	29200	29200	29200	0
665	20240527	093300	9212400	29200	29200	29200	29200	0
666	20240527	093200	9212400	29200	29200	29200	29200	125
667	20240527	093100	5562400	29250	29250	29250	29250	2
668	20240527	093000	5503900	29250	29250	29250	29250	0
669	20240527	092900	5503900	29250	29250	29250	29250	0
670	20240527	092800	5503900	29250	29250	29250	29250	0
671	20240527	092700	5503900	29250	29250	29250	29250	0
672	20240527	092600	5503900	29250	29250	29250	29250	54
673	20240527	092500	3924400	29300	29300	29300	29300	49
674	20240527	092400	2488700	29350	29350	29350	29350	0
675	20240527	092300	2488700	29350	29350	29350	29350	0
676	20240527	092200	2488700	29350	29350	29350	29350	0
677	20240527	092100	2488700	29350	29350	29350	29350	0
678	20240527	092000	2488700	29350	29350	29350	29350	1
679	20240527	091900	2459350	29300	29300	29300	29300	0
680	20240527	091800	2459350	29300	29300	29300	29300	0
681	20240527	091700	2459350	29300	29300	29300	29300	53
682	20240527	091600	906450	29300	29300	29300	29300	0
683	20240527	091500	906450	29300	29300	29300	29300	0
684	20240527	091400	906450	29300	29300	29300	29300	6
685	20240527	091300	730650	29250	29250	29250	29250	0
686	20240527	091200	730650	29250	29300	29300	29250	5
687	20240527	091100	584200	29400	29400	29400	29400	0
688	20240527	091000	584200	29400	29400	29400	29400	1
689	20240527	090900	554800	29200	29200	29200	29200	0
690	20240527	090800	554800	29200	29200	29200	29200	0
691	20240527	090700	554800	29200	29200	29200	29200	0
692	20240527	090600	554800	29200	29200	29200	29200	0
693	20240527	090500	554800	29200	29200	29200	29200	0
694	20240527	090400	554800	29200	29200	29200	29200	0
695	20240527	090300	554800	29200	29200	29200	29200	0
696	20240527	090200	554800	29200	29200	29200	29200	0
697	20240527	090100	554800	29200	29200	29200	29200	0
698	20240527	090000	554800	29200	29200	29200	29200	19