KissMeData/002960/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	214700	1186840500	299000	299000	299000	299000	33
3	20240524	214600	1186840500	299000	299000	299000	299000	0
4	20240524	214500	1186840500	299000	299000	299000	299000	0
5	20240524	214400	1186840500	299000	299000	299000	299000	0
6	20240524	214300	1186840500	299000	299000	299000	299000	0
7	20240524	214200	1186840500	299000	299000	299000	299000	0
8	20240524	214100	1186840500	299000	299000	299000	299000	0
9	20240524	214000	1186840500	299000	299000	299000	299000	0
10	20240524	213900	1186840500	299000	299000	299000	299000	0
11	20240524	213800	1186840500	299000	299000	299000	299000	0
12	20240524	213700	1186840500	299000	299000	299000	299000	0
13	20240524	213600	1186840500	299000	299000	299000	299000	0
14	20240524	213500	1186840500	299000	299000	299000	299000	0
15	20240524	213400	1186840500	299000	299000	299000	299000	0
16	20240524	213300	1186840500	299000	299000	299000	299000	0
17	20240524	213200	1186840500	299000	299000	299000	299000	0
18	20240524	213100	1186840500	299000	299000	299000	299000	0
19	20240524	213000	1186840500	299000	299000	299000	299000	0
20	20240524	212900	1186840500	299000	299000	299000	299000	0
21	20240524	212800	1186840500	299000	299000	299000	299000	0
22	20240524	212700	1186840500	299000	299000	299000	299000	0
23	20240524	212600	1186840500	299000	299000	299000	299000	0
24	20240524	212500	1186840500	299000	299000	299000	299000	0
25	20240524	212400	1186840500	299000	299000	299000	299000	0
26	20240524	212300	1186840500	299000	299000	299000	299000	0
27	20240524	212200	1186840500	299000	299000	299000	299000	0
28	20240524	212100	1186840500	299000	299000	299000	299000	0
29	20240524	212000	1186840500	299000	299000	299000	299000	0
30	20240524	211900	1186840500	299000	299000	299000	299000	0
31	20240524	211800	1186840500	299000	299000	299000	299000	0
32	20240524	211700	1186840500	299000	299000	299000	299000	33
33	20240524	211600	1186840500	299000	299000	299000	299000	0
34	20240524	211500	1186840500	299000	299000	299000	299000	0
35	20240524	211400	1186840500	299000	299000	299000	299000	0
36	20240524	211300	1186840500	299000	299000	299000	299000	0
37	20240524	211200	1186840500	299000	299000	299000	299000	0
38	20240524	211100	1186840500	299000	299000	299000	299000	0
39	20240524	211000	1186840500	299000	299000	299000	299000	0
40	20240524	210900	1186840500	299000	299000	299000	299000	0
41	20240524	210800	1186840500	299000	299000	299000	299000	0
42	20240524	210700	1186840500	299000	299000	299000	299000	0
43	20240524	210600	1186840500	299000	299000	299000	299000	0
44	20240524	210500	1186840500	299000	299000	299000	299000	0
45	20240524	210400	1186840500	299000	299000	299000	299000	0
46	20240524	210300	1186840500	299000	299000	299000	299000	0
47	20240524	210200	1186840500	299000	299000	299000	299000	0
48	20240524	210100	1186840500	299000	299000	299000	299000	0
49	20240524	210000	1186840500	299000	299000	299000	299000	0
50	20240524	205900	1186840500	299000	299000	299000	299000	0
51	20240524	205800	1186840500	299000	299000	299000	299000	0
52	20240524	205700	1186840500	299000	299000	299000	299000	0
53	20240524	205600	1186840500	299000	299000	299000	299000	0
54	20240524	205500	1186840500	299000	299000	299000	299000	0
55	20240524	205400	1186840500	299000	299000	299000	299000	0
56	20240524	205300	1186840500	299000	299000	299000	299000	0
57	20240524	205200	1186840500	299000	299000	299000	299000	0
58	20240524	205100	1186840500	299000	299000	299000	299000	0
59	20240524	205000	1186840500	299000	299000	299000	299000	0
60	20240524	204900	1186840500	299000	299000	299000	299000	0
61	20240524	204800	1186840500	299000	299000	299000	299000	0
62	20240524	204700	1186840500	299000	299000	299000	299000	33
63	20240524	204600	1186840500	299000	299000	299000	299000	0
64	20240524	204500	1186840500	299000	299000	299000	299000	0
65	20240524	204400	1186840500	299000	299000	299000	299000	0
66	20240524	204300	1186840500	299000	299000	299000	299000	0
67	20240524	204200	1186840500	299000	299000	299000	299000	0
68	20240524	204100	1186840500	299000	299000	299000	299000	0
69	20240524	204000	1186840500	299000	299000	299000	299000	0
70	20240524	203900	1186840500	299000	299000	299000	299000	0
71	20240524	203800	1186840500	299000	299000	299000	299000	0
72	20240524	203700	1186840500	299000	299000	299000	299000	0
73	20240524	203600	1186840500	299000	299000	299000	299000	0
74	20240524	203500	1186840500	299000	299000	299000	299000	0
75	20240524	203400	1186840500	299000	299000	299000	299000	0
76	20240524	203300	1186840500	299000	299000	299000	299000	0
77	20240524	203200	1186840500	299000	299000	299000	299000	0
78	20240524	203100	1186840500	299000	299000	299000	299000	0
79	20240524	203000	1186840500	299000	299000	299000	299000	0
80	20240524	202900	1186840500	299000	299000	299000	299000	0
81	20240524	202800	1186840500	299000	299000	299000	299000	0
82	20240524	202700	1186840500	299000	299000	299000	299000	0
83	20240524	202600	1186840500	299000	299000	299000	299000	0
84	20240524	202500	1186840500	299000	299000	299000	299000	0
85	20240524	202400	1186840500	299000	299000	299000	299000	0
86	20240524	202300	1186840500	299000	299000	299000	299000	0
87	20240524	202200	1186840500	299000	299000	299000	299000	0
88	20240524	202100	1186840500	299000	299000	299000	299000	0
89	20240524	202000	1186840500	299000	299000	299000	299000	0
90	20240524	201900	1186840500	299000	299000	299000	299000	0
91	20240524	201800	1186840500	299000	299000	299000	299000	0
92	20240524	201700	1186840500	299000	299000	299000	299000	33
93	20240524	201600	1186840500	299000	299000	299000	299000	0
94	20240524	201500	1186840500	299000	299000	299000	299000	0
95	20240524	201400	1186840500	299000	299000	299000	299000	0
96	20240524	201300	1186840500	299000	299000	299000	299000	0
97	20240524	201200	1186840500	299000	299000	299000	299000	0
98	20240524	201100	1186840500	299000	299000	299000	299000	0
99	20240524	201000	1186840500	299000	299000	299000	299000	0
100	20240524	200900	1186840500	299000	299000	299000	299000	0
101	20240524	200800	1186840500	299000	299000	299000	299000	0
102	20240524	200700	1186840500	299000	299000	299000	299000	0
103	20240524	200600	1186840500	299000	299000	299000	299000	0
104	20240524	200500	1186840500	299000	299000	299000	299000	0
105	20240524	200400	1186840500	299000	299000	299000	299000	0
106	20240524	200300	1186840500	299000	299000	299000	299000	0
107	20240524	200200	1186840500	299000	299000	299000	299000	0
108	20240524	200100	1186840500	299000	299000	299000	299000	0
109	20240524	200000	1186840500	299000	299000	299000	299000	0
110	20240524	195900	1186840500	299000	299000	299000	299000	0
111	20240524	195800	1186840500	299000	299000	299000	299000	0
112	20240524	195700	1186840500	299000	299000	299000	299000	0
113	20240524	195600	1186840500	299000	299000	299000	299000	0
114	20240524	195500	1186840500	299000	299000	299000	299000	0
115	20240524	195400	1186840500	299000	299000	299000	299000	0
116	20240524	195300	1186840500	299000	299000	299000	299000	0
117	20240524	195200	1186840500	299000	299000	299000	299000	0
118	20240524	195100	1186840500	299000	299000	299000	299000	0
119	20240524	195000	1186840500	299000	299000	299000	299000	0
120	20240524	194900	1186840500	299000	299000	299000	299000	0
121	20240524	194800	1186840500	299000	299000	299000	299000	0
122	20240524	194700	1186840500	299000	299000	299000	299000	33
123	20240524	194600	1186840500	299000	299000	299000	299000	0
124	20240524	194500	1186840500	299000	299000	299000	299000	0
125	20240524	194400	1186840500	299000	299000	299000	299000	0
126	20240524	194300	1186840500	299000	299000	299000	299000	0
127	20240524	194200	1186840500	299000	299000	299000	299000	0
128	20240524	194100	1186840500	299000	299000	299000	299000	0
129	20240524	194000	1186840500	299000	299000	299000	299000	0
130	20240524	193900	1186840500	299000	299000	299000	299000	0
131	20240524	193800	1186840500	299000	299000	299000	299000	0
132	20240524	193700	1186840500	299000	299000	299000	299000	0
133	20240524	193600	1186840500	299000	299000	299000	299000	0
134	20240524	193500	1186840500	299000	299000	299000	299000	0
135	20240524	193400	1186840500	299000	299000	299000	299000	0
136	20240524	193300	1186840500	299000	299000	299000	299000	0
137	20240524	193200	1186840500	299000	299000	299000	299000	0
138	20240524	193100	1186840500	299000	299000	299000	299000	0
139	20240524	193000	1186840500	299000	299000	299000	299000	0
140	20240524	192900	1186840500	299000	299000	299000	299000	0
141	20240524	192800	1186840500	299000	299000	299000	299000	0
142	20240524	192700	1186840500	299000	299000	299000	299000	0
143	20240524	192600	1186840500	299000	299000	299000	299000	0
144	20240524	192500	1186840500	299000	299000	299000	299000	0
145	20240524	192400	1186840500	299000	299000	299000	299000	0
146	20240524	192300	1186840500	299000	299000	299000	299000	0
147	20240524	192200	1186840500	299000	299000	299000	299000	0
148	20240524	192100	1186840500	299000	299000	299000	299000	0
149	20240524	192000	1186840500	299000	299000	299000	299000	0
150	20240524	191900	1186840500	299000	299000	299000	299000	0
151	20240524	191800	1186840500	299000	299000	299000	299000	0
152	20240524	191700	1186840500	299000	299000	299000	299000	33
153	20240524	191600	1186840500	299000	299000	299000	299000	0
154	20240524	191500	1186840500	299000	299000	299000	299000	0
155	20240524	191400	1186840500	299000	299000	299000	299000	0
156	20240524	191300	1186840500	299000	299000	299000	299000	0
157	20240524	191200	1186840500	299000	299000	299000	299000	0
158	20240524	191100	1186840500	299000	299000	299000	299000	0
159	20240524	191000	1186840500	299000	299000	299000	299000	0
160	20240524	190900	1186840500	299000	299000	299000	299000	0
161	20240524	190800	1186840500	299000	299000	299000	299000	0
162	20240524	190700	1186840500	299000	299000	299000	299000	0
163	20240524	190600	1186840500	299000	299000	299000	299000	0
164	20240524	190500	1186840500	299000	299000	299000	299000	0
165	20240524	190400	1186840500	299000	299000	299000	299000	0
166	20240524	190300	1186840500	299000	299000	299000	299000	0
167	20240524	190200	1186840500	299000	299000	299000	299000	0
168	20240524	190100	1186840500	299000	299000	299000	299000	0
169	20240524	190000	1186840500	299000	299000	299000	299000	0
170	20240524	185900	1186840500	299000	299000	299000	299000	0
171	20240524	185800	1186840500	299000	299000	299000	299000	0
172	20240524	185700	1186840500	299000	299000	299000	299000	0
173	20240524	185600	1186840500	299000	299000	299000	299000	0
174	20240524	185500	1186840500	299000	299000	299000	299000	0
175	20240524	185400	1186840500	299000	299000	299000	299000	0
176	20240524	185300	1186840500	299000	299000	299000	299000	0
177	20240524	185200	1186840500	299000	299000	299000	299000	0
178	20240524	185100	1186840500	299000	299000	299000	299000	0
179	20240524	185000	1186840500	299000	299000	299000	299000	0
180	20240524	184900	1186840500	299000	299000	299000	299000	0
181	20240524	184800	1186840500	299000	299000	299000	299000	0
182	20240524	184700	1186840500	299000	299000	299000	299000	33
183	20240524	184600	1186840500	299000	299000	299000	299000	0
184	20240524	184500	1186840500	299000	299000	299000	299000	0
185	20240524	184400	1186840500	299000	299000	299000	299000	0
186	20240524	184300	1186840500	299000	299000	299000	299000	0
187	20240524	184200	1186840500	299000	299000	299000	299000	0
188	20240524	184100	1186840500	299000	299000	299000	299000	0
189	20240524	184000	1186840500	299000	299000	299000	299000	0
190	20240524	183900	1186840500	299000	299000	299000	299000	0
191	20240524	183800	1186840500	299000	299000	299000	299000	0
192	20240524	183700	1186840500	299000	299000	299000	299000	0
193	20240524	183600	1186840500	299000	299000	299000	299000	0
194	20240524	183500	1186840500	299000	299000	299000	299000	0
195	20240524	183400	1186840500	299000	299000	299000	299000	0
196	20240524	183300	1186840500	299000	299000	299000	299000	0
197	20240524	183200	1186840500	299000	299000	299000	299000	0
198	20240524	183100	1186840500	299000	299000	299000	299000	0
199	20240524	183000	1186840500	299000	299000	299000	299000	0
200	20240524	182900	1186840500	299000	299000	299000	299000	0
201	20240524	182800	1186840500	299000	299000	299000	299000	0
202	20240524	182700	1186840500	299000	299000	299000	299000	0
203	20240524	182600	1186840500	299000	299000	299000	299000	0
204	20240524	182500	1186840500	299000	299000	299000	299000	0
205	20240524	182400	1186840500	299000	299000	299000	299000	0
206	20240524	182300	1186840500	299000	299000	299000	299000	0
207	20240524	182200	1186840500	299000	299000	299000	299000	0
208	20240524	182100	1186840500	299000	299000	299000	299000	0
209	20240524	182000	1186840500	299000	299000	299000	299000	0
210	20240524	181900	1186840500	299000	299000	299000	299000	0
211	20240524	181800	1186840500	299000	299000	299000	299000	0
212	20240524	181700	1186840500	299000	299000	299000	299000	33
213	20240524	181600	1186840500	299000	299000	299000	299000	0
214	20240524	181500	1186840500	299000	299000	299000	299000	0
215	20240524	181400	1186840500	299000	299000	299000	299000	0
216	20240524	181300	1186840500	299000	299000	299000	299000	0
217	20240524	181200	1186840500	299000	299000	299000	299000	0
218	20240524	181100	1186840500	299000	299000	299000	299000	0
219	20240524	181000	1186840500	299000	299000	299000	299000	0
220	20240524	180900	1186840500	299000	299000	299000	299000	0
221	20240524	180800	1186840500	299000	299000	299000	299000	0
222	20240524	180700	1186840500	299000	299000	299000	299000	0
223	20240524	180600	1186840500	299000	299000	299000	299000	0
224	20240524	180500	1186840500	299000	299000	299000	299000	0
225	20240524	180400	1186840500	299000	299000	299000	299000	0
226	20240524	180300	1186840500	299000	299000	299000	299000	0
227	20240524	180200	1186840500	299000	299000	299000	299000	0
228	20240524	180100	1186840500	299000	299000	299000	299000	0
229	20240524	180000	1186840500	299000	299000	299000	299000	0
230	20240524	175900	1186840500	299000	299000	299000	299000	0
231	20240524	175800	1186840500	299000	299000	299000	299000	0
232	20240524	175700	1186840500	299000	299000	299000	299000	0
233	20240524	175600	1186840500	299000	299000	299000	299000	0
234	20240524	175500	1186840500	299000	299000	299000	299000	0
235	20240524	175400	1186840500	299000	299000	299000	299000	0
236	20240524	175300	1186840500	299000	299000	299000	299000	0
237	20240524	175200	1186840500	299000	299000	299000	299000	0
238	20240524	175100	1186840500	299000	299000	299000	299000	0
239	20240524	175000	1186840500	299000	299000	299000	299000	0
240	20240524	174900	1186840500	299000	299000	299000	299000	0
241	20240524	174800	1186840500	299000	299000	299000	299000	0
242	20240524	174700	1186840500	299000	299000	299000	299000	33
243	20240524	174600	1186840500	299000	299000	299000	299000	0
244	20240524	174500	1186840500	299000	299000	299000	299000	0
245	20240524	174400	1186840500	299000	299000	299000	299000	0
246	20240524	174300	1186840500	299000	299000	299000	299000	0
247	20240524	174200	1186840500	299000	299000	299000	299000	0
248	20240524	174100	1186840500	299000	299000	299000	299000	0
249	20240524	174000	1186840500	299000	299000	299000	299000	0
250	20240524	173900	1186840500	299000	299000	299000	299000	0
251	20240524	173800	1186840500	299000	299000	299000	299000	0
252	20240524	173700	1186840500	299000	299000	299000	299000	0
253	20240524	173600	1186840500	299000	299000	299000	299000	0
254	20240524	173500	1186840500	299000	299000	299000	299000	0
255	20240524	173400	1186840500	299000	299000	299000	299000	0
256	20240524	173300	1186840500	299000	299000	299000	299000	0
257	20240524	173200	1186840500	299000	299000	299000	299000	0
258	20240524	173100	1186840500	299000	299000	299000	299000	0
259	20240524	173000	1186840500	299000	299000	299000	299000	0
260	20240524	172900	1186840500	299000	299000	299000	299000	0
261	20240524	172800	1186840500	299000	299000	299000	299000	0
262	20240524	172700	1186840500	299000	299000	299000	299000	0
263	20240524	172600	1186840500	299000	299000	299000	299000	0
264	20240524	172500	1186840500	299000	299000	299000	299000	0
265	20240524	172400	1186840500	299000	299000	299000	299000	0
266	20240524	172300	1186840500	299000	299000	299000	299000	0
267	20240524	172200	1186840500	299000	299000	299000	299000	0
268	20240524	172100	1186840500	299000	299000	299000	299000	0
269	20240524	172000	1186840500	299000	299000	299000	299000	0
270	20240524	171900	1186840500	299000	299000	299000	299000	0
271	20240524	171800	1186840500	299000	299000	299000	299000	0
272	20240524	171700	1186840500	299000	299000	299000	299000	33
273	20240524	171600	1186840500	299000	299000	299000	299000	0
274	20240524	171500	1186840500	299000	299000	299000	299000	0
275	20240524	171400	1186840500	299000	299000	299000	299000	0
276	20240524	171300	1186840500	299000	299000	299000	299000	0
277	20240524	171200	1186840500	299000	299000	299000	299000	0
278	20240524	171100	1186840500	299000	299000	299000	299000	0
279	20240524	171000	1186840500	299000	299000	299000	299000	0
280	20240524	170900	1186840500	299000	299000	299000	299000	0
281	20240524	170800	1186840500	299000	299000	299000	299000	0
282	20240524	170700	1186840500	299000	299000	299000	299000	0
283	20240524	170600	1186840500	299000	299000	299000	299000	0
284	20240524	170500	1186840500	299000	299000	299000	299000	0
285	20240524	170400	1186840500	299000	299000	299000	299000	0
286	20240524	170300	1186840500	299000	299000	299000	299000	0
287	20240524	170200	1186840500	299000	299000	299000	299000	0
288	20240524	170100	1186840500	299000	299000	299000	299000	0
289	20240524	170000	1186840500	299000	299000	299000	299000	0
290	20240524	165900	1186840500	299000	299000	299000	299000	0
291	20240524	165800	1186840500	299000	299000	299000	299000	0
292	20240524	165700	1186840500	299000	299000	299000	299000	0
293	20240524	165600	1186840500	299000	299000	299000	299000	0
294	20240524	165500	1186840500	299000	299000	299000	299000	0
295	20240524	165400	1186840500	299000	299000	299000	299000	0
296	20240524	165300	1186840500	299000	299000	299000	299000	0
297	20240524	165200	1186840500	299000	299000	299000	299000	0
298	20240524	165100	1186840500	299000	299000	299000	299000	0
299	20240524	165000	1186840500	299000	299000	299000	299000	0
300	20240524	164900	1186840500	299000	299000	299000	299000	0
301	20240524	164800	1186840500	299000	299000	299000	299000	0
302	20240524	164700	1186840500	299000	299000	299000	299000	33
303	20240524	164600	1186840500	299000	299000	299000	299000	0
304	20240524	164500	1186840500	299000	299000	299000	299000	0
305	20240524	164400	1186840500	299000	299000	299000	299000	0
306	20240524	164300	1186840500	299000	299000	299000	299000	0
307	20240524	164200	1186840500	299000	299000	299000	299000	0
308	20240524	164100	1186840500	299000	299000	299000	299000	0
309	20240524	164000	1186840500	299000	299000	299000	299000	0
310	20240524	163900	1186840500	299000	299000	299000	299000	0
311	20240524	163800	1186840500	299000	299000	299000	299000	0
312	20240524	163700	1186840500	299000	299000	299000	299000	0
313	20240524	163600	1186840500	299000	299000	299000	299000	0
314	20240524	163500	1186840500	299000	299000	299000	299000	0
315	20240524	163400	1186840500	299000	299000	299000	299000	0
316	20240524	163300	1186840500	299000	299000	299000	299000	0
317	20240524	163200	1186840500	299000	299000	299000	299000	0
318	20240524	163100	1186840500	299000	299000	299000	299000	0
319	20240524	163000	1186840500	299000	299000	299000	299000	0
320	20240524	162900	1186840500	299000	299000	299000	299000	0
321	20240524	162800	1186840500	299000	299000	299000	299000	0
322	20240524	162700	1186840500	299000	299000	299000	299000	0
323	20240524	162600	1186840500	299000	299000	299000	299000	0
324	20240524	162500	1186840500	299000	299000	299000	299000	0
325	20240524	162400	1186840500	299000	299000	299000	299000	0
326	20240524	162300	1186840500	299000	299000	299000	299000	0
327	20240524	162200	1186840500	299000	299000	299000	299000	0
328	20240524	162100	1186840500	299000	299000	299000	299000	0
329	20240524	162000	1186840500	299000	299000	299000	299000	0
330	20240524	161900	1186840500	299000	299000	299000	299000	0
331	20240524	161800	1186840500	299000	299000	299000	299000	0
332	20240524	161700	1186840500	299000	299000	299000	299000	33
333	20240524	161600	1186840500	299000	299000	299000	299000	0
334	20240524	161500	1186840500	299000	299000	299000	299000	0
335	20240524	161400	1186840500	299000	299000	299000	299000	0
336	20240524	161300	1186840500	299000	299000	299000	299000	0
337	20240524	161200	1186840500	299000	299000	299000	299000	0
338	20240524	161100	1186840500	299000	299000	299000	299000	0
339	20240524	161000	1186840500	299000	299000	299000	299000	0
340	20240524	160900	1186840500	299000	299000	299000	299000	0
341	20240524	160800	1186840500	299000	299000	299000	299000	0
342	20240524	160700	1186840500	299000	299000	299000	299000	0
343	20240524	160600	1186840500	299000	299000	299000	299000	0
344	20240524	160500	1186840500	299000	299000	299000	299000	0
345	20240524	160400	1186840500	299000	299000	299000	299000	0
346	20240524	160300	1186840500	299000	299000	299000	299000	0
347	20240524	160200	1186840500	299000	299000	299000	299000	0
348	20240524	160100	1186840500	299000	299000	299000	299000	0
349	20240524	160000	1186840500	299000	299000	299000	299000	0
350	20240524	155900	1186840500	299000	299000	299000	299000	0
351	20240524	155800	1186840500	299000	299000	299000	299000	0
352	20240524	155700	1186840500	299000	299000	299000	299000	0
353	20240524	155600	1186840500	299000	299000	299000	299000	0
354	20240524	155500	1186840500	299000	299000	299000	299000	0
355	20240524	155400	1186840500	299000	299000	299000	299000	0
356	20240524	155300	1186840500	299000	299000	299000	299000	0
357	20240524	155200	1186840500	299000	299000	299000	299000	0
358	20240524	155100	1186840500	299000	299000	299000	299000	0
359	20240524	155000	1186840500	299000	299000	299000	299000	0
360	20240524	154900	1186840500	299000	299000	299000	299000	0
361	20240524	154800	1186840500	299000	299000	299000	299000	0
362	20240524	154700	1186840500	299000	299000	299000	299000	33
363	20240524	154600	1186840500	299000	299000	299000	299000	0
364	20240524	154500	1186840500	299000	299000	299000	299000	0
365	20240524	154400	1186840500	299000	299000	299000	299000	0
366	20240524	154300	1186840500	299000	299000	299000	299000	0
367	20240524	154200	1186840500	299000	299000	299000	299000	0
368	20240524	154100	1186840500	299000	299000	299000	299000	0
369	20240524	154000	1186840500	299000	299000	299000	299000	0
370	20240524	153900	1186840500	299000	299000	299000	299000	0
371	20240524	153800	1186840500	299000	299000	299000	299000	0
372	20240524	153700	1186840500	299000	299000	299000	299000	0
373	20240524	153600	1186840500	299000	299000	299000	299000	0
374	20240524	153500	1186840500	299000	299000	299000	299000	0
375	20240524	153400	1186840500	299000	299000	299000	299000	0
376	20240524	153300	1186840500	299000	299000	299000	299000	0
377	20240524	153200	1186840500	299000	299000	299000	299000	0
378	20240524	153100	1186840500	299000	299000	299000	299000	0
379	20240524	153000	1186840500	299000	299000	299000	299000	33
380	20240524	152900	1176973500	297000	297000	297000	297000	0
381	20240524	152800	1176973500	297000	297000	297000	297000	0
382	20240524	152700	1176973500	297000	297000	297000	297000	0
383	20240524	152600	1176973500	297000	297000	297000	297000	0
384	20240524	152500	1176973500	297000	297000	297000	297000	0
385	20240524	152400	1176973500	297000	297000	297000	297000	0
386	20240524	152300	1176973500	297000	297000	297000	297000	0
387	20240524	152200	1176973500	297000	297000	297000	297000	0
388	20240524	152100	1176973500	297000	297000	297000	297000	0
389	20240524	152000	1176973500	297000	297000	297000	297000	0
390	20240524	151900	1176973500	297000	297000	298000	297000	20
391	20240524	151800	1171032500	297000	297000	297000	297000	3
392	20240524	151700	1170141500	297000	297000	297000	297000	0
393	20240524	151600	1170141500	297000	297000	297000	297000	75
394	20240524	151500	1147866500	296500	296500	296500	296500	2
395	20240524	151400	1147273500	298500	298500	298500	298500	1
396	20240524	151300	1146975000	296500	296500	296500	296500	1
397	20240524	151200	1146678500	296500	296500	296500	296500	0
398	20240524	151100	1146678500	296500	296500	296500	296500	0
399	20240524	151000	1146678500	296500	297000	297000	296500	2
400	20240524	150900	1146085000	298500	298000	298500	298000	6
401	20240524	150800	1144295000	298500	298500	298500	298500	0
402	20240524	150700	1144295000	298500	298500	298500	298500	2
403	20240524	150600	1143698000	298500	298000	298500	298000	10
404	20240524	150500	1140714000	298000	298500	298500	298000	2
405	20240524	150400	1140117500	298500	298500	298500	298500	0
406	20240524	150300	1140117500	298500	298500	298500	298500	5
407	20240524	150200	1138625000	298500	298000	298500	298000	84
408	20240524	150100	1113551500	296500	296500	296500	296500	0
409	20240524	150000	1113551500	296500	297500	297500	296500	62
410	20240524	145900	1095167500	297500	297500	297500	297500	0
411	20240524	145800	1095167500	297500	297500	297500	297500	1
412	20240524	145700	1094870000	297500	297500	297500	297500	1
413	20240524	145600	1094572500	296500	297500	297500	296500	81
414	20240524	145500	1070494000	297500	297500	297500	297500	0
415	20240524	145400	1070494000	297500	297500	297500	297500	0
416	20240524	145300	1070494000	297500	297500	297500	297500	10
417	20240524	145200	1067519000	297500	297500	297500	297500	1
418	20240524	145100	1067221500	298000	298000	298000	298000	0
419	20240524	145000	1067221500	298000	298000	298000	298000	2
420	20240524	144900	1066625500	298500	298500	298500	298500	0
421	20240524	144800	1066625500	298500	298500	298500	298500	0
422	20240524	144700	1066625500	298500	298500	298500	298500	1
423	20240524	144600	1066327000	298500	298000	298500	297500	24
424	20240524	144500	1059171500	298000	298000	298000	298000	0
425	20240524	144400	1059171500	298000	298000	298000	298000	0
426	20240524	144300	1059171500	298000	298000	298000	298000	0
427	20240524	144200	1059171500	298000	298000	298000	298000	0
428	20240524	144100	1059171500	298000	298000	298000	297000	20
429	20240524	144000	1053212500	297000	297000	297000	297000	8
430	20240524	143900	1050836500	297000	297000	297000	297000	10
431	20240524	143800	1047866500	296500	296500	296500	296500	0
432	20240524	143700	1047866500	296500	296500	296500	296500	0
433	20240524	143600	1047866500	296500	296500	296500	296500	0
434	20240524	143500	1047866500	296500	297000	297000	296500	9
435	20240524	143400	1045194500	298000	298000	298000	298000	0
436	20240524	143300	1045194500	298000	298000	298000	298000	0
437	20240524	143200	1045194500	298000	298000	298000	298000	0
438	20240524	143100	1045194500	298000	298000	298000	298000	0
439	20240524	143000	1045194500	298000	298000	298000	298000	0
440	20240524	142900	1045194500	298000	298000	298000	298000	19
441	20240524	142800	1039532500	298000	298000	298000	298000	0
442	20240524	142700	1039532500	298000	298000	298000	298000	0
443	20240524	142600	1039532500	298000	297000	298000	297000	4
444	20240524	142500	1038342000	297000	297000	297000	297000	0
445	20240524	142400	1038342000	297000	297000	297000	297000	0
446	20240524	142300	1038342000	297000	297000	297000	297000	0
447	20240524	142200	1038342000	297000	297000	297000	297000	0
448	20240524	142100	1038342000	297000	296500	297000	296500	3
449	20240524	142000	1037452000	296500	296500	296500	296500	3
450	20240524	141900	1036562500	296500	296500	296500	296500	2
451	20240524	141800	1035969500	297000	297000	297000	297000	1
452	20240524	141700	1035672500	296000	296500	296500	296000	51
453	20240524	141600	1020551500	297000	297000	297000	297000	7
454	20240524	141500	1018472500	297000	296500	297000	296500	12
455	20240524	141400	1014909000	297000	297000	297000	297000	1
456	20240524	141300	1014612000	297000	297000	297000	297000	1
457	20240524	141200	1014315000	297000	297000	297000	297000	2
458	20240524	141100	1013721000	297000	297000	297000	297000	11
459	20240524	141000	1010454000	297000	297000	297000	297000	6
460	20240524	140900	1008672000	297000	297000	297000	297000	0
461	20240524	140800	1008672000	297000	297000	297000	297000	1
462	20240524	140700	1008375000	296500	296500	296500	296500	50
463	20240524	140600	993550000	297000	298000	298000	297000	98
464	20240524	140500	964434000	298000	298000	298000	298000	0
465	20240524	140400	964434000	298000	298000	298000	298000	0
466	20240524	140300	964434000	298000	298000	298000	298000	2
467	20240524	140200	963838000	298000	298000	298000	298000	1
468	20240524	140100	963540000	298000	298000	298000	298000	9
469	20240524	140000	960858000	297000	297000	297000	297000	0
470	20240524	135900	960858000	297000	297000	297000	297000	0
471	20240524	135800	960858000	297000	297000	297000	297000	1
472	20240524	135700	960561000	297000	297000	297000	297000	1
473	20240524	135600	960264000	297000	297000	297000	297000	1
474	20240524	135500	959967000	297000	297000	297000	297000	1
475	20240524	135400	959670000	297000	297000	297000	297000	0
476	20240524	135300	959670000	297000	297500	298500	297000	30
477	20240524	135200	950740500	297500	298000	298000	297500	220
478	20240524	135100	885287000	298500	298500	298500	298500	0
479	20240524	135000	885287000	298500	298500	298500	298500	0
480	20240524	134900	885287000	298500	298500	298500	298500	5
481	20240524	134800	883794500	298000	298000	298000	298000	5
482	20240524	134700	882304500	298000	298000	298000	298000	0
483	20240524	134600	882304500	298000	298000	298000	298000	2
484	20240524	134500	881708500	298000	298000	298000	298000	0
485	20240524	134400	881708500	298000	298000	298000	298000	9
486	20240524	134300	879026500	298000	298000	298000	298000	0
487	20240524	134200	879026500	298000	298000	298000	298000	3
488	20240524	134100	878132500	298000	298000	298000	298000	0
489	20240524	134000	878132500	298000	298000	298000	298000	0
490	20240524	133900	878132500	298000	298000	298000	298000	0
491	20240524	133800	878132500	298000	298000	298000	298000	0
492	20240524	133700	878132500	298000	298000	298000	298000	0
493	20240524	133600	878132500	298000	299000	299000	298000	19
494	20240524	133500	872468500	299000	299000	299000	299000	0
495	20240524	133400	872468500	299000	299000	299000	299000	0
496	20240524	133300	872468500	299000	299000	299000	299000	0
497	20240524	133200	872468500	299000	299000	299000	299000	0
498	20240524	133100	872468500	299000	299000	299000	299000	0
499	20240524	133000	872468500	299000	299000	299000	299000	0
500	20240524	132900	872468500	299000	299000	299000	299000	0
501	20240524	132800	872468500	299000	299000	299000	299000	0
502	20240524	132700	872468500	299000	299000	299000	299000	5
503	20240524	132600	870973500	299000	299000	299000	299000	0
504	20240524	132500	870973500	299000	299000	299000	299000	0
505	20240524	132400	870973500	299000	299000	299000	299000	0
506	20240524	132300	870973500	299000	299000	299000	299000	6
507	20240524	132200	869179500	298500	298500	298500	298500	5
508	20240524	132100	867687000	298000	298000	298000	298000	1
509	20240524	132000	867389000	298000	298000	298000	298000	12
510	20240524	131900	863813000	298000	298000	298000	298000	12
511	20240524	131800	860237000	298000	298000	298000	298000	0
512	20240524	131700	860237000	298000	298000	298000	298000	13
513	20240524	131600	856363000	298000	298000	298000	298000	2
514	20240524	131500	855767000	298000	298000	298000	298000	1
515	20240524	131400	855469000	298000	298000	298000	298000	5
516	20240524	131300	853979000	299000	299000	299000	299000	2
517	20240524	131200	853381000	299000	299000	299000	299000	0
518	20240524	131100	853381000	299000	299000	299000	299000	0
519	20240524	131000	853381000	299000	299000	299000	299000	10
520	20240524	130900	850391000	299000	299000	299000	299000	0
521	20240524	130800	850391000	299000	299000	299000	299000	0
522	20240524	130700	850391000	299000	299000	299000	299000	0
523	20240524	130600	850391000	299000	299000	299000	299000	1
524	20240524	130500	850092000	298000	298000	298000	298000	0
525	20240524	130400	850092000	298000	298000	298000	298000	0
526	20240524	130300	850092000	298000	298000	298000	298000	0
527	20240524	130200	850092000	298000	298000	298000	298000	0
528	20240524	130100	850092000	298000	298000	298000	298000	3
529	20240524	130000	849198000	299000	299000	299000	299000	1
530	20240524	125900	848899000	298000	298000	298000	298000	0
531	20240524	125800	848899000	298000	298000	298000	298000	0
532	20240524	125700	848899000	298000	298000	298000	298000	0
533	20240524	125600	848899000	298000	298000	298000	298000	0
534	20240524	125500	848899000	298000	298000	298000	298000	2
535	20240524	125400	848303000	299000	299000	299000	299000	0
536	20240524	125300	848303000	299000	299000	299000	299000	0
537	20240524	125200	848303000	299000	299000	299000	299000	0
538	20240524	125100	848303000	299000	299000	299000	299000	0
539	20240524	125000	848303000	299000	299000	299000	299000	0
540	20240524	124900	848303000	299000	299000	299000	299000	0
541	20240524	124800	848303000	299000	299000	299000	299000	0
542	20240524	124700	848303000	299000	299000	299000	299000	1
543	20240524	124600	848004000	299000	299000	299000	299000	0
544	20240524	124500	848004000	299000	299000	299000	299000	0
545	20240524	124400	848004000	299000	299000	299000	299000	1
546	20240524	124300	847705000	299000	299000	299000	299000	0
547	20240524	124200	847705000	299000	299000	299000	299000	1
548	20240524	124100	847406000	299000	299000	299000	299000	0
549	20240524	124000	847406000	299000	299000	299000	299000	0
550	20240524	123900	847406000	299000	299000	299000	299000	1
551	20240524	123800	847107000	299000	299000	299000	299000	0
552	20240524	123700	847107000	299000	299000	299000	299000	0
553	20240524	123600	847107000	299000	299000	299000	299000	1
554	20240524	123500	846808000	299000	299000	299000	299000	1
555	20240524	123400	846509000	299000	299000	299000	299000	0
556	20240524	123300	846509000	299000	299000	299000	299000	0
557	20240524	123200	846509000	299000	299000	299000	299000	0
558	20240524	123100	846509000	299000	299000	299000	299000	0
559	20240524	123000	846509000	299000	299000	299000	299000	0
560	20240524	122900	846509000	299000	299000	299000	299000	1
561	20240524	122800	846210000	299000	299000	299000	299000	0
562	20240524	122700	846210000	299000	299000	299000	299000	0
563	20240524	122600	846210000	299000	299000	299000	299000	0
564	20240524	122500	846210000	299000	299000	299000	299000	0
565	20240524	122400	846210000	299000	299000	299000	299000	5
566	20240524	122300	844715000	299000	299000	299000	299000	5
567	20240524	122200	843220000	299000	299000	299000	299000	0
568	20240524	122100	843220000	299000	299000	299000	299000	5
569	20240524	122000	841725000	299000	299000	299000	299000	1
570	20240524	121900	841426000	298500	298500	298500	298500	3
571	20240524	121800	840530500	297000	297000	297000	297000	0
572	20240524	121700	840530500	297000	297000	297000	297000	0
573	20240524	121600	840530500	297000	297000	297000	297000	0
574	20240524	121500	840530500	297000	298500	298500	297000	3
575	20240524	121400	839638000	298500	298500	298500	298500	0
576	20240524	121300	839638000	298500	298500	298500	298500	0
577	20240524	121200	839638000	298500	298500	298500	298500	5
578	20240524	121100	838145500	298500	298000	298500	298000	2
579	20240524	121000	837549000	298500	298500	298500	298500	0
580	20240524	120900	837549000	298500	298500	298500	298500	0
581	20240524	120800	837549000	298500	298500	298500	298500	6
582	20240524	120700	835758000	297000	297000	297000	297000	0
583	20240524	120600	835758000	297000	297000	297000	297000	0
584	20240524	120500	835758000	297000	297000	297000	297000	0
585	20240524	120400	835758000	297000	297000	297000	297000	1
586	20240524	120300	835461000	298000	298000	298000	298000	0
587	20240524	120200	835461000	298000	298000	298000	298000	0
588	20240524	120100	835461000	298000	298000	298000	298000	0
589	20240524	120000	835461000	298000	297000	298000	296500	63
590	20240524	115900	816753500	297000	297000	297000	297000	21
591	20240524	115800	810516500	298000	298000	298000	298000	0
592	20240524	115700	810516500	298000	297500	298000	297000	151
593	20240524	115600	765666500	297500	297500	297500	297500	10
594	20240524	115500	762691500	297500	297500	297500	297500	2
595	20240524	115400	762096500	297500	297500	297500	297500	3
596	20240524	115300	761204000	297500	297500	297500	297500	0
597	20240524	115200	761204000	297500	297500	297500	297500	0
598	20240524	115100	761204000	297500	297500	297500	297500	0
599	20240524	115000	761204000	297500	297500	297500	297500	2
600	20240524	114900	760609000	297500	297500	297500	297500	15
601	20240524	114800	756146500	297500	297500	297500	297500	1
602	20240524	114700	755849000	297500	297500	297500	297500	3
603	20240524	114600	754956500	297500	297500	297500	297500	1
604	20240524	114500	754659000	297500	297500	297500	297500	0
605	20240524	114400	754659000	297500	298000	298000	297500	86
606	20240524	114300	729073000	297500	297500	297500	297500	0
607	20240524	114200	729073000	297500	299000	299000	297500	9
608	20240524	114100	726383500	298000	298000	298000	298000	3
609	20240524	114000	725489500	298000	298000	298000	298000	0
610	20240524	113900	725489500	298000	298000	298000	298000	29
611	20240524	113800	716847500	298000	298500	298500	298000	6
612	20240524	113700	715057000	298500	298500	298500	298500	0
613	20240524	113600	715057000	298500	298500	298500	298500	0
614	20240524	113500	715057000	298500	298500	298500	298500	1
615	20240524	113400	714758500	298000	298000	298000	298000	0
616	20240524	113300	714758500	298000	298000	298000	298000	1
617	20240524	113200	714460500	299000	299000	299000	299000	0
618	20240524	113100	714460500	299000	299000	299000	299000	5
619	20240524	113000	712965500	299000	298000	299000	298000	3
620	20240524	112900	712070500	298000	298000	298000	298000	1
621	20240524	112800	711772500	298000	298000	298000	298000	1
622	20240524	112700	711474500	298000	298000	298000	298000	1
623	20240524	112600	711176500	298500	298500	298500	298500	1
624	20240524	112500	710878000	298000	298000	298000	298000	3
625	20240524	112400	709984000	298000	298000	298000	298000	0
626	20240524	112300	709984000	298000	298000	298000	298000	2
627	20240524	112200	709388000	298000	298000	298000	298000	0
628	20240524	112100	709388000	298000	298000	298000	298000	1
629	20240524	112000	709090000	298500	298500	298500	298500	0
630	20240524	111900	709090000	298500	298500	298500	298500	0
631	20240524	111800	709090000	298500	298500	298500	298500	0
632	20240524	111700	709090000	298500	298500	298500	298500	0
633	20240524	111600	709090000	298500	298500	298500	298500	0
634	20240524	111500	709090000	298500	298000	298500	297500	164
635	20240524	111400	660291500	297500	298500	298500	297500	4
636	20240524	111300	659100500	298000	298000	298000	298000	0
637	20240524	111200	659100500	298000	298000	298000	298000	1
638	20240524	111100	658802500	297500	298000	298000	297500	5
639	20240524	111000	657314500	297500	298000	298000	297500	60
640	20240524	110900	639444500	298000	298000	298000	298000	0
641	20240524	110800	639444500	298000	298000	298000	298000	0
642	20240524	110700	639444500	298000	298000	298000	298000	1
643	20240524	110600	639146500	298500	298500	298500	298500	27
644	20240524	110500	631087000	298500	299000	299000	298500	29
645	20240524	110400	622430000	299000	299000	299000	299000	3
646	20240524	110300	621533000	299000	299000	299000	299000	12
647	20240524	110200	617945000	299500	299500	299500	299500	1
648	20240524	110100	617645500	299000	299500	299500	299000	2
649	20240524	110000	617047000	299000	300000	300000	299000	27
650	20240524	105900	608971000	299500	299500	299500	299500	1
651	20240524	105800	608671500	299500	299500	299500	299500	4
652	20240524	105700	607473500	299000	299000	299000	299000	0
653	20240524	105600	607473500	299000	299000	299000	299000	0
654	20240524	105500	607473500	299000	299000	300000	299000	3
655	20240524	105400	606575500	300000	300000	300000	300000	1
656	20240524	105300	606275500	300000	300000	300000	300000	2
657	20240524	105200	605675500	299500	299500	299500	299500	0
658	20240524	105100	605675500	299500	299500	299500	299500	2
659	20240524	105000	605076500	299500	299500	299500	299500	1
660	20240524	104900	604777000	299500	299500	299500	299500	1
661	20240524	104800	604477500	299000	299000	299000	299000	0
662	20240524	104700	604477500	299000	299000	299000	299000	0
663	20240524	104600	604477500	299000	299500	300000	299000	4
664	20240524	104500	603279000	299000	299000	299000	299000	49
665	20240524	104400	588628000	299000	299000	299000	299000	1
666	20240524	104300	588329000	299000	299000	299000	299000	0
667	20240524	104200	588329000	299000	299000	299000	299000	0
668	20240524	104100	588329000	299000	299000	299000	299000	0
669	20240524	104000	588329000	299000	299500	299500	299000	50
670	20240524	103900	573377000	299500	299500	299500	299500	0
671	20240524	103800	573377000	299500	299500	299500	299500	0
672	20240524	103700	573377000	299500	299500	299500	299500	0
673	20240524	103600	573377000	299500	299500	299500	299500	7
674	20240524	103500	571280500	299500	299500	299500	299500	1
675	20240524	103400	570981000	300000	300000	300000	300000	13
676	20240524	103300	567081000	300000	300000	300000	300000	0
677	20240524	103200	567081000	300000	300000	300000	300000	5
678	20240524	103100	565581000	300000	300000	300000	300000	132
679	20240524	103000	525981000	300000	300000	300000	300000	20
680	20240524	102900	519981000	300000	300000	300000	300000	0
681	20240524	102800	519981000	300000	300000	300000	300000	11
682	20240524	102700	516681000	300000	300000	300000	300000	0
683	20240524	102600	516681000	300000	300500	300500	300000	2
684	20240524	102500	516080500	300000	300000	300000	300000	2
685	20240524	102400	515480500	300000	300000	300000	300000	69
686	20240524	102300	494780500	299000	299000	299000	299000	0
687	20240524	102200	494780500	299000	299000	299000	299000	0
688	20240524	102100	494780500	299000	299000	299000	299000	1
689	20240524	102000	494481500	299000	299000	299000	299000	0
690	20240524	101900	494481500	299000	299000	299000	299000	0
691	20240524	101800	494481500	299000	299000	299000	299000	0
692	20240524	101700	494481500	299000	299000	299000	299000	1
693	20240524	101600	494182500	299000	299000	299000	299000	0
694	20240524	101500	494182500	299000	299000	299000	299000	1
695	20240524	101400	493883500	299000	299000	299000	299000	5
696	20240524	101300	492388500	299500	299500	299500	299500	0
697	20240524	101200	492388500	299500	299500	299500	299500	13
698	20240524	101100	488495000	299500	299500	299500	299500	0
699	20240524	101000	488495000	299500	299500	299500	299500	0
700	20240524	100900	488495000	299500	299500	299500	299500	0
701	20240524	100800	488495000	299500	299500	299500	299500	1
702	20240524	100700	488195500	299500	299500	299500	299500	0
703	20240524	100600	488195500	299500	300000	300000	299500	5
704	20240524	100500	486697000	300000	299500	300000	299500	2
705	20240524	100400	486097500	299000	299000	299000	299000	0
706	20240524	100300	486097500	299000	299500	299500	299000	48
707	20240524	100200	471722000	299500	299500	299500	299500	1
708	20240524	100100	471422500	299500	299500	299500	299500	0
709	20240524	100000	471422500	299500	299500	299500	299500	0
710	20240524	095900	471422500	299500	299500	299500	299500	0
711	20240524	095800	471422500	299500	299500	299500	299500	7
712	20240524	095700	469326000	299500	299500	299500	299500	8
713	20240524	095600	466930000	299000	299000	299000	299000	3
714	20240524	095500	466033000	299000	299500	299500	299000	31
715	20240524	095400	456749000	299500	299500	299500	299500	10
716	20240524	095300	453754000	299000	299000	299000	299000	0
717	20240524	095200	453754000	299000	299000	299000	299000	5
718	20240524	095100	452259000	298000	299000	299000	298000	10
719	20240524	095000	449278000	299500	299500	299500	297500	4
720	20240524	094900	448082000	298000	299500	300000	298000	27
721	20240524	094800	440012500	299000	298500	299000	298500	51
722	20240524	094700	424766500	298500	298500	298500	298500	2
723	20240524	094600	424169500	298500	298500	298500	298500	1
724	20240524	094500	423871000	298500	298000	298500	298000	81
725	20240524	094400	399694000	298000	298000	298000	298000	39
726	20240524	094300	388072000	297500	297500	297500	297500	6
727	20240524	094200	386287000	297500	297500	297500	297500	0
728	20240524	094100	386287000	297500	297500	297500	297500	1
729	20240524	094000	385989500	298000	298000	298000	298000	1
730	20240524	093900	385691500	298000	298000	298000	298000	2
731	20240524	093800	385095500	298000	298000	298000	298000	5
732	20240524	093700	383605500	296500	296500	296500	296500	5
733	20240524	093600	382123000	298000	297000	298000	297000	13
734	20240524	093500	378259500	297000	297000	297000	297000	3
735	20240524	093400	377368500	297500	297500	297500	297500	1
736	20240524	093300	377071000	297500	297500	297500	297500	0
737	20240524	093200	377071000	297500	297500	297500	297500	0
738	20240524	093100	377071000	297500	297500	297500	297500	10
739	20240524	093000	374096000	297000	297000	297000	297000	6
740	20240524	092900	372314000	297500	297500	297500	297500	2
741	20240524	092800	371719000	297500	297500	297500	297500	0
742	20240524	092700	371719000	297500	296000	297500	295500	64
743	20240524	092600	352771500	296000	296000	296000	296000	5
744	20240524	092500	351291500	296000	297000	297000	295500	119
745	20240524	092400	316029500	296500	297000	297000	296500	16
746	20240524	092300	311278000	297000	297000	297000	297000	3
747	20240524	092200	310387000	298500	298500	298500	298500	10
748	20240524	092100	307402000	298500	298500	298500	298500	0
749	20240524	092000	307402000	298500	298500	298500	298500	0
750	20240524	091900	307402000	298500	298500	298500	298500	17
751	20240524	091800	302327500	298500	298500	298500	298500	0
752	20240524	091700	302327500	298500	298500	298500	298500	21
753	20240524	091600	296059000	298000	298000	298000	298000	24
754	20240524	091500	288907000	297000	297500	297500	297000	10
755	20240524	091400	285934500	298000	298000	298000	298000	0
756	20240524	091300	285934500	298000	298000	298000	297500	3
757	20240524	091200	285041000	297000	297000	297000	297000	27
758	20240524	091100	277022000	297500	297500	297500	297000	11
759	20240524	091000	273750000	297500	297500	297500	297500	11
760	20240524	090900	270477500	297500	297500	297500	296500	37
761	20240524	090800	259471000	297500	297000	297500	297000	13
762	20240524	090700	255605000	296500	296500	296500	296000	12
763	20240524	090600	252050000	296000	296000	296500	296000	24
764	20240524	090500	244941000	296500	295500	296500	295000	48
765	20240524	090400	230735000	295500	296500	296500	295500	180
766	20240524	090300	177521000	297000	298000	298000	296500	37
767	20240524	090200	166533000	298000	295500	298500	295500	144
768	20240524	090100	123957500	282000	282000	282000	282000	0
769	20240524	090000	123957500	282000	299500	299500	282000	423