KissMeData/063080/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193800	353483850	29800	29800	29800	29800	315
3	20240523	193700	353483850	29800	29800	29800	29800	0
4	20240523	193600	353483850	29800	29800	29800	29800	0
5	20240523	193500	353483850	29800	29800	29800	29800	0
6	20240523	193400	353483850	29800	29800	29800	29800	0
7	20240523	193300	353483850	29800	29800	29800	29800	0
8	20240523	193200	353483850	29800	29800	29800	29800	0
9	20240523	193100	353483850	29800	29800	29800	29800	0
10	20240523	193000	353483850	29800	29800	29800	29800	0
11	20240523	192900	353483850	29800	29800	29800	29800	0
12	20240523	192800	353483850	29800	29800	29800	29800	0
13	20240523	192700	353483850	29800	29800	29800	29800	0
14	20240523	192600	353483850	29800	29800	29800	29800	0
15	20240523	192500	353483850	29800	29800	29800	29800	0
16	20240523	192400	353483850	29800	29800	29800	29800	0
17	20240523	192300	353483850	29800	29800	29800	29800	0
18	20240523	192200	353483850	29800	29800	29800	29800	0
19	20240523	192100	353483850	29800	29800	29800	29800	0
20	20240523	192000	353483850	29800	29800	29800	29800	0
21	20240523	191900	353483850	29800	29800	29800	29800	0
22	20240523	191800	353483850	29800	29800	29800	29800	0
23	20240523	191700	353483850	29800	29800	29800	29800	0
24	20240523	191600	353483850	29800	29800	29800	29800	0
25	20240523	191500	353483850	29800	29800	29800	29800	0
26	20240523	191400	353483850	29800	29800	29800	29800	0
27	20240523	191300	353483850	29800	29800	29800	29800	0
28	20240523	191200	353483850	29800	29800	29800	29800	0
29	20240523	191100	353483850	29800	29800	29800	29800	0
30	20240523	191000	353483850	29800	29800	29800	29800	0
31	20240523	190900	353483850	29800	29800	29800	29800	0
32	20240523	190800	353483850	29800	29800	29800	29800	315
33	20240523	190700	353483850	29800	29800	29800	29800	0
34	20240523	190600	353483850	29800	29800	29800	29800	0
35	20240523	190500	353483850	29800	29800	29800	29800	0
36	20240523	190400	353483850	29800	29800	29800	29800	0
37	20240523	190300	353483850	29800	29800	29800	29800	0
38	20240523	190200	353483850	29800	29800	29800	29800	0
39	20240523	190100	353483850	29800	29800	29800	29800	0
40	20240523	190000	353483850	29800	29800	29800	29800	0
41	20240523	185900	353483850	29800	29800	29800	29800	0
42	20240523	185800	353483850	29800	29800	29800	29800	0
43	20240523	185700	353483850	29800	29800	29800	29800	0
44	20240523	185600	353483850	29800	29800	29800	29800	0
45	20240523	185500	353483850	29800	29800	29800	29800	0
46	20240523	185400	353483850	29800	29800	29800	29800	0
47	20240523	185300	353483850	29800	29800	29800	29800	0
48	20240523	185200	353483850	29800	29800	29800	29800	0
49	20240523	185100	353483850	29800	29800	29800	29800	0
50	20240523	185000	353483850	29800	29800	29800	29800	0
51	20240523	184900	353483850	29800	29800	29800	29800	0
52	20240523	184800	353483850	29800	29800	29800	29800	0
53	20240523	184700	353483850	29800	29800	29800	29800	0
54	20240523	184600	353483850	29800	29800	29800	29800	0
55	20240523	184500	353483850	29800	29800	29800	29800	0
56	20240523	184400	353483850	29800	29800	29800	29800	0
57	20240523	184300	353483850	29800	29800	29800	29800	0
58	20240523	184200	353483850	29800	29800	29800	29800	0
59	20240523	184100	353483850	29800	29800	29800	29800	0
60	20240523	184000	353483850	29800	29800	29800	29800	0
61	20240523	183900	353483850	29800	29800	29800	29800	0
62	20240523	183800	353483850	29800	29800	29800	29800	315
63	20240523	183700	353483850	29800	29800	29800	29800	0
64	20240523	183600	353483850	29800	29800	29800	29800	0
65	20240523	183500	353483850	29800	29800	29800	29800	0
66	20240523	183400	353483850	29800	29800	29800	29800	0
67	20240523	183300	353483850	29800	29800	29800	29800	0
68	20240523	183200	353483850	29800	29800	29800	29800	0
69	20240523	183100	353483850	29800	29800	29800	29800	0
70	20240523	183000	353483850	29800	29800	29800	29800	0
71	20240523	182900	353483850	29800	29800	29800	29800	0
72	20240523	182800	353483850	29800	29800	29800	29800	0
73	20240523	182700	353483850	29800	29800	29800	29800	0
74	20240523	182600	353483850	29800	29800	29800	29800	0
75	20240523	182500	353483850	29800	29800	29800	29800	0
76	20240523	182400	353483850	29800	29800	29800	29800	0
77	20240523	182300	353483850	29800	29800	29800	29800	0
78	20240523	182200	353483850	29800	29800	29800	29800	0
79	20240523	182100	353483850	29800	29800	29800	29800	0
80	20240523	182000	353483850	29800	29800	29800	29800	0
81	20240523	181900	353483850	29800	29800	29800	29800	0
82	20240523	181800	353483850	29800	29800	29800	29800	0
83	20240523	181700	353483850	29800	29800	29800	29800	0
84	20240523	181600	353483850	29800	29800	29800	29800	0
85	20240523	181500	353483850	29800	29800	29800	29800	0
86	20240523	181400	353483850	29800	29800	29800	29800	0
87	20240523	181300	353483850	29800	29800	29800	29800	0
88	20240523	181200	353483850	29800	29800	29800	29800	0
89	20240523	181100	353483850	29800	29800	29800	29800	0
90	20240523	181000	353483850	29800	29800	29800	29800	0
91	20240523	180900	353483850	29800	29800	29800	29800	0
92	20240523	180800	353483850	29800	29800	29800	29800	315
93	20240523	180700	353483850	29800	29800	29800	29800	0
94	20240523	180600	353483850	29800	29800	29800	29800	0
95	20240523	180500	353483850	29800	29800	29800	29800	0
96	20240523	180400	353483850	29800	29800	29800	29800	0
97	20240523	180300	353483850	29800	29800	29800	29800	0
98	20240523	180200	353483850	29800	29800	29800	29800	0
99	20240523	180100	353483850	29800	29800	29800	29800	0
100	20240523	180000	353483850	29800	29800	29800	29800	0
101	20240523	175900	353483850	29800	29800	29800	29800	0
102	20240523	175800	353483850	29800	29800	29800	29800	0
103	20240523	175700	353483850	29800	29800	29800	29800	0
104	20240523	175600	353483850	29800	29800	29800	29800	0
105	20240523	175500	353483850	29800	29800	29800	29800	0
106	20240523	175400	353483850	29800	29800	29800	29800	0
107	20240523	175300	353483850	29800	29800	29800	29800	0
108	20240523	175200	353483850	29800	29800	29800	29800	0
109	20240523	175100	353483850	29800	29800	29800	29800	0
110	20240523	175000	353483850	29800	29800	29800	29800	0
111	20240523	174900	353483850	29800	29800	29800	29800	0
112	20240523	174800	353483850	29800	29800	29800	29800	0
113	20240523	174700	353483850	29800	29800	29800	29800	0
114	20240523	174600	353483850	29800	29800	29800	29800	0
115	20240523	174500	353483850	29800	29800	29800	29800	0
116	20240523	174400	353483850	29800	29800	29800	29800	0
117	20240523	174300	353483850	29800	29800	29800	29800	0
118	20240523	174200	353483850	29800	29800	29800	29800	0
119	20240523	174100	353483850	29800	29800	29800	29800	0
120	20240523	174000	353483850	29800	29800	29800	29800	0
121	20240523	173900	353483850	29800	29800	29800	29800	0
122	20240523	173800	353483850	29800	29800	29800	29800	315
123	20240523	173700	353483850	29800	29800	29800	29800	0
124	20240523	173600	353483850	29800	29800	29800	29800	0
125	20240523	173500	353483850	29800	29800	29800	29800	0
126	20240523	173400	353483850	29800	29800	29800	29800	0
127	20240523	173300	353483850	29800	29800	29800	29800	0
128	20240523	173200	353483850	29800	29800	29800	29800	0
129	20240523	173100	353483850	29800	29800	29800	29800	0
130	20240523	173000	353483850	29800	29800	29800	29800	0
131	20240523	172900	353483850	29800	29800	29800	29800	0
132	20240523	172800	353483850	29800	29800	29800	29800	0
133	20240523	172700	353483850	29800	29800	29800	29800	0
134	20240523	172600	353483850	29800	29800	29800	29800	0
135	20240523	172500	353483850	29800	29800	29800	29800	0
136	20240523	172400	353483850	29800	29800	29800	29800	0
137	20240523	172300	353483850	29800	29800	29800	29800	0
138	20240523	172200	353483850	29800	29800	29800	29800	0
139	20240523	172100	353483850	29800	29800	29800	29800	0
140	20240523	172000	353483850	29800	29800	29800	29800	0
141	20240523	171900	353483850	29800	29800	29800	29800	0
142	20240523	171800	353483850	29800	29800	29800	29800	0
143	20240523	171700	353483850	29800	29800	29800	29800	0
144	20240523	171600	353483850	29800	29800	29800	29800	0
145	20240523	171500	353483850	29800	29800	29800	29800	0
146	20240523	171400	353483850	29800	29800	29800	29800	0
147	20240523	171300	353483850	29800	29800	29800	29800	0
148	20240523	171200	353483850	29800	29800	29800	29800	0
149	20240523	171100	353483850	29800	29800	29800	29800	0
150	20240523	171000	353483850	29800	29800	29800	29800	0
151	20240523	170900	353483850	29800	29800	29800	29800	0
152	20240523	170800	353483850	29800	29800	29800	29800	315
153	20240523	170700	353483850	29800	29800	29800	29800	0
154	20240523	170600	353483850	29800	29800	29800	29800	0
155	20240523	170500	353483850	29800	29800	29800	29800	0
156	20240523	170400	353483850	29800	29800	29800	29800	0
157	20240523	170300	353483850	29800	29800	29800	29800	0
158	20240523	170200	353483850	29800	29800	29800	29800	0
159	20240523	170100	353483850	29800	29800	29800	29800	0
160	20240523	170000	353483850	29800	29800	29800	29800	0
161	20240523	165900	353483850	29800	29800	29800	29800	0
162	20240523	165800	353483850	29800	29800	29800	29800	0
163	20240523	165700	353483850	29800	29800	29800	29800	0
164	20240523	165600	353483850	29800	29800	29800	29800	0
165	20240523	165500	353483850	29800	29800	29800	29800	0
166	20240523	165400	353483850	29800	29800	29800	29800	0
167	20240523	165300	353483850	29800	29800	29800	29800	0
168	20240523	165200	353483850	29800	29800	29800	29800	0
169	20240523	165100	353483850	29800	29800	29800	29800	0
170	20240523	165000	353483850	29800	29800	29800	29800	0
171	20240523	164900	353483850	29800	29800	29800	29800	0
172	20240523	164800	353483850	29800	29800	29800	29800	0
173	20240523	164700	353483850	29800	29800	29800	29800	0
174	20240523	164600	353483850	29800	29800	29800	29800	0
175	20240523	164500	353483850	29800	29800	29800	29800	0
176	20240523	164400	353483850	29800	29800	29800	29800	0
177	20240523	164300	353483850	29800	29800	29800	29800	0
178	20240523	164200	353483850	29800	29800	29800	29800	0
179	20240523	164100	353483850	29800	29800	29800	29800	0
180	20240523	164000	353483850	29800	29800	29800	29800	0
181	20240523	163900	353483850	29800	29800	29800	29800	0
182	20240523	163800	353483850	29800	29800	29800	29800	315
183	20240523	163700	353483850	29800	29800	29800	29800	0
184	20240523	163600	353483850	29800	29800	29800	29800	0
185	20240523	163500	353483850	29800	29800	29800	29800	0
186	20240523	163400	353483850	29800	29800	29800	29800	0
187	20240523	163300	353483850	29800	29800	29800	29800	0
188	20240523	163200	353483850	29800	29800	29800	29800	0
189	20240523	163100	353483850	29800	29800	29800	29800	0
190	20240523	163000	353483850	29800	29800	29800	29800	0
191	20240523	162900	353483850	29800	29800	29800	29800	0
192	20240523	162800	353483850	29800	29800	29800	29800	0
193	20240523	162700	353483850	29800	29800	29800	29800	0
194	20240523	162600	353483850	29800	29800	29800	29800	0
195	20240523	162500	353483850	29800	29800	29800	29800	0
196	20240523	162400	353483850	29800	29800	29800	29800	0
197	20240523	162300	353483850	29800	29800	29800	29800	0
198	20240523	162200	353483850	29800	29800	29800	29800	0
199	20240523	162100	353483850	29800	29800	29800	29800	0
200	20240523	162000	353483850	29800	29800	29800	29800	0
201	20240523	161900	353483850	29800	29800	29800	29800	0
202	20240523	161800	353483850	29800	29800	29800	29800	0
203	20240523	161700	353483850	29800	29800	29800	29800	0
204	20240523	161600	353483850	29800	29800	29800	29800	0
205	20240523	161500	353483850	29800	29800	29800	29800	0
206	20240523	161400	353483850	29800	29800	29800	29800	0
207	20240523	161300	353483850	29800	29800	29800	29800	0
208	20240523	161200	353483850	29800	29800	29800	29800	0
209	20240523	161100	353483850	29800	29800	29800	29800	0
210	20240523	161000	353483850	29800	29800	29800	29800	0
211	20240523	160900	353483850	29800	29800	29800	29800	0
212	20240523	160800	353483850	29800	29800	29800	29800	315
213	20240523	160700	353483850	29800	29800	29800	29800	0
214	20240523	160600	353483850	29800	29800	29800	29800	0
215	20240523	160500	353483850	29800	29800	29800	29800	0
216	20240523	160400	353483850	29800	29800	29800	29800	0
217	20240523	160300	353483850	29800	29800	29800	29800	0
218	20240523	160200	353483850	29800	29800	29800	29800	0
219	20240523	160100	353483850	29800	29800	29800	29800	0
220	20240523	160000	353483850	29800	29800	29800	29800	0
221	20240523	155900	353483850	29800	29800	29800	29800	0
222	20240523	155800	353483850	29800	29800	29800	29800	0
223	20240523	155700	353483850	29800	29800	29800	29800	0
224	20240523	155600	353483850	29800	29800	29800	29800	0
225	20240523	155500	353483850	29800	29800	29800	29800	0
226	20240523	155400	353483850	29800	29800	29800	29800	0
227	20240523	155300	353483850	29800	29800	29800	29800	0
228	20240523	155200	353483850	29800	29800	29800	29800	0
229	20240523	155100	353483850	29800	29800	29800	29800	0
230	20240523	155000	353483850	29800	29800	29800	29800	0
231	20240523	154900	353483850	29800	29800	29800	29800	0
232	20240523	154800	353483850	29800	29800	29800	29800	0
233	20240523	154700	353483850	29800	29800	29800	29800	0
234	20240523	154600	353483850	29800	29800	29800	29800	0
235	20240523	154500	353483850	29800	29800	29800	29800	0
236	20240523	154400	353483850	29800	29800	29800	29800	0
237	20240523	154300	353483850	29800	29800	29800	29800	0
238	20240523	154200	353483850	29800	29800	29800	29800	0
239	20240523	154100	353483850	29800	29800	29800	29800	0
240	20240523	154000	353483850	29800	29800	29800	29800	0
241	20240523	153900	353483850	29800	29800	29800	29800	0
242	20240523	153800	353483850	29800	29800	29800	29800	315
243	20240523	153700	353483850	29800	29800	29800	29800	0
244	20240523	153600	353483850	29800	29800	29800	29800	0
245	20240523	153500	353483850	29800	29800	29800	29800	0
246	20240523	153400	353483850	29800	29800	29800	29800	0
247	20240523	153300	353483850	29800	29800	29800	29800	0
248	20240523	153200	353483850	29800	29800	29800	29800	0
249	20240523	153100	353483850	29800	29800	29800	29800	0
250	20240523	153000	353483850	29800	29800	29800	29800	315
251	20240523	152900	344096850	29800	29800	29800	29800	0
252	20240523	152800	344096850	29800	29800	29800	29800	0
253	20240523	152700	344096850	29800	29800	29800	29800	0
254	20240523	152600	344096850	29800	29800	29800	29800	0
255	20240523	152500	344096850	29800	29800	29800	29800	0
256	20240523	152400	344096850	29800	29800	29800	29800	0
257	20240523	152300	344096850	29800	29800	29800	29800	0
258	20240523	152200	344096850	29800	29800	29800	29800	0
259	20240523	152100	344096850	29800	29800	29800	29800	0
260	20240523	152000	344096850	29800	29800	29800	29800	0
261	20240523	151900	344096850	29800	29850	29850	29800	404
262	20240523	151800	332057300	29850	29850	29850	29800	105
263	20240523	151700	328926200	29850	29850	29850	29850	0
264	20240523	151600	328926200	29850	29850	29850	29850	10
265	20240523	151500	328627700	29850	29800	29850	29800	125
266	20240523	151400	324901650	29800	29800	29800	29800	0
267	20240523	151300	324901650	29800	29800	29800	29800	1
268	20240523	151200	324871850	29800	29800	29800	29800	0
269	20240523	151100	324871850	29800	29800	29800	29800	0
270	20240523	151000	324871850	29800	29850	29850	29800	171
271	20240523	150900	319775900	29850	29850	29850	29850	176
272	20240523	150800	314522300	29900	29800	29900	29800	3
273	20240523	150700	314432800	29800	29800	29800	29800	2
274	20240523	150600	314373200	29800	29800	29800	29800	96
275	20240523	150500	311512400	29800	29850	29850	29800	12
276	20240523	150400	311154650	29800	29800	29800	29800	0
277	20240523	150300	311154650	29800	29800	29800	29800	158
278	20240523	150200	306446250	29900	29900	29900	29900	0
279	20240523	150100	306446250	29900	29800	29900	29800	52
280	20240523	150000	304891950	29850	29850	29850	29800	106
281	20240523	145900	301728850	29850	29850	29850	29850	0
282	20240523	145800	301728850	29850	29850	29850	29850	0
283	20240523	145700	301728850	29850	29850	29850	29850	110
284	20240523	145600	298445350	29900	29900	29900	29900	0
285	20240523	145500	298445350	29900	29900	29900	29900	5
286	20240523	145400	298295850	29900	29900	29900	29900	0
287	20240523	145300	298295850	29900	29900	29900	29900	10
288	20240523	145200	297996850	29900	29900	29900	29900	50
289	20240523	145100	296501850	29850	29850	29850	29850	0
290	20240523	145000	296501850	29850	29850	29850	29850	0
291	20240523	144900	296501850	29850	29850	29850	29850	0
292	20240523	144800	296501850	29850	29850	29850	29850	0
293	20240523	144700	296501850	29850	29850	29850	29850	0
294	20240523	144600	296501850	29850	29850	29850	29850	50
295	20240523	144500	295009350	29900	29900	29900	29900	1
296	20240523	144400	294979450	29800	29800	29800	29800	0
297	20240523	144300	294979450	29800	29850	29850	29800	124
298	20240523	144200	291281200	29900	29850	29900	29850	2
299	20240523	144100	291221450	29850	29850	29850	29850	0
300	20240523	144000	291221450	29850	29850	29850	29850	0
301	20240523	143900	291221450	29850	29850	29850	29850	0
302	20240523	143800	291221450	29850	29850	29850	29850	0
303	20240523	143700	291221450	29850	29850	29850	29850	0
304	20240523	143600	291221450	29850	29850	29850	29850	46
305	20240523	143500	289848350	29850	29850	29850	29850	0
306	20240523	143400	289848350	29850	29850	29850	29850	24
307	20240523	143300	289131950	29850	29850	29850	29850	124
308	20240523	143200	285430550	29900	29900	29900	29900	0
309	20240523	143100	285430550	29900	29900	29900	29900	0
310	20240523	143000	285430550	29900	29900	29900	29900	0
311	20240523	142900	285430550	29900	29900	29900	29900	0
312	20240523	142800	285430550	29900	29900	29900	29900	11
313	20240523	142700	285101650	29850	29850	29850	29850	0
314	20240523	142600	285101650	29850	29850	29850	29850	0
315	20240523	142500	285101650	29850	29850	29850	29850	27
316	20240523	142400	284295700	29850	29850	29850	29850	10
317	20240523	142300	283997200	29850	29850	29850	29850	0
318	20240523	142200	283997200	29850	29850	29850	29850	0
319	20240523	142100	283997200	29850	29850	29850	29850	0
320	20240523	142000	283997200	29850	29850	29850	29850	0
321	20240523	141900	283997200	29850	29850	29850	29850	0
322	20240523	141800	283997200	29850	29850	29850	29850	1
323	20240523	141700	283967350	29850	29850	29850	29850	37
324	20240523	141600	282862900	29800	29800	29800	29800	121
325	20240523	141500	279257100	29850	29850	29850	29850	35
326	20240523	141400	278212350	29850	29900	29900	29850	6
327	20240523	141300	278033000	29850	29900	29900	29850	34
328	20240523	141200	277018050	29800	29800	29800	29800	1
329	20240523	141100	276988250	29800	29850	29850	29800	28
330	20240523	141000	276153750	29900	29900	29900	29900	0
331	20240523	140900	276153750	29900	29900	29900	29900	1
332	20240523	140800	276123850	29950	29950	29950	29950	0
333	20240523	140700	276123850	29950	29950	29950	29950	0
334	20240523	140600	276123850	29950	29900	29950	29900	5
335	20240523	140500	275974300	29850	29850	29850	29850	52
336	20240523	140400	274422100	29800	29800	29800	29800	0
337	20240523	140300	274422100	29800	29800	29800	29800	3
338	20240523	140200	274332700	29800	29900	29900	29800	131
339	20240523	140100	270427400	29900	29900	29900	29850	51
340	20240523	140000	268902550	29800	29800	29800	29800	0
341	20240523	135900	268902550	29800	29800	29800	29800	50
342	20240523	135800	267412550	29800	29800	29800	29800	0
343	20240523	135700	267412550	29800	29800	29800	29800	0
344	20240523	135600	267412550	29800	29800	29800	29800	0
345	20240523	135500	267412550	29800	29800	29800	29800	1
346	20240523	135400	267382750	29800	29800	29800	29800	0
347	20240523	135300	267382750	29800	29800	29800	29800	0
348	20240523	135200	267382750	29800	29800	29800	29800	13
349	20240523	135100	266995350	29800	29800	29800	29800	0
350	20240523	135000	266995350	29800	29800	29800	29800	0
351	20240523	134900	266995350	29800	29800	29800	29800	0
352	20240523	134800	266995350	29800	29900	29900	29800	150
353	20240523	134700	262523150	29850	29850	29850	29850	0
354	20240523	134600	262523150	29850	29850	29850	29850	0
355	20240523	134500	262523150	29850	29850	29850	29850	1
356	20240523	134400	262493300	29850	29850	29850	29850	0
357	20240523	134300	262493300	29850	29850	29850	29850	0
358	20240523	134200	262493300	29850	29850	29850	29850	0
359	20240523	134100	262493300	29850	29850	29850	29850	1
360	20240523	134000	262463450	29750	29750	29750	29750	0
361	20240523	133900	262463450	29750	29750	29750	29750	0
362	20240523	133800	262463450	29750	29750	29750	29750	0
363	20240523	133700	262463450	29750	29750	29750	29750	0
364	20240523	133600	262463450	29750	29750	29750	29750	0
365	20240523	133500	262463450	29750	29750	29750	29750	0
366	20240523	133400	262463450	29750	29750	29750	29750	0
367	20240523	133300	262463450	29750	29750	29750	29750	3
368	20240523	133200	262374200	29750	29800	29800	29750	124
369	20240523	133100	258683900	29850	29850	29850	29850	0
370	20240523	133000	258683900	29850	29850	29850	29850	0
371	20240523	132900	258683900	29850	29800	29850	29800	106
372	20240523	132800	255524900	29750	29750	29750	29750	0
373	20240523	132700	255524900	29750	29750	29750	29750	0
374	20240523	132600	255524900	29750	29750	29750	29750	0
375	20240523	132500	255524900	29750	29750	29750	29750	130
376	20240523	132400	251657400	29750	29750	29750	29750	0
377	20240523	132300	251657400	29750	29750	29750	29750	0
378	20240523	132200	251657400	29750	29750	29750	29750	50
379	20240523	132100	250169900	29750	29750	29750	29750	0
380	20240523	132000	250169900	29750	29750	29750	29750	0
381	20240523	131900	250169900	29750	29750	29750	29750	95
382	20240523	131800	247343650	29800	29800	29800	29800	3
383	20240523	131700	247254250	29800	29800	29800	29800	12
384	20240523	131600	246896650	29800	29800	29800	29800	0
385	20240523	131500	246896650	29800	29800	29800	29800	0
386	20240523	131400	246896650	29800	29800	29800	29800	13
387	20240523	131300	246509250	29800	29800	29800	29800	0
388	20240523	131200	246509250	29800	29800	29800	29800	2
389	20240523	131100	246449650	29750	29750	29750	29750	3
390	20240523	131000	246360400	29750	29750	29750	29750	0
391	20240523	130900	246360400	29750	29800	29800	29750	50
392	20240523	130800	244871700	29850	29850	29850	29850	8
393	20240523	130700	244632900	29850	29850	29850	29850	0
394	20240523	130600	244632900	29850	29850	29850	29850	0
395	20240523	130500	244632900	29850	29850	29850	29850	0
396	20240523	130400	244632900	29850	29850	29850	29850	0
397	20240523	130300	244632900	29850	29850	29850	29850	49
398	20240523	130200	243170250	29850	29850	29850	29850	1
399	20240523	130100	243140400	29850	29850	29850	29850	1
400	20240523	130000	243110550	29800	29800	29800	29800	15
401	20240523	125900	242663550	29850	29850	29850	29850	0
402	20240523	125800	242663550	29850	29850	29850	29850	0
403	20240523	125700	242663550	29850	29850	29850	29850	1
404	20240523	125600	242633700	29800	29800	29800	29800	0
405	20240523	125500	242633700	29800	29800	29800	29800	1
406	20240523	125400	242603900	29800	29800	29800	29800	0
407	20240523	125300	242603900	29800	29800	29800	29800	0
408	20240523	125200	242603900	29800	29800	29800	29800	28
409	20240523	125100	241769500	29800	29900	29900	29800	166
410	20240523	125000	236815950	29850	29850	29850	29850	0
411	20240523	124900	236815950	29850	29850	29850	29850	2
412	20240523	124800	236756250	29750	29750	29750	29750	0
413	20240523	124700	236756250	29750	29750	29750	29750	0
414	20240523	124600	236756250	29750	29750	29750	29750	0
415	20240523	124500	236756250	29750	29750	29750	29750	3
416	20240523	124400	236667000	29800	29800	29800	29800	95
417	20240523	124300	233836000	29750	29750	29750	29750	0
418	20240523	124200	233836000	29750	29750	29750	29750	0
419	20240523	124100	233836000	29750	29750	29750	29750	0
420	20240523	124000	233836000	29750	29800	29800	29750	150
421	20240523	123900	229371150	29800	29800	29800	29800	0
422	20240523	123800	229371150	29800	29800	29800	29800	12
423	20240523	123700	229013550	29800	29800	29800	29800	40
424	20240523	123600	227821550	29800	29800	29800	29800	0
425	20240523	123500	227821550	29800	29850	29850	29800	112
426	20240523	123400	224483700	29850	29850	29850	29850	0
427	20240523	123300	224483700	29850	29850	29850	29850	0
428	20240523	123200	224483700	29850	29850	29850	29850	0
429	20240523	123100	224483700	29850	29850	29850	29850	5
430	20240523	123000	224334450	29850	29850	29850	29850	10
431	20240523	122900	224035950	29850	29800	29850	29800	88
432	20240523	122800	221413450	29800	29800	29800	29800	50
433	20240523	122700	219923450	29800	29800	29800	29800	0
434	20240523	122600	219923450	29800	29800	29800	29800	0
435	20240523	122500	219923450	29800	29800	29800	29800	0
436	20240523	122400	219923450	29800	29800	29800	29800	0
437	20240523	122300	219923450	29800	29800	29800	29800	6
438	20240523	122200	219744650	29800	29800	29800	29800	0
439	20240523	122100	219744650	29800	29800	29800	29800	5
440	20240523	122000	219595650	29850	29850	29850	29850	0
441	20240523	121900	219595650	29850	29850	29850	29850	0
442	20240523	121800	219595650	29850	29850	29850	29850	3
443	20240523	121700	219506100	29850	29850	29850	29850	0
444	20240523	121600	219506100	29850	29850	29850	29850	0
445	20240523	121500	219506100	29850	29850	29850	29850	1
446	20240523	121400	219476250	29850	29850	29850	29850	4
447	20240523	121300	219356850	29850	29850	29850	29850	0
448	20240523	121200	219356850	29850	29850	29850	29850	0
449	20240523	121100	219356850	29850	29850	29850	29850	2
450	20240523	121000	219297150	29850	29850	29850	29850	0
451	20240523	120900	219297150	29850	29850	29850	29850	10
452	20240523	120800	218998650	29850	29850	29850	29850	0
453	20240523	120700	218998650	29850	29850	29850	29850	0
454	20240523	120600	218998650	29850	29850	29850	29850	0
455	20240523	120500	218998650	29850	29850	29850	29850	228
456	20240523	120400	212192850	29800	29850	29850	29800	2
457	20240523	120300	212133200	29850	29850	29850	29850	1
458	20240523	120200	212103350	29850	29850	29850	29850	1
459	20240523	120100	212073500	29800	29800	29800	29800	0
460	20240523	120000	212073500	29800	29800	29800	29800	40
461	20240523	115900	210881500	29800	29800	29800	29800	0
462	20240523	115800	210881500	29800	29800	29800	29800	0
463	20240523	115700	210881500	29800	29800	29800	29800	45
464	20240523	115600	209540500	29750	29750	29750	29750	20
465	20240523	115500	208945500	29750	29750	29750	29750	1
466	20240523	115400	208915750	29800	29800	29800	29800	10
467	20240523	115300	208617750	29800	29800	29800	29800	0
468	20240523	115200	208617750	29800	29800	29800	29800	0
469	20240523	115100	208617750	29800	29800	29800	29800	0
470	20240523	115000	208617750	29800	29800	29800	29800	0
471	20240523	114900	208617750	29800	29800	29800	29800	0
472	20240523	114800	208617750	29800	29800	29800	29750	61
473	20240523	114700	206802900	29750	29750	29750	29750	60
474	20240523	114600	205017900	29750	29750	29750	29750	0
475	20240523	114500	205017900	29750	29750	29750	29750	15
476	20240523	114400	204571650	29900	29900	29900	29900	0
477	20240523	114300	204571650	29900	29900	29900	29900	0
478	20240523	114200	204571650	29900	29900	29900	29900	0
479	20240523	114100	204571650	29900	29900	29900	29900	0
480	20240523	114000	204571650	29900	29900	29900	29900	6
481	20240523	113900	204392250	29900	29900	29900	29900	1
482	20240523	113800	204362350	29750	29750	29750	29750	0
483	20240523	113700	204362350	29750	29750	29750	29750	0
484	20240523	113600	204362350	29750	29750	29750	29750	0
485	20240523	113500	204362350	29750	29750	29750	29750	0
486	20240523	113400	204362350	29750	29750	29750	29750	164
487	20240523	113300	199483350	29800	29800	29800	29800	36
488	20240523	113200	198410550	29850	29850	29850	29850	0
489	20240523	113100	198410550	29850	29850	29850	29850	17
490	20240523	113000	197903100	29900	29900	29900	29900	0
491	20240523	112900	197903100	29900	29900	29900	29900	0
492	20240523	112800	197903100	29900	29900	29900	29900	1
493	20240523	112700	197873200	29900	29900	29900	29900	20
494	20240523	112600	197275200	29800	29800	29800	29800	0
495	20240523	112500	197275200	29800	29800	29800	29800	0
496	20240523	112400	197275200	29800	29800	29800	29800	0
497	20240523	112300	197275200	29800	29800	29800	29800	0
498	20240523	112200	197275200	29800	29800	29800	29800	0
499	20240523	112100	197275200	29800	29800	29800	29800	0
500	20240523	112000	197275200	29800	29850	29850	29800	38
501	20240523	111900	196141750	29900	29900	29900	29900	0
502	20240523	111800	196141750	29900	29900	29900	29900	1
503	20240523	111700	196111850	29950	29950	29950	29950	0
504	20240523	111600	196111850	29950	29950	29950	29950	0
505	20240523	111500	196111850	29950	29950	29950	29950	1
506	20240523	111400	196081900	29950	29950	29950	29950	0
507	20240523	111300	196081900	29950	29950	29950	29950	0
508	20240523	111200	196081900	29950	29950	29950	29950	85
509	20240523	111100	193536150	29950	29950	29950	29950	0
510	20240523	111000	193536150	29950	29950	29950	29950	1
511	20240523	110900	193506200	29950	29950	29950	29950	10
512	20240523	110800	193206700	29950	29950	29950	29950	0
513	20240523	110700	193206700	29950	29950	29950	29950	1
514	20240523	110600	193176750	29950	29950	29950	29950	1
515	20240523	110500	193146800	29850	30000	30000	29850	10
516	20240523	110400	192848000	29950	29950	29950	29950	0
517	20240523	110300	192848000	29950	29950	29950	29950	0
518	20240523	110200	192848000	29950	29950	29950	29950	0
519	20240523	110100	192848000	29950	29950	29950	29950	1
520	20240523	110000	192818050	29850	29850	29850	29850	0
521	20240523	105900	192818050	29850	29850	29850	29850	0
522	20240523	105800	192818050	29850	29850	29850	29850	2
523	20240523	105700	192758350	29850	29850	29850	29850	0
524	20240523	105600	192758350	29850	30000	30050	29850	30
525	20240523	105500	191858900	30050	30050	30050	30050	1
526	20240523	105400	191828850	30050	30050	30050	30050	0
527	20240523	105300	191828850	30050	30050	30050	30050	92
528	20240523	105200	189064250	30050	30050	30050	30050	0
529	20240523	105100	189064250	30050	30050	30050	30050	9
530	20240523	105000	188793800	30050	30050	30050	30050	0
531	20240523	104900	188793800	30050	30050	30050	30050	0
532	20240523	104800	188793800	30050	30000	30050	30000	19
533	20240523	104700	188223150	30000	30000	30000	30000	11
534	20240523	104600	187893150	30000	29900	30000	29900	296
535	20240523	104500	179030250	29800	29850	29850	29800	18
536	20240523	104400	178493000	29650	29650	29650	29650	0
537	20240523	104300	178493000	29650	29650	29650	29650	0
538	20240523	104200	178493000	29650	29650	29650	29650	0
539	20240523	104100	178493000	29650	29650	29650	29650	0
540	20240523	104000	178493000	29650	29700	29700	29650	10
541	20240523	103900	178196400	29650	29650	29650	29650	0
542	20240523	103800	178196400	29650	29650	29650	29650	0
543	20240523	103700	178196400	29650	29700	29750	29650	235
544	20240523	103600	171211900	29650	29700	29700	29650	50
545	20240523	103500	169727700	29650	29650	29650	29650	0
546	20240523	103400	169727700	29650	29750	29750	29650	700
547	20240523	103300	148970200	29700	29750	29750	29700	500
548	20240523	103200	134114400	29750	29850	29850	29750	121
549	20240523	103100	130512750	29800	29800	29800	29800	6
550	20240523	103000	130333950	29800	29800	29800	29800	0
551	20240523	102900	130333950	29800	29800	29800	29800	0
552	20240523	102800	130333950	29800	29800	29800	29800	0
553	20240523	102700	130333950	29800	29800	29800	29800	1
554	20240523	102600	130304150	29850	29850	29850	29850	0
555	20240523	102500	130304150	29850	29850	29850	29850	0
556	20240523	102400	130304150	29850	29850	29850	29850	1
557	20240523	102300	130274300	29850	29850	29850	29850	0
558	20240523	102200	130274300	29850	29850	29850	29850	37
559	20240523	102100	129169850	29850	29850	29850	29850	1
560	20240523	102000	129140000	29850	29850	29850	29850	1
561	20240523	101900	129110150	29850	29850	29850	29850	20
562	20240523	101800	128513150	29800	29800	29800	29800	0
563	20240523	101700	128513150	29800	29800	29800	29800	0
564	20240523	101600	128513150	29800	29800	29800	29800	1
565	20240523	101500	128483350	29850	29850	29850	29850	0
566	20240523	101400	128483350	29850	29850	29850	29850	2
567	20240523	101300	128423650	29900	29900	29900	29900	2
568	20240523	101200	128363850	29900	29900	29900	29900	0
569	20240523	101100	128363850	29900	29900	29900	29900	0
570	20240523	101000	128363850	29900	29900	29900	29900	7
571	20240523	100900	128154550	29900	29900	29900	29900	0
572	20240523	100800	128154550	29900	29900	29900	29900	0
573	20240523	100700	128154550	29900	29900	29900	29900	0
574	20240523	100600	128154550	29900	29900	29900	29900	0
575	20240523	100500	128154550	29900	29900	29900	29900	1
576	20240523	100400	128124650	29800	29800	29800	29800	22
577	20240523	100300	127469050	29900	29900	29900	29900	0
578	20240523	100200	127469050	29900	29900	29900	29900	0
579	20240523	100100	127469050	29900	29900	29900	29900	1
580	20240523	100000	127439150	29850	29800	29850	29800	138
581	20240523	095900	123322950	29850	29850	29850	29850	0
582	20240523	095800	123322950	29850	29850	29850	29850	0
583	20240523	095700	123322950	29850	29850	29850	29850	0
584	20240523	095600	123322950	29850	29850	29850	29850	0
585	20240523	095500	123322950	29850	29850	29850	29850	1
586	20240523	095400	123293100	29850	29850	29850	29850	0
587	20240523	095300	123293100	29850	29800	29850	29800	2
588	20240523	095200	123233450	29850	29850	29850	29850	0
589	20240523	095100	123233450	29850	29850	29850	29850	0
590	20240523	095000	123233450	29850	29850	29850	29850	1
591	20240523	094900	123203600	29850	29850	29850	29850	1
592	20240523	094800	123173750	29850	29850	29850	29850	0
593	20240523	094700	123173750	29850	29850	29850	29850	0
594	20240523	094600	123173750	29850	29850	29850	29850	2
595	20240523	094500	123114050	29850	29800	29850	29800	14
596	20240523	094400	122696200	29800	29800	29800	29800	1
597	20240523	094300	122666400	29800	29800	29800	29800	0
598	20240523	094200	122666400	29800	29800	29800	29800	3
599	20240523	094100	122577000	29800	29800	29800	29800	65
600	20240523	094000	120640000	29900	29900	29900	29900	0
601	20240523	093900	120640000	29900	29900	29900	29900	20
602	20240523	093800	120042000	29900	29900	29900	29900	0
603	20240523	093700	120042000	29900	29850	29900	29850	9
604	20240523	093600	119773300	29850	29850	29850	29850	4
605	20240523	093500	119653900	29850	29850	29850	29850	4
606	20240523	093400	119534500	29850	29850	29850	29850	2
607	20240523	093300	119474800	29750	29750	29750	29750	0
608	20240523	093200	119474800	29750	29850	29850	29750	4
609	20240523	093100	119355500	29700	29700	29700	29700	0
610	20240523	093000	119355500	29700	29700	29700	29700	0
611	20240523	092900	119355500	29700	29700	29700	29700	0
612	20240523	092800	119355500	29700	29700	29700	29700	100
613	20240523	092700	116385500	29900	29900	29900	29900	1
614	20240523	092600	116355600	29800	29800	29800	29800	53
615	20240523	092500	114776200	29800	29800	29800	29800	0
616	20240523	092400	114776200	29800	29600	29800	29600	6
617	20240523	092300	114598400	29850	29850	29850	29850	2
618	20240523	092200	114538700	29450	29850	29850	29450	188
619	20240523	092100	108939900	29850	29850	29850	29850	0
620	20240523	092000	108939900	29850	29850	29850	29800	3
621	20240523	091900	108850400	29850	29650	29850	29650	6
622	20240523	091800	108671850	29850	29850	29850	29850	0
623	20240523	091700	108671850	29850	29900	29900	29850	3
624	20240523	091600	108582200	29950	29550	29950	29550	30
625	20240523	091500	107695300	29500	29500	29500	29500	74
626	20240523	091400	105512300	29500	29350	29500	29350	100
627	20240523	091300	102569600	29300	29300	29350	29300	58
628	20240523	091200	100869700	29300	29300	29300	29300	102
629	20240523	091100	97881100	29300	29350	29450	29300	339
630	20240523	091000	87935800	29350	29450	29450	29350	748
631	20240523	090900	65941750	29450	29450	29450	29450	97
632	20240523	090800	63085100	29450	29450	29500	29450	259
633	20240523	090700	55457500	29450	29650	29650	29450	892
634	20240523	090600	29093600	29650	29750	29750	29650	385
635	20240523	090500	17659700	29750	29750	29750	29750	200
636	20240523	090400	11709700	29750	29750	29750	29750	3
637	20240523	090300	11620450	29750	29800	29800	29750	158
638	20240523	090200	6913750	29950	29950	29950	29950	0
639	20240523	090100	6913750	29950	29800	29950	29800	51
640	20240523	090000	5393800	29800	29800	29800	29800	181