KissMeData/107640/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201400	192493100	41950	41950	41950	41950	2
3	20240530	201300	192493100	41950	41950	41950	41950	0
4	20240530	201200	192493100	41950	41950	41950	41950	0
5	20240530	201100	192493100	41950	41950	41950	41950	0
6	20240530	201000	192493100	41950	41950	41950	41950	0
7	20240530	200900	192493100	41950	41950	41950	41950	0
8	20240530	200800	192493100	41950	41950	41950	41950	0
9	20240530	200700	192493100	41950	41950	41950	41950	0
10	20240530	200600	192493100	41950	41950	41950	41950	0
11	20240530	200500	192493100	41950	41950	41950	41950	0
12	20240530	200400	192493100	41950	41950	41950	41950	0
13	20240530	200300	192493100	41950	41950	41950	41950	0
14	20240530	200200	192493100	41950	41950	41950	41950	0
15	20240530	200100	192493100	41950	41950	41950	41950	0
16	20240530	200000	192493100	41950	41950	41950	41950	0
17	20240530	195900	192493100	41950	41950	41950	41950	0
18	20240530	195800	192493100	41950	41950	41950	41950	0
19	20240530	195700	192493100	41950	41950	41950	41950	0
20	20240530	195600	192493100	41950	41950	41950	41950	0
21	20240530	195500	192493100	41950	41950	41950	41950	0
22	20240530	195400	192493100	41950	41950	41950	41950	0
23	20240530	195300	192493100	41950	41950	41950	41950	0
24	20240530	195200	192493100	41950	41950	41950	41950	0
25	20240530	195100	192493100	41950	41950	41950	41950	0
26	20240530	195000	192493100	41950	41950	41950	41950	0
27	20240530	194900	192493100	41950	41950	41950	41950	0
28	20240530	194800	192493100	41950	41950	41950	41950	0
29	20240530	194700	192493100	41950	41950	41950	41950	0
30	20240530	194600	192493100	41950	41950	41950	41950	0
31	20240530	194500	192493100	41950	41950	41950	41950	0
32	20240530	194400	192493100	41950	41950	41950	41950	2
33	20240530	194300	192493100	41950	41950	41950	41950	0
34	20240530	194200	192493100	41950	41950	41950	41950	0
35	20240530	194100	192493100	41950	41950	41950	41950	0
36	20240530	194000	192493100	41950	41950	41950	41950	0
37	20240530	193900	192493100	41950	41950	41950	41950	0
38	20240530	193800	192493100	41950	41950	41950	41950	0
39	20240530	193700	192493100	41950	41950	41950	41950	0
40	20240530	193600	192493100	41950	41950	41950	41950	0
41	20240530	193500	192493100	41950	41950	41950	41950	0
42	20240530	193400	192493100	41950	41950	41950	41950	0
43	20240530	193300	192493100	41950	41950	41950	41950	0
44	20240530	193200	192493100	41950	41950	41950	41950	0
45	20240530	193100	192493100	41950	41950	41950	41950	0
46	20240530	193000	192493100	41950	41950	41950	41950	0
47	20240530	192900	192493100	41950	41950	41950	41950	0
48	20240530	192800	192493100	41950	41950	41950	41950	0
49	20240530	192700	192493100	41950	41950	41950	41950	0
50	20240530	192600	192493100	41950	41950	41950	41950	0
51	20240530	192500	192493100	41950	41950	41950	41950	0
52	20240530	192400	192493100	41950	41950	41950	41950	0
53	20240530	192300	192493100	41950	41950	41950	41950	0
54	20240530	192200	192493100	41950	41950	41950	41950	0
55	20240530	192100	192493100	41950	41950	41950	41950	0
56	20240530	192000	192493100	41950	41950	41950	41950	0
57	20240530	191900	192493100	41950	41950	41950	41950	0
58	20240530	191800	192493100	41950	41950	41950	41950	0
59	20240530	191700	192493100	41950	41950	41950	41950	0
60	20240530	191600	192493100	41950	41950	41950	41950	0
61	20240530	191500	192493100	41950	41950	41950	41950	0
62	20240530	191400	192493100	41950	41950	41950	41950	2
63	20240530	191300	192493100	41950	41950	41950	41950	0
64	20240530	191200	192493100	41950	41950	41950	41950	0
65	20240530	191100	192493100	41950	41950	41950	41950	0
66	20240530	191000	192493100	41950	41950	41950	41950	0
67	20240530	190900	192493100	41950	41950	41950	41950	0
68	20240530	190800	192493100	41950	41950	41950	41950	0
69	20240530	190700	192493100	41950	41950	41950	41950	0
70	20240530	190600	192493100	41950	41950	41950	41950	0
71	20240530	190500	192493100	41950	41950	41950	41950	0
72	20240530	190400	192493100	41950	41950	41950	41950	0
73	20240530	190300	192493100	41950	41950	41950	41950	0
74	20240530	190200	192493100	41950	41950	41950	41950	0
75	20240530	190100	192493100	41950	41950	41950	41950	0
76	20240530	190000	192493100	41950	41950	41950	41950	0
77	20240530	185900	192493100	41950	41950	41950	41950	0
78	20240530	185800	192493100	41950	41950	41950	41950	0
79	20240530	185700	192493100	41950	41950	41950	41950	0
80	20240530	185600	192493100	41950	41950	41950	41950	0
81	20240530	185500	192493100	41950	41950	41950	41950	0
82	20240530	185400	192493100	41950	41950	41950	41950	0
83	20240530	185300	192493100	41950	41950	41950	41950	0
84	20240530	185200	192493100	41950	41950	41950	41950	0
85	20240530	185100	192493100	41950	41950	41950	41950	0
86	20240530	185000	192493100	41950	41950	41950	41950	0
87	20240530	184900	192493100	41950	41950	41950	41950	0
88	20240530	184800	192493100	41950	41950	41950	41950	0
89	20240530	184700	192493100	41950	41950	41950	41950	0
90	20240530	184600	192493100	41950	41950	41950	41950	0
91	20240530	184500	192493100	41950	41950	41950	41950	0
92	20240530	184400	192493100	41950	41950	41950	41950	2
93	20240530	184300	192493100	41950	41950	41950	41950	0
94	20240530	184200	192493100	41950	41950	41950	41950	0
95	20240530	184100	192493100	41950	41950	41950	41950	0
96	20240530	184000	192493100	41950	41950	41950	41950	0
97	20240530	183900	192493100	41950	41950	41950	41950	0
98	20240530	183800	192493100	41950	41950	41950	41950	0
99	20240530	183700	192493100	41950	41950	41950	41950	0
100	20240530	183600	192493100	41950	41950	41950	41950	0
101	20240530	183500	192493100	41950	41950	41950	41950	0
102	20240530	183400	192493100	41950	41950	41950	41950	0
103	20240530	183300	192493100	41950	41950	41950	41950	0
104	20240530	183200	192493100	41950	41950	41950	41950	0
105	20240530	183100	192493100	41950	41950	41950	41950	0
106	20240530	183000	192493100	41950	41950	41950	41950	0
107	20240530	182900	192493100	41950	41950	41950	41950	0
108	20240530	182800	192493100	41950	41950	41950	41950	0
109	20240530	182700	192493100	41950	41950	41950	41950	0
110	20240530	182600	192493100	41950	41950	41950	41950	0
111	20240530	182500	192493100	41950	41950	41950	41950	0
112	20240530	182400	192493100	41950	41950	41950	41950	0
113	20240530	182300	192493100	41950	41950	41950	41950	0
114	20240530	182200	192493100	41950	41950	41950	41950	0
115	20240530	182100	192493100	41950	41950	41950	41950	0
116	20240530	182000	192493100	41950	41950	41950	41950	0
117	20240530	181900	192493100	41950	41950	41950	41950	0
118	20240530	181800	192493100	41950	41950	41950	41950	0
119	20240530	181700	192493100	41950	41950	41950	41950	0
120	20240530	181600	192493100	41950	41950	41950	41950	0
121	20240530	181500	192493100	41950	41950	41950	41950	0
122	20240530	181400	192493100	41950	41950	41950	41950	2
123	20240530	181300	192493100	41950	41950	41950	41950	0
124	20240530	181200	192493100	41950	41950	41950	41950	0
125	20240530	181100	192493100	41950	41950	41950	41950	0
126	20240530	181000	192493100	41950	41950	41950	41950	0
127	20240530	180900	192493100	41950	41950	41950	41950	0
128	20240530	180800	192493100	41950	41950	41950	41950	0
129	20240530	180700	192493100	41950	41950	41950	41950	0
130	20240530	180600	192493100	41950	41950	41950	41950	0
131	20240530	180500	192493100	41950	41950	41950	41950	0
132	20240530	180400	192493100	41950	41950	41950	41950	0
133	20240530	180300	192493100	41950	41950	41950	41950	0
134	20240530	180200	192493100	41950	41950	41950	41950	0
135	20240530	180100	192493100	41950	41950	41950	41950	0
136	20240530	180000	192493100	41950	41950	41950	41950	0
137	20240530	175900	192493100	41950	41950	41950	41950	0
138	20240530	175800	192493100	41950	41950	41950	41950	0
139	20240530	175700	192493100	41950	41950	41950	41950	0
140	20240530	175600	192493100	41950	41950	41950	41950	0
141	20240530	175500	192493100	41950	41950	41950	41950	0
142	20240530	175400	192493100	41950	41950	41950	41950	0
143	20240530	175300	192493100	41950	41950	41950	41950	0
144	20240530	175200	192493100	41950	41950	41950	41950	0
145	20240530	175100	192493100	41950	41950	41950	41950	0
146	20240530	175000	192493100	41950	41950	41950	41950	0
147	20240530	174900	192493100	41950	41950	41950	41950	0
148	20240530	174800	192493100	41950	41950	41950	41950	0
149	20240530	174700	192493100	41950	41950	41950	41950	0
150	20240530	174600	192493100	41950	41950	41950	41950	0
151	20240530	174500	192493100	41950	41950	41950	41950	0
152	20240530	174400	192493100	41950	41950	41950	41950	2
153	20240530	174300	192493100	41950	41950	41950	41950	0
154	20240530	174200	192493100	41950	41950	41950	41950	0
155	20240530	174100	192493100	41950	41950	41950	41950	0
156	20240530	174000	192493100	41950	41950	41950	41950	0
157	20240530	173900	192493100	41950	41950	41950	41950	0
158	20240530	173800	192493100	41950	41950	41950	41950	0
159	20240530	173700	192493100	41950	41950	41950	41950	0
160	20240530	173600	192493100	41950	41950	41950	41950	0
161	20240530	173500	192493100	41950	41950	41950	41950	0
162	20240530	173400	192493100	41950	41950	41950	41950	0
163	20240530	173300	192493100	41950	41950	41950	41950	0
164	20240530	173200	192493100	41950	41950	41950	41950	0
165	20240530	173100	192493100	41950	41950	41950	41950	0
166	20240530	173000	192493100	41950	41950	41950	41950	0
167	20240530	172900	192493100	41950	41950	41950	41950	0
168	20240530	172800	192493100	41950	41950	41950	41950	0
169	20240530	172700	192493100	41950	41950	41950	41950	0
170	20240530	172600	192493100	41950	41950	41950	41950	0
171	20240530	172500	192493100	41950	41950	41950	41950	0
172	20240530	172400	192493100	41950	41950	41950	41950	0
173	20240530	172300	192493100	41950	41950	41950	41950	0
174	20240530	172200	192493100	41950	41950	41950	41950	0
175	20240530	172100	192493100	41950	41950	41950	41950	0
176	20240530	172000	192493100	41950	41950	41950	41950	0
177	20240530	171900	192493100	41950	41950	41950	41950	0
178	20240530	171800	192493100	41950	41950	41950	41950	0
179	20240530	171700	192493100	41950	41950	41950	41950	0
180	20240530	171600	192493100	41950	41950	41950	41950	0
181	20240530	171500	192493100	41950	41950	41950	41950	0
182	20240530	171400	192493100	41950	41950	41950	41950	2
183	20240530	171300	192493100	41950	41950	41950	41950	0
184	20240530	171200	192493100	41950	41950	41950	41950	0
185	20240530	171100	192493100	41950	41950	41950	41950	0
186	20240530	171000	192493100	41950	41950	41950	41950	0
187	20240530	170900	192493100	41950	41950	41950	41950	0
188	20240530	170800	192493100	41950	41950	41950	41950	0
189	20240530	170700	192493100	41950	41950	41950	41950	0
190	20240530	170600	192493100	41950	41950	41950	41950	0
191	20240530	170500	192493100	41950	41950	41950	41950	0
192	20240530	170400	192493100	41950	41950	41950	41950	0
193	20240530	170300	192493100	41950	41950	41950	41950	0
194	20240530	170200	192493100	41950	41950	41950	41950	0
195	20240530	170100	192493100	41950	41950	41950	41950	0
196	20240530	170000	192493100	41950	41950	41950	41950	0
197	20240530	165900	192493100	41950	41950	41950	41950	0
198	20240530	165800	192493100	41950	41950	41950	41950	0
199	20240530	165700	192493100	41950	41950	41950	41950	0
200	20240530	165600	192493100	41950	41950	41950	41950	0
201	20240530	165500	192493100	41950	41950	41950	41950	0
202	20240530	165400	192493100	41950	41950	41950	41950	0
203	20240530	165300	192493100	41950	41950	41950	41950	0
204	20240530	165200	192493100	41950	41950	41950	41950	0
205	20240530	165100	192493100	41950	41950	41950	41950	0
206	20240530	165000	192493100	41950	41950	41950	41950	0
207	20240530	164900	192493100	41950	41950	41950	41950	0
208	20240530	164800	192493100	41950	41950	41950	41950	0
209	20240530	164700	192493100	41950	41950	41950	41950	0
210	20240530	164600	192493100	41950	41950	41950	41950	0
211	20240530	164500	192493100	41950	41950	41950	41950	0
212	20240530	164400	192493100	41950	41950	41950	41950	2
213	20240530	164300	192493100	41950	41950	41950	41950	0
214	20240530	164200	192493100	41950	41950	41950	41950	0
215	20240530	164100	192493100	41950	41950	41950	41950	0
216	20240530	164000	192493100	41950	41950	41950	41950	0
217	20240530	163900	192493100	41950	41950	41950	41950	0
218	20240530	163800	192493100	41950	41950	41950	41950	0
219	20240530	163700	192493100	41950	41950	41950	41950	0
220	20240530	163600	192493100	41950	41950	41950	41950	0
221	20240530	163500	192493100	41950	41950	41950	41950	0
222	20240530	163400	192493100	41950	41950	41950	41950	0
223	20240530	163300	192493100	41950	41950	41950	41950	0
224	20240530	163200	192493100	41950	41950	41950	41950	0
225	20240530	163100	192493100	41950	41950	41950	41950	0
226	20240530	163000	192493100	41950	41950	41950	41950	0
227	20240530	162900	192493100	41950	41950	41950	41950	0
228	20240530	162800	192493100	41950	41950	41950	41950	0
229	20240530	162700	192493100	41950	41950	41950	41950	0
230	20240530	162600	192493100	41950	41950	41950	41950	0
231	20240530	162500	192493100	41950	41950	41950	41950	0
232	20240530	162400	192493100	41950	41950	41950	41950	0
233	20240530	162300	192493100	41950	41950	41950	41950	0
234	20240530	162200	192493100	41950	41950	41950	41950	0
235	20240530	162100	192493100	41950	41950	41950	41950	0
236	20240530	162000	192493100	41950	41950	41950	41950	0
237	20240530	161900	192493100	41950	41950	41950	41950	0
238	20240530	161800	192493100	41950	41950	41950	41950	0
239	20240530	161700	192493100	41950	41950	41950	41950	0
240	20240530	161600	192493100	41950	41950	41950	41950	0
241	20240530	161500	192493100	41950	41950	41950	41950	0
242	20240530	161400	192493100	41950	41950	41950	41950	2
243	20240530	161300	192493100	41950	41950	41950	41950	0
244	20240530	161200	192493100	41950	41950	41950	41950	0
245	20240530	161100	192493100	41950	41950	41950	41950	0
246	20240530	161000	192493100	41950	41950	41950	41950	0
247	20240530	160900	192493100	41950	41950	41950	41950	0
248	20240530	160800	192493100	41950	41950	41950	41950	0
249	20240530	160700	192493100	41950	41950	41950	41950	0
250	20240530	160600	192493100	41950	41950	41950	41950	0
251	20240530	160500	192493100	41950	41950	41950	41950	0
252	20240530	160400	192493100	41950	41950	41950	41950	0
253	20240530	160300	192493100	41950	41950	41950	41950	0
254	20240530	160200	192493100	41950	41950	41950	41950	0
255	20240530	160100	192493100	41950	41950	41950	41950	0
256	20240530	160000	192493100	41950	41950	41950	41950	0
257	20240530	155900	192493100	41950	41950	41950	41950	0
258	20240530	155800	192493100	41950	41950	41950	41950	0
259	20240530	155700	192493100	41950	41950	41950	41950	0
260	20240530	155600	192493100	41950	41950	41950	41950	0
261	20240530	155500	192493100	41950	41950	41950	41950	0
262	20240530	155400	192493100	41950	41950	41950	41950	0
263	20240530	155300	192493100	41950	41950	41950	41950	0
264	20240530	155200	192493100	41950	41950	41950	41950	0
265	20240530	155100	192493100	41950	41950	41950	41950	0
266	20240530	155000	192493100	41950	41950	41950	41950	0
267	20240530	154900	192493100	41950	41950	41950	41950	0
268	20240530	154800	192493100	41950	41950	41950	41950	0
269	20240530	154700	192493100	41950	41950	41950	41950	0
270	20240530	154600	192493100	41950	41950	41950	41950	0
271	20240530	154500	192493100	41950	41950	41950	41950	0
272	20240530	154400	192493100	41950	41950	41950	41950	2
273	20240530	154300	192493100	41950	41950	41950	41950	0
274	20240530	154200	192493100	41950	41950	41950	41950	0
275	20240530	154100	192493100	41950	41950	41950	41950	0
276	20240530	154000	192493100	41950	41950	41950	41950	0
277	20240530	153900	192493100	41950	41950	41950	41950	0
278	20240530	153800	192493100	41950	41950	41950	41950	0
279	20240530	153700	192493100	41950	41950	41950	41950	0
280	20240530	153600	192493100	41950	41950	41950	41950	0
281	20240530	153500	192493100	41950	41950	41950	41950	0
282	20240530	153400	192493100	41950	41950	41950	41950	0
283	20240530	153300	192493100	41950	41950	41950	41950	0
284	20240530	153200	192493100	41950	41950	41950	41950	0
285	20240530	153100	192493100	41950	41950	41950	41950	0
286	20240530	153000	192493100	41950	41950	41950	41950	2
287	20240530	152900	192409200	41950	41950	41950	41950	0
288	20240530	152800	192409200	41950	41950	41950	41950	0
289	20240530	152700	192409200	41950	41950	41950	41950	0
290	20240530	152600	192409200	41950	41950	41950	41950	0
291	20240530	152500	192409200	41950	41950	41950	41950	0
292	20240530	152400	192409200	41950	41950	41950	41950	0
293	20240530	152300	192409200	41950	41950	41950	41950	0
294	20240530	152200	192409200	41950	41950	41950	41950	0
295	20240530	152100	192409200	41950	41950	41950	41950	0
296	20240530	152000	192409200	41950	41950	41950	41950	0
297	20240530	151900	192409200	41950	41950	41950	41950	0
298	20240530	151800	192409200	41950	41950	41950	41950	0
299	20240530	151700	192409200	41950	41950	41950	41950	1
300	20240530	151600	192367250	41650	41650	41650	41650	0
301	20240530	151500	192367250	41650	41650	41650	41650	0
302	20240530	151400	192367250	41650	41650	41650	41650	20
303	20240530	151300	191534250	41950	41950	41950	41950	0
304	20240530	151200	191534250	41950	41950	41950	41950	0
305	20240530	151100	191534250	41950	41950	41950	41950	0
306	20240530	151000	191534250	41950	41950	41950	41950	0
307	20240530	150900	191534250	41950	41950	41950	41950	0
308	20240530	150800	191534250	41950	41950	41950	41950	0
309	20240530	150700	191534250	41950	41950	41950	41950	0
310	20240530	150600	191534250	41950	41950	41950	41950	0
311	20240530	150500	191534250	41950	41950	41950	41950	0
312	20240530	150400	191534250	41950	41950	41950	41950	0
313	20240530	150300	191534250	41950	41950	41950	41950	0
314	20240530	150200	191534250	41950	41950	41950	41950	0
315	20240530	150100	191534250	41950	41950	41950	41950	0
316	20240530	150000	191534250	41950	41950	41950	41950	10
317	20240530	145900	191114750	41950	41950	41950	41950	0
318	20240530	145800	191114750	41950	41950	41950	41950	0
319	20240530	145700	191114750	41950	41950	41950	41950	0
320	20240530	145600	191114750	41950	41950	41950	41950	0
321	20240530	145500	191114750	41950	41950	41950	41950	0
322	20240530	145400	191114750	41950	41950	41950	41950	0
323	20240530	145300	191114750	41950	41950	41950	41950	0
324	20240530	145200	191114750	41950	41950	41950	41950	0
325	20240530	145100	191114750	41950	41950	41950	41950	0
326	20240530	145000	191114750	41950	41950	41950	41950	1
327	20240530	144900	191072800	41050	41050	41050	41050	22
328	20240530	144800	190169700	41950	41950	41950	41950	0
329	20240530	144700	190169700	41950	41950	41950	41950	0
330	20240530	144600	190169700	41950	41950	41950	41950	0
331	20240530	144500	190169700	41950	41950	41950	41950	0
332	20240530	144400	190169700	41950	41950	41950	41950	0
333	20240530	144300	190169700	41950	41950	41950	41950	0
334	20240530	144200	190169700	41950	41950	41950	41950	0
335	20240530	144100	190169700	41950	41950	41950	41950	1
336	20240530	144000	190127750	41950	41950	41950	41950	0
337	20240530	143900	190127750	41950	41950	41950	41950	0
338	20240530	143800	190127750	41950	41950	41950	41950	0
339	20240530	143700	190127750	41950	41950	41950	41950	0
340	20240530	143600	190127750	41950	41950	41950	41950	0
341	20240530	143500	190127750	41950	41950	41950	41950	0
342	20240530	143400	190127750	41950	41950	41950	41950	0
343	20240530	143300	190127750	41950	41950	41950	41950	0
344	20240530	143200	190127750	41950	41950	41950	41950	0
345	20240530	143100	190127750	41950	41950	41950	41950	0
346	20240530	143000	190127750	41950	41950	41950	41950	0
347	20240530	142900	190127750	41950	41950	41950	41950	0
348	20240530	142800	190127750	41950	41950	41950	41950	0
349	20240530	142700	190127750	41950	41950	41950	41950	0
350	20240530	142600	190127750	41950	41950	41950	41950	0
351	20240530	142500	190127750	41950	41950	41950	41950	0
352	20240530	142400	190127750	41950	41950	41950	41950	0
353	20240530	142300	190127750	41950	41950	41950	41950	0
354	20240530	142200	190127750	41950	41950	41950	41950	0
355	20240530	142100	190127750	41950	41950	41950	41950	0
356	20240530	142000	190127750	41950	41950	41950	41950	0
357	20240530	141900	190127750	41950	41950	41950	41950	0
358	20240530	141800	190127750	41950	41950	41950	41950	0
359	20240530	141700	190127750	41950	41950	41950	41950	0
360	20240530	141600	190127750	41950	41950	41950	41950	0
361	20240530	141500	190127750	41950	41950	41950	41950	0
362	20240530	141400	190127750	41950	41950	41950	41950	0
363	20240530	141300	190127750	41950	41950	41950	41950	0
364	20240530	141200	190127750	41950	41950	41950	41950	0
365	20240530	141100	190127750	41950	41950	41950	41950	0
366	20240530	141000	190127750	41950	41950	41950	41950	0
367	20240530	140900	190127750	41950	41950	41950	41950	0
368	20240530	140800	190127750	41950	41950	41950	41950	50
369	20240530	140700	188030250	41950	41950	41950	41950	0
370	20240530	140600	188030250	41950	41950	41950	41950	0
371	20240530	140500	188030250	41950	41950	41950	41950	0
372	20240530	140400	188030250	41950	41950	41950	41950	0
373	20240530	140300	188030250	41950	41950	41950	41950	0
374	20240530	140200	188030250	41950	41950	41950	41950	0
375	20240530	140100	188030250	41950	41950	41950	41950	0
376	20240530	140000	188030250	41950	41950	41950	41950	0
377	20240530	135900	188030250	41950	41950	41950	41950	0
378	20240530	135800	188030250	41950	41950	41950	41950	0
379	20240530	135700	188030250	41950	41950	41950	41950	0
380	20240530	135600	188030250	41950	41950	41950	41950	0
381	20240530	135500	188030250	41950	41950	41950	41950	0
382	20240530	135400	188030250	41950	41950	41950	41950	0
383	20240530	135300	188030250	41950	41950	41950	41950	0
384	20240530	135200	188030250	41950	41950	41950	41950	0
385	20240530	135100	188030250	41950	41950	41950	41950	0
386	20240530	135000	188030250	41950	41950	41950	41950	0
387	20240530	134900	188030250	41950	41950	41950	41950	0
388	20240530	134800	188030250	41950	41950	41950	41950	0
389	20240530	134700	188030250	41950	41950	41950	41950	0
390	20240530	134600	188030250	41950	40800	41950	40800	36
391	20240530	134500	186560300	41950	40800	41950	40800	16
392	20240530	134400	185906350	42000	42000	42000	42000	0
393	20240530	134300	185906350	42000	42000	42000	42000	0
394	20240530	134200	185906350	42000	42000	42000	42000	0
395	20240530	134100	185906350	42000	42000	42000	42000	0
396	20240530	134000	185906350	42000	42000	42000	42000	0
397	20240530	133900	185906350	42000	42000	42000	42000	0
398	20240530	133800	185906350	42000	42000	42000	42000	0
399	20240530	133700	185906350	42000	42000	42000	42000	0
400	20240530	133600	185906350	42000	42000	42000	42000	0
401	20240530	133500	185906350	42000	42000	42000	42000	0
402	20240530	133400	185906350	42000	42000	42000	42000	0
403	20240530	133300	185906350	42000	42000	42000	42000	0
404	20240530	133200	185906350	42000	42000	42000	42000	0
405	20240530	133100	185906350	42000	42000	42000	42000	0
406	20240530	133000	185906350	42000	42000	42000	42000	0
407	20240530	132900	185906350	42000	42000	42000	42000	0
408	20240530	132800	185906350	42000	42000	42000	42000	0
409	20240530	132700	185906350	42000	42000	42000	42000	0
410	20240530	132600	185906350	42000	42000	42000	42000	0
411	20240530	132500	185906350	42000	42000	42000	42000	0
412	20240530	132400	185906350	42000	42000	42000	42000	0
413	20240530	132300	185906350	42000	42000	42000	42000	0
414	20240530	132200	185906350	42000	42000	42000	42000	0
415	20240530	132100	185906350	42000	42000	42000	42000	0
416	20240530	132000	185906350	42000	42000	42000	42000	0
417	20240530	131900	185906350	42000	42000	42000	42000	0
418	20240530	131800	185906350	42000	42000	42000	42000	0
419	20240530	131700	185906350	42000	42000	42000	42000	0
420	20240530	131600	185906350	42000	42000	42000	42000	0
421	20240530	131500	185906350	42000	42000	42000	42000	0
422	20240530	131400	185906350	42000	42000	42000	42000	0
423	20240530	131300	185906350	42000	42000	42000	42000	0
424	20240530	131200	185906350	42000	42000	42000	42000	50
425	20240530	131100	183806350	42000	42000	42000	42000	0
426	20240530	131000	183806350	42000	42000	42000	42000	20
427	20240530	130900	182966350	42000	42000	42000	42000	20
428	20240530	130800	182126350	43000	43000	43000	43000	0
429	20240530	130700	182126350	43000	43000	43000	43000	615
430	20240530	130600	155681350	42200	42000	42200	42000	327
431	20240530	130500	141926350	42000	41500	42000	41500	972
432	20240530	130400	101368350	41000	41000	41000	41000	0
433	20240530	130300	101368350	41000	40750	41000	40750	1138
434	20240530	130200	54779600	40750	40750	40750	40750	0
435	20240530	130100	54779600	40750	40750	40750	40750	0
436	20240530	130000	54779600	40750	40750	40750	40750	0
437	20240530	125900	54779600	40750	40700	40750	40700	72
438	20240530	125800	51847900	40700	40700	40700	40700	1
439	20240530	125700	51807200	40700	40700	40700	40700	1
440	20240530	125600	51766500	40000	40050	40050	40000	80
441	20240530	125500	48563400	40700	40700	40700	40700	0
442	20240530	125400	48563400	40700	40700	40700	40700	0
443	20240530	125300	48563400	40700	40700	40700	40700	0
444	20240530	125200	48563400	40700	40700	40700	40700	0
445	20240530	125100	48563400	40700	40700	40700	40700	2
446	20240530	125000	48482000	40800	40800	40800	40800	0
447	20240530	124900	48482000	40800	40800	40800	40800	0
448	20240530	124800	48482000	40800	40800	40800	40800	0
449	20240530	124700	48482000	40800	40800	40800	40800	0
450	20240530	124600	48482000	40800	40800	40800	40800	0
451	20240530	124500	48482000	40800	40800	40800	40800	0
452	20240530	124400	48482000	40800	40800	40800	40800	0
453	20240530	124300	48482000	40800	40800	40800	40800	0
454	20240530	124200	48482000	40800	40800	40800	40800	0
455	20240530	124100	48482000	40800	40800	40800	40800	0
456	20240530	124000	48482000	40800	40800	40800	40800	0
457	20240530	123900	48482000	40800	40800	40800	40800	0
458	20240530	123800	48482000	40800	40800	40800	40800	0
459	20240530	123700	48482000	40800	40800	40800	40800	0
460	20240530	123600	48482000	40800	40800	40800	40800	0
461	20240530	123500	48482000	40800	40800	40800	40800	0
462	20240530	123400	48482000	40800	40800	40800	40800	0
463	20240530	123300	48482000	40800	40800	40800	40800	0
464	20240530	123200	48482000	40800	40800	40800	40800	0
465	20240530	123100	48482000	40800	40800	40800	40800	0
466	20240530	123000	48482000	40800	40800	40800	40800	0
467	20240530	122900	48482000	40800	40800	40800	40800	0
468	20240530	122800	48482000	40800	40800	40800	40800	0
469	20240530	122700	48482000	40800	40800	40800	40800	0
470	20240530	122600	48482000	40800	40800	40800	40800	0
471	20240530	122500	48482000	40800	40800	40800	40800	0
472	20240530	122400	48482000	40800	40800	40800	40800	0
473	20240530	122300	48482000	40800	40800	40800	40800	0
474	20240530	122200	48482000	40800	40800	40800	40800	0
475	20240530	122100	48482000	40800	40800	40800	40800	0
476	20240530	122000	48482000	40800	40800	40800	40800	0
477	20240530	121900	48482000	40800	40800	40800	40800	0
478	20240530	121800	48482000	40800	40800	40800	40800	0
479	20240530	121700	48482000	40800	40800	40800	40800	0
480	20240530	121600	48482000	40800	40800	40800	40800	0
481	20240530	121500	48482000	40800	40800	40800	40800	0
482	20240530	121400	48482000	40800	40800	40800	40800	0
483	20240530	121300	48482000	40800	40800	40800	40800	0
484	20240530	121200	48482000	40800	40800	40800	40800	0
485	20240530	121100	48482000	40800	40800	40800	40800	0
486	20240530	121000	48482000	40800	40800	40800	40800	0
487	20240530	120900	48482000	40800	40800	40800	40800	0
488	20240530	120800	48482000	40800	40800	40800	40800	0
489	20240530	120700	48482000	40800	40800	40800	40800	0
490	20240530	120600	48482000	40800	40800	40800	40800	0
491	20240530	120500	48482000	40800	40800	40800	40800	0
492	20240530	120400	48482000	40800	40800	40800	40800	0
493	20240530	120300	48482000	40800	40800	40800	40800	0
494	20240530	120200	48482000	40800	40800	40800	40800	0
495	20240530	120100	48482000	40800	40800	40800	40800	0
496	20240530	120000	48482000	40800	40800	40800	40800	0
497	20240530	115900	48482000	40800	40800	40800	40800	0
498	20240530	115800	48482000	40800	40800	40800	40800	0
499	20240530	115700	48482000	40800	40800	40800	40800	0
500	20240530	115600	48482000	40800	40800	40800	40800	0
501	20240530	115500	48482000	40800	40800	40800	40800	0
502	20240530	115400	48482000	40800	40800	40800	40800	0
503	20240530	115300	48482000	40800	40800	40800	40800	0
504	20240530	115200	48482000	40800	40800	40800	40800	0
505	20240530	115100	48482000	40800	40800	40800	40800	0
506	20240530	115000	48482000	40800	40800	40800	40800	0
507	20240530	114900	48482000	40800	40800	40800	40800	0
508	20240530	114800	48482000	40800	40800	40800	40800	0
509	20240530	114700	48482000	40800	40800	40800	40800	0
510	20240530	114600	48482000	40800	40800	40800	40800	0
511	20240530	114500	48482000	40800	40800	40800	40800	0
512	20240530	114400	48482000	40800	40800	40800	40800	0
513	20240530	114300	48482000	40800	40800	40800	40800	0
514	20240530	114200	48482000	40800	40800	40800	40800	0
515	20240530	114100	48482000	40800	40800	40800	40800	0
516	20240530	114000	48482000	40800	40800	40800	40800	0
517	20240530	113900	48482000	40800	40800	40800	40800	0
518	20240530	113800	48482000	40800	40800	40800	40800	0
519	20240530	113700	48482000	40800	40800	40800	40800	0
520	20240530	113600	48482000	40800	40800	40800	40800	0
521	20240530	113500	48482000	40800	40800	40800	40800	0
522	20240530	113400	48482000	40800	40800	40800	40800	1
523	20240530	113300	48441200	40050	40050	40050	40050	0
524	20240530	113200	48441200	40050	40050	40050	40050	100
525	20240530	113100	44436200	40800	40800	40800	40800	0
526	20240530	113000	44436200	40800	40800	40800	40800	0
527	20240530	112900	44436200	40800	40800	40800	40800	0
528	20240530	112800	44436200	40800	40800	40800	40800	0
529	20240530	112700	44436200	40800	40800	40800	40800	0
530	20240530	112600	44436200	40800	40800	40800	40800	0
531	20240530	112500	44436200	40800	40800	40800	40800	0
532	20240530	112400	44436200	40800	40800	40800	40800	0
533	20240530	112300	44436200	40800	40800	40800	40800	0
534	20240530	112200	44436200	40800	40800	40800	40800	0
535	20240530	112100	44436200	40800	40800	40800	40800	0
536	20240530	112000	44436200	40800	40800	40800	40800	0
537	20240530	111900	44436200	40800	40800	40800	40800	0
538	20240530	111800	44436200	40800	40800	40800	40800	0
539	20240530	111700	44436200	40800	40800	40800	40800	0
540	20240530	111600	44436200	40800	40800	40800	40800	0
541	20240530	111500	44436200	40800	40800	40800	40800	0
542	20240530	111400	44436200	40800	40800	40800	40800	0
543	20240530	111300	44436200	40800	40800	40800	40800	0
544	20240530	111200	44436200	40800	40050	40800	40050	86
545	20240530	111100	40973650	40550	40550	40550	40550	0
546	20240530	111000	40973650	40550	40550	40550	40550	0
547	20240530	110900	40973650	40550	40550	40550	40550	0
548	20240530	110800	40973650	40550	40550	40550	40550	0
549	20240530	110700	40973650	40550	40550	40550	40550	0
550	20240530	110600	40973650	40550	40550	40550	40550	0
551	20240530	110500	40973650	40550	40550	40550	40550	0
552	20240530	110400	40973650	40550	40050	40550	40050	13
553	20240530	110300	40452500	40800	40800	40800	40800	0
554	20240530	110200	40452500	40800	40800	40800	40800	0
555	20240530	110100	40452500	40800	40800	40800	40800	0
556	20240530	110000	40452500	40800	40800	40800	40800	0
557	20240530	105900	40452500	40800	40800	40800	40800	0
558	20240530	105800	40452500	40800	40800	40800	40800	0
559	20240530	105700	40452500	40800	40800	40800	40800	0
560	20240530	105600	40452500	40800	40800	40800	40800	0
561	20240530	105500	40452500	40800	40800	40800	40800	0
562	20240530	105400	40452500	40800	40800	40800	40800	0
563	20240530	105300	40452500	40800	40800	40800	40800	0
564	20240530	105200	40452500	40800	40800	40800	40800	0
565	20240530	105100	40452500	40800	40800	40800	40800	0
566	20240530	105000	40452500	40800	40800	40800	40800	0
567	20240530	104900	40452500	40800	40800	40800	40800	1
568	20240530	104800	40411700	40050	40050	40050	40050	0
569	20240530	104700	40411700	40050	40050	40050	40050	0
570	20240530	104600	40411700	40050	40100	40100	40050	50
571	20240530	104500	38409000	40050	40050	40050	40050	50
572	20240530	104400	36406500	40050	40050	40050	40050	0
573	20240530	104300	36406500	40050	40050	40050	40050	274
574	20240530	104200	25432800	40000	40000	40000	40000	34
575	20240530	104100	24072800	40000	40000	40000	40000	0
576	20240530	104000	24072800	40000	40000	40000	40000	0
577	20240530	103900	24072800	40000	40000	40000	40000	5
578	20240530	103800	23872800	40000	40000	40000	40000	0
579	20240530	103700	23872800	40000	40000	40000	40000	5
580	20240530	103600	23672800	40000	40000	40000	40000	0
581	20240530	103500	23672800	40000	40000	40000	40000	0
582	20240530	103400	23672800	40000	40000	40000	40000	0
583	20240530	103300	23672800	40000	40000	40000	40000	0
584	20240530	103200	23672800	40000	40000	40000	40000	50
585	20240530	103100	21672800	40000	40000	40000	40000	0
586	20240530	103000	21672800	40000	40000	40000	40000	0
587	20240530	102900	21672800	40000	40000	40000	40000	0
588	20240530	102800	21672800	40000	40000	40000	40000	6
589	20240530	102700	21432800	40050	40050	40050	40050	0
590	20240530	102600	21432800	40050	40050	40050	40050	0
591	20240530	102500	21432800	40050	40050	40050	40050	0
592	20240530	102400	21432800	40050	40050	40050	40050	0
593	20240530	102300	21432800	40050	40050	40050	40050	0
594	20240530	102200	21432800	40050	40050	40050	40050	0
595	20240530	102100	21432800	40050	40050	40050	40050	0
596	20240530	102000	21432800	40050	40050	40050	40050	0
597	20240530	101900	21432800	40050	40050	40050	40050	0
598	20240530	101800	21432800	40050	40050	40050	40050	0
599	20240530	101700	21432800	40050	40050	40050	40050	1
600	20240530	101600	21392750	40000	40000	40000	40000	0
601	20240530	101500	21392750	40000	40050	40050	40000	50
602	20240530	101400	19391500	40800	40800	40800	40800	0
603	20240530	101300	19391500	40800	40800	40800	40800	0
604	20240530	101200	19391500	40800	40800	40800	40800	0
605	20240530	101100	19391500	40800	40800	40800	40800	0
606	20240530	101000	19391500	40800	40800	40800	40800	0
607	20240530	100900	19391500	40800	40050	40800	40050	42
608	20240530	100800	17708650	40050	40800	40800	40050	47
609	20240530	100700	15818800	40800	40800	40800	40800	1
610	20240530	100600	15778000	40800	40800	40800	40800	1
611	20240530	100500	15737200	40150	40200	40200	40150	200
612	20240530	100400	7702200	41000	41000	41000	41000	0
613	20240530	100300	7702200	41000	41000	41000	41000	0
614	20240530	100200	7702200	41000	41000	41000	41000	0
615	20240530	100100	7702200	41000	41000	41000	41000	0
616	20240530	100000	7702200	41000	41000	41000	41000	0
617	20240530	095900	7702200	41000	41000	41000	41000	0
618	20240530	095800	7702200	41000	41000	41000	41000	0
619	20240530	095700	7702200	41000	41000	41000	41000	0
620	20240530	095600	7702200	41000	41000	41000	41000	0
621	20240530	095500	7702200	41000	41000	41000	41000	0
622	20240530	095400	7702200	41000	41000	41000	41000	0
623	20240530	095300	7702200	41000	41000	41000	41000	0
624	20240530	095200	7702200	41000	41000	41000	41000	0
625	20240530	095100	7702200	41000	41000	41000	41000	0
626	20240530	095000	7702200	41000	41000	41000	41000	0
627	20240530	094900	7702200	41000	41000	41000	41000	0
628	20240530	094800	7702200	41000	41000	41000	41000	0
629	20240530	094700	7702200	41000	41000	41000	41000	0
630	20240530	094600	7702200	41000	41000	41000	41000	0
631	20240530	094500	7702200	41000	41000	41000	41000	0
632	20240530	094400	7702200	41000	41000	41000	41000	0
633	20240530	094300	7702200	41000	41000	41000	41000	0
634	20240530	094200	7702200	41000	41000	41000	41000	0
635	20240530	094100	7702200	41000	41000	41000	41000	0
636	20240530	094000	7702200	41000	41000	41000	41000	1
637	20240530	093900	7661200	41000	40150	41000	40150	10
638	20240530	093800	7258850	41000	41000	41000	41000	0
639	20240530	093700	7258850	41000	41000	41000	41000	0
640	20240530	093600	7258850	41000	41000	41000	41000	0
641	20240530	093500	7258850	41000	41000	41000	41000	0
642	20240530	093400	7258850	41000	41000	41000	41000	0
643	20240530	093300	7258850	41000	41000	41000	41000	0
644	20240530	093200	7258850	41000	41000	41000	41000	0
645	20240530	093100	7258850	41000	41000	41000	41000	0
646	20240530	093000	7258850	41000	41000	41000	41000	0
647	20240530	092900	7258850	41000	41000	41000	41000	0
648	20240530	092800	7258850	41000	41000	41000	41000	1
649	20240530	092700	7217850	40150	40150	40150	40150	100
650	20240530	092600	3202850	41000	41000	41000	41000	0
651	20240530	092500	3202850	41000	41000	41000	41000	0
652	20240530	092400	3202850	41000	41000	41000	41000	0
653	20240530	092300	3202850	41000	41000	41000	41000	0
654	20240530	092200	3202850	41000	41000	41000	41000	0
655	20240530	092100	3202850	41000	41000	41000	41000	30
656	20240530	092000	1972850	41000	41000	41000	41000	0
657	20240530	091900	1972850	41000	41000	41000	41000	2
658	20240530	091800	1890850	41000	41000	41000	41000	0
659	20240530	091700	1890850	41000	41000	41000	41000	0
660	20240530	091600	1890850	41000	41000	41000	41000	0
661	20240530	091500	1890850	41000	41000	41000	41000	0
662	20240530	091400	1890850	41000	41000	41000	41000	0
663	20240530	091300	1890850	41000	41000	41000	41000	0
664	20240530	091200	1890850	41000	41000	41000	41000	0
665	20240530	091100	1890850	41000	41000	41000	41000	0
666	20240530	091000	1890850	41000	41000	41000	41000	1
667	20240530	090900	1849850	41000	41000	41000	41000	0
668	20240530	090800	1849850	41000	41000	41000	41000	0
669	20240530	090700	1849850	41000	41000	41000	41000	12
670	20240530	090600	1357850	41000	41000	41000	41000	0
671	20240530	090500	1357850	41000	41000	41000	41000	4
672	20240530	090400	1193850	41000	41000	41000	41000	0
673	20240530	090300	1193850	41000	41000	41000	41000	14
674	20240530	090200	619850	41000	41950	41950	41000	12
675	20240530	090100	126000	42000	42000	42000	42000	3
676	20240530	090000	0	41000	41000	41000	41000	0