KissMeData/005810/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184600	794419650	29300	29300	29300	29300	258
3	20240529	184500	794419650	29300	29300	29300	29300	0
4	20240529	184400	794419650	29300	29300	29300	29300	0
5	20240529	184300	794419650	29300	29300	29300	29300	0
6	20240529	184200	794419650	29300	29300	29300	29300	0
7	20240529	184100	794419650	29300	29300	29300	29300	0
8	20240529	184000	794419650	29300	29300	29300	29300	0
9	20240529	183900	794419650	29300	29300	29300	29300	0
10	20240529	183800	794419650	29300	29300	29300	29300	0
11	20240529	183700	794419650	29300	29300	29300	29300	0
12	20240529	183600	794419650	29300	29300	29300	29300	0
13	20240529	183500	794419650	29300	29300	29300	29300	0
14	20240529	183400	794419650	29300	29300	29300	29300	0
15	20240529	183300	794419650	29300	29300	29300	29300	0
16	20240529	183200	794419650	29300	29300	29300	29300	0
17	20240529	183100	794419650	29300	29300	29300	29300	0
18	20240529	183000	794419650	29300	29300	29300	29300	0
19	20240529	182900	794419650	29300	29300	29300	29300	0
20	20240529	182800	794419650	29300	29300	29300	29300	0
21	20240529	182700	794419650	29300	29300	29300	29300	0
22	20240529	182600	794419650	29300	29300	29300	29300	0
23	20240529	182500	794419650	29300	29300	29300	29300	0
24	20240529	182400	794419650	29300	29300	29300	29300	0
25	20240529	182300	794419650	29300	29300	29300	29300	0
26	20240529	182200	794419650	29300	29300	29300	29300	0
27	20240529	182100	794419650	29300	29300	29300	29300	0
28	20240529	182000	794419650	29300	29300	29300	29300	0
29	20240529	181900	794419650	29300	29300	29300	29300	0
30	20240529	181800	794419650	29300	29300	29300	29300	0
31	20240529	181700	794419650	29300	29300	29300	29300	0
32	20240529	181600	794419650	29300	29300	29300	29300	258
33	20240529	181500	794419650	29300	29300	29300	29300	0
34	20240529	181400	794419650	29300	29300	29300	29300	0
35	20240529	181300	794419650	29300	29300	29300	29300	0
36	20240529	181200	794419650	29300	29300	29300	29300	0
37	20240529	181100	794419650	29300	29300	29300	29300	0
38	20240529	181000	794419650	29300	29300	29300	29300	0
39	20240529	180900	794419650	29300	29300	29300	29300	0
40	20240529	180800	794419650	29300	29300	29300	29300	0
41	20240529	180700	794419650	29300	29300	29300	29300	0
42	20240529	180600	794419650	29300	29300	29300	29300	0
43	20240529	180500	794419650	29300	29300	29300	29300	0
44	20240529	180400	794419650	29300	29300	29300	29300	0
45	20240529	180300	794419650	29300	29300	29300	29300	0
46	20240529	180200	794419650	29300	29300	29300	29300	0
47	20240529	180100	794419650	29300	29300	29300	29300	0
48	20240529	180000	794419650	29300	29300	29300	29300	0
49	20240529	175900	794419650	29300	29300	29300	29300	0
50	20240529	175800	794419650	29300	29300	29300	29300	0
51	20240529	175700	794419650	29300	29300	29300	29300	0
52	20240529	175600	794419650	29300	29300	29300	29300	0
53	20240529	175500	794419650	29300	29300	29300	29300	0
54	20240529	175400	794419650	29300	29300	29300	29300	0
55	20240529	175300	794419650	29300	29300	29300	29300	0
56	20240529	175200	794419650	29300	29300	29300	29300	0
57	20240529	175100	794419650	29300	29300	29300	29300	0
58	20240529	175000	794419650	29300	29300	29300	29300	0
59	20240529	174900	794419650	29300	29300	29300	29300	0
60	20240529	174800	794419650	29300	29300	29300	29300	0
61	20240529	174700	794419650	29300	29300	29300	29300	0
62	20240529	174600	794419650	29300	29300	29300	29300	258
63	20240529	174500	794419650	29300	29300	29300	29300	0
64	20240529	174400	794419650	29300	29300	29300	29300	0
65	20240529	174300	794419650	29300	29300	29300	29300	0
66	20240529	174200	794419650	29300	29300	29300	29300	0
67	20240529	174100	794419650	29300	29300	29300	29300	0
68	20240529	174000	794419650	29300	29300	29300	29300	0
69	20240529	173900	794419650	29300	29300	29300	29300	0
70	20240529	173800	794419650	29300	29300	29300	29300	0
71	20240529	173700	794419650	29300	29300	29300	29300	0
72	20240529	173600	794419650	29300	29300	29300	29300	0
73	20240529	173500	794419650	29300	29300	29300	29300	0
74	20240529	173400	794419650	29300	29300	29300	29300	0
75	20240529	173300	794419650	29300	29300	29300	29300	0
76	20240529	173200	794419650	29300	29300	29300	29300	0
77	20240529	173100	794419650	29300	29300	29300	29300	0
78	20240529	173000	794419650	29300	29300	29300	29300	0
79	20240529	172900	794419650	29300	29300	29300	29300	0
80	20240529	172800	794419650	29300	29300	29300	29300	0
81	20240529	172700	794419650	29300	29300	29300	29300	0
82	20240529	172600	794419650	29300	29300	29300	29300	0
83	20240529	172500	794419650	29300	29300	29300	29300	0
84	20240529	172400	794419650	29300	29300	29300	29300	0
85	20240529	172300	794419650	29300	29300	29300	29300	0
86	20240529	172200	794419650	29300	29300	29300	29300	0
87	20240529	172100	794419650	29300	29300	29300	29300	0
88	20240529	172000	794419650	29300	29300	29300	29300	0
89	20240529	171900	794419650	29300	29300	29300	29300	0
90	20240529	171800	794419650	29300	29300	29300	29300	0
91	20240529	171700	794419650	29300	29300	29300	29300	0
92	20240529	171600	794419650	29300	29300	29300	29300	258
93	20240529	171500	794419650	29300	29300	29300	29300	0
94	20240529	171400	794419650	29300	29300	29300	29300	0
95	20240529	171300	794419650	29300	29300	29300	29300	0
96	20240529	171200	794419650	29300	29300	29300	29300	0
97	20240529	171100	794419650	29300	29300	29300	29300	0
98	20240529	171000	794419650	29300	29300	29300	29300	0
99	20240529	170900	794419650	29300	29300	29300	29300	0
100	20240529	170800	794419650	29300	29300	29300	29300	0
101	20240529	170700	794419650	29300	29300	29300	29300	0
102	20240529	170600	794419650	29300	29300	29300	29300	0
103	20240529	170500	794419650	29300	29300	29300	29300	0
104	20240529	170400	794419650	29300	29300	29300	29300	0
105	20240529	170300	794419650	29300	29300	29300	29300	0
106	20240529	170200	794419650	29300	29300	29300	29300	0
107	20240529	170100	794419650	29300	29300	29300	29300	0
108	20240529	170000	794419650	29300	29300	29300	29300	0
109	20240529	165900	794419650	29300	29300	29300	29300	0
110	20240529	165800	794419650	29300	29300	29300	29300	0
111	20240529	165700	794419650	29300	29300	29300	29300	0
112	20240529	165600	794419650	29300	29300	29300	29300	0
113	20240529	165500	794419650	29300	29300	29300	29300	0
114	20240529	165400	794419650	29300	29300	29300	29300	0
115	20240529	165300	794419650	29300	29300	29300	29300	0
116	20240529	165200	794419650	29300	29300	29300	29300	0
117	20240529	165100	794419650	29300	29300	29300	29300	0
118	20240529	165000	794419650	29300	29300	29300	29300	0
119	20240529	164900	794419650	29300	29300	29300	29300	0
120	20240529	164800	794419650	29300	29300	29300	29300	0
121	20240529	164700	794419650	29300	29300	29300	29300	0
122	20240529	164600	794419650	29300	29300	29300	29300	258
123	20240529	164500	794419650	29300	29300	29300	29300	0
124	20240529	164400	794419650	29300	29300	29300	29300	0
125	20240529	164300	794419650	29300	29300	29300	29300	0
126	20240529	164200	794419650	29300	29300	29300	29300	0
127	20240529	164100	794419650	29300	29300	29300	29300	0
128	20240529	164000	794419650	29300	29300	29300	29300	0
129	20240529	163900	794419650	29300	29300	29300	29300	0
130	20240529	163800	794419650	29300	29300	29300	29300	0
131	20240529	163700	794419650	29300	29300	29300	29300	0
132	20240529	163600	794419650	29300	29300	29300	29300	0
133	20240529	163500	794419650	29300	29300	29300	29300	0
134	20240529	163400	794419650	29300	29300	29300	29300	0
135	20240529	163300	794419650	29300	29300	29300	29300	0
136	20240529	163200	794419650	29300	29300	29300	29300	0
137	20240529	163100	794419650	29300	29300	29300	29300	0
138	20240529	163000	794419650	29300	29300	29300	29300	0
139	20240529	162900	794419650	29300	29300	29300	29300	0
140	20240529	162800	794419650	29300	29300	29300	29300	0
141	20240529	162700	794419650	29300	29300	29300	29300	0
142	20240529	162600	794419650	29300	29300	29300	29300	0
143	20240529	162500	794419650	29300	29300	29300	29300	0
144	20240529	162400	794419650	29300	29300	29300	29300	0
145	20240529	162300	794419650	29300	29300	29300	29300	0
146	20240529	162200	794419650	29300	29300	29300	29300	0
147	20240529	162100	794419650	29300	29300	29300	29300	0
148	20240529	162000	794419650	29300	29300	29300	29300	0
149	20240529	161900	794419650	29300	29300	29300	29300	0
150	20240529	161800	794419650	29300	29300	29300	29300	0
151	20240529	161700	794419650	29300	29300	29300	29300	0
152	20240529	161600	794419650	29300	29300	29300	29300	258
153	20240529	161500	794419650	29300	29300	29300	29300	0
154	20240529	161400	794419650	29300	29300	29300	29300	0
155	20240529	161300	794419650	29300	29300	29300	29300	0
156	20240529	161200	794419650	29300	29300	29300	29300	0
157	20240529	161100	794419650	29300	29300	29300	29300	0
158	20240529	161000	794419650	29300	29300	29300	29300	0
159	20240529	160900	794419650	29300	29300	29300	29300	0
160	20240529	160800	794419650	29300	29300	29300	29300	0
161	20240529	160700	794419650	29300	29300	29300	29300	0
162	20240529	160600	794419650	29300	29300	29300	29300	0
163	20240529	160500	794419650	29300	29300	29300	29300	0
164	20240529	160400	794419650	29300	29300	29300	29300	0
165	20240529	160300	794419650	29300	29300	29300	29300	0
166	20240529	160200	794419650	29300	29300	29300	29300	0
167	20240529	160100	794419650	29300	29300	29300	29300	0
168	20240529	160000	794419650	29300	29300	29300	29300	0
169	20240529	155900	794419650	29300	29300	29300	29300	0
170	20240529	155800	794419650	29300	29300	29300	29300	0
171	20240529	155700	794419650	29300	29300	29300	29300	0
172	20240529	155600	794419650	29300	29300	29300	29300	0
173	20240529	155500	794419650	29300	29300	29300	29300	0
174	20240529	155400	794419650	29300	29300	29300	29300	0
175	20240529	155300	794419650	29300	29300	29300	29300	0
176	20240529	155200	794419650	29300	29300	29300	29300	0
177	20240529	155100	794419650	29300	29300	29300	29300	0
178	20240529	155000	794419650	29300	29300	29300	29300	0
179	20240529	154900	794419650	29300	29300	29300	29300	0
180	20240529	154800	794419650	29300	29300	29300	29300	0
181	20240529	154700	794419650	29300	29300	29300	29300	0
182	20240529	154600	794419650	29300	29300	29300	29300	258
183	20240529	154500	794419650	29300	29300	29300	29300	0
184	20240529	154400	794419650	29300	29300	29300	29300	0
185	20240529	154300	794419650	29300	29300	29300	29300	0
186	20240529	154200	794419650	29300	29300	29300	29300	0
187	20240529	154100	794419650	29300	29300	29300	29300	0
188	20240529	154000	794419650	29300	29300	29300	29300	0
189	20240529	153900	794419650	29300	29300	29300	29300	0
190	20240529	153800	794419650	29300	29300	29300	29300	0
191	20240529	153700	794419650	29300	29300	29300	29300	0
192	20240529	153600	794419650	29300	29300	29300	29300	0
193	20240529	153500	794419650	29300	29300	29300	29300	0
194	20240529	153400	794419650	29300	29300	29300	29300	0
195	20240529	153300	794419650	29300	29300	29300	29300	0
196	20240529	153200	794419650	29300	29300	29300	29300	0
197	20240529	153100	794419650	29300	29300	29300	29300	0
198	20240529	153000	794419650	29300	29300	29300	29300	258
199	20240529	152900	786860250	29300	29300	29300	29300	0
200	20240529	152800	786860250	29300	29300	29300	29300	0
201	20240529	152700	786860250	29300	29300	29300	29300	0
202	20240529	152600	786860250	29300	29300	29300	29300	0
203	20240529	152500	786860250	29300	29300	29300	29300	0
204	20240529	152400	786860250	29300	29300	29300	29300	0
205	20240529	152300	786860250	29300	29300	29300	29300	0
206	20240529	152200	786860250	29300	29300	29300	29300	0
207	20240529	152100	786860250	29300	29300	29300	29300	0
208	20240529	152000	786860250	29300	29300	29300	29300	0
209	20240529	151900	786860250	29300	29350	29350	29300	131
210	20240529	151800	783021250	29300	29350	29350	29300	83
211	20240529	151700	780588900	29300	29300	29350	29300	111
212	20240529	151600	777335700	29300	29300	29300	29300	8
213	20240529	151500	777101300	29300	29300	29350	29300	21
214	20240529	151400	776485550	29300	29300	29350	29300	567
215	20240529	151300	759871600	29300	29300	29350	29300	27
216	20240529	151200	759079600	29300	29350	29350	29300	10
217	20240529	151100	758786500	29300	29300	29350	29300	19
218	20240529	151000	758229250	29300	29300	29350	29300	20
219	20240529	150900	757642700	29350	29350	29350	29350	244
220	20240529	150800	750481300	29350	29350	29350	29350	13
221	20240529	150700	750099750	29300	29350	29350	29300	58
222	20240529	150600	748399650	29350	29350	29350	29350	0
223	20240529	150500	748399650	29350	29350	29350	29350	10
224	20240529	150400	748106150	29350	29350	29350	29350	150
225	20240529	150300	743703650	29350	29350	29350	29350	14
226	20240529	150200	743292750	29350	29350	29350	29350	15
227	20240529	150100	742852500	29350	29350	29350	29350	0
228	20240529	150000	742852500	29350	29350	29350	29300	16
229	20240529	145900	742383000	29350	29350	29350	29350	15
230	20240529	145800	741942750	29350	29350	29350	29350	9
231	20240529	145700	741678600	29350	29350	29350	29350	0
232	20240529	145600	741678600	29350	29350	29350	29350	9
233	20240529	145500	741414450	29350	29350	29350	29350	1
234	20240529	145400	741385100	29300	29300	29300	29300	0
235	20240529	145300	741385100	29300	29350	29350	29300	202
236	20240529	145200	735457000	29350	29300	29350	29300	510
237	20240529	145100	720513500	29350	29350	29350	29350	0
238	20240529	145000	720513500	29350	29350	29350	29350	9
239	20240529	144900	720249350	29350	29350	29350	29350	1
240	20240529	144800	720220000	29350	29350	29350	29350	13
241	20240529	144700	719838450	29300	29300	29300	29300	0
242	20240529	144600	719838450	29300	29300	29300	29300	0
243	20240529	144500	719838450	29300	29300	29300	29300	0
244	20240529	144400	719838450	29300	29300	29300	29300	0
245	20240529	144300	719838450	29300	29350	29350	29300	82
246	20240529	144200	717434350	29350	29350	29350	29350	1
247	20240529	144100	717405000	29300	29300	29300	29300	0
248	20240529	144000	717405000	29300	29300	29300	29300	0
249	20240529	143900	717405000	29300	29300	29300	29300	10
250	20240529	143800	717112000	29300	29300	29300	29300	35
251	20240529	143700	716086500	29300	29300	29300	29300	0
252	20240529	143600	716086500	29300	29350	29350	29300	51
253	20240529	143500	714590150	29300	29300	29300	29300	2
254	20240529	143400	714531550	29300	29300	29300	29300	10
255	20240529	143300	714238550	29350	29350	29350	29350	16
256	20240529	143200	713768950	29350	29350	29350	29350	0
257	20240529	143100	713768950	29350	29350	29350	29350	12
258	20240529	143000	713416750	29350	29350	29350	29350	0
259	20240529	142900	713416750	29350	29350	29350	29350	12
260	20240529	142800	713064550	29300	29300	29300	29300	1
261	20240529	142700	713035250	29350	29350	29350	29350	16
262	20240529	142600	712565650	29350	29350	29350	29350	0
263	20240529	142500	712565650	29350	29350	29350	29350	0
264	20240529	142400	712565650	29350	29350	29350	29350	23
265	20240529	142300	711890600	29350	29300	29350	29300	25
266	20240529	142200	711157100	29350	29350	29350	29350	11
267	20240529	142100	710834250	29300	29350	29350	29300	21
268	20240529	142000	710218400	29300	29300	29300	29300	10
269	20240529	141900	709925400	29300	29300	29300	29300	74
270	20240529	141800	707757200	29300	29300	29350	29300	26
271	20240529	141700	706994850	29350	29350	29350	29350	0
272	20240529	141600	706994850	29350	29350	29350	29350	12
273	20240529	141500	706642650	29350	29350	29350	29350	2
274	20240529	141400	706583950	29350	29350	29350	29350	10
275	20240529	141300	706290450	29350	29350	29350	29350	0
276	20240529	141200	706290450	29350	29350	29350	29350	0
277	20240529	141100	706290450	29350	29350	29350	29350	11
278	20240529	141000	705967600	29350	29350	29350	29350	0
279	20240529	140900	705967600	29350	29350	29350	29350	0
280	20240529	140800	705967600	29350	29350	29350	29350	11
281	20240529	140700	705644750	29300	29300	29300	29300	42
282	20240529	140600	704414150	29300	29300	29300	29300	0
283	20240529	140500	704414150	29300	29300	29300	29300	6
284	20240529	140400	704238350	29300	29300	29300	29300	0
285	20240529	140300	704238350	29300	29300	29300	29300	0
286	20240529	140200	704238350	29300	29300	29300	29300	0
287	20240529	140100	704238350	29300	29300	29300	29300	0
288	20240529	140000	704238350	29300	29300	29300	29300	0
289	20240529	135900	704238350	29300	29300	29300	29300	10
290	20240529	135800	703945350	29300	29300	29300	29300	0
291	20240529	135700	703945350	29300	29300	29300	29300	100
292	20240529	135600	701015350	29350	29350	29350	29350	22
293	20240529	135500	700369650	29350	29350	29350	29350	0
294	20240529	135400	700369650	29350	29350	29350	29350	20
295	20240529	135300	699782650	29300	29300	29300	29300	1
296	20240529	135200	699753350	29350	29350	29350	29350	0
297	20240529	135100	699753350	29350	29350	29350	29350	0
298	20240529	135000	699753350	29350	29350	29350	29350	0
299	20240529	134900	699753350	29350	29350	29350	29350	0
300	20240529	134800	699753350	29350	29350	29350	29350	34
301	20240529	134700	698755450	29350	29350	29350	29350	1
302	20240529	134600	698726100	29300	29300	29300	29300	101
303	20240529	134500	695766800	29300	29300	29300	29300	0
304	20240529	134400	695766800	29300	29300	29300	29300	0
305	20240529	134300	695766800	29300	29300	29300	29300	0
306	20240529	134200	695766800	29300	29300	29300	29300	0
307	20240529	134100	695766800	29300	29300	29300	29300	0
308	20240529	134000	695766800	29300	29300	29300	29300	2
309	20240529	133900	695708200	29300	29300	29300	29300	28
310	20240529	133800	694887800	29300	29300	29300	29300	0
311	20240529	133700	694887800	29300	29300	29300	29300	0
312	20240529	133600	694887800	29300	29300	29300	29300	0
313	20240529	133500	694887800	29300	29300	29300	29300	30
314	20240529	133400	694008800	29300	29300	29300	29300	0
315	20240529	133300	694008800	29300	29300	29300	29300	0
316	20240529	133200	694008800	29300	29300	29300	29300	5
317	20240529	133100	693862300	29300	29300	29300	29300	4
318	20240529	133000	693745100	29200	29200	29200	29200	0
319	20240529	132900	693745100	29200	29200	29200	29200	0
320	20240529	132800	693745100	29200	29200	29200	29200	0
321	20240529	132700	693745100	29200	29200	29200	29200	0
322	20240529	132600	693745100	29200	29300	29300	29200	1063
323	20240529	132500	662648250	29350	29350	29350	29350	0
324	20240529	132400	662648250	29350	29350	29350	29350	0
325	20240529	132300	662648250	29350	29350	29350	29350	20
326	20240529	132200	662061250	29350	29350	29350	29350	0
327	20240529	132100	662061250	29350	29350	29350	29350	0
328	20240529	132000	662061250	29350	29350	29350	29350	92
329	20240529	131900	659361050	29350	29350	29350	29350	29
330	20240529	131800	658509900	29350	29350	29350	29350	0
331	20240529	131700	658509900	29350	29350	29350	29350	60
332	20240529	131600	656748900	29350	29350	29350	29350	0
333	20240529	131500	656748900	29350	29350	29350	29350	0
334	20240529	131400	656748900	29350	29350	29350	29350	0
335	20240529	131300	656748900	29350	29350	29350	29350	534
336	20240529	131200	641076000	29300	29300	29300	29300	0
337	20240529	131100	641076000	29300	29300	29300	29300	0
338	20240529	131000	641076000	29300	29300	29300	29300	0
339	20240529	130900	641076000	29300	29300	29300	29300	0
340	20240529	130800	641076000	29300	29300	29300	29300	4
341	20240529	130700	640958800	29350	29350	29350	29350	22
342	20240529	130600	640313100	29350	29350	29350	29350	5
343	20240529	130500	640166350	29350	29350	29350	29350	0
344	20240529	130400	640166350	29350	29350	29350	29350	0
345	20240529	130300	640166350	29350	29350	29350	29350	39
346	20240529	130200	639021700	29300	29300	29300	29300	0
347	20240529	130100	639021700	29300	29300	29300	29300	0
348	20240529	130000	639021700	29300	29300	29300	29300	17
349	20240529	125900	638523600	29300	29300	29300	29300	0
350	20240529	125800	638523600	29300	29300	29300	29300	120
351	20240529	125700	635007600	29350	29350	29350	29350	0
352	20240529	125600	635007600	29350	29350	29350	29350	0
353	20240529	125500	635007600	29350	29350	29350	29350	0
354	20240529	125400	635007600	29350	29350	29350	29350	1
355	20240529	125300	634978250	29350	29300	29350	29300	233
356	20240529	125200	628140350	29350	29350	29350	29350	41
357	20240529	125100	626937000	29350	29350	29350	29350	0
358	20240529	125000	626937000	29350	29350	29350	29350	22
359	20240529	124900	626291300	29350	29350	29350	29350	0
360	20240529	124800	626291300	29350	29350	29350	29350	0
361	20240529	124700	626291300	29350	29350	29350	29350	25
362	20240529	124600	625557550	29350	29350	29350	29350	0
363	20240529	124500	625557550	29350	29350	29350	29350	50
364	20240529	124400	624090050	29350	29350	29350	29350	4
365	20240529	124300	623972650	29350	29350	29350	29350	12
366	20240529	124200	623620450	29350	29350	29350	29350	1
367	20240529	124100	623591100	29350	29350	29350	29350	0
368	20240529	124000	623591100	29350	29350	29350	29350	0
369	20240529	123900	623591100	29350	29350	29350	29350	0
370	20240529	123800	623591100	29350	29350	29350	29350	0
371	20240529	123700	623591100	29350	29350	29350	29350	0
372	20240529	123600	623591100	29350	29350	29350	29350	0
373	20240529	123500	623591100	29350	29350	29350	29350	0
374	20240529	123400	623591100	29350	29350	29350	29350	0
375	20240529	123300	623591100	29350	29350	29350	29350	1
376	20240529	123200	623561750	29350	29350	29350	29350	3
377	20240529	123100	623473700	29250	29250	29250	29250	0
378	20240529	123000	623473700	29250	29250	29250	29250	500
379	20240529	122900	608848700	29250	29250	29250	29250	0
380	20240529	122800	608848700	29250	29250	29250	29250	180
381	20240529	122700	603583700	29250	29250	29250	29250	7
382	20240529	122600	603378950	29250	29250	29250	29250	0
383	20240529	122500	603378950	29250	29250	29250	29250	0
384	20240529	122400	603378950	29250	29250	29250	29250	0
385	20240529	122300	603378950	29250	29250	29250	29250	0
386	20240529	122200	603378950	29250	29250	29250	29250	560
387	20240529	122100	586998950	29250	29250	29250	29250	17
388	20240529	122000	586501700	29300	29300	29300	29300	0
389	20240529	121900	586501700	29300	29300	29300	29300	0
390	20240529	121800	586501700	29300	29300	29300	29300	1
391	20240529	121700	586472400	29300	29300	29300	29300	0
392	20240529	121600	586472400	29300	29300	29300	29300	0
393	20240529	121500	586472400	29300	29300	29300	29300	2
394	20240529	121400	586413800	29300	29300	29300	29300	1
395	20240529	121300	586384500	29300	29300	29300	29300	0
396	20240529	121200	586384500	29300	29250	29300	29250	101
397	20240529	121100	583430200	29300	29250	29300	29250	32
398	20240529	121000	582494100	29250	29250	29250	29250	1793
399	20240529	120900	530048850	29250	29250	29250	29250	0
400	20240529	120800	530048850	29250	29250	29250	29250	37
401	20240529	120700	528966600	29250	29250	29250	29250	590
402	20240529	120600	511709100	29300	29300	29300	29300	24
403	20240529	120500	511005900	29300	29300	29300	29300	0
404	20240529	120400	511005900	29300	29300	29300	29300	0
405	20240529	120300	511005900	29300	29300	29300	29300	1446
406	20240529	120200	468638100	29400	29400	29400	29400	100
407	20240529	120100	465698100	29300	29300	29300	29300	0
408	20240529	120000	465698100	29300	29300	29300	29300	1
409	20240529	115900	465668800	29300	29300	29300	29300	0
410	20240529	115800	465668800	29300	29300	29300	29300	0
411	20240529	115700	465668800	29300	29300	29300	29300	0
412	20240529	115600	465668800	29300	29300	29300	29300	0
413	20240529	115500	465668800	29300	29300	29300	29300	21
414	20240529	115400	465053500	29350	29350	29350	29350	6
415	20240529	115300	464877400	29350	29350	29350	29350	0
416	20240529	115200	464877400	29350	29350	29350	29350	10
417	20240529	115100	464583900	29350	29350	29350	29350	843
418	20240529	115000	439841850	29350	29350	29350	29350	0
419	20240529	114900	439841850	29350	29350	29350	29350	0
420	20240529	114800	439841850	29350	29350	29350	29350	1
421	20240529	114700	439812500	29350	29350	29350	29350	0
422	20240529	114600	439812500	29350	29350	29350	29350	0
423	20240529	114500	439812500	29350	29350	29350	29350	0
424	20240529	114400	439812500	29350	29350	29350	29350	0
425	20240529	114300	439812500	29350	29350	29350	29350	0
426	20240529	114200	439812500	29350	29350	29350	29350	0
427	20240529	114100	439812500	29350	29350	29350	29350	0
428	20240529	114000	439812500	29350	29350	29350	29350	7
429	20240529	113900	439607050	29350	29350	29350	29350	0
430	20240529	113800	439607050	29350	29350	29350	29350	320
431	20240529	113700	430215050	29350	29350	29350	29350	0
432	20240529	113600	430215050	29350	29350	29350	29350	0
433	20240529	113500	430215050	29350	29350	29350	29350	100
434	20240529	113400	427280050	29400	29400	29400	29400	64
435	20240529	113300	425398450	29350	29350	29350	29350	0
436	20240529	113200	425398450	29350	29350	29350	29350	105
437	20240529	113100	422316700	29350	29350	29350	29350	0
438	20240529	113000	422316700	29350	29350	29350	29350	1
439	20240529	112900	422287350	29400	29400	29400	29400	0
440	20240529	112800	422287350	29400	29400	29400	29400	0
441	20240529	112700	422287350	29400	29400	29400	29400	15
442	20240529	112600	421846350	29400	29400	29400	29400	0
443	20240529	112500	421846350	29400	29400	29400	29400	1
444	20240529	112400	421816950	29400	29400	29400	29400	0
445	20240529	112300	421816950	29400	29400	29400	29400	3
446	20240529	112200	421728750	29400	29400	29400	29400	1
447	20240529	112100	421699350	29400	29400	29400	29400	0
448	20240529	112000	421699350	29400	29400	29400	29400	20
449	20240529	111900	421111350	29350	29350	29350	29350	0
450	20240529	111800	421111350	29350	29350	29350	29350	1
451	20240529	111700	421082000	29400	29400	29400	29400	81
452	20240529	111600	418700600	29400	29400	29400	29350	102
453	20240529	111500	415706800	29400	29400	29400	29400	0
454	20240529	111400	415706800	29400	29350	29400	29350	110
455	20240529	111300	412477800	29400	29400	29400	29400	0
456	20240529	111200	412477800	29400	29350	29400	29350	11
457	20240529	111100	412154450	29400	29400	29400	29400	0
458	20240529	111000	412154450	29400	29400	29400	29400	121
459	20240529	110900	408597050	29350	29350	29350	29350	57
460	20240529	110800	406924100	29400	29400	29400	29400	0
461	20240529	110700	406924100	29400	29400	29400	29400	0
462	20240529	110600	406924100	29400	29400	29400	29400	0
463	20240529	110500	406924100	29400	29350	29400	29350	22
464	20240529	110400	406277350	29400	29400	29400	29400	0
465	20240529	110300	406277350	29400	29400	29400	29400	0
466	20240529	110200	406277350	29400	29400	29400	29400	0
467	20240529	110100	406277350	29400	29400	29400	29400	0
468	20240529	110000	406277350	29400	29400	29400	29400	0
469	20240529	105900	406277350	29400	29400	29400	29400	0
470	20240529	105800	406277350	29400	29400	29400	29400	0
471	20240529	105700	406277350	29400	29400	29400	29400	5
472	20240529	105600	406130350	29350	29350	29350	29350	0
473	20240529	105500	406130350	29350	29350	29350	29350	0
474	20240529	105400	406130350	29350	29350	29350	29350	26
475	20240529	105300	405367250	29350	29350	29350	29350	150
476	20240529	105200	400964750	29350	29350	29350	29350	134
477	20240529	105100	397031850	29350	29350	29350	29350	2
478	20240529	105000	396973150	29350	29350	29350	29350	0
479	20240529	104900	396973150	29350	29350	29350	29350	0
480	20240529	104800	396973150	29350	29350	29350	29350	100
481	20240529	104700	394038150	29400	29400	29400	29400	51
482	20240529	104600	392538750	29400	29400	29400	29400	1
483	20240529	104500	392509350	29400	29400	29400	29400	121
484	20240529	104400	388951950	29400	29400	29450	29400	96
485	20240529	104300	386129300	29400	29400	29400	29400	1106
486	20240529	104200	353612900	29400	29400	29400	29400	3
487	20240529	104100	353524700	29400	29400	29400	29400	0
488	20240529	104000	353524700	29400	29400	29400	29400	1
489	20240529	103900	353495300	29400	29400	29400	29400	100
490	20240529	103800	350555300	29400	29400	29400	29400	100
491	20240529	103700	347615300	29350	29350	29350	29350	125
492	20240529	103600	343946550	29350	29350	29350	29350	19
493	20240529	103500	343388900	29350	29350	29350	29350	0
494	20240529	103400	343388900	29350	29350	29350	29350	0
495	20240529	103300	343388900	29350	29350	29350	29350	670
496	20240529	103200	323724400	29350	29350	29350	29350	0
497	20240529	103100	323724400	29350	29350	29350	29350	0
498	20240529	103000	323724400	29350	29350	29350	29350	40
499	20240529	102900	322550400	29350	29350	29350	29350	2
500	20240529	102800	322491700	29400	29350	29400	29350	101
501	20240529	102700	319527300	29400	29400	29400	29400	240
502	20240529	102600	312471300	29400	29400	29400	29400	0
503	20240529	102500	312471300	29400	29400	29400	29400	0
504	20240529	102400	312471300	29400	29400	29400	29400	35
505	20240529	102300	311442300	29400	29400	29400	29400	108
506	20240529	102200	308267100	29400	29400	29400	29400	0
507	20240529	102100	308267100	29400	29400	29400	29400	33
508	20240529	102000	307296900	29400	29400	29400	29400	147
509	20240529	101900	302975100	29400	29400	29400	29400	0
510	20240529	101800	302975100	29400	29400	29400	29400	0
511	20240529	101700	302975100	29400	29400	29400	29400	20
512	20240529	101600	302387100	29400	29400	29400	29400	147
513	20240529	101500	298065300	29450	29450	29450	29450	0
514	20240529	101400	298065300	29450	29400	29450	29400	451
515	20240529	101300	284804900	29400	29400	29400	29400	0
516	20240529	101200	284804900	29400	29400	29400	29400	0
517	20240529	101100	284804900	29400	29400	29400	29400	0
518	20240529	101000	284804900	29400	29400	29400	29400	0
519	20240529	100900	284804900	29400	29400	29400	29400	0
520	20240529	100800	284804900	29400	29400	29400	29400	10
521	20240529	100700	284510900	29400	29400	29400	29400	1
522	20240529	100600	284481500	29400	29400	29400	29400	0
523	20240529	100500	284481500	29400	29400	29400	29400	0
524	20240529	100400	284481500	29400	29350	29400	29350	119
525	20240529	100300	280988800	29400	29400	29400	29400	611
526	20240529	100200	263025400	29400	29400	29400	29400	36
527	20240529	100100	261967000	29400	29450	29450	29400	51
528	20240529	100000	260466800	29450	29500	29500	29450	39
529	20240529	095900	259318200	29450	29450	29450	29450	0
530	20240529	095800	259318200	29450	29450	29450	29450	137
531	20240529	095700	255283550	29400	29400	29400	29400	0
532	20240529	095600	255283550	29400	29400	29400	29400	56
533	20240529	095500	253637150	29400	29400	29400	29400	0
534	20240529	095400	253637150	29400	29400	29400	29400	108
535	20240529	095300	250461950	29450	29400	29450	29400	351
536	20240529	095200	240140300	29400	29350	29400	29350	111
537	20240529	095100	236876950	29350	29400	29400	29350	6
538	20240529	095000	236700800	29400	29400	29400	29400	0
539	20240529	094900	236700800	29400	29400	29400	29400	0
540	20240529	094800	236700800	29400	29400	29400	29400	170
541	20240529	094700	231702800	29400	29400	29400	29400	0
542	20240529	094600	231702800	29400	29400	29400	29400	2
543	20240529	094500	231644000	29350	29350	29350	29350	6
544	20240529	094400	231467900	29400	29400	29400	29400	256
545	20240529	094300	223941500	29400	29400	29400	29400	3
546	20240529	094200	223853300	29400	29400	29400	29400	0
547	20240529	094100	223853300	29400	29450	29450	29400	816
548	20240529	094000	199862050	29450	29450	29450	29450	604
549	20240529	093900	182074250	29550	29500	29550	29500	20
550	20240529	093800	181483300	29550	29500	29550	29500	3
551	20240529	093700	181394700	29450	29450	29450	29450	0
552	20240529	093600	181394700	29450	29450	29450	29450	140
553	20240529	093500	177271700	29550	29550	29550	29550	38
554	20240529	093400	176148800	29550	29550	29550	29550	12
555	20240529	093300	175794200	29550	29500	29550	29500	40
556	20240529	093200	174614000	29500	29500	29500	29450	129
557	20240529	093100	170810300	29450	29450	29450	29450	0
558	20240529	093000	170810300	29450	29450	29450	29450	0
559	20240529	092900	170810300	29450	29450	29450	29450	107
560	20240529	092800	167659150	29550	29500	29550	29450	569
561	20240529	092700	150894800	29500	29500	29500	29500	0
562	20240529	092600	150894800	29500	29550	29550	29500	715
563	20240529	092500	129802150	29500	29600	29600	29500	142
564	20240529	092400	125609550	29500	29600	29600	29500	45
565	20240529	092300	124281750	29600	29600	29600	29600	0
566	20240529	092200	124281750	29600	29500	29600	29500	138
567	20240529	092100	120204900	29500	29500	29500	29500	72
568	20240529	092000	118080900	29550	29550	29550	29550	30
569	20240529	091900	117194400	29550	29550	29550	29550	26
570	20240529	091800	116426100	29500	29500	29500	29500	122
571	20240529	091700	112827100	29550	29600	29600	29550	21
572	20240529	091600	112206450	29550	29500	29550	29500	53
573	20240529	091500	110642600	29500	29500	29500	29500	0
574	20240529	091400	110642600	29500	29500	29500	29500	106
575	20240529	091300	107515600	29500	29500	29500	29500	50
576	20240529	091200	106040600	29500	29550	29550	29500	535
577	20240529	091100	90239300	29600	29600	29600	29600	114
578	20240529	091000	86864900	29600	29650	29650	29600	37
579	20240529	090900	85769650	29600	29600	29600	29600	2
580	20240529	090800	85710450	29650	29600	29650	29600	91
581	20240529	090700	83015800	29600	29600	29600	29600	374
582	20240529	090600	71945400	29600	29600	29600	29600	633
583	20240529	090500	53208600	29650	29600	29650	29600	273
584	20240529	090400	45126450	29550	29550	29550	29550	90
585	20240529	090300	42466950	29550	29600	29600	29550	219
586	20240529	090200	35989850	29600	29550	29600	29550	52
587	20240529	090100	34453150	29500	29450	29500	29400	313
588	20240529	090000	25225400	29450	29600	29650	29450	854