KissMeData/019440/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	190500	93951480	13730	13730	13730	13730	100
3	20240529	190400	93951480	13730	13730	13730	13730	0
4	20240529	190300	93951480	13730	13730	13730	13730	0
5	20240529	190200	93951480	13730	13730	13730	13730	0
6	20240529	190100	93951480	13730	13730	13730	13730	0
7	20240529	190000	93951480	13730	13730	13730	13730	0
8	20240529	185900	93951480	13730	13730	13730	13730	0
9	20240529	185800	93951480	13730	13730	13730	13730	0
10	20240529	185700	93951480	13730	13730	13730	13730	0
11	20240529	185600	93951480	13730	13730	13730	13730	0
12	20240529	185500	93951480	13730	13730	13730	13730	0
13	20240529	185400	93951480	13730	13730	13730	13730	0
14	20240529	185300	93951480	13730	13730	13730	13730	0
15	20240529	185200	93951480	13730	13730	13730	13730	0
16	20240529	185100	93951480	13730	13730	13730	13730	0
17	20240529	185000	93951480	13730	13730	13730	13730	0
18	20240529	184900	93951480	13730	13730	13730	13730	0
19	20240529	184800	93951480	13730	13730	13730	13730	0
20	20240529	184700	93951480	13730	13730	13730	13730	0
21	20240529	184600	93951480	13730	13730	13730	13730	0
22	20240529	184500	93951480	13730	13730	13730	13730	0
23	20240529	184400	93951480	13730	13730	13730	13730	0
24	20240529	184300	93951480	13730	13730	13730	13730	0
25	20240529	184200	93951480	13730	13730	13730	13730	0
26	20240529	184100	93951480	13730	13730	13730	13730	0
27	20240529	184000	93951480	13730	13730	13730	13730	0
28	20240529	183900	93951480	13730	13730	13730	13730	0
29	20240529	183800	93951480	13730	13730	13730	13730	0
30	20240529	183700	93951480	13730	13730	13730	13730	0
31	20240529	183600	93951480	13730	13730	13730	13730	0
32	20240529	183500	93951480	13730	13730	13730	13730	100
33	20240529	183400	93951480	13730	13730	13730	13730	0
34	20240529	183300	93951480	13730	13730	13730	13730	0
35	20240529	183200	93951480	13730	13730	13730	13730	0
36	20240529	183100	93951480	13730	13730	13730	13730	0
37	20240529	183000	93951480	13730	13730	13730	13730	0
38	20240529	182900	93951480	13730	13730	13730	13730	0
39	20240529	182800	93951480	13730	13730	13730	13730	0
40	20240529	182700	93951480	13730	13730	13730	13730	0
41	20240529	182600	93951480	13730	13730	13730	13730	0
42	20240529	182500	93951480	13730	13730	13730	13730	0
43	20240529	182400	93951480	13730	13730	13730	13730	0
44	20240529	182300	93951480	13730	13730	13730	13730	0
45	20240529	182200	93951480	13730	13730	13730	13730	0
46	20240529	182100	93951480	13730	13730	13730	13730	0
47	20240529	182000	93951480	13730	13730	13730	13730	0
48	20240529	181900	93951480	13730	13730	13730	13730	0
49	20240529	181800	93951480	13730	13730	13730	13730	0
50	20240529	181700	93951480	13730	13730	13730	13730	0
51	20240529	181600	93951480	13730	13730	13730	13730	0
52	20240529	181500	93951480	13730	13730	13730	13730	0
53	20240529	181400	93951480	13730	13730	13730	13730	0
54	20240529	181300	93951480	13730	13730	13730	13730	0
55	20240529	181200	93951480	13730	13730	13730	13730	0
56	20240529	181100	93951480	13730	13730	13730	13730	0
57	20240529	181000	93951480	13730	13730	13730	13730	0
58	20240529	180900	93951480	13730	13730	13730	13730	0
59	20240529	180800	93951480	13730	13730	13730	13730	0
60	20240529	180700	93951480	13730	13730	13730	13730	0
61	20240529	180600	93951480	13730	13730	13730	13730	0
62	20240529	180500	93951480	13730	13730	13730	13730	100
63	20240529	180400	93951480	13730	13730	13730	13730	0
64	20240529	180300	93951480	13730	13730	13730	13730	0
65	20240529	180200	93951480	13730	13730	13730	13730	0
66	20240529	180100	93951480	13730	13730	13730	13730	0
67	20240529	180000	93951480	13730	13730	13730	13730	0
68	20240529	175900	93951480	13730	13730	13730	13730	0
69	20240529	175800	93951480	13730	13730	13730	13730	0
70	20240529	175700	93951480	13730	13730	13730	13730	0
71	20240529	175600	93951480	13730	13730	13730	13730	0
72	20240529	175500	93951480	13730	13730	13730	13730	0
73	20240529	175400	93951480	13730	13730	13730	13730	0
74	20240529	175300	93951480	13730	13730	13730	13730	0
75	20240529	175200	93951480	13730	13730	13730	13730	0
76	20240529	175100	93951480	13730	13730	13730	13730	0
77	20240529	175000	93951480	13730	13730	13730	13730	0
78	20240529	174900	93951480	13730	13730	13730	13730	0
79	20240529	174800	93951480	13730	13730	13730	13730	0
80	20240529	174700	93951480	13730	13730	13730	13730	0
81	20240529	174600	93951480	13730	13730	13730	13730	0
82	20240529	174500	93951480	13730	13730	13730	13730	0
83	20240529	174400	93951480	13730	13730	13730	13730	0
84	20240529	174300	93951480	13730	13730	13730	13730	0
85	20240529	174200	93951480	13730	13730	13730	13730	0
86	20240529	174100	93951480	13730	13730	13730	13730	0
87	20240529	174000	93951480	13730	13730	13730	13730	0
88	20240529	173900	93951480	13730	13730	13730	13730	0
89	20240529	173800	93951480	13730	13730	13730	13730	0
90	20240529	173700	93951480	13730	13730	13730	13730	0
91	20240529	173600	93951480	13730	13730	13730	13730	0
92	20240529	173500	93951480	13730	13730	13730	13730	100
93	20240529	173400	93951480	13730	13730	13730	13730	0
94	20240529	173300	93951480	13730	13730	13730	13730	0
95	20240529	173200	93951480	13730	13730	13730	13730	0
96	20240529	173100	93951480	13730	13730	13730	13730	0
97	20240529	173000	93951480	13730	13730	13730	13730	0
98	20240529	172900	93951480	13730	13730	13730	13730	0
99	20240529	172800	93951480	13730	13730	13730	13730	0
100	20240529	172700	93951480	13730	13730	13730	13730	0
101	20240529	172600	93951480	13730	13730	13730	13730	0
102	20240529	172500	93951480	13730	13730	13730	13730	0
103	20240529	172400	93951480	13730	13730	13730	13730	0
104	20240529	172300	93951480	13730	13730	13730	13730	0
105	20240529	172200	93951480	13730	13730	13730	13730	0
106	20240529	172100	93951480	13730	13730	13730	13730	0
107	20240529	172000	93951480	13730	13730	13730	13730	0
108	20240529	171900	93951480	13730	13730	13730	13730	0
109	20240529	171800	93951480	13730	13730	13730	13730	0
110	20240529	171700	93951480	13730	13730	13730	13730	0
111	20240529	171600	93951480	13730	13730	13730	13730	0
112	20240529	171500	93951480	13730	13730	13730	13730	0
113	20240529	171400	93951480	13730	13730	13730	13730	0
114	20240529	171300	93951480	13730	13730	13730	13730	0
115	20240529	171200	93951480	13730	13730	13730	13730	0
116	20240529	171100	93951480	13730	13730	13730	13730	0
117	20240529	171000	93951480	13730	13730	13730	13730	0
118	20240529	170900	93951480	13730	13730	13730	13730	0
119	20240529	170800	93951480	13730	13730	13730	13730	0
120	20240529	170700	93951480	13730	13730	13730	13730	0
121	20240529	170600	93951480	13730	13730	13730	13730	0
122	20240529	170500	93951480	13730	13730	13730	13730	100
123	20240529	170400	93951480	13730	13730	13730	13730	0
124	20240529	170300	93951480	13730	13730	13730	13730	0
125	20240529	170200	93951480	13730	13730	13730	13730	0
126	20240529	170100	93951480	13730	13730	13730	13730	0
127	20240529	170000	93951480	13730	13730	13730	13730	0
128	20240529	165900	93951480	13730	13730	13730	13730	0
129	20240529	165800	93951480	13730	13730	13730	13730	0
130	20240529	165700	93951480	13730	13730	13730	13730	0
131	20240529	165600	93951480	13730	13730	13730	13730	0
132	20240529	165500	93951480	13730	13730	13730	13730	0
133	20240529	165400	93951480	13730	13730	13730	13730	0
134	20240529	165300	93951480	13730	13730	13730	13730	0
135	20240529	165200	93951480	13730	13730	13730	13730	0
136	20240529	165100	93951480	13730	13730	13730	13730	0
137	20240529	165000	93951480	13730	13730	13730	13730	0
138	20240529	164900	93951480	13730	13730	13730	13730	0
139	20240529	164800	93951480	13730	13730	13730	13730	0
140	20240529	164700	93951480	13730	13730	13730	13730	0
141	20240529	164600	93951480	13730	13730	13730	13730	0
142	20240529	164500	93951480	13730	13730	13730	13730	0
143	20240529	164400	93951480	13730	13730	13730	13730	0
144	20240529	164300	93951480	13730	13730	13730	13730	0
145	20240529	164200	93951480	13730	13730	13730	13730	0
146	20240529	164100	93951480	13730	13730	13730	13730	0
147	20240529	164000	93951480	13730	13730	13730	13730	0
148	20240529	163900	93951480	13730	13730	13730	13730	0
149	20240529	163800	93951480	13730	13730	13730	13730	0
150	20240529	163700	93951480	13730	13730	13730	13730	0
151	20240529	163600	93951480	13730	13730	13730	13730	0
152	20240529	163500	93951480	13730	13730	13730	13730	100
153	20240529	163400	93951480	13730	13730	13730	13730	0
154	20240529	163300	93951480	13730	13730	13730	13730	0
155	20240529	163200	93951480	13730	13730	13730	13730	0
156	20240529	163100	93951480	13730	13730	13730	13730	0
157	20240529	163000	93951480	13730	13730	13730	13730	0
158	20240529	162900	93951480	13730	13730	13730	13730	0
159	20240529	162800	93951480	13730	13730	13730	13730	0
160	20240529	162700	93951480	13730	13730	13730	13730	0
161	20240529	162600	93951480	13730	13730	13730	13730	0
162	20240529	162500	93951480	13730	13730	13730	13730	0
163	20240529	162400	93951480	13730	13730	13730	13730	0
164	20240529	162300	93951480	13730	13730	13730	13730	0
165	20240529	162200	93951480	13730	13730	13730	13730	0
166	20240529	162100	93951480	13730	13730	13730	13730	0
167	20240529	162000	93951480	13730	13730	13730	13730	0
168	20240529	161900	93951480	13730	13730	13730	13730	0
169	20240529	161800	93951480	13730	13730	13730	13730	0
170	20240529	161700	93951480	13730	13730	13730	13730	0
171	20240529	161600	93951480	13730	13730	13730	13730	0
172	20240529	161500	93951480	13730	13730	13730	13730	0
173	20240529	161400	93951480	13730	13730	13730	13730	0
174	20240529	161300	93951480	13730	13730	13730	13730	0
175	20240529	161200	93951480	13730	13730	13730	13730	0
176	20240529	161100	93951480	13730	13730	13730	13730	0
177	20240529	161000	93951480	13730	13730	13730	13730	0
178	20240529	160900	93951480	13730	13730	13730	13730	0
179	20240529	160800	93951480	13730	13730	13730	13730	0
180	20240529	160700	93951480	13730	13730	13730	13730	0
181	20240529	160600	93951480	13730	13730	13730	13730	0
182	20240529	160500	93951480	13730	13730	13730	13730	100
183	20240529	160400	93951480	13730	13730	13730	13730	0
184	20240529	160300	93951480	13730	13730	13730	13730	0
185	20240529	160200	93951480	13730	13730	13730	13730	0
186	20240529	160100	93951480	13730	13730	13730	13730	0
187	20240529	160000	93951480	13730	13730	13730	13730	0
188	20240529	155900	93951480	13730	13730	13730	13730	0
189	20240529	155800	93951480	13730	13730	13730	13730	0
190	20240529	155700	93951480	13730	13730	13730	13730	0
191	20240529	155600	93951480	13730	13730	13730	13730	0
192	20240529	155500	93951480	13730	13730	13730	13730	0
193	20240529	155400	93951480	13730	13730	13730	13730	0
194	20240529	155300	93951480	13730	13730	13730	13730	0
195	20240529	155200	93951480	13730	13730	13730	13730	0
196	20240529	155100	93951480	13730	13730	13730	13730	0
197	20240529	155000	93951480	13730	13730	13730	13730	0
198	20240529	154900	93951480	13730	13730	13730	13730	0
199	20240529	154800	93951480	13730	13730	13730	13730	0
200	20240529	154700	93951480	13730	13730	13730	13730	0
201	20240529	154600	93951480	13730	13730	13730	13730	0
202	20240529	154500	93951480	13730	13730	13730	13730	0
203	20240529	154400	93951480	13730	13730	13730	13730	0
204	20240529	154300	93951480	13730	13730	13730	13730	0
205	20240529	154200	93951480	13730	13730	13730	13730	0
206	20240529	154100	93951480	13730	13730	13730	13730	0
207	20240529	154000	93951480	13730	13730	13730	13730	0
208	20240529	153900	93951480	13730	13730	13730	13730	0
209	20240529	153800	93951480	13730	13730	13730	13730	0
210	20240529	153700	93951480	13730	13730	13730	13730	0
211	20240529	153600	93951480	13730	13730	13730	13730	0
212	20240529	153500	93951480	13730	13730	13730	13730	100
213	20240529	153400	93951480	13730	13730	13730	13730	0
214	20240529	153300	93951480	13730	13730	13730	13730	0
215	20240529	153200	93951480	13730	13730	13730	13730	0
216	20240529	153100	93951480	13730	13730	13730	13730	0
217	20240529	153000	93951480	13730	13730	13730	13730	100
218	20240529	152900	92578480	13740	13740	13740	13740	0
219	20240529	152800	92578480	13740	13740	13740	13740	0
220	20240529	152700	92578480	13740	13740	13740	13740	0
221	20240529	152600	92578480	13740	13740	13740	13740	0
222	20240529	152500	92578480	13740	13740	13740	13740	0
223	20240529	152400	92578480	13740	13740	13740	13740	0
224	20240529	152300	92578480	13740	13740	13740	13740	0
225	20240529	152200	92578480	13740	13740	13740	13740	0
226	20240529	152100	92578480	13740	13740	13740	13740	0
227	20240529	152000	92578480	13740	13740	13740	13740	0
228	20240529	151900	92578480	13740	13740	13740	13740	129
229	20240529	151800	90806020	13730	13730	13730	13730	223
230	20240529	151700	87744230	13730	13730	13730	13730	0
231	20240529	151600	87744230	13730	13730	13730	13730	74
232	20240529	151500	86728210	13740	13740	13740	13740	70
233	20240529	151400	85766410	13740	13740	13740	13740	0
234	20240529	151300	85766410	13740	13740	13740	13740	0
235	20240529	151200	85766410	13740	13740	13740	13740	0
236	20240529	151100	85766410	13740	13740	13740	13740	0
237	20240529	151000	85766410	13740	13740	13740	13740	0
238	20240529	150900	85766410	13740	13740	13740	13740	0
239	20240529	150800	85766410	13740	13740	13740	13740	50
240	20240529	150700	85079410	13740	13740	13740	13740	0
241	20240529	150600	85079410	13740	13740	13740	13740	5
242	20240529	150500	85010710	13740	13740	13740	13740	0
243	20240529	150400	85010710	13740	13740	13740	13740	0
244	20240529	150300	85010710	13740	13740	13740	13740	0
245	20240529	150200	85010710	13740	13740	13740	13740	0
246	20240529	150100	85010710	13740	13740	13740	13740	0
247	20240529	150000	85010710	13740	13740	13740	13740	0
248	20240529	145900	85010710	13740	13740	13740	13740	0
249	20240529	145800	85010710	13740	13740	13740	13740	4
250	20240529	145700	84955750	13740	13740	13740	13740	0
251	20240529	145600	84955750	13740	13740	13740	13740	0
252	20240529	145500	84955750	13740	13740	13740	13740	0
253	20240529	145400	84955750	13740	13740	13740	13740	0
254	20240529	145300	84955750	13740	13740	13740	13740	0
255	20240529	145200	84955750	13740	13740	13740	13740	0
256	20240529	145100	84955750	13740	13740	13740	13740	1
257	20240529	145000	84942010	13730	13730	13730	13730	0
258	20240529	144900	84942010	13730	13730	13730	13730	303
259	20240529	144800	80781820	13730	13730	13730	13730	0
260	20240529	144700	80781820	13730	13740	13740	13730	12
261	20240529	144600	80616980	13740	13740	13740	13740	0
262	20240529	144500	80616980	13740	13740	13740	13740	0
263	20240529	144400	80616980	13740	13740	13740	13740	0
264	20240529	144300	80616980	13740	13740	13740	13740	0
265	20240529	144200	80616980	13740	13740	13740	13740	0
266	20240529	144100	80616980	13740	13740	13740	13740	1
267	20240529	144000	80603240	13740	13740	13740	13740	0
268	20240529	143900	80603240	13740	13740	13740	13740	0
269	20240529	143800	80603240	13740	13740	13740	13740	1
270	20240529	143700	80589500	13740	13740	13740	13740	6
271	20240529	143600	80507060	13740	13740	13740	13740	0
272	20240529	143500	80507060	13740	13740	13740	13740	2
273	20240529	143400	80479580	13730	13730	13730	13730	0
274	20240529	143300	80479580	13730	13730	13730	13730	0
275	20240529	143200	80479580	13730	13730	13730	13730	0
276	20240529	143100	80479580	13730	13730	13730	13730	1
277	20240529	143000	80465850	13730	13730	13730	13730	26
278	20240529	142900	80108870	13740	13740	13740	13740	0
279	20240529	142800	80108870	13740	13740	13740	13740	0
280	20240529	142700	80108870	13740	13740	13740	13740	0
281	20240529	142600	80108870	13740	13740	13740	13740	69
282	20240529	142500	79160810	13740	13740	13740	13740	0
283	20240529	142400	79160810	13740	13740	13740	13740	0
284	20240529	142300	79160810	13740	13740	13740	13740	0
285	20240529	142200	79160810	13740	13740	13740	13740	0
286	20240529	142100	79160810	13740	13740	13740	13740	0
287	20240529	142000	79160810	13740	13740	13740	13740	0
288	20240529	141900	79160810	13740	13740	13740	13740	7
289	20240529	141800	79064630	13740	13740	13740	13740	368
290	20240529	141700	74008310	13740	13740	13740	13740	146
291	20240529	141600	72002270	13740	13740	13740	13740	0
292	20240529	141500	72002270	13740	13740	13740	13740	0
293	20240529	141400	72002270	13740	13740	13740	13740	0
294	20240529	141300	72002270	13740	13740	13740	13740	0
295	20240529	141200	72002270	13740	13740	13740	13740	149
296	20240529	141100	69955010	13740	13740	13740	13740	0
297	20240529	141000	69955010	13740	13740	13740	13740	0
298	20240529	140900	69955010	13740	13740	13740	13740	0
299	20240529	140800	69955010	13740	13740	13740	13740	0
300	20240529	140700	69955010	13740	13740	13740	13740	0
301	20240529	140600	69955010	13740	13740	13740	13740	36
302	20240529	140500	69460370	13740	13740	13740	13740	0
303	20240529	140400	69460370	13740	13740	13740	13740	0
304	20240529	140300	69460370	13740	13740	13740	13740	0
305	20240529	140200	69460370	13740	13740	13740	13740	0
306	20240529	140100	69460370	13740	13740	13740	13740	0
307	20240529	140000	69460370	13740	13740	13740	13740	0
308	20240529	135900	69460370	13740	13740	13740	13740	0
309	20240529	135800	69460370	13740	13740	13740	13740	0
310	20240529	135700	69460370	13740	13740	13740	13740	4
311	20240529	135600	69405410	13740	13740	13740	13740	0
312	20240529	135500	69405410	13740	13740	13740	13740	845
313	20240529	135400	57795110	13740	13740	13740	13740	0
314	20240529	135300	57795110	13740	13740	13740	13740	0
315	20240529	135200	57795110	13740	13740	13740	13740	0
316	20240529	135100	57795110	13740	13740	13740	13740	0
317	20240529	135000	57795110	13740	13740	13740	13740	0
318	20240529	134900	57795110	13740	13740	13740	13740	0
319	20240529	134800	57795110	13740	13740	13740	13740	0
320	20240529	134700	57795110	13740	13740	13740	13740	0
321	20240529	134600	57795110	13740	13740	13740	13740	0
322	20240529	134500	57795110	13740	13740	13740	13740	0
323	20240529	134400	57795110	13740	13740	13740	13740	0
324	20240529	134300	57795110	13740	13740	13740	13740	0
325	20240529	134200	57795110	13740	13740	13740	13740	0
326	20240529	134100	57795110	13740	13740	13740	13740	0
327	20240529	134000	57795110	13740	13740	13740	13740	0
328	20240529	133900	57795110	13740	13740	13740	13740	100
329	20240529	133800	56421110	13740	13740	13740	13740	0
330	20240529	133700	56421110	13740	13740	13740	13740	0
331	20240529	133600	56421110	13740	13740	13740	13740	0
332	20240529	133500	56421110	13740	13740	13740	13740	0
333	20240529	133400	56421110	13740	13740	13740	13740	0
334	20240529	133300	56421110	13740	13740	13740	13740	0
335	20240529	133200	56421110	13740	13740	13740	13740	0
336	20240529	133100	56421110	13740	13740	13740	13740	0
337	20240529	133000	56421110	13740	13740	13740	13740	0
338	20240529	132900	56421110	13740	13740	13740	13740	0
339	20240529	132800	56421110	13740	13740	13740	13740	0
340	20240529	132700	56421110	13740	13740	13740	13740	0
341	20240529	132600	56421110	13740	13740	13740	13740	0
342	20240529	132500	56421110	13740	13740	13740	13740	0
343	20240529	132400	56421110	13740	13740	13740	13740	0
344	20240529	132300	56421110	13740	13740	13740	13740	0
345	20240529	132200	56421110	13740	13740	13740	13740	0
346	20240529	132100	56421110	13740	13740	13740	13740	33
347	20240529	132000	55967690	13750	13750	13750	13750	0
348	20240529	131900	55967690	13750	13750	13750	13750	1
349	20240529	131800	55953940	13750	13750	13750	13750	0
350	20240529	131700	55953940	13750	13750	13750	13750	0
351	20240529	131600	55953940	13750	13750	13750	13750	0
352	20240529	131500	55953940	13750	13750	13750	13750	2
353	20240529	131400	55926440	13750	13750	13750	13750	0
354	20240529	131300	55926440	13750	13750	13750	13750	0
355	20240529	131200	55926440	13750	13750	13750	13750	0
356	20240529	131100	55926440	13750	13750	13750	13750	33
357	20240529	131000	55472690	13750	13750	13750	13750	4
358	20240529	130900	55417690	13760	13760	13760	13760	50
359	20240529	130800	54729690	13740	13740	13740	13740	0
360	20240529	130700	54729690	13740	13750	13750	13740	369
361	20240529	130600	49657490	13760	13760	13760	13760	0
362	20240529	130500	49657490	13760	13760	13760	13760	0
363	20240529	130400	49657490	13760	13760	13760	13760	0
364	20240529	130300	49657490	13760	13760	13760	13760	10
365	20240529	130200	49519890	13760	13760	13760	13760	0
366	20240529	130100	49519890	13760	13760	13760	13760	0
367	20240529	130000	49519890	13760	13760	13760	13760	0
368	20240529	125900	49519890	13760	13760	13760	13760	4
369	20240529	125800	49464850	13760	13760	13760	13760	0
370	20240529	125700	49464850	13760	13760	13760	13760	50
371	20240529	125600	48776850	13760	13760	13760	13760	140
372	20240529	125500	46850450	13760	13760	13760	13760	100
373	20240529	125400	45474450	13760	13750	13760	13750	110
374	20240529	125300	43961850	13750	13750	13750	13750	17
375	20240529	125200	43728100	13750	13750	13750	13750	0
376	20240529	125100	43728100	13750	13750	13750	13750	0
377	20240529	125000	43728100	13750	13750	13750	13750	0
378	20240529	124900	43728100	13750	13750	13750	13750	0
379	20240529	124800	43728100	13750	13750	13750	13750	0
380	20240529	124700	43728100	13750	13750	13750	13750	0
381	20240529	124600	43728100	13750	13750	13750	13750	0
382	20240529	124500	43728100	13750	13750	13750	13750	0
383	20240529	124400	43728100	13750	13750	13750	13750	0
384	20240529	124300	43728100	13750	13750	13750	13750	0
385	20240529	124200	43728100	13750	13750	13750	13750	0
386	20240529	124100	43728100	13750	13750	13750	13750	0
387	20240529	124000	43728100	13750	13750	13750	13750	0
388	20240529	123900	43728100	13750	13750	13750	13750	0
389	20240529	123800	43728100	13750	13750	13750	13750	0
390	20240529	123700	43728100	13750	13750	13750	13750	0
391	20240529	123600	43728100	13750	13750	13750	13750	0
392	20240529	123500	43728100	13750	13750	13750	13750	0
393	20240529	123400	43728100	13750	13750	13750	13750	32
394	20240529	123300	43288100	13750	13750	13750	13750	0
395	20240529	123200	43288100	13750	13750	13750	13750	0
396	20240529	123100	43288100	13750	13750	13750	13750	150
397	20240529	123000	41225600	13750	13750	13750	13750	0
398	20240529	122900	41225600	13750	13750	13750	13750	0
399	20240529	122800	41225600	13750	13750	13750	13750	0
400	20240529	122700	41225600	13750	13750	13750	13750	30
401	20240529	122600	40813100	13760	13760	13760	13760	0
402	20240529	122500	40813100	13760	13760	13760	13760	2
403	20240529	122400	40785580	13760	13760	13760	13760	0
404	20240529	122300	40785580	13760	13760	13760	13760	0
405	20240529	122200	40785580	13760	13760	13760	13760	0
406	20240529	122100	40785580	13760	13760	13760	13760	0
407	20240529	122000	40785580	13760	13760	13760	13760	0
408	20240529	121900	40785580	13760	13760	13760	13760	0
409	20240529	121800	40785580	13760	13760	13760	13760	0
410	20240529	121700	40785580	13760	13760	13760	13760	0
411	20240529	121600	40785580	13760	13760	13760	13760	0
412	20240529	121500	40785580	13760	13760	13760	13760	0
413	20240529	121400	40785580	13760	13760	13760	13760	0
414	20240529	121300	40785580	13760	13760	13760	13760	1
415	20240529	121200	40771820	13760	13760	13760	13760	0
416	20240529	121100	40771820	13760	13760	13760	13760	0
417	20240529	121000	40771820	13760	13760	13760	13760	3
418	20240529	120900	40730540	13770	13770	13770	13770	150
419	20240529	120800	38665040	13770	13770	13770	13770	0
420	20240529	120700	38665040	13770	13770	13770	13770	0
421	20240529	120600	38665040	13770	13770	13770	13770	0
422	20240529	120500	38665040	13770	13770	13770	13770	0
423	20240529	120400	38665040	13770	13770	13770	13770	0
424	20240529	120300	38665040	13770	13770	13770	13770	0
425	20240529	120200	38665040	13770	13770	13770	13770	0
426	20240529	120100	38665040	13770	13770	13770	13770	0
427	20240529	120000	38665040	13770	13770	13770	13770	0
428	20240529	115900	38665040	13770	13770	13770	13770	0
429	20240529	115800	38665040	13770	13770	13770	13770	0
430	20240529	115700	38665040	13770	13770	13770	13770	0
431	20240529	115600	38665040	13770	13770	13770	13770	0
432	20240529	115500	38665040	13770	13770	13770	13770	0
433	20240529	115400	38665040	13770	13770	13770	13770	0
434	20240529	115300	38665040	13770	13770	13770	13770	0
435	20240529	115200	38665040	13770	13770	13770	13770	2
436	20240529	115100	38637500	13770	13770	13770	13770	0
437	20240529	115000	38637500	13770	13770	13770	13770	10
438	20240529	114900	38499800	13750	13750	13750	13750	0
439	20240529	114800	38499800	13750	13750	13750	13750	0
440	20240529	114700	38499800	13750	13750	13750	13750	0
441	20240529	114600	38499800	13750	13750	13750	13750	0
442	20240529	114500	38499800	13750	13750	13750	13750	0
443	20240529	114400	38499800	13750	13750	13750	13750	0
444	20240529	114300	38499800	13750	13750	13750	13750	0
445	20240529	114200	38499800	13750	13750	13750	13750	0
446	20240529	114100	38499800	13750	13750	13750	13750	0
447	20240529	114000	38499800	13750	13750	13750	13750	0
448	20240529	113900	38499800	13750	13750	13750	13750	0
449	20240529	113800	38499800	13750	13750	13750	13750	0
450	20240529	113700	38499800	13750	13750	13750	13750	0
451	20240529	113600	38499800	13750	13750	13750	13750	0
452	20240529	113500	38499800	13750	13750	13750	13750	0
453	20240529	113400	38499800	13750	13750	13750	13750	0
454	20240529	113300	38499800	13750	13750	13750	13750	0
455	20240529	113200	38499800	13750	13750	13750	13750	0
456	20240529	113100	38499800	13750	13760	13760	13750	99
457	20240529	113000	37138400	13770	13770	13770	13770	0
458	20240529	112900	37138400	13770	13770	13770	13770	0
459	20240529	112800	37138400	13770	13770	13770	13770	0
460	20240529	112700	37138400	13770	13770	13770	13770	0
461	20240529	112600	37138400	13770	13770	13770	13770	0
462	20240529	112500	37138400	13770	13770	13770	13770	0
463	20240529	112400	37138400	13770	13770	13770	13770	40
464	20240529	112300	36587600	13760	13760	13760	13760	0
465	20240529	112200	36587600	13760	13760	13760	13760	0
466	20240529	112100	36587600	13760	13760	13760	13760	0
467	20240529	112000	36587600	13760	13760	13760	13760	0
468	20240529	111900	36587600	13760	13760	13760	13760	0
469	20240529	111800	36587600	13760	13760	13760	13760	0
470	20240529	111700	36587600	13760	13760	13760	13760	6
471	20240529	111600	36505040	13760	13760	13760	13760	0
472	20240529	111500	36505040	13760	13760	13760	13760	0
473	20240529	111400	36505040	13760	13760	13760	13760	0
474	20240529	111300	36505040	13760	13760	13760	13760	0
475	20240529	111200	36505040	13760	13760	13760	13760	0
476	20240529	111100	36505040	13760	13760	13760	13760	0
477	20240529	111000	36505040	13760	13760	13760	13760	39
478	20240529	110900	35968400	13750	13750	13750	13750	8
479	20240529	110800	35858400	13770	13770	13770	13770	0
480	20240529	110700	35858400	13770	13770	13770	13770	0
481	20240529	110600	35858400	13770	13770	13770	13770	0
482	20240529	110500	35858400	13770	13770	13770	13770	0
483	20240529	110400	35858400	13770	13770	13770	13770	0
484	20240529	110300	35858400	13770	13770	13770	13770	0
485	20240529	110200	35858400	13770	13770	13770	13770	0
486	20240529	110100	35858400	13770	13770	13770	13770	0
487	20240529	110000	35858400	13770	13770	13770	13770	0
488	20240529	105900	35858400	13770	13770	13770	13770	0
489	20240529	105800	35858400	13770	13770	13770	13770	0
490	20240529	105700	35858400	13770	13770	13770	13770	0
491	20240529	105600	35858400	13770	13770	13770	13770	0
492	20240529	105500	35858400	13770	13770	13770	13770	0
493	20240529	105400	35858400	13770	13770	13770	13770	0
494	20240529	105300	35858400	13770	13770	13770	13770	0
495	20240529	105200	35858400	13770	13770	13770	13770	0
496	20240529	105100	35858400	13770	13770	13770	13770	0
497	20240529	105000	35858400	13770	13770	13770	13770	4
498	20240529	104900	35803320	13750	13750	13750	13750	0
499	20240529	104800	35803320	13750	13750	13750	13750	0
500	20240529	104700	35803320	13750	13750	13750	13750	0
501	20240529	104600	35803320	13750	13750	13750	13750	0
502	20240529	104500	35803320	13750	13750	13750	13750	1
503	20240529	104400	35789570	13750	13750	13750	13750	0
504	20240529	104300	35789570	13750	13750	13750	13750	0
505	20240529	104200	35789570	13750	13760	13760	13750	60
506	20240529	104100	34964370	13750	13750	13750	13750	0
507	20240529	104000	34964370	13750	13750	13750	13750	0
508	20240529	103900	34964370	13750	13750	13750	13750	0
509	20240529	103800	34964370	13750	13750	13750	13750	0
510	20240529	103700	34964370	13750	13750	13750	13750	0
511	20240529	103600	34964370	13750	13750	13750	13750	0
512	20240529	103500	34964370	13750	13750	13750	13750	0
513	20240529	103400	34964370	13750	13750	13750	13750	0
514	20240529	103300	34964370	13750	13750	13750	13750	0
515	20240529	103200	34964370	13750	13750	13750	13750	0
516	20240529	103100	34964370	13750	13760	13760	13750	50
517	20240529	103000	34276570	13750	13750	13750	13750	0
518	20240529	102900	34276570	13750	13750	13750	13750	0
519	20240529	102800	34276570	13750	13750	13750	13750	100
520	20240529	102700	32901570	13750	13750	13750	13750	0
521	20240529	102600	32901570	13750	13750	13750	13750	0
522	20240529	102500	32901570	13750	13750	13750	13750	271
523	20240529	102400	29175320	13750	13750	13750	13750	0
524	20240529	102300	29175320	13750	13750	13750	13750	10
525	20240529	102200	29037820	13740	13740	13740	13740	0
526	20240529	102100	29037820	13740	13740	13740	13740	0
527	20240529	102000	29037820	13740	13740	13740	13740	14
528	20240529	101900	28845460	13740	13740	13740	13740	0
529	20240529	101800	28845460	13740	13740	13740	13740	0
530	20240529	101700	28845460	13740	13740	13740	13740	0
531	20240529	101600	28845460	13740	13740	13740	13740	0
532	20240529	101500	28845460	13740	13740	13740	13740	0
533	20240529	101400	28845460	13740	13740	13740	13740	0
534	20240529	101300	28845460	13740	13740	13740	13740	0
535	20240529	101200	28845460	13740	13740	13740	13740	0
536	20240529	101100	28845460	13740	13740	13740	13740	0
537	20240529	101000	28845460	13740	13750	13750	13740	89
538	20240529	100900	27622100	13750	13750	13750	13750	0
539	20240529	100800	27622100	13750	13750	13750	13750	1
540	20240529	100700	27608350	13750	13750	13750	13750	50
541	20240529	100600	26920850	13740	13750	13750	13740	25
542	20240529	100500	26577120	13740	13760	13760	13740	95
543	20240529	100400	25270880	13750	13750	13750	13750	10
544	20240529	100300	25133380	13750	13750	13750	13750	2
545	20240529	100200	25105880	13760	13760	13760	13760	0
546	20240529	100100	25105880	13760	13760	13760	13760	1
547	20240529	100000	25092120	13760	13750	13760	13750	3
548	20240529	095900	25050850	13760	13760	13760	13760	1
549	20240529	095800	25037090	13760	13760	13760	13760	0
550	20240529	095700	25037090	13760	13760	13760	13760	0
551	20240529	095600	25037090	13760	13760	13760	13760	0
552	20240529	095500	25037090	13760	13760	13760	13760	0
553	20240529	095400	25037090	13760	13760	13760	13760	0
554	20240529	095300	25037090	13760	13760	13760	13760	0
555	20240529	095200	25037090	13760	13760	13760	13760	0
556	20240529	095100	25037090	13760	13760	13760	13760	89
557	20240529	095000	23812450	13760	13760	13760	13760	0
558	20240529	094900	23812450	13760	13760	13760	13760	0
559	20240529	094800	23812450	13760	13760	13760	13760	0
560	20240529	094700	23812450	13760	13760	13760	13760	0
561	20240529	094600	23812450	13760	13760	13760	13760	0
562	20240529	094500	23812450	13760	13760	13760	13760	0
563	20240529	094400	23812450	13760	13760	13760	13760	0
564	20240529	094300	23812450	13760	13760	13760	13760	0
565	20240529	094200	23812450	13760	13760	13760	13760	1
566	20240529	094100	23798690	13760	13750	13760	13750	2
567	20240529	094000	23771180	13750	13760	13760	13750	218
568	20240529	093900	20771940	13770	13770	13770	13770	0
569	20240529	093800	20771940	13770	13770	13770	13770	3
570	20240529	093700	20730630	13770	13770	13770	13770	2
571	20240529	093600	20703090	13770	13770	13770	13770	0
572	20240529	093500	20703090	13770	13770	13770	13770	1
573	20240529	093400	20689320	13760	13760	13760	13760	0
574	20240529	093300	20689320	13760	13760	13760	13760	0
575	20240529	093200	20689320	13760	13760	13760	13760	12
576	20240529	093100	20524200	13760	13760	13760	13760	0
577	20240529	093000	20524200	13760	13760	13760	13760	0
578	20240529	092900	20524200	13760	13760	13760	13760	0
579	20240529	092800	20524200	13760	13770	13770	13760	9
580	20240529	092700	20400350	13760	13770	13770	13760	131
581	20240529	092600	18597490	13770	13770	13770	13770	677
582	20240529	092500	9275200	13770	13770	13770	13770	100
583	20240529	092400	7898200	13770	13770	13770	13770	0
584	20240529	092300	7898200	13770	13770	13770	13770	10
585	20240529	092200	7760500	13770	13770	13770	13770	9
586	20240529	092100	7636570	13770	13770	13770	13770	21
587	20240529	092000	7347400	13790	13790	13790	13790	0
588	20240529	091900	7347400	13790	13790	13790	13790	1
589	20240529	091800	7333610	13790	13790	13790	13790	2
590	20240529	091700	7306030	13790	13790	13790	13790	0
591	20240529	091600	7306030	13790	13780	13790	13780	100
592	20240529	091500	5927420	13760	13760	13760	13760	0
593	20240529	091400	5927420	13760	13760	13760	13760	0
594	20240529	091300	5927420	13760	13780	13780	13760	70
595	20240529	091200	4963130	13780	13780	13780	13780	115
596	20240529	091100	3378430	13780	13780	13780	13780	0
597	20240529	091000	3378430	13780	13780	13780	13780	39
598	20240529	090900	2841010	13790	13790	13790	13790	22
599	20240529	090800	2537630	13790	13790	13790	13790	80
600	20240529	090700	1434430	13790	13790	13790	13790	0
601	20240529	090600	1434430	13790	13790	13790	13790	1
602	20240529	090500	1420640	13790	13790	13790	13790	0
603	20240529	090400	1420640	13790	13790	13790	13790	0
604	20240529	090300	1420640	13790	13790	13790	13790	0
605	20240529	090200	1420640	13790	13790	13790	13790	1
606	20240529	090100	1406850	13790	13790	13790	13790	72
607	20240529	090000	413970	13790	13800	13800	13790	10