KissMeData/003350/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	184000	6173043400	41650	41650	41650	41650	14959
3	20240527	183900	6173043400	41650	41650	41650	41650	0
4	20240527	183800	6173043400	41650	41650	41650	41650	0
5	20240527	183700	6173043400	41650	41650	41650	41650	0
6	20240527	183600	6173043400	41650	41650	41650	41650	0
7	20240527	183500	6173043400	41650	41650	41650	41650	0
8	20240527	183400	6173043400	41650	41650	41650	41650	0
9	20240527	183300	6173043400	41650	41650	41650	41650	0
10	20240527	183200	6173043400	41650	41650	41650	41650	0
11	20240527	183100	6173043400	41650	41650	41650	41650	0
12	20240527	183000	6173043400	41650	41650	41650	41650	0
13	20240527	182900	6173043400	41650	41650	41650	41650	0
14	20240527	182800	6173043400	41650	41650	41650	41650	0
15	20240527	182700	6173043400	41650	41650	41650	41650	0
16	20240527	182600	6173043400	41650	41650	41650	41650	0
17	20240527	182500	6173043400	41650	41650	41650	41650	0
18	20240527	182400	6173043400	41650	41650	41650	41650	0
19	20240527	182300	6173043400	41650	41650	41650	41650	0
20	20240527	182200	6173043400	41650	41650	41650	41650	0
21	20240527	182100	6173043400	41650	41650	41650	41650	0
22	20240527	182000	6173043400	41650	41650	41650	41650	0
23	20240527	181900	6173043400	41650	41650	41650	41650	0
24	20240527	181800	6173043400	41650	41650	41650	41650	0
25	20240527	181700	6173043400	41650	41650	41650	41650	0
26	20240527	181600	6173043400	41650	41650	41650	41650	0
27	20240527	181500	6173043400	41650	41650	41650	41650	0
28	20240527	181400	6173043400	41650	41650	41650	41650	0
29	20240527	181300	6173043400	41650	41650	41650	41650	0
30	20240527	181200	6173043400	41650	41650	41650	41650	0
31	20240527	181100	6173043400	41650	41650	41650	41650	0
32	20240527	181000	6173043400	41650	41650	41650	41650	14959
33	20240527	180900	6173043400	41650	41650	41650	41650	0
34	20240527	180800	6173043400	41650	41650	41650	41650	0
35	20240527	180700	6173043400	41650	41650	41650	41650	0
36	20240527	180600	6173043400	41650	41650	41650	41650	0
37	20240527	180500	6173043400	41650	41650	41650	41650	0
38	20240527	180400	6173043400	41650	41650	41650	41650	0
39	20240527	180300	6173043400	41650	41650	41650	41650	0
40	20240527	180200	6173043400	41650	41650	41650	41650	0
41	20240527	180100	6173043400	41650	41650	41650	41650	0
42	20240527	180000	6173043400	41650	41650	41650	41650	0
43	20240527	175900	6173043400	41650	41650	41650	41650	0
44	20240527	175800	6173043400	41650	41650	41650	41650	0
45	20240527	175700	6173043400	41650	41650	41650	41650	0
46	20240527	175600	6173043400	41650	41650	41650	41650	0
47	20240527	175500	6173043400	41650	41650	41650	41650	0
48	20240527	175400	6173043400	41650	41650	41650	41650	0
49	20240527	175300	6173043400	41650	41650	41650	41650	0
50	20240527	175200	6173043400	41650	41650	41650	41650	0
51	20240527	175100	6173043400	41650	41650	41650	41650	0
52	20240527	175000	6173043400	41650	41650	41650	41650	0
53	20240527	174900	6173043400	41650	41650	41650	41650	0
54	20240527	174800	6173043400	41650	41650	41650	41650	0
55	20240527	174700	6173043400	41650	41650	41650	41650	0
56	20240527	174600	6173043400	41650	41650	41650	41650	0
57	20240527	174500	6173043400	41650	41650	41650	41650	0
58	20240527	174400	6173043400	41650	41650	41650	41650	0
59	20240527	174300	6173043400	41650	41650	41650	41650	0
60	20240527	174200	6173043400	41650	41650	41650	41650	0
61	20240527	174100	6173043400	41650	41650	41650	41650	0
62	20240527	174000	6173043400	41650	41650	41650	41650	14959
63	20240527	173900	6173043400	41650	41650	41650	41650	0
64	20240527	173800	6173043400	41650	41650	41650	41650	0
65	20240527	173700	6173043400	41650	41650	41650	41650	0
66	20240527	173600	6173043400	41650	41650	41650	41650	0
67	20240527	173500	6173043400	41650	41650	41650	41650	0
68	20240527	173400	6173043400	41650	41650	41650	41650	0
69	20240527	173300	6173043400	41650	41650	41650	41650	0
70	20240527	173200	6173043400	41650	41650	41650	41650	0
71	20240527	173100	6173043400	41650	41650	41650	41650	0
72	20240527	173000	6173043400	41650	41650	41650	41650	0
73	20240527	172900	6173043400	41650	41650	41650	41650	0
74	20240527	172800	6173043400	41650	41650	41650	41650	0
75	20240527	172700	6173043400	41650	41650	41650	41650	0
76	20240527	172600	6173043400	41650	41650	41650	41650	0
77	20240527	172500	6173043400	41650	41650	41650	41650	0
78	20240527	172400	6173043400	41650	41650	41650	41650	0
79	20240527	172300	6173043400	41650	41650	41650	41650	0
80	20240527	172200	6173043400	41650	41650	41650	41650	0
81	20240527	172100	6173043400	41650	41650	41650	41650	0
82	20240527	172000	6173043400	41650	41650	41650	41650	0
83	20240527	171900	6173043400	41650	41650	41650	41650	0
84	20240527	171800	6173043400	41650	41650	41650	41650	0
85	20240527	171700	6173043400	41650	41650	41650	41650	0
86	20240527	171600	6173043400	41650	41650	41650	41650	0
87	20240527	171500	6173043400	41650	41650	41650	41650	0
88	20240527	171400	6173043400	41650	41650	41650	41650	0
89	20240527	171300	6173043400	41650	41650	41650	41650	0
90	20240527	171200	6173043400	41650	41650	41650	41650	0
91	20240527	171100	6173043400	41650	41650	41650	41650	0
92	20240527	171000	6173043400	41650	41650	41650	41650	14959
93	20240527	170900	6173043400	41650	41650	41650	41650	0
94	20240527	170800	6173043400	41650	41650	41650	41650	0
95	20240527	170700	6173043400	41650	41650	41650	41650	0
96	20240527	170600	6173043400	41650	41650	41650	41650	0
97	20240527	170500	6173043400	41650	41650	41650	41650	0
98	20240527	170400	6173043400	41650	41650	41650	41650	0
99	20240527	170300	6173043400	41650	41650	41650	41650	0
100	20240527	170200	6173043400	41650	41650	41650	41650	0
101	20240527	170100	6173043400	41650	41650	41650	41650	0
102	20240527	170000	6173043400	41650	41650	41650	41650	0
103	20240527	165900	6173043400	41650	41650	41650	41650	0
104	20240527	165800	6173043400	41650	41650	41650	41650	0
105	20240527	165700	6173043400	41650	41650	41650	41650	0
106	20240527	165600	6173043400	41650	41650	41650	41650	0
107	20240527	165500	6173043400	41650	41650	41650	41650	0
108	20240527	165400	6173043400	41650	41650	41650	41650	0
109	20240527	165300	6173043400	41650	41650	41650	41650	0
110	20240527	165200	6173043400	41650	41650	41650	41650	0
111	20240527	165100	6173043400	41650	41650	41650	41650	0
112	20240527	165000	6173043400	41650	41650	41650	41650	0
113	20240527	164900	6173043400	41650	41650	41650	41650	0
114	20240527	164800	6173043400	41650	41650	41650	41650	0
115	20240527	164700	6173043400	41650	41650	41650	41650	0
116	20240527	164600	6173043400	41650	41650	41650	41650	0
117	20240527	164500	6173043400	41650	41650	41650	41650	0
118	20240527	164400	6173043400	41650	41650	41650	41650	0
119	20240527	164300	6173043400	41650	41650	41650	41650	0
120	20240527	164200	6173043400	41650	41650	41650	41650	0
121	20240527	164100	6173043400	41650	41650	41650	41650	0
122	20240527	164000	6173043400	41650	41650	41650	41650	14959
123	20240527	163900	6173043400	41650	41650	41650	41650	0
124	20240527	163800	6173043400	41650	41650	41650	41650	0
125	20240527	163700	6173043400	41650	41650	41650	41650	0
126	20240527	163600	6173043400	41650	41650	41650	41650	0
127	20240527	163500	6173043400	41650	41650	41650	41650	0
128	20240527	163400	6173043400	41650	41650	41650	41650	0
129	20240527	163300	6173043400	41650	41650	41650	41650	0
130	20240527	163200	6173043400	41650	41650	41650	41650	0
131	20240527	163100	6173043400	41650	41650	41650	41650	0
132	20240527	163000	6173043400	41650	41650	41650	41650	0
133	20240527	162900	6173043400	41650	41650	41650	41650	0
134	20240527	162800	6173043400	41650	41650	41650	41650	0
135	20240527	162700	6173043400	41650	41650	41650	41650	0
136	20240527	162600	6173043400	41650	41650	41650	41650	0
137	20240527	162500	6173043400	41650	41650	41650	41650	0
138	20240527	162400	6173043400	41650	41650	41650	41650	0
139	20240527	162300	6173043400	41650	41650	41650	41650	0
140	20240527	162200	6173043400	41650	41650	41650	41650	0
141	20240527	162100	6173043400	41650	41650	41650	41650	0
142	20240527	162000	6173043400	41650	41650	41650	41650	0
143	20240527	161900	6173043400	41650	41650	41650	41650	0
144	20240527	161800	6173043400	41650	41650	41650	41650	0
145	20240527	161700	6173043400	41650	41650	41650	41650	0
146	20240527	161600	6173043400	41650	41650	41650	41650	0
147	20240527	161500	6173043400	41650	41650	41650	41650	0
148	20240527	161400	6173043400	41650	41650	41650	41650	0
149	20240527	161300	6173043400	41650	41650	41650	41650	0
150	20240527	161200	6173043400	41650	41650	41650	41650	0
151	20240527	161100	6173043400	41650	41650	41650	41650	0
152	20240527	161000	6173043400	41650	41650	41650	41650	14959
153	20240527	160900	6173043400	41650	41650	41650	41650	0
154	20240527	160800	6173043400	41650	41650	41650	41650	0
155	20240527	160700	6173043400	41650	41650	41650	41650	0
156	20240527	160600	6173043400	41650	41650	41650	41650	0
157	20240527	160500	6173043400	41650	41650	41650	41650	0
158	20240527	160400	6173043400	41650	41650	41650	41650	0
159	20240527	160300	6173043400	41650	41650	41650	41650	0
160	20240527	160200	6173043400	41650	41650	41650	41650	0
161	20240527	160100	6173043400	41650	41650	41650	41650	0
162	20240527	160000	6173043400	41650	41650	41650	41650	0
163	20240527	155900	6173043400	41650	41650	41650	41650	0
164	20240527	155800	6173043400	41650	41650	41650	41650	0
165	20240527	155700	6173043400	41650	41650	41650	41650	0
166	20240527	155600	6173043400	41650	41650	41650	41650	0
167	20240527	155500	6173043400	41650	41650	41650	41650	0
168	20240527	155400	6173043400	41650	41650	41650	41650	0
169	20240527	155300	6173043400	41650	41650	41650	41650	0
170	20240527	155200	6173043400	41650	41650	41650	41650	0
171	20240527	155100	6173043400	41650	41650	41650	41650	0
172	20240527	155000	6173043400	41650	41650	41650	41650	0
173	20240527	154900	6173043400	41650	41650	41650	41650	0
174	20240527	154800	6173043400	41650	41650	41650	41650	0
175	20240527	154700	6173043400	41650	41650	41650	41650	0
176	20240527	154600	6173043400	41650	41650	41650	41650	0
177	20240527	154500	6173043400	41650	41650	41650	41650	0
178	20240527	154400	6173043400	41650	41650	41650	41650	0
179	20240527	154300	6173043400	41650	41650	41650	41650	0
180	20240527	154200	6173043400	41650	41650	41650	41650	0
181	20240527	154100	6173043400	41650	41650	41650	41650	0
182	20240527	154000	6173043400	41650	41650	41650	41650	14959
183	20240527	153900	6173043400	41650	41650	41650	41650	0
184	20240527	153800	6173043400	41650	41650	41650	41650	0
185	20240527	153700	6173043400	41650	41650	41650	41650	0
186	20240527	153600	6173043400	41650	41650	41650	41650	0
187	20240527	153500	6173043400	41650	41650	41650	41650	0
188	20240527	153400	6173043400	41650	41650	41650	41650	0
189	20240527	153300	6173043400	41650	41650	41650	41650	0
190	20240527	153200	6173043400	41650	41650	41650	41650	0
191	20240527	153100	6173043400	41650	41650	41650	41650	0
192	20240527	153000	6173043400	41650	41650	41650	41650	14959
193	20240527	152900	5550001050	41550	41550	41550	41550	0
194	20240527	152800	5550001050	41550	41550	41550	41550	0
195	20240527	152700	5550001050	41550	41550	41550	41550	0
196	20240527	152600	5550001050	41550	41550	41550	41550	0
197	20240527	152500	5550001050	41550	41550	41550	41550	0
198	20240527	152400	5550001050	41550	41550	41550	41550	0
199	20240527	152300	5550001050	41550	41550	41550	41550	0
200	20240527	152200	5550001050	41550	41550	41550	41550	0
201	20240527	152100	5550001050	41550	41550	41550	41550	0
202	20240527	152000	5550001050	41550	41550	41550	41550	0
203	20240527	151900	5550001050	41550	41550	41550	41550	0
204	20240527	151800	5550001050	41550	41550	41550	41550	0
205	20240527	151700	5550001050	41550	41550	41550	41550	0
206	20240527	151600	5550001050	41550	41550	41550	41550	0
207	20240527	151500	5550001050	41550	41550	41550	41550	0
208	20240527	151400	5550001050	41550	41550	41550	41550	0
209	20240527	151300	5550001050	41550	41550	41550	41550	0
210	20240527	151200	5550001050	41550	41550	41550	41550	0
211	20240527	151100	5550001050	41550	41550	41550	41550	0
212	20240527	151000	5550001050	41550	41550	41550	41550	0
213	20240527	150900	5550001050	41550	41550	41550	41550	0
214	20240527	150800	5550001050	41550	41550	41550	41550	0
215	20240527	150700	5550001050	41550	41550	41550	41550	0
216	20240527	150600	5550001050	41550	41550	41550	41550	0
217	20240527	150500	5550001050	41550	41550	41550	41550	0
218	20240527	150400	5550001050	41550	41550	41550	41550	0
219	20240527	150300	5550001050	41550	41550	41550	41550	0
220	20240527	150200	5550001050	41550	41550	41550	41550	0
221	20240527	150100	5550001050	41550	41550	41550	41550	0
222	20240527	150000	5550001050	41550	41550	41550	41550	11392
223	20240527	145900	5076663450	42000	42000	42000	42000	0
224	20240527	145800	5076663450	42000	42000	42000	42000	0
225	20240527	145700	5076663450	42000	42000	42000	42000	0
226	20240527	145600	5076663450	42000	42000	42000	42000	0
227	20240527	145500	5076663450	42000	42000	42000	42000	0
228	20240527	145400	5076663450	42000	42000	42000	42000	0
229	20240527	145300	5076663450	42000	42000	42000	42000	0
230	20240527	145200	5076663450	42000	42000	42000	42000	0
231	20240527	145100	5076663450	42000	42000	42000	42000	0
232	20240527	145000	5076663450	42000	42000	42000	42000	0
233	20240527	144900	5076663450	42000	42000	42000	42000	0
234	20240527	144800	5076663450	42000	42000	42000	42000	0
235	20240527	144700	5076663450	42000	42000	42000	42000	0
236	20240527	144600	5076663450	42000	42000	42000	42000	0
237	20240527	144500	5076663450	42000	42000	42000	42000	0
238	20240527	144400	5076663450	42000	42000	42000	42000	0
239	20240527	144300	5076663450	42000	42000	42000	42000	0
240	20240527	144200	5076663450	42000	42000	42000	42000	0
241	20240527	144100	5076663450	42000	42000	42000	42000	0
242	20240527	144000	5076663450	42000	42000	42000	42000	0
243	20240527	143900	5076663450	42000	42000	42000	42000	0
244	20240527	143800	5076663450	42000	42000	42000	42000	0
245	20240527	143700	5076663450	42000	42000	42000	42000	0
246	20240527	143600	5076663450	42000	42000	42000	42000	0
247	20240527	143500	5076663450	42000	42000	42000	42000	0
248	20240527	143400	5076663450	42000	42000	42000	42000	0
249	20240527	143300	5076663450	42000	42000	42000	42000	0
250	20240527	143200	5076663450	42000	42000	42000	42000	0
251	20240527	143100	5076663450	42000	42000	42000	42000	0
252	20240527	143000	5076663450	42000	42000	42000	42000	8356
253	20240527	142900	4725711450	42050	42050	42050	42050	0
254	20240527	142800	4725711450	42050	42050	42050	42050	0
255	20240527	142700	4725711450	42050	42050	42050	42050	0
256	20240527	142600	4725711450	42050	42050	42050	42050	0
257	20240527	142500	4725711450	42050	42050	42050	42050	0
258	20240527	142400	4725711450	42050	42050	42050	42050	0
259	20240527	142300	4725711450	42050	42050	42050	42050	0
260	20240527	142200	4725711450	42050	42050	42050	42050	0
261	20240527	142100	4725711450	42050	42050	42050	42050	0
262	20240527	142000	4725711450	42050	42050	42050	42050	0
263	20240527	141900	4725711450	42050	42050	42050	42050	0
264	20240527	141800	4725711450	42050	42050	42050	42050	0
265	20240527	141700	4725711450	42050	42050	42050	42050	0
266	20240527	141600	4725711450	42050	42050	42050	42050	0
267	20240527	141500	4725711450	42050	42050	42050	42050	0
268	20240527	141400	4725711450	42050	42050	42050	42050	0
269	20240527	141300	4725711450	42050	42050	42050	42050	0
270	20240527	141200	4725711450	42050	42050	42050	42050	0
271	20240527	141100	4725711450	42050	42050	42050	42050	0
272	20240527	141000	4725711450	42050	42050	42050	42050	0
273	20240527	140900	4725711450	42050	42050	42050	42050	0
274	20240527	140800	4725711450	42050	42050	42050	42050	0
275	20240527	140700	4725711450	42050	42050	42050	42050	0
276	20240527	140600	4725711450	42050	42050	42050	42050	0
277	20240527	140500	4725711450	42050	42050	42050	42050	0
278	20240527	140400	4725711450	42050	42050	42050	42050	0
279	20240527	140300	4725711450	42050	42050	42050	42050	0
280	20240527	140200	4725711450	42050	42050	42050	42050	0
281	20240527	140100	4725711450	42050	42050	42050	42050	0
282	20240527	140000	4725711450	42050	42050	42050	42050	5307
283	20240527	135900	4502552100	42400	42400	42400	42400	0
284	20240527	135800	4502552100	42400	42400	42400	42400	0
285	20240527	135700	4502552100	42400	42400	42400	42400	0
286	20240527	135600	4502552100	42400	42400	42400	42400	0
287	20240527	135500	4502552100	42400	42400	42400	42400	0
288	20240527	135400	4502552100	42400	42400	42400	42400	0
289	20240527	135300	4502552100	42400	42400	42400	42400	0
290	20240527	135200	4502552100	42400	42400	42400	42400	0
291	20240527	135100	4502552100	42400	42400	42400	42400	0
292	20240527	135000	4502552100	42400	42400	42400	42400	0
293	20240527	134900	4502552100	42400	42400	42400	42400	0
294	20240527	134800	4502552100	42400	42400	42400	42400	0
295	20240527	134700	4502552100	42400	42400	42400	42400	0
296	20240527	134600	4502552100	42400	42400	42400	42400	0
297	20240527	134500	4502552100	42400	42400	42400	42400	0
298	20240527	134400	4502552100	42400	42400	42400	42400	0
299	20240527	134300	4502552100	42400	42400	42400	42400	0
300	20240527	134200	4502552100	42400	42400	42400	42400	0
301	20240527	134100	4502552100	42400	42400	42400	42400	0
302	20240527	134000	4502552100	42400	42400	42400	42400	0
303	20240527	133900	4502552100	42400	42400	42400	42400	0
304	20240527	133800	4502552100	42400	42400	42400	42400	0
305	20240527	133700	4502552100	42400	42400	42400	42400	0
306	20240527	133600	4502552100	42400	42400	42400	42400	0
307	20240527	133500	4502552100	42400	42400	42400	42400	0
308	20240527	133400	4502552100	42400	42400	42400	42400	0
309	20240527	133300	4502552100	42400	42400	42400	42400	0
310	20240527	133200	4502552100	42400	42400	42400	42400	0
311	20240527	133100	4502552100	42400	42400	42400	42400	0
312	20240527	133000	4502552100	42400	42400	42400	42400	5321
313	20240527	132900	4276941700	41800	41800	41800	41800	0
314	20240527	132800	4276941700	41800	41800	41800	41800	0
315	20240527	132700	4276941700	41800	41800	41800	41800	0
316	20240527	132600	4276941700	41800	41800	41800	41800	0
317	20240527	132500	4276941700	41800	41800	41800	41800	0
318	20240527	132400	4276941700	41800	41800	41800	41800	0
319	20240527	132300	4276941700	41800	41800	41800	41800	0
320	20240527	132200	4276941700	41800	41800	41800	41800	0
321	20240527	132100	4276941700	41800	41800	41800	41800	0
322	20240527	132000	4276941700	41800	41800	41800	41800	0
323	20240527	131900	4276941700	41800	41800	41800	41800	0
324	20240527	131800	4276941700	41800	41800	41800	41800	0
325	20240527	131700	4276941700	41800	41800	41800	41800	0
326	20240527	131600	4276941700	41800	41800	41800	41800	0
327	20240527	131500	4276941700	41800	41800	41800	41800	0
328	20240527	131400	4276941700	41800	41800	41800	41800	0
329	20240527	131300	4276941700	41800	41800	41800	41800	0
330	20240527	131200	4276941700	41800	41800	41800	41800	0
331	20240527	131100	4276941700	41800	41800	41800	41800	0
332	20240527	131000	4276941700	41800	41800	41800	41800	0
333	20240527	130900	4276941700	41800	41800	41800	41800	0
334	20240527	130800	4276941700	41800	41800	41800	41800	0
335	20240527	130700	4276941700	41800	41800	41800	41800	0
336	20240527	130600	4276941700	41800	41800	41800	41800	0
337	20240527	130500	4276941700	41800	41800	41800	41800	0
338	20240527	130400	4276941700	41800	41800	41800	41800	0
339	20240527	130300	4276941700	41800	41800	41800	41800	0
340	20240527	130200	4276941700	41800	41800	41800	41800	0
341	20240527	130100	4276941700	41800	41800	41800	41800	0
342	20240527	130000	4276941700	41800	41800	41800	41800	6027
343	20240527	125900	4025013100	41600	41600	41600	41600	0
344	20240527	125800	4025013100	41600	41600	41600	41600	0
345	20240527	125700	4025013100	41600	41600	41600	41600	0
346	20240527	125600	4025013100	41600	41600	41600	41600	0
347	20240527	125500	4025013100	41600	41600	41600	41600	0
348	20240527	125400	4025013100	41600	41600	41600	41600	0
349	20240527	125300	4025013100	41600	41600	41600	41600	0
350	20240527	125200	4025013100	41600	41600	41600	41600	0
351	20240527	125100	4025013100	41600	41600	41600	41600	0
352	20240527	125000	4025013100	41600	41600	41600	41600	0
353	20240527	124900	4025013100	41600	41600	41600	41600	0
354	20240527	124800	4025013100	41600	41600	41600	41600	0
355	20240527	124700	4025013100	41600	41600	41600	41600	0
356	20240527	124600	4025013100	41600	41600	41600	41600	0
357	20240527	124500	4025013100	41600	41600	41600	41600	0
358	20240527	124400	4025013100	41600	41600	41600	41600	0
359	20240527	124300	4025013100	41600	41600	41600	41600	0
360	20240527	124200	4025013100	41600	41600	41600	41600	0
361	20240527	124100	4025013100	41600	41600	41600	41600	0
362	20240527	124000	4025013100	41600	41600	41600	41600	0
363	20240527	123900	4025013100	41600	41600	41600	41600	0
364	20240527	123800	4025013100	41600	41600	41600	41600	0
365	20240527	123700	4025013100	41600	41600	41600	41600	0
366	20240527	123600	4025013100	41600	41600	41600	41600	0
367	20240527	123500	4025013100	41600	41600	41600	41600	0
368	20240527	123400	4025013100	41600	41600	41600	41600	0
369	20240527	123300	4025013100	41600	41600	41600	41600	0
370	20240527	123200	4025013100	41600	41600	41600	41600	0
371	20240527	123100	4025013100	41600	41600	41600	41600	0
372	20240527	123000	4025013100	41600	41600	41600	41600	8082
373	20240527	122900	3688801900	41800	41800	41800	41800	0
374	20240527	122800	3688801900	41800	41800	41800	41800	0
375	20240527	122700	3688801900	41800	41800	41800	41800	0
376	20240527	122600	3688801900	41800	41800	41800	41800	0
377	20240527	122500	3688801900	41800	41800	41800	41800	0
378	20240527	122400	3688801900	41800	41800	41800	41800	0
379	20240527	122300	3688801900	41800	41800	41800	41800	0
380	20240527	122200	3688801900	41800	41800	41800	41800	0
381	20240527	122100	3688801900	41800	41800	41800	41800	0
382	20240527	122000	3688801900	41800	41800	41800	41800	0
383	20240527	121900	3688801900	41800	41800	41800	41800	0
384	20240527	121800	3688801900	41800	41800	41800	41800	0
385	20240527	121700	3688801900	41800	41800	41800	41800	0
386	20240527	121600	3688801900	41800	41800	41800	41800	0
387	20240527	121500	3688801900	41800	41800	41800	41800	0
388	20240527	121400	3688801900	41800	41800	41800	41800	0
389	20240527	121300	3688801900	41800	41800	41800	41800	0
390	20240527	121200	3688801900	41800	41800	41800	41800	0
391	20240527	121100	3688801900	41800	41800	41800	41800	0
392	20240527	121000	3688801900	41800	41800	41800	41800	0
393	20240527	120900	3688801900	41800	41800	41800	41800	0
394	20240527	120800	3688801900	41800	41800	41800	41800	0
395	20240527	120700	3688801900	41800	41800	41800	41800	0
396	20240527	120600	3688801900	41800	41800	41800	41800	0
397	20240527	120500	3688801900	41800	41800	41800	41800	0
398	20240527	120400	3688801900	41800	41800	41800	41800	0
399	20240527	120300	3688801900	41800	41800	41800	41800	0
400	20240527	120200	3688801900	41800	41800	41800	41800	0
401	20240527	120100	3688801900	41800	41800	41800	41800	0
402	20240527	120000	3688801900	41800	41800	41800	41800	6606
403	20240527	115900	3412671100	42600	42600	42600	42600	0
404	20240527	115800	3412671100	42600	42600	42600	42600	0
405	20240527	115700	3412671100	42600	42600	42600	42600	0
406	20240527	115600	3412671100	42600	42600	42600	42600	0
407	20240527	115500	3412671100	42600	42600	42600	42600	0
408	20240527	115400	3412671100	42600	42600	42600	42600	0
409	20240527	115300	3412671100	42600	42600	42600	42600	0
410	20240527	115200	3412671100	42600	42600	42600	42600	0
411	20240527	115100	3412671100	42600	42600	42600	42600	0
412	20240527	115000	3412671100	42600	42600	42600	42600	0
413	20240527	114900	3412671100	42600	42600	42600	42600	0
414	20240527	114800	3412671100	42600	42600	42600	42600	0
415	20240527	114700	3412671100	42600	42600	42600	42600	0
416	20240527	114600	3412671100	42600	42600	42600	42600	0
417	20240527	114500	3412671100	42600	42600	42600	42600	0
418	20240527	114400	3412671100	42600	42600	42600	42600	0
419	20240527	114300	3412671100	42600	42600	42600	42600	0
420	20240527	114200	3412671100	42600	42600	42600	42600	0
421	20240527	114100	3412671100	42600	42600	42600	42600	0
422	20240527	114000	3412671100	42600	42600	42600	42600	0
423	20240527	113900	3412671100	42600	42600	42600	42600	0
424	20240527	113800	3412671100	42600	42600	42600	42600	0
425	20240527	113700	3412671100	42600	42600	42600	42600	0
426	20240527	113600	3412671100	42600	42600	42600	42600	0
427	20240527	113500	3412671100	42600	42600	42600	42600	0
428	20240527	113400	3412671100	42600	42600	42600	42600	0
429	20240527	113300	3412671100	42600	42600	42600	42600	0
430	20240527	113200	3412671100	42600	42600	42600	42600	0
431	20240527	113100	3412671100	42600	42600	42600	42600	0
432	20240527	113000	3412671100	42600	42600	42600	42600	5997
433	20240527	112900	3157198900	42500	42500	42500	42500	0
434	20240527	112800	3157198900	42500	42500	42500	42500	0
435	20240527	112700	3157198900	42500	42500	42500	42500	0
436	20240527	112600	3157198900	42500	42500	42500	42500	0
437	20240527	112500	3157198900	42500	42500	42500	42500	0
438	20240527	112400	3157198900	42500	42500	42500	42500	0
439	20240527	112300	3157198900	42500	42500	42500	42500	0
440	20240527	112200	3157198900	42500	42500	42500	42500	0
441	20240527	112100	3157198900	42500	42500	42500	42500	0
442	20240527	112000	3157198900	42500	42500	42500	42500	0
443	20240527	111900	3157198900	42500	42500	42500	42500	0
444	20240527	111800	3157198900	42500	42500	42500	42500	0
445	20240527	111700	3157198900	42500	42500	42500	42500	0
446	20240527	111600	3157198900	42500	42500	42500	42500	0
447	20240527	111500	3157198900	42500	42500	42500	42500	0
448	20240527	111400	3157198900	42500	42500	42500	42500	0
449	20240527	111300	3157198900	42500	42500	42500	42500	0
450	20240527	111200	3157198900	42500	42500	42500	42500	0
451	20240527	111100	3157198900	42500	42500	42500	42500	0
452	20240527	111000	3157198900	42500	42500	42500	42500	0
453	20240527	110900	3157198900	42500	42500	42500	42500	0
454	20240527	110800	3157198900	42500	42500	42500	42500	0
455	20240527	110700	3157198900	42500	42500	42500	42500	0
456	20240527	110600	3157198900	42500	42500	42500	42500	0
457	20240527	110500	3157198900	42500	42500	42500	42500	0
458	20240527	110400	3157198900	42500	42500	42500	42500	0
459	20240527	110300	3157198900	42500	42500	42500	42500	0
460	20240527	110200	3157198900	42500	42500	42500	42500	0
461	20240527	110100	3157198900	42500	42500	42500	42500	0
462	20240527	110000	3157198900	42500	42500	42500	42500	11910
463	20240527	105900	2651023900	42700	42700	42700	42700	0
464	20240527	105800	2651023900	42700	42700	42700	42700	0
465	20240527	105700	2651023900	42700	42700	42700	42700	0
466	20240527	105600	2651023900	42700	42700	42700	42700	0
467	20240527	105500	2651023900	42700	42700	42700	42700	0
468	20240527	105400	2651023900	42700	42700	42700	42700	0
469	20240527	105300	2651023900	42700	42700	42700	42700	0
470	20240527	105200	2651023900	42700	42700	42700	42700	0
471	20240527	105100	2651023900	42700	42700	42700	42700	0
472	20240527	105000	2651023900	42700	42700	42700	42700	0
473	20240527	104900	2651023900	42700	42700	42700	42700	0
474	20240527	104800	2651023900	42700	42700	42700	42700	0
475	20240527	104700	2651023900	42700	42700	42700	42700	0
476	20240527	104600	2651023900	42700	42700	42700	42700	0
477	20240527	104500	2651023900	42700	42700	42700	42700	0
478	20240527	104400	2651023900	42700	42700	42700	42700	0
479	20240527	104300	2651023900	42700	42700	42700	42700	0
480	20240527	104200	2651023900	42700	42700	42700	42700	0
481	20240527	104100	2651023900	42700	42700	42700	42700	0
482	20240527	104000	2651023900	42700	42700	42700	42700	0
483	20240527	103900	2651023900	42700	42700	42700	42700	0
484	20240527	103800	2651023900	42700	42700	42700	42700	0
485	20240527	103700	2651023900	42700	42700	42700	42700	0
486	20240527	103600	2651023900	42700	42700	42700	42700	0
487	20240527	103500	2651023900	42700	42700	42700	42700	0
488	20240527	103400	2651023900	42700	42700	42700	42700	0
489	20240527	103300	2651023900	42700	42700	42700	42700	0
490	20240527	103200	2651023900	42700	42700	42700	42700	0
491	20240527	103100	2651023900	42700	42700	42700	42700	0
492	20240527	103000	2651023900	42700	42700	42700	42700	9154
493	20240527	102900	2260148100	42650	42650	42650	42650	0
494	20240527	102800	2260148100	42650	42650	42650	42650	0
495	20240527	102700	2260148100	42650	42650	42650	42650	0
496	20240527	102600	2260148100	42650	42650	42650	42650	0
497	20240527	102500	2260148100	42650	42650	42650	42650	0
498	20240527	102400	2260148100	42650	42650	42650	42650	0
499	20240527	102300	2260148100	42650	42650	42650	42650	0
500	20240527	102200	2260148100	42650	42650	42650	42650	0
501	20240527	102100	2260148100	42650	42650	42650	42650	0
502	20240527	102000	2260148100	42650	42650	42650	42650	0
503	20240527	101900	2260148100	42650	42650	42650	42650	0
504	20240527	101800	2260148100	42650	42650	42650	42650	0
505	20240527	101700	2260148100	42650	42650	42650	42650	0
506	20240527	101600	2260148100	42650	42650	42650	42650	0
507	20240527	101500	2260148100	42650	42650	42650	42650	0
508	20240527	101400	2260148100	42650	42650	42650	42650	0
509	20240527	101300	2260148100	42650	42650	42650	42650	0
510	20240527	101200	2260148100	42650	42650	42650	42650	0
511	20240527	101100	2260148100	42650	42650	42650	42650	0
512	20240527	101000	2260148100	42650	42650	42650	42650	0
513	20240527	100900	2260148100	42650	42650	42650	42650	0
514	20240527	100800	2260148100	42650	42650	42650	42650	0
515	20240527	100700	2260148100	42650	42650	42650	42650	0
516	20240527	100600	2260148100	42650	42650	42650	42650	0
517	20240527	100500	2260148100	42650	42650	42650	42650	0
518	20240527	100400	2260148100	42650	42650	42650	42650	0
519	20240527	100300	2260148100	42650	42650	42650	42650	0
520	20240527	100200	2260148100	42650	42650	42650	42650	0
521	20240527	100100	2260148100	42650	42650	42650	42650	0
522	20240527	100000	2260148100	42650	42650	42650	42650	19914
523	20240527	095900	1410816000	42500	42500	42500	42500	0
524	20240527	095800	1410816000	42500	42500	42500	42500	0
525	20240527	095700	1410816000	42500	42500	42500	42500	0
526	20240527	095600	1410816000	42500	42500	42500	42500	0
527	20240527	095500	1410816000	42500	42500	42500	42500	0
528	20240527	095400	1410816000	42500	42500	42500	42500	0
529	20240527	095300	1410816000	42500	42500	42500	42500	0
530	20240527	095200	1410816000	42500	42500	42500	42500	0
531	20240527	095100	1410816000	42500	42500	42500	42500	0
532	20240527	095000	1410816000	42500	42500	42500	42500	0
533	20240527	094900	1410816000	42500	42500	42500	42500	0
534	20240527	094800	1410816000	42500	42500	42500	42500	0
535	20240527	094700	1410816000	42500	42500	42500	42500	0
536	20240527	094600	1410816000	42500	42500	42500	42500	0
537	20240527	094500	1410816000	42500	42500	42500	42500	0
538	20240527	094400	1410816000	42500	42500	42500	42500	0
539	20240527	094300	1410816000	42500	42500	42500	42500	0
540	20240527	094200	1410816000	42500	42500	42500	42500	0
541	20240527	094100	1410816000	42500	42500	42500	42500	0
542	20240527	094000	1410816000	42500	42500	42500	42500	0
543	20240527	093900	1410816000	42500	42500	42500	42500	0
544	20240527	093800	1410816000	42500	42500	42500	42500	0
545	20240527	093700	1410816000	42500	42500	42500	42500	0
546	20240527	093600	1410816000	42500	42500	42500	42500	0
547	20240527	093500	1410816000	42500	42500	42500	42500	0
548	20240527	093400	1410816000	42500	42500	42500	42500	0
549	20240527	093300	1410816000	42500	42500	42500	42500	0
550	20240527	093200	1410816000	42500	42500	42500	42500	0
551	20240527	093100	1410816000	42500	42500	42500	42500	0
552	20240527	093000	1410816000	42500	42500	42500	42500	24003
553	20240527	092900	390688500	42500	42500	42500	42500	0
554	20240527	092800	390688500	42500	42500	42500	42500	0
555	20240527	092700	390688500	42500	42500	42500	42500	0
556	20240527	092600	390688500	42500	42500	42500	42500	0
557	20240527	092500	390688500	42500	42500	42500	42500	0
558	20240527	092400	390688500	42500	42500	42500	42500	0
559	20240527	092300	390688500	42500	42500	42500	42500	0
560	20240527	092200	390688500	42500	42500	42500	42500	0
561	20240527	092100	390688500	42500	42500	42500	42500	0
562	20240527	092000	390688500	42500	42500	42500	42500	0
563	20240527	091900	390688500	42500	42500	42500	42500	0
564	20240527	091800	390688500	42500	42500	42500	42500	0
565	20240527	091700	390688500	42500	42500	42500	42500	0
566	20240527	091600	390688500	42500	42500	42500	42500	0
567	20240527	091500	390688500	42500	42500	42500	42500	0
568	20240527	091400	390688500	42500	42500	42500	42500	0
569	20240527	091300	390688500	42500	42500	42500	42500	0
570	20240527	091200	390688500	42500	42500	42500	42500	0
571	20240527	091100	390688500	42500	42500	42500	42500	0
572	20240527	091000	390688500	42500	42500	42500	42500	0
573	20240527	090900	390688500	42500	42500	42500	42500	0
574	20240527	090800	390688500	42500	42500	42500	42500	0
575	20240527	090700	390688500	42500	42500	42500	42500	0
576	20240527	090600	390688500	42500	42500	42500	42500	0
577	20240527	090500	390688500	42500	42500	42500	42500	0
578	20240527	090400	390688500	42500	42500	42500	42500	0
579	20240527	090300	390688500	42500	42500	42500	42500	0
580	20240527	090200	390688500	42500	42500	42500	42500	0
581	20240527	090100	390688500	42500	42500	42500	42500	0
582	20240527	090000	390688500	42500	42500	42500	42500	9085