KissMeData/017390/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	190300	201491900	56500	56500	56500	56500	283
3	20240528	190200	201491900	56500	56500	56500	56500	0
4	20240528	190100	201491900	56500	56500	56500	56500	0
5	20240528	190000	201491900	56500	56500	56500	56500	0
6	20240528	185900	201491900	56500	56500	56500	56500	0
7	20240528	185800	201491900	56500	56500	56500	56500	0
8	20240528	185700	201491900	56500	56500	56500	56500	0
9	20240528	185600	201491900	56500	56500	56500	56500	0
10	20240528	185500	201491900	56500	56500	56500	56500	0
11	20240528	185400	201491900	56500	56500	56500	56500	0
12	20240528	185300	201491900	56500	56500	56500	56500	0
13	20240528	185200	201491900	56500	56500	56500	56500	0
14	20240528	185100	201491900	56500	56500	56500	56500	0
15	20240528	185000	201491900	56500	56500	56500	56500	0
16	20240528	184900	201491900	56500	56500	56500	56500	0
17	20240528	184800	201491900	56500	56500	56500	56500	0
18	20240528	184700	201491900	56500	56500	56500	56500	0
19	20240528	184600	201491900	56500	56500	56500	56500	0
20	20240528	184500	201491900	56500	56500	56500	56500	0
21	20240528	184400	201491900	56500	56500	56500	56500	0
22	20240528	184300	201491900	56500	56500	56500	56500	0
23	20240528	184200	201491900	56500	56500	56500	56500	0
24	20240528	184100	201491900	56500	56500	56500	56500	0
25	20240528	184000	201491900	56500	56500	56500	56500	0
26	20240528	183900	201491900	56500	56500	56500	56500	0
27	20240528	183800	201491900	56500	56500	56500	56500	0
28	20240528	183700	201491900	56500	56500	56500	56500	0
29	20240528	183600	201491900	56500	56500	56500	56500	0
30	20240528	183500	201491900	56500	56500	56500	56500	0
31	20240528	183400	201491900	56500	56500	56500	56500	0
32	20240528	183300	201491900	56500	56500	56500	56500	283
33	20240528	183200	201491900	56500	56500	56500	56500	0
34	20240528	183100	201491900	56500	56500	56500	56500	0
35	20240528	183000	201491900	56500	56500	56500	56500	0
36	20240528	182900	201491900	56500	56500	56500	56500	0
37	20240528	182800	201491900	56500	56500	56500	56500	0
38	20240528	182700	201491900	56500	56500	56500	56500	0
39	20240528	182600	201491900	56500	56500	56500	56500	0
40	20240528	182500	201491900	56500	56500	56500	56500	0
41	20240528	182400	201491900	56500	56500	56500	56500	0
42	20240528	182300	201491900	56500	56500	56500	56500	0
43	20240528	182200	201491900	56500	56500	56500	56500	0
44	20240528	182100	201491900	56500	56500	56500	56500	0
45	20240528	182000	201491900	56500	56500	56500	56500	0
46	20240528	181900	201491900	56500	56500	56500	56500	0
47	20240528	181800	201491900	56500	56500	56500	56500	0
48	20240528	181700	201491900	56500	56500	56500	56500	0
49	20240528	181600	201491900	56500	56500	56500	56500	0
50	20240528	181500	201491900	56500	56500	56500	56500	0
51	20240528	181400	201491900	56500	56500	56500	56500	0
52	20240528	181300	201491900	56500	56500	56500	56500	0
53	20240528	181200	201491900	56500	56500	56500	56500	0
54	20240528	181100	201491900	56500	56500	56500	56500	0
55	20240528	181000	201491900	56500	56500	56500	56500	0
56	20240528	180900	201491900	56500	56500	56500	56500	0
57	20240528	180800	201491900	56500	56500	56500	56500	0
58	20240528	180700	201491900	56500	56500	56500	56500	0
59	20240528	180600	201491900	56500	56500	56500	56500	0
60	20240528	180500	201491900	56500	56500	56500	56500	0
61	20240528	180400	201491900	56500	56500	56500	56500	0
62	20240528	180300	201491900	56500	56500	56500	56500	283
63	20240528	180200	201491900	56500	56500	56500	56500	0
64	20240528	180100	201491900	56500	56500	56500	56500	0
65	20240528	180000	201491900	56500	56500	56500	56500	0
66	20240528	175900	201491900	56500	56500	56500	56500	0
67	20240528	175800	201491900	56500	56500	56500	56500	0
68	20240528	175700	201491900	56500	56500	56500	56500	0
69	20240528	175600	201491900	56500	56500	56500	56500	0
70	20240528	175500	201491900	56500	56500	56500	56500	0
71	20240528	175400	201491900	56500	56500	56500	56500	0
72	20240528	175300	201491900	56500	56500	56500	56500	0
73	20240528	175200	201491900	56500	56500	56500	56500	0
74	20240528	175100	201491900	56500	56500	56500	56500	0
75	20240528	175000	201491900	56500	56500	56500	56500	0
76	20240528	174900	201491900	56500	56500	56500	56500	0
77	20240528	174800	201491900	56500	56500	56500	56500	0
78	20240528	174700	201491900	56500	56500	56500	56500	0
79	20240528	174600	201491900	56500	56500	56500	56500	0
80	20240528	174500	201491900	56500	56500	56500	56500	0
81	20240528	174400	201491900	56500	56500	56500	56500	0
82	20240528	174300	201491900	56500	56500	56500	56500	0
83	20240528	174200	201491900	56500	56500	56500	56500	0
84	20240528	174100	201491900	56500	56500	56500	56500	0
85	20240528	174000	201491900	56500	56500	56500	56500	0
86	20240528	173900	201491900	56500	56500	56500	56500	0
87	20240528	173800	201491900	56500	56500	56500	56500	0
88	20240528	173700	201491900	56500	56500	56500	56500	0
89	20240528	173600	201491900	56500	56500	56500	56500	0
90	20240528	173500	201491900	56500	56500	56500	56500	0
91	20240528	173400	201491900	56500	56500	56500	56500	0
92	20240528	173300	201491900	56500	56500	56500	56500	283
93	20240528	173200	201491900	56500	56500	56500	56500	0
94	20240528	173100	201491900	56500	56500	56500	56500	0
95	20240528	173000	201491900	56500	56500	56500	56500	0
96	20240528	172900	201491900	56500	56500	56500	56500	0
97	20240528	172800	201491900	56500	56500	56500	56500	0
98	20240528	172700	201491900	56500	56500	56500	56500	0
99	20240528	172600	201491900	56500	56500	56500	56500	0
100	20240528	172500	201491900	56500	56500	56500	56500	0
101	20240528	172400	201491900	56500	56500	56500	56500	0
102	20240528	172300	201491900	56500	56500	56500	56500	0
103	20240528	172200	201491900	56500	56500	56500	56500	0
104	20240528	172100	201491900	56500	56500	56500	56500	0
105	20240528	172000	201491900	56500	56500	56500	56500	0
106	20240528	171900	201491900	56500	56500	56500	56500	0
107	20240528	171800	201491900	56500	56500	56500	56500	0
108	20240528	171700	201491900	56500	56500	56500	56500	0
109	20240528	171600	201491900	56500	56500	56500	56500	0
110	20240528	171500	201491900	56500	56500	56500	56500	0
111	20240528	171400	201491900	56500	56500	56500	56500	0
112	20240528	171300	201491900	56500	56500	56500	56500	0
113	20240528	171200	201491900	56500	56500	56500	56500	0
114	20240528	171100	201491900	56500	56500	56500	56500	0
115	20240528	171000	201491900	56500	56500	56500	56500	0
116	20240528	170900	201491900	56500	56500	56500	56500	0
117	20240528	170800	201491900	56500	56500	56500	56500	0
118	20240528	170700	201491900	56500	56500	56500	56500	0
119	20240528	170600	201491900	56500	56500	56500	56500	0
120	20240528	170500	201491900	56500	56500	56500	56500	0
121	20240528	170400	201491900	56500	56500	56500	56500	0
122	20240528	170300	201491900	56500	56500	56500	56500	283
123	20240528	170200	201491900	56500	56500	56500	56500	0
124	20240528	170100	201491900	56500	56500	56500	56500	0
125	20240528	170000	201491900	56500	56500	56500	56500	0
126	20240528	165900	201491900	56500	56500	56500	56500	0
127	20240528	165800	201491900	56500	56500	56500	56500	0
128	20240528	165700	201491900	56500	56500	56500	56500	0
129	20240528	165600	201491900	56500	56500	56500	56500	0
130	20240528	165500	201491900	56500	56500	56500	56500	0
131	20240528	165400	201491900	56500	56500	56500	56500	0
132	20240528	165300	201491900	56500	56500	56500	56500	0
133	20240528	165200	201491900	56500	56500	56500	56500	0
134	20240528	165100	201491900	56500	56500	56500	56500	0
135	20240528	165000	201491900	56500	56500	56500	56500	0
136	20240528	164900	201491900	56500	56500	56500	56500	0
137	20240528	164800	201491900	56500	56500	56500	56500	0
138	20240528	164700	201491900	56500	56500	56500	56500	0
139	20240528	164600	201491900	56500	56500	56500	56500	0
140	20240528	164500	201491900	56500	56500	56500	56500	0
141	20240528	164400	201491900	56500	56500	56500	56500	0
142	20240528	164300	201491900	56500	56500	56500	56500	0
143	20240528	164200	201491900	56500	56500	56500	56500	0
144	20240528	164100	201491900	56500	56500	56500	56500	0
145	20240528	164000	201491900	56500	56500	56500	56500	0
146	20240528	163900	201491900	56500	56500	56500	56500	0
147	20240528	163800	201491900	56500	56500	56500	56500	0
148	20240528	163700	201491900	56500	56500	56500	56500	0
149	20240528	163600	201491900	56500	56500	56500	56500	0
150	20240528	163500	201491900	56500	56500	56500	56500	0
151	20240528	163400	201491900	56500	56500	56500	56500	0
152	20240528	163300	201491900	56500	56500	56500	56500	283
153	20240528	163200	201491900	56500	56500	56500	56500	0
154	20240528	163100	201491900	56500	56500	56500	56500	0
155	20240528	163000	201491900	56500	56500	56500	56500	0
156	20240528	162900	201491900	56500	56500	56500	56500	0
157	20240528	162800	201491900	56500	56500	56500	56500	0
158	20240528	162700	201491900	56500	56500	56500	56500	0
159	20240528	162600	201491900	56500	56500	56500	56500	0
160	20240528	162500	201491900	56500	56500	56500	56500	0
161	20240528	162400	201491900	56500	56500	56500	56500	0
162	20240528	162300	201491900	56500	56500	56500	56500	0
163	20240528	162200	201491900	56500	56500	56500	56500	0
164	20240528	162100	201491900	56500	56500	56500	56500	0
165	20240528	162000	201491900	56500	56500	56500	56500	0
166	20240528	161900	201491900	56500	56500	56500	56500	0
167	20240528	161800	201491900	56500	56500	56500	56500	0
168	20240528	161700	201491900	56500	56500	56500	56500	0
169	20240528	161600	201491900	56500	56500	56500	56500	0
170	20240528	161500	201491900	56500	56500	56500	56500	0
171	20240528	161400	201491900	56500	56500	56500	56500	0
172	20240528	161300	201491900	56500	56500	56500	56500	0
173	20240528	161200	201491900	56500	56500	56500	56500	0
174	20240528	161100	201491900	56500	56500	56500	56500	0
175	20240528	161000	201491900	56500	56500	56500	56500	0
176	20240528	160900	201491900	56500	56500	56500	56500	0
177	20240528	160800	201491900	56500	56500	56500	56500	0
178	20240528	160700	201491900	56500	56500	56500	56500	0
179	20240528	160600	201491900	56500	56500	56500	56500	0
180	20240528	160500	201491900	56500	56500	56500	56500	0
181	20240528	160400	201491900	56500	56500	56500	56500	0
182	20240528	160300	201491900	56500	56500	56500	56500	283
183	20240528	160200	201491900	56500	56500	56500	56500	0
184	20240528	160100	201491900	56500	56500	56500	56500	0
185	20240528	160000	201491900	56500	56500	56500	56500	0
186	20240528	155900	201491900	56500	56500	56500	56500	0
187	20240528	155800	201491900	56500	56500	56500	56500	0
188	20240528	155700	201491900	56500	56500	56500	56500	0
189	20240528	155600	201491900	56500	56500	56500	56500	0
190	20240528	155500	201491900	56500	56500	56500	56500	0
191	20240528	155400	201491900	56500	56500	56500	56500	0
192	20240528	155300	201491900	56500	56500	56500	56500	0
193	20240528	155200	201491900	56500	56500	56500	56500	0
194	20240528	155100	201491900	56500	56500	56500	56500	0
195	20240528	155000	201491900	56500	56500	56500	56500	0
196	20240528	154900	201491900	56500	56500	56500	56500	0
197	20240528	154800	201491900	56500	56500	56500	56500	0
198	20240528	154700	201491900	56500	56500	56500	56500	0
199	20240528	154600	201491900	56500	56500	56500	56500	0
200	20240528	154500	201491900	56500	56500	56500	56500	0
201	20240528	154400	201491900	56500	56500	56500	56500	0
202	20240528	154300	201491900	56500	56500	56500	56500	0
203	20240528	154200	201491900	56500	56500	56500	56500	0
204	20240528	154100	201491900	56500	56500	56500	56500	0
205	20240528	154000	201491900	56500	56500	56500	56500	0
206	20240528	153900	201491900	56500	56500	56500	56500	0
207	20240528	153800	201491900	56500	56500	56500	56500	0
208	20240528	153700	201491900	56500	56500	56500	56500	0
209	20240528	153600	201491900	56500	56500	56500	56500	0
210	20240528	153500	201491900	56500	56500	56500	56500	0
211	20240528	153400	201491900	56500	56500	56500	56500	0
212	20240528	153300	201491900	56500	56500	56500	56500	283
213	20240528	153200	201491900	56500	56500	56500	56500	0
214	20240528	153100	201491900	56500	56500	56500	56500	0
215	20240528	153000	201491900	56500	56500	56500	56500	283
216	20240528	152900	185502400	56700	56700	56700	56700	0
217	20240528	152800	185502400	56700	56700	56700	56700	0
218	20240528	152700	185502400	56700	56700	56700	56700	0
219	20240528	152600	185502400	56700	56700	56700	56700	0
220	20240528	152500	185502400	56700	56700	56700	56700	0
221	20240528	152400	185502400	56700	56700	56700	56700	0
222	20240528	152300	185502400	56700	56700	56700	56700	0
223	20240528	152200	185502400	56700	56700	56700	56700	0
224	20240528	152100	185502400	56700	56700	56700	56700	0
225	20240528	152000	185502400	56700	56700	56700	56700	0
226	20240528	151900	185502400	56700	56500	56700	56500	14
227	20240528	151800	184709200	56700	56700	56700	56700	0
228	20240528	151700	184709200	56700	56700	56700	56700	2
229	20240528	151600	184595800	56500	56500	56500	56500	5
230	20240528	151500	184313300	56500	56500	56500	56500	0
231	20240528	151400	184313300	56500	56500	56500	56500	2
232	20240528	151300	184200300	56700	56700	56700	56700	3
233	20240528	151200	184030200	56700	56700	56700	56700	1
234	20240528	151100	183973500	56500	56500	56500	56500	2
235	20240528	151000	183860500	56500	56500	56500	56500	2
236	20240528	150900	183747500	56500	56500	56500	56500	0
237	20240528	150800	183747500	56500	56500	56500	56500	0
238	20240528	150700	183747500	56500	56500	56500	56500	2
239	20240528	150600	183634500	56700	56700	56700	56700	18
240	20240528	150500	182613900	56700	56700	56700	56700	7
241	20240528	150400	182217000	56700	56700	56700	56700	1
242	20240528	150300	182160300	56500	56500	56500	56500	0
243	20240528	150200	182160300	56500	56500	56500	56500	0
244	20240528	150100	182160300	56500	56500	56500	56500	0
245	20240528	150000	182160300	56500	56500	56500	56500	16
246	20240528	145900	181256300	56700	56700	56700	56700	0
247	20240528	145800	181256300	56700	56600	56700	56600	3
248	20240528	145700	181086400	56500	56500	56500	56500	3
249	20240528	145600	180916900	56500	56500	56500	56500	0
250	20240528	145500	180916900	56500	56700	56700	56500	11
251	20240528	145400	180295200	56600	56700	56700	56600	898
252	20240528	145300	129468300	56700	56700	56700	56700	1
253	20240528	145200	129411600	56700	56700	56700	56700	3
254	20240528	145100	129241500	56600	56600	56600	56600	0
255	20240528	145000	129241500	56600	56600	56600	56600	2
256	20240528	144900	129128300	56700	56700	56700	56700	0
257	20240528	144800	129128300	56700	56700	56700	56700	0
258	20240528	144700	129128300	56700	56700	56700	56700	22
259	20240528	144600	127880900	56700	56700	56700	56700	12
260	20240528	144500	127200500	56600	56600	56600	56600	0
261	20240528	144400	127200500	56600	56600	56600	56600	0
262	20240528	144300	127200500	56600	56600	56600	56600	0
263	20240528	144200	127200500	56600	56600	56600	56600	28
264	20240528	144100	125615700	56700	56700	56700	56700	5
265	20240528	144000	125332200	56700	56700	56700	56700	0
266	20240528	143900	125332200	56700	56700	56700	56700	0
267	20240528	143800	125332200	56700	56700	56700	56700	0
268	20240528	143700	125332200	56700	56700	56700	56700	0
269	20240528	143600	125332200	56700	56700	56700	56700	0
270	20240528	143500	125332200	56700	56700	56700	56700	15
271	20240528	143400	124481700	56700	56700	56700	56700	2
272	20240528	143300	124368300	56700	56700	56700	56700	0
273	20240528	143200	124368300	56700	56700	56700	56700	0
274	20240528	143100	124368300	56700	56700	56700	56700	6
275	20240528	143000	124028100	56700	56700	56700	56700	1
276	20240528	142900	123971400	56700	56700	56700	56700	0
277	20240528	142800	123971400	56700	56700	56700	56700	0
278	20240528	142700	123971400	56700	56700	56700	56700	0
279	20240528	142600	123971400	56700	56700	56700	56700	0
280	20240528	142500	123971400	56700	56700	56700	56700	3
281	20240528	142400	123801300	56700	56700	56700	56700	0
282	20240528	142300	123801300	56700	56700	56700	56700	1
283	20240528	142200	123744600	56700	56700	56700	56700	0
284	20240528	142100	123744600	56700	56700	56700	56700	0
285	20240528	142000	123744600	56700	56700	56700	56700	0
286	20240528	141900	123744600	56700	56700	56700	56700	0
287	20240528	141800	123744600	56700	56700	56700	56700	27
288	20240528	141700	122213700	56600	56600	56600	56600	13
289	20240528	141600	121477900	56700	56700	56700	56700	13
290	20240528	141500	120740800	56700	56700	56700	56700	0
291	20240528	141400	120740800	56700	56700	56700	56700	0
292	20240528	141300	120740800	56700	56700	56700	56700	12
293	20240528	141200	120060400	56600	56600	56600	56600	0
294	20240528	141100	120060400	56600	56600	56600	56600	0
295	20240528	141000	120060400	56600	56600	56600	56600	0
296	20240528	140900	120060400	56600	56700	56700	56600	8
297	20240528	140800	119607100	56700	56700	56700	56700	0
298	20240528	140700	119607100	56700	56700	56700	56700	0
299	20240528	140600	119607100	56700	56700	56700	56700	0
300	20240528	140500	119607100	56700	56700	56700	56700	17
301	20240528	140400	118643200	56700	56700	56700	56700	0
302	20240528	140300	118643200	56700	56700	56700	56700	0
303	20240528	140200	118643200	56700	56700	56700	56700	0
304	20240528	140100	118643200	56700	56700	56700	56700	0
305	20240528	140000	118643200	56700	56700	56700	56700	0
306	20240528	135900	118643200	56700	56700	56700	56700	0
307	20240528	135800	118643200	56700	56700	56700	56700	0
308	20240528	135700	118643200	56700	56700	56700	56700	0
309	20240528	135600	118643200	56700	56700	56700	56700	0
310	20240528	135500	118643200	56700	56700	56700	56700	0
311	20240528	135400	118643200	56700	56700	56700	56700	0
312	20240528	135300	118643200	56700	56700	56700	56700	0
313	20240528	135200	118643200	56700	56700	56700	56700	0
314	20240528	135100	118643200	56700	56700	56700	56700	0
315	20240528	135000	118643200	56700	56700	56700	56700	0
316	20240528	134900	118643200	56700	56700	56700	56700	0
317	20240528	134800	118643200	56700	56700	56700	56700	0
318	20240528	134700	118643200	56700	56700	56700	56700	1
319	20240528	134600	118586500	56700	56700	56700	56700	18
320	20240528	134500	117565900	56700	56700	56700	56700	3
321	20240528	134400	117395800	56700	56700	56700	56700	0
322	20240528	134300	117395800	56700	56700	56700	56700	0
323	20240528	134200	117395800	56700	56700	56700	56700	0
324	20240528	134100	117395800	56700	56700	56700	56700	0
325	20240528	134000	117395800	56700	56700	56700	56700	0
326	20240528	133900	117395800	56700	56700	56700	56700	11
327	20240528	133800	116772100	56600	56600	56600	56600	0
328	20240528	133700	116772100	56600	56600	56600	56600	0
329	20240528	133600	116772100	56600	56600	56600	56600	0
330	20240528	133500	116772100	56600	56600	56600	56600	0
331	20240528	133400	116772100	56600	56600	56600	56600	0
332	20240528	133300	116772100	56600	56600	56600	56600	31
333	20240528	133200	115017500	56600	56600	56600	56600	2
334	20240528	133100	114904300	56700	56700	56700	56700	0
335	20240528	133000	114904300	56700	56600	56700	56600	75
336	20240528	132900	110652300	56600	56600	56600	56600	0
337	20240528	132800	110652300	56600	56600	56600	56600	0
338	20240528	132700	110652300	56600	56600	56600	56600	0
339	20240528	132600	110652300	56600	56600	56600	56600	0
340	20240528	132500	110652300	56600	56600	56600	56600	0
341	20240528	132400	110652300	56600	56600	56600	56600	0
342	20240528	132300	110652300	56600	56600	56600	56600	0
343	20240528	132200	110652300	56600	56600	56600	56600	3
344	20240528	132100	110482500	56600	56600	56600	56600	12
345	20240528	132000	109803300	56600	56600	56600	56600	0
346	20240528	131900	109803300	56600	56600	56600	56600	0
347	20240528	131800	109803300	56600	56600	56600	56600	0
348	20240528	131700	109803300	56600	56600	56600	56600	0
349	20240528	131600	109803300	56600	56600	56600	56600	0
350	20240528	131500	109803300	56600	56600	56600	56600	0
351	20240528	131400	109803300	56600	56600	56600	56600	0
352	20240528	131300	109803300	56600	56600	56600	56600	0
353	20240528	131200	109803300	56600	56600	56600	56600	2
354	20240528	131100	109690100	56600	56600	56600	56600	120
355	20240528	131000	102898100	56600	56600	56600	56600	0
356	20240528	130900	102898100	56600	56600	56600	56600	66
357	20240528	130800	99162500	56600	56600	56600	56600	0
358	20240528	130700	99162500	56600	56600	56600	56600	0
359	20240528	130600	99162500	56600	56600	56600	56600	0
360	20240528	130500	99162500	56600	56600	56600	56600	1
361	20240528	130400	99105900	56700	56700	56700	56700	0
362	20240528	130300	99105900	56700	56700	56700	56700	0
363	20240528	130200	99105900	56700	56700	56700	56700	0
364	20240528	130100	99105900	56700	56700	56700	56700	0
365	20240528	130000	99105900	56700	56700	56700	56700	0
366	20240528	125900	99105900	56700	56700	56700	56700	0
367	20240528	125800	99105900	56700	56700	56700	56700	14
368	20240528	125700	98312100	56600	56600	56600	56600	0
369	20240528	125600	98312100	56600	56600	56600	56600	0
370	20240528	125500	98312100	56600	56600	56600	56600	0
371	20240528	125400	98312100	56600	56600	56600	56600	0
372	20240528	125300	98312100	56600	56600	56600	56600	0
373	20240528	125200	98312100	56600	56600	56600	56600	0
374	20240528	125100	98312100	56600	56600	56600	56600	0
375	20240528	125000	98312100	56600	56600	56600	56600	0
376	20240528	124900	98312100	56600	56600	56600	56600	0
377	20240528	124800	98312100	56600	56600	56600	56600	0
378	20240528	124700	98312100	56600	56600	56600	56600	0
379	20240528	124600	98312100	56600	56600	56600	56600	50
380	20240528	124500	95482100	56600	56600	56600	56600	0
381	20240528	124400	95482100	56600	56600	56600	56600	1
382	20240528	124300	95425500	56600	56600	56600	56600	14
383	20240528	124200	94633100	56600	56600	56600	56600	0
384	20240528	124100	94633100	56600	56600	56600	56600	0
385	20240528	124000	94633100	56600	56600	56600	56600	10
386	20240528	123900	94067100	56600	56600	56600	56600	0
387	20240528	123800	94067100	56600	56600	56600	56600	0
388	20240528	123700	94067100	56600	56500	56600	56500	162
389	20240528	123600	84913500	56500	56500	56500	56500	4
390	20240528	123500	84687500	56600	56600	56600	56600	1
391	20240528	123400	84630900	56600	56600	56600	56600	6
392	20240528	123300	84291300	56600	56600	56600	56600	0
393	20240528	123200	84291300	56600	56600	56600	56600	0
394	20240528	123100	84291300	56600	56600	56600	56600	0
395	20240528	123000	84291300	56600	56600	56600	56600	1
396	20240528	122900	84234700	56600	56600	56600	56600	2
397	20240528	122800	84121500	56600	56600	56600	56600	5
398	20240528	122700	83838500	56600	56600	56600	56600	1
399	20240528	122600	83781900	56600	56600	56600	56600	1
400	20240528	122500	83725300	56600	56600	56600	56600	0
401	20240528	122400	83725300	56600	56600	56600	56600	0
402	20240528	122300	83725300	56600	56600	56600	56600	0
403	20240528	122200	83725300	56600	56600	56600	56600	0
404	20240528	122100	83725300	56600	56600	56600	56600	15
405	20240528	122000	82876300	56500	56500	56500	56500	0
406	20240528	121900	82876300	56500	56500	56500	56500	1
407	20240528	121800	82819800	56600	56600	56600	56600	0
408	20240528	121700	82819800	56600	56600	56600	56600	0
409	20240528	121600	82819800	56600	56600	56600	56600	1
410	20240528	121500	82763200	56600	56600	56600	56600	0
411	20240528	121400	82763200	56600	56600	56600	56600	0
412	20240528	121300	82763200	56600	56600	56600	56600	0
413	20240528	121200	82763200	56600	56600	56600	56600	0
414	20240528	121100	82763200	56600	56600	56600	56600	0
415	20240528	121000	82763200	56600	56600	56600	56600	0
416	20240528	120900	82763200	56600	56600	56600	56600	0
417	20240528	120800	82763200	56600	56600	56600	56600	5
418	20240528	120700	82480200	56600	56600	56600	56600	0
419	20240528	120600	82480200	56600	56600	56600	56600	0
420	20240528	120500	82480200	56600	56600	56600	56600	0
421	20240528	120400	82480200	56600	56600	56600	56600	0
422	20240528	120300	82480200	56600	56600	56600	56600	0
423	20240528	120200	82480200	56600	56600	56600	56600	0
424	20240528	120100	82480200	56600	56600	56600	56600	0
425	20240528	120000	82480200	56600	56600	56600	56600	0
426	20240528	115900	82480200	56600	56600	56600	56600	0
427	20240528	115800	82480200	56600	56600	56600	56600	20
428	20240528	115700	81348200	56600	56600	56600	56600	11
429	20240528	115600	80725600	56700	56700	56700	56700	0
430	20240528	115500	80725600	56700	56700	56700	56700	0
431	20240528	115400	80725600	56700	56700	56700	56700	0
432	20240528	115300	80725600	56700	56700	56700	56700	0
433	20240528	115200	80725600	56700	56700	56700	56700	0
434	20240528	115100	80725600	56700	56700	56700	56700	0
435	20240528	115000	80725600	56700	56700	56700	56700	0
436	20240528	114900	80725600	56700	56700	56700	56700	0
437	20240528	114800	80725600	56700	56700	56700	56700	0
438	20240528	114700	80725600	56700	56700	56700	56700	0
439	20240528	114600	80725600	56700	56700	56700	56700	0
440	20240528	114500	80725600	56700	56700	56700	56700	0
441	20240528	114400	80725600	56700	56700	56700	56700	0
442	20240528	114300	80725600	56700	56700	56700	56700	0
443	20240528	114200	80725600	56700	56700	56700	56700	0
444	20240528	114100	80725600	56700	56700	56700	56700	0
445	20240528	114000	80725600	56700	56700	56700	56700	91
446	20240528	113900	75565900	56600	56600	56600	56600	1
447	20240528	113800	75509300	56600	56600	56600	56600	0
448	20240528	113700	75509300	56600	56600	56600	56600	120
449	20240528	113600	68717300	56700	56700	56700	56700	1
450	20240528	113500	68660600	56700	56700	56700	56700	10
451	20240528	113400	68093600	56700	56700	56700	56700	0
452	20240528	113300	68093600	56700	56700	56700	56700	0
453	20240528	113200	68093600	56700	56700	56700	56700	0
454	20240528	113100	68093600	56700	56700	56700	56700	0
455	20240528	113000	68093600	56700	56700	56700	56700	0
456	20240528	112900	68093600	56700	56700	56700	56700	1
457	20240528	112800	68036900	56600	56700	56700	56600	22
458	20240528	112700	66791600	56600	56600	56600	56600	0
459	20240528	112600	66791600	56600	56600	56600	56600	0
460	20240528	112500	66791600	56600	56600	56600	56600	0
461	20240528	112400	66791600	56600	56600	56600	56600	0
462	20240528	112300	66791600	56600	56600	56600	56600	0
463	20240528	112200	66791600	56600	56600	56600	56600	0
464	20240528	112100	66791600	56600	56600	56600	56600	0
465	20240528	112000	66791600	56600	56600	56600	56600	0
466	20240528	111900	66791600	56600	56600	56600	56600	0
467	20240528	111800	66791600	56600	56600	56600	56600	107
468	20240528	111700	60735400	56600	56600	56600	56600	0
469	20240528	111600	60735400	56600	56600	56600	56600	23
470	20240528	111500	59433600	56700	56700	56700	56700	0
471	20240528	111400	59433600	56700	56700	56700	56700	0
472	20240528	111300	59433600	56700	56700	56700	56700	11
473	20240528	111200	58809900	56700	56700	56700	56700	13
474	20240528	111100	58072800	56600	56600	56600	56600	0
475	20240528	111000	58072800	56600	56600	56600	56600	0
476	20240528	110900	58072800	56600	56600	56600	56600	5
477	20240528	110800	57789800	56700	56700	56700	56700	0
478	20240528	110700	57789800	56700	56700	56700	56700	1
479	20240528	110600	57733100	56600	56600	56600	56600	5
480	20240528	110500	57450100	56700	56700	56700	56700	0
481	20240528	110400	57450100	56700	56700	56700	56700	0
482	20240528	110300	57450100	56700	56700	56700	56700	0
483	20240528	110200	57450100	56700	56700	56700	56700	1
484	20240528	110100	57393400	56700	56700	56700	56700	0
485	20240528	110000	57393400	56700	56700	56700	56700	1
486	20240528	105900	57336700	56700	56700	56700	56700	0
487	20240528	105800	57336700	56700	56700	56700	56700	0
488	20240528	105700	57336700	56700	56700	56700	56700	0
489	20240528	105600	57336700	56700	56700	56700	56700	0
490	20240528	105500	57336700	56700	56700	56700	56700	0
491	20240528	105400	57336700	56700	56700	56700	56700	0
492	20240528	105300	57336700	56700	56700	56700	56700	0
493	20240528	105200	57336700	56700	56700	56700	56700	0
494	20240528	105100	57336700	56700	56700	56700	56700	0
495	20240528	105000	57336700	56700	56700	56700	56700	1
496	20240528	104900	57280000	56600	56600	56600	56600	0
497	20240528	104800	57280000	56600	56600	56600	56600	0
498	20240528	104700	57280000	56600	56600	56600	56600	100
499	20240528	104600	51620000	56700	56700	56700	56700	12
500	20240528	104500	50939600	56700	56700	56700	56700	21
501	20240528	104400	49748900	56600	56600	56600	56600	0
502	20240528	104300	49748900	56600	56600	56600	56600	0
503	20240528	104200	49748900	56600	56600	56600	56600	0
504	20240528	104100	49748900	56600	56600	56600	56600	12
505	20240528	104000	49069700	56700	56700	56700	56700	0
506	20240528	103900	49069700	56700	56700	56700	56700	0
507	20240528	103800	49069700	56700	56700	56700	56700	0
508	20240528	103700	49069700	56700	56700	56700	56700	1
509	20240528	103600	49013000	56700	56700	56700	56700	0
510	20240528	103500	49013000	56700	56700	56700	56700	1
511	20240528	103400	48956300	56600	56600	56600	56600	0
512	20240528	103300	48956300	56600	56600	56600	56600	8
513	20240528	103200	48503500	56700	56700	56700	56700	0
514	20240528	103100	48503500	56700	56700	56700	56700	0
515	20240528	103000	48503500	56700	56700	56700	56700	0
516	20240528	102900	48503500	56700	56700	56700	56700	0
517	20240528	102800	48503500	56700	56700	56700	56700	0
518	20240528	102700	48503500	56700	56700	56700	56700	0
519	20240528	102600	48503500	56700	56700	56700	56700	0
520	20240528	102500	48503500	56700	56700	56700	56700	104
521	20240528	102400	42606700	56800	56800	56800	56800	0
522	20240528	102300	42606700	56800	56800	56800	56800	0
523	20240528	102200	42606700	56800	56800	56800	56800	0
524	20240528	102100	42606700	56800	56800	56800	56800	0
525	20240528	102000	42606700	56800	56800	56800	56800	10
526	20240528	101900	42038700	56800	56800	56800	56800	0
527	20240528	101800	42038700	56800	56800	56800	56800	0
528	20240528	101700	42038700	56800	56800	56800	56800	0
529	20240528	101600	42038700	56800	56800	56800	56800	0
530	20240528	101500	42038700	56800	56800	56800	56800	0
531	20240528	101400	42038700	56800	56800	56800	56800	0
532	20240528	101300	42038700	56800	56700	56800	56700	176
533	20240528	101200	32059400	56700	56700	56700	56700	40
534	20240528	101100	29791400	56700	56700	56700	56700	0
535	20240528	101000	29791400	56700	56700	56700	56700	0
536	20240528	100900	29791400	56700	56700	56700	56700	1
537	20240528	100800	29734700	56700	56700	56700	56700	0
538	20240528	100700	29734700	56700	56700	56700	56700	0
539	20240528	100600	29734700	56700	56700	56700	56700	0
540	20240528	100500	29734700	56700	56700	56700	56700	0
541	20240528	100400	29734700	56700	56700	56700	56700	0
542	20240528	100300	29734700	56700	56700	56700	56700	0
543	20240528	100200	29734700	56700	56700	56700	56700	0
544	20240528	100100	29734700	56700	56700	56700	56700	0
545	20240528	100000	29734700	56700	56700	56700	56700	1
546	20240528	095900	29678000	56700	56700	56700	56700	11
547	20240528	095800	29054300	56700	56700	56700	56700	0
548	20240528	095700	29054300	56700	56700	56700	56700	0
549	20240528	095600	29054300	56700	56700	56700	56700	53
550	20240528	095500	26049200	56700	56700	56700	56700	0
551	20240528	095400	26049200	56700	56700	56700	56700	0
552	20240528	095300	26049200	56700	56700	56700	56700	0
553	20240528	095200	26049200	56700	56700	56700	56700	9
554	20240528	095100	25538900	56700	56700	56700	56700	1
555	20240528	095000	25482200	56600	56600	56600	56600	0
556	20240528	094900	25482200	56600	56600	56600	56600	0
557	20240528	094800	25482200	56600	56600	56600	56600	0
558	20240528	094700	25482200	56600	56600	56600	56600	3
559	20240528	094600	25312400	56600	56700	56700	56600	11
560	20240528	094500	24689700	56700	56700	56700	56700	0
561	20240528	094400	24689700	56700	56700	56700	56700	0
562	20240528	094300	24689700	56700	56700	56700	56700	0
563	20240528	094200	24689700	56700	56700	56700	56700	0
564	20240528	094100	24689700	56700	56700	56700	56700	0
565	20240528	094000	24689700	56700	56700	56700	56700	0
566	20240528	093900	24689700	56700	56700	56700	56700	0
567	20240528	093800	24689700	56700	56700	56700	56700	2
568	20240528	093700	24576300	56700	56700	56700	56700	0
569	20240528	093600	24576300	56700	56700	56700	56700	0
570	20240528	093500	24576300	56700	56700	56700	56700	0
571	20240528	093400	24576300	56700	56700	56700	56700	0
572	20240528	093300	24576300	56700	56700	56700	56700	2
573	20240528	093200	24462900	56700	56600	56700	56600	2
574	20240528	093100	24349600	56600	56600	56600	56600	0
575	20240528	093000	24349600	56600	56600	56600	56600	0
576	20240528	092900	24349600	56600	56600	56600	56600	0
577	20240528	092800	24349600	56600	56600	56600	56600	0
578	20240528	092700	24349600	56600	56600	56600	56600	0
579	20240528	092600	24349600	56600	56600	56600	56600	0
580	20240528	092500	24349600	56600	56600	56600	56600	0
581	20240528	092400	24349600	56600	56600	56600	56600	0
582	20240528	092300	24349600	56600	56600	56600	56600	0
583	20240528	092200	24349600	56600	56600	56600	56600	0
584	20240528	092100	24349600	56600	56600	56600	56600	81
585	20240528	092000	19765000	56600	56600	56600	56600	140
586	20240528	091900	11841000	56600	56600	56600	56600	0
587	20240528	091800	11841000	56600	56600	56600	56600	0
588	20240528	091700	11841000	56600	56600	56600	56600	6
589	20240528	091600	11501400	56600	56600	56600	56600	0
590	20240528	091500	11501400	56600	56600	56600	56600	0
591	20240528	091400	11501400	56600	56600	56600	56600	0
592	20240528	091300	11501400	56600	56600	56600	56600	0
593	20240528	091200	11501400	56600	56600	56600	56600	36
594	20240528	091100	9463800	56700	56700	56700	56700	0
595	20240528	091000	9463800	56700	56700	56700	56700	0
596	20240528	090900	9463800	56700	56700	56700	56700	0
597	20240528	090800	9463800	56700	56600	56700	56600	7
598	20240528	090700	9067000	56500	56500	56500	56500	0
599	20240528	090600	9067000	56500	56600	56600	56500	47
600	20240528	090500	6410400	56700	56800	56800	56700	11
601	20240528	090400	5785700	56900	56900	56900	56900	2
602	20240528	090300	5671900	56900	56900	56900	56900	1
603	20240528	090200	5615000	56700	56700	56700	56700	16
604	20240528	090100	4707800	56600	56600	56600	56600	0
605	20240528	090000	4707800	56600	56800	56800	56600	83