KissMeData/134790/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202300	22211200	26900	26900	26900	26900	17
3	20240530	202200	22211200	26900	26900	26900	26900	0
4	20240530	202100	22211200	26900	26900	26900	26900	0
5	20240530	202000	22211200	26900	26900	26900	26900	0
6	20240530	201900	22211200	26900	26900	26900	26900	0
7	20240530	201800	22211200	26900	26900	26900	26900	0
8	20240530	201700	22211200	26900	26900	26900	26900	0
9	20240530	201600	22211200	26900	26900	26900	26900	0
10	20240530	201500	22211200	26900	26900	26900	26900	0
11	20240530	201400	22211200	26900	26900	26900	26900	0
12	20240530	201300	22211200	26900	26900	26900	26900	0
13	20240530	201200	22211200	26900	26900	26900	26900	0
14	20240530	201100	22211200	26900	26900	26900	26900	0
15	20240530	201000	22211200	26900	26900	26900	26900	0
16	20240530	200900	22211200	26900	26900	26900	26900	0
17	20240530	200800	22211200	26900	26900	26900	26900	0
18	20240530	200700	22211200	26900	26900	26900	26900	0
19	20240530	200600	22211200	26900	26900	26900	26900	0
20	20240530	200500	22211200	26900	26900	26900	26900	0
21	20240530	200400	22211200	26900	26900	26900	26900	0
22	20240530	200300	22211200	26900	26900	26900	26900	0
23	20240530	200200	22211200	26900	26900	26900	26900	0
24	20240530	200100	22211200	26900	26900	26900	26900	0
25	20240530	200000	22211200	26900	26900	26900	26900	0
26	20240530	195900	22211200	26900	26900	26900	26900	0
27	20240530	195800	22211200	26900	26900	26900	26900	0
28	20240530	195700	22211200	26900	26900	26900	26900	0
29	20240530	195600	22211200	26900	26900	26900	26900	0
30	20240530	195500	22211200	26900	26900	26900	26900	0
31	20240530	195400	22211200	26900	26900	26900	26900	0
32	20240530	195300	22211200	26900	26900	26900	26900	17
33	20240530	195200	22211200	26900	26900	26900	26900	0
34	20240530	195100	22211200	26900	26900	26900	26900	0
35	20240530	195000	22211200	26900	26900	26900	26900	0
36	20240530	194900	22211200	26900	26900	26900	26900	0
37	20240530	194800	22211200	26900	26900	26900	26900	0
38	20240530	194700	22211200	26900	26900	26900	26900	0
39	20240530	194600	22211200	26900	26900	26900	26900	0
40	20240530	194500	22211200	26900	26900	26900	26900	0
41	20240530	194400	22211200	26900	26900	26900	26900	0
42	20240530	194300	22211200	26900	26900	26900	26900	0
43	20240530	194200	22211200	26900	26900	26900	26900	0
44	20240530	194100	22211200	26900	26900	26900	26900	0
45	20240530	194000	22211200	26900	26900	26900	26900	0
46	20240530	193900	22211200	26900	26900	26900	26900	0
47	20240530	193800	22211200	26900	26900	26900	26900	0
48	20240530	193700	22211200	26900	26900	26900	26900	0
49	20240530	193600	22211200	26900	26900	26900	26900	0
50	20240530	193500	22211200	26900	26900	26900	26900	0
51	20240530	193400	22211200	26900	26900	26900	26900	0
52	20240530	193300	22211200	26900	26900	26900	26900	0
53	20240530	193200	22211200	26900	26900	26900	26900	0
54	20240530	193100	22211200	26900	26900	26900	26900	0
55	20240530	193000	22211200	26900	26900	26900	26900	0
56	20240530	192900	22211200	26900	26900	26900	26900	0
57	20240530	192800	22211200	26900	26900	26900	26900	0
58	20240530	192700	22211200	26900	26900	26900	26900	0
59	20240530	192600	22211200	26900	26900	26900	26900	0
60	20240530	192500	22211200	26900	26900	26900	26900	0
61	20240530	192400	22211200	26900	26900	26900	26900	0
62	20240530	192300	22211200	26900	26900	26900	26900	17
63	20240530	192200	22211200	26900	26900	26900	26900	0
64	20240530	192100	22211200	26900	26900	26900	26900	0
65	20240530	192000	22211200	26900	26900	26900	26900	0
66	20240530	191900	22211200	26900	26900	26900	26900	0
67	20240530	191800	22211200	26900	26900	26900	26900	0
68	20240530	191700	22211200	26900	26900	26900	26900	0
69	20240530	191600	22211200	26900	26900	26900	26900	0
70	20240530	191500	22211200	26900	26900	26900	26900	0
71	20240530	191400	22211200	26900	26900	26900	26900	0
72	20240530	191300	22211200	26900	26900	26900	26900	0
73	20240530	191200	22211200	26900	26900	26900	26900	0
74	20240530	191100	22211200	26900	26900	26900	26900	0
75	20240530	191000	22211200	26900	26900	26900	26900	0
76	20240530	190900	22211200	26900	26900	26900	26900	0
77	20240530	190800	22211200	26900	26900	26900	26900	0
78	20240530	190700	22211200	26900	26900	26900	26900	0
79	20240530	190600	22211200	26900	26900	26900	26900	0
80	20240530	190500	22211200	26900	26900	26900	26900	0
81	20240530	190400	22211200	26900	26900	26900	26900	0
82	20240530	190300	22211200	26900	26900	26900	26900	0
83	20240530	190200	22211200	26900	26900	26900	26900	0
84	20240530	190100	22211200	26900	26900	26900	26900	0
85	20240530	190000	22211200	26900	26900	26900	26900	0
86	20240530	185900	22211200	26900	26900	26900	26900	0
87	20240530	185800	22211200	26900	26900	26900	26900	0
88	20240530	185700	22211200	26900	26900	26900	26900	0
89	20240530	185600	22211200	26900	26900	26900	26900	0
90	20240530	185500	22211200	26900	26900	26900	26900	0
91	20240530	185400	22211200	26900	26900	26900	26900	0
92	20240530	185300	22211200	26900	26900	26900	26900	17
93	20240530	185200	22211200	26900	26900	26900	26900	0
94	20240530	185100	22211200	26900	26900	26900	26900	0
95	20240530	185000	22211200	26900	26900	26900	26900	0
96	20240530	184900	22211200	26900	26900	26900	26900	0
97	20240530	184800	22211200	26900	26900	26900	26900	0
98	20240530	184700	22211200	26900	26900	26900	26900	0
99	20240530	184600	22211200	26900	26900	26900	26900	0
100	20240530	184500	22211200	26900	26900	26900	26900	0
101	20240530	184400	22211200	26900	26900	26900	26900	0
102	20240530	184300	22211200	26900	26900	26900	26900	0
103	20240530	184200	22211200	26900	26900	26900	26900	0
104	20240530	184100	22211200	26900	26900	26900	26900	0
105	20240530	184000	22211200	26900	26900	26900	26900	0
106	20240530	183900	22211200	26900	26900	26900	26900	0
107	20240530	183800	22211200	26900	26900	26900	26900	0
108	20240530	183700	22211200	26900	26900	26900	26900	0
109	20240530	183600	22211200	26900	26900	26900	26900	0
110	20240530	183500	22211200	26900	26900	26900	26900	0
111	20240530	183400	22211200	26900	26900	26900	26900	0
112	20240530	183300	22211200	26900	26900	26900	26900	0
113	20240530	183200	22211200	26900	26900	26900	26900	0
114	20240530	183100	22211200	26900	26900	26900	26900	0
115	20240530	183000	22211200	26900	26900	26900	26900	0
116	20240530	182900	22211200	26900	26900	26900	26900	0
117	20240530	182800	22211200	26900	26900	26900	26900	0
118	20240530	182700	22211200	26900	26900	26900	26900	0
119	20240530	182600	22211200	26900	26900	26900	26900	0
120	20240530	182500	22211200	26900	26900	26900	26900	0
121	20240530	182400	22211200	26900	26900	26900	26900	0
122	20240530	182300	22211200	26900	26900	26900	26900	17
123	20240530	182200	22211200	26900	26900	26900	26900	0
124	20240530	182100	22211200	26900	26900	26900	26900	0
125	20240530	182000	22211200	26900	26900	26900	26900	0
126	20240530	181900	22211200	26900	26900	26900	26900	0
127	20240530	181800	22211200	26900	26900	26900	26900	0
128	20240530	181700	22211200	26900	26900	26900	26900	0
129	20240530	181600	22211200	26900	26900	26900	26900	0
130	20240530	181500	22211200	26900	26900	26900	26900	0
131	20240530	181400	22211200	26900	26900	26900	26900	0
132	20240530	181300	22211200	26900	26900	26900	26900	0
133	20240530	181200	22211200	26900	26900	26900	26900	0
134	20240530	181100	22211200	26900	26900	26900	26900	0
135	20240530	181000	22211200	26900	26900	26900	26900	0
136	20240530	180900	22211200	26900	26900	26900	26900	0
137	20240530	180800	22211200	26900	26900	26900	26900	0
138	20240530	180700	22211200	26900	26900	26900	26900	0
139	20240530	180600	22211200	26900	26900	26900	26900	0
140	20240530	180500	22211200	26900	26900	26900	26900	0
141	20240530	180400	22211200	26900	26900	26900	26900	0
142	20240530	180300	22211200	26900	26900	26900	26900	0
143	20240530	180200	22211200	26900	26900	26900	26900	0
144	20240530	180100	22211200	26900	26900	26900	26900	0
145	20240530	180000	22211200	26900	26900	26900	26900	0
146	20240530	175900	22211200	26900	26900	26900	26900	0
147	20240530	175800	22211200	26900	26900	26900	26900	0
148	20240530	175700	22211200	26900	26900	26900	26900	0
149	20240530	175600	22211200	26900	26900	26900	26900	0
150	20240530	175500	22211200	26900	26900	26900	26900	0
151	20240530	175400	22211200	26900	26900	26900	26900	0
152	20240530	175300	22211200	26900	26900	26900	26900	17
153	20240530	175200	22211200	26900	26900	26900	26900	0
154	20240530	175100	22211200	26900	26900	26900	26900	0
155	20240530	175000	22211200	26900	26900	26900	26900	0
156	20240530	174900	22211200	26900	26900	26900	26900	0
157	20240530	174800	22211200	26900	26900	26900	26900	0
158	20240530	174700	22211200	26900	26900	26900	26900	0
159	20240530	174600	22211200	26900	26900	26900	26900	0
160	20240530	174500	22211200	26900	26900	26900	26900	0
161	20240530	174400	22211200	26900	26900	26900	26900	0
162	20240530	174300	22211200	26900	26900	26900	26900	0
163	20240530	174200	22211200	26900	26900	26900	26900	0
164	20240530	174100	22211200	26900	26900	26900	26900	0
165	20240530	174000	22211200	26900	26900	26900	26900	0
166	20240530	173900	22211200	26900	26900	26900	26900	0
167	20240530	173800	22211200	26900	26900	26900	26900	0
168	20240530	173700	22211200	26900	26900	26900	26900	0
169	20240530	173600	22211200	26900	26900	26900	26900	0
170	20240530	173500	22211200	26900	26900	26900	26900	0
171	20240530	173400	22211200	26900	26900	26900	26900	0
172	20240530	173300	22211200	26900	26900	26900	26900	0
173	20240530	173200	22211200	26900	26900	26900	26900	0
174	20240530	173100	22211200	26900	26900	26900	26900	0
175	20240530	173000	22211200	26900	26900	26900	26900	0
176	20240530	172900	22211200	26900	26900	26900	26900	0
177	20240530	172800	22211200	26900	26900	26900	26900	0
178	20240530	172700	22211200	26900	26900	26900	26900	0
179	20240530	172600	22211200	26900	26900	26900	26900	0
180	20240530	172500	22211200	26900	26900	26900	26900	0
181	20240530	172400	22211200	26900	26900	26900	26900	0
182	20240530	172300	22211200	26900	26900	26900	26900	17
183	20240530	172200	22211200	26900	26900	26900	26900	0
184	20240530	172100	22211200	26900	26900	26900	26900	0
185	20240530	172000	22211200	26900	26900	26900	26900	0
186	20240530	171900	22211200	26900	26900	26900	26900	0
187	20240530	171800	22211200	26900	26900	26900	26900	0
188	20240530	171700	22211200	26900	26900	26900	26900	0
189	20240530	171600	22211200	26900	26900	26900	26900	0
190	20240530	171500	22211200	26900	26900	26900	26900	0
191	20240530	171400	22211200	26900	26900	26900	26900	0
192	20240530	171300	22211200	26900	26900	26900	26900	0
193	20240530	171200	22211200	26900	26900	26900	26900	0
194	20240530	171100	22211200	26900	26900	26900	26900	0
195	20240530	171000	22211200	26900	26900	26900	26900	0
196	20240530	170900	22211200	26900	26900	26900	26900	0
197	20240530	170800	22211200	26900	26900	26900	26900	0
198	20240530	170700	22211200	26900	26900	26900	26900	0
199	20240530	170600	22211200	26900	26900	26900	26900	0
200	20240530	170500	22211200	26900	26900	26900	26900	0
201	20240530	170400	22211200	26900	26900	26900	26900	0
202	20240530	170300	22211200	26900	26900	26900	26900	0
203	20240530	170200	22211200	26900	26900	26900	26900	0
204	20240530	170100	22211200	26900	26900	26900	26900	0
205	20240530	170000	22211200	26900	26900	26900	26900	0
206	20240530	165900	22211200	26900	26900	26900	26900	0
207	20240530	165800	22211200	26900	26900	26900	26900	0
208	20240530	165700	22211200	26900	26900	26900	26900	0
209	20240530	165600	22211200	26900	26900	26900	26900	0
210	20240530	165500	22211200	26900	26900	26900	26900	0
211	20240530	165400	22211200	26900	26900	26900	26900	0
212	20240530	165300	22211200	26900	26900	26900	26900	17
213	20240530	165200	22211200	26900	26900	26900	26900	0
214	20240530	165100	22211200	26900	26900	26900	26900	0
215	20240530	165000	22211200	26900	26900	26900	26900	0
216	20240530	164900	22211200	26900	26900	26900	26900	0
217	20240530	164800	22211200	26900	26900	26900	26900	0
218	20240530	164700	22211200	26900	26900	26900	26900	0
219	20240530	164600	22211200	26900	26900	26900	26900	0
220	20240530	164500	22211200	26900	26900	26900	26900	0
221	20240530	164400	22211200	26900	26900	26900	26900	0
222	20240530	164300	22211200	26900	26900	26900	26900	0
223	20240530	164200	22211200	26900	26900	26900	26900	0
224	20240530	164100	22211200	26900	26900	26900	26900	0
225	20240530	164000	22211200	26900	26900	26900	26900	0
226	20240530	163900	22211200	26900	26900	26900	26900	0
227	20240530	163800	22211200	26900	26900	26900	26900	0
228	20240530	163700	22211200	26900	26900	26900	26900	0
229	20240530	163600	22211200	26900	26900	26900	26900	0
230	20240530	163500	22211200	26900	26900	26900	26900	0
231	20240530	163400	22211200	26900	26900	26900	26900	0
232	20240530	163300	22211200	26900	26900	26900	26900	0
233	20240530	163200	22211200	26900	26900	26900	26900	0
234	20240530	163100	22211200	26900	26900	26900	26900	0
235	20240530	163000	22211200	26900	26900	26900	26900	0
236	20240530	162900	22211200	26900	26900	26900	26900	0
237	20240530	162800	22211200	26900	26900	26900	26900	0
238	20240530	162700	22211200	26900	26900	26900	26900	0
239	20240530	162600	22211200	26900	26900	26900	26900	0
240	20240530	162500	22211200	26900	26900	26900	26900	0
241	20240530	162400	22211200	26900	26900	26900	26900	0
242	20240530	162300	22211200	26900	26900	26900	26900	17
243	20240530	162200	22211200	26900	26900	26900	26900	0
244	20240530	162100	22211200	26900	26900	26900	26900	0
245	20240530	162000	22211200	26900	26900	26900	26900	0
246	20240530	161900	22211200	26900	26900	26900	26900	0
247	20240530	161800	22211200	26900	26900	26900	26900	0
248	20240530	161700	22211200	26900	26900	26900	26900	0
249	20240530	161600	22211200	26900	26900	26900	26900	0
250	20240530	161500	22211200	26900	26900	26900	26900	0
251	20240530	161400	22211200	26900	26900	26900	26900	0
252	20240530	161300	22211200	26900	26900	26900	26900	0
253	20240530	161200	22211200	26900	26900	26900	26900	0
254	20240530	161100	22211200	26900	26900	26900	26900	0
255	20240530	161000	22211200	26900	26900	26900	26900	0
256	20240530	160900	22211200	26900	26900	26900	26900	0
257	20240530	160800	22211200	26900	26900	26900	26900	0
258	20240530	160700	22211200	26900	26900	26900	26900	0
259	20240530	160600	22211200	26900	26900	26900	26900	0
260	20240530	160500	22211200	26900	26900	26900	26900	0
261	20240530	160400	22211200	26900	26900	26900	26900	0
262	20240530	160300	22211200	26900	26900	26900	26900	0
263	20240530	160200	22211200	26900	26900	26900	26900	0
264	20240530	160100	22211200	26900	26900	26900	26900	0
265	20240530	160000	22211200	26900	26900	26900	26900	0
266	20240530	155900	22211200	26900	26900	26900	26900	0
267	20240530	155800	22211200	26900	26900	26900	26900	0
268	20240530	155700	22211200	26900	26900	26900	26900	0
269	20240530	155600	22211200	26900	26900	26900	26900	0
270	20240530	155500	22211200	26900	26900	26900	26900	0
271	20240530	155400	22211200	26900	26900	26900	26900	0
272	20240530	155300	22211200	26900	26900	26900	26900	17
273	20240530	155200	22211200	26900	26900	26900	26900	0
274	20240530	155100	22211200	26900	26900	26900	26900	0
275	20240530	155000	22211200	26900	26900	26900	26900	0
276	20240530	154900	22211200	26900	26900	26900	26900	0
277	20240530	154800	22211200	26900	26900	26900	26900	0
278	20240530	154700	22211200	26900	26900	26900	26900	0
279	20240530	154600	22211200	26900	26900	26900	26900	0
280	20240530	154500	22211200	26900	26900	26900	26900	0
281	20240530	154400	22211200	26900	26900	26900	26900	0
282	20240530	154300	22211200	26900	26900	26900	26900	0
283	20240530	154200	22211200	26900	26900	26900	26900	0
284	20240530	154100	22211200	26900	26900	26900	26900	0
285	20240530	154000	22211200	26900	26900	26900	26900	0
286	20240530	153900	22211200	26900	26900	26900	26900	0
287	20240530	153800	22211200	26900	26900	26900	26900	0
288	20240530	153700	22211200	26900	26900	26900	26900	0
289	20240530	153600	22211200	26900	26900	26900	26900	0
290	20240530	153500	22211200	26900	26900	26900	26900	0
291	20240530	153400	22211200	26900	26900	26900	26900	0
292	20240530	153300	22211200	26900	26900	26900	26900	0
293	20240530	153200	22211200	26900	26900	26900	26900	0
294	20240530	153100	22211200	26900	26900	26900	26900	0
295	20240530	153000	22211200	26900	26900	26900	26900	17
296	20240530	152900	21753900	26750	26750	26750	26750	0
297	20240530	152800	21753900	26750	26750	26750	26750	0
298	20240530	152700	21753900	26750	26750	26750	26750	0
299	20240530	152600	21753900	26750	26750	26750	26750	0
300	20240530	152500	21753900	26750	26750	26750	26750	0
301	20240530	152400	21753900	26750	26750	26750	26750	0
302	20240530	152300	21753900	26750	26750	26750	26750	0
303	20240530	152200	21753900	26750	26750	26750	26750	0
304	20240530	152100	21753900	26750	26750	26750	26750	0
305	20240530	152000	21753900	26750	26750	26750	26750	0
306	20240530	151900	21753900	26750	26750	26750	26750	0
307	20240530	151800	21753900	26750	26850	26850	26750	9
308	20240530	151700	21512750	26750	26750	26750	26750	10
309	20240530	151600	21245250	26850	26850	26850	26850	0
310	20240530	151500	21245250	26850	26850	26850	26850	0
311	20240530	151400	21245250	26850	26800	26850	26800	46
312	20240530	151300	20010550	26800	26800	26800	26800	1
313	20240530	151200	19983750	26800	26800	26800	26800	0
314	20240530	151100	19983750	26800	26800	26800	26800	0
315	20240530	151000	19983750	26800	26800	26800	26800	1
316	20240530	150900	19956950	26900	26900	26900	26900	1
317	20240530	150800	19930050	26850	26850	26850	26850	0
318	20240530	150700	19930050	26850	26850	26850	26850	0
319	20240530	150600	19930050	26850	26850	26850	26850	0
320	20240530	150500	19930050	26850	26850	26850	26850	0
321	20240530	150400	19930050	26850	26850	26850	26850	0
322	20240530	150300	19930050	26850	26850	26850	26850	0
323	20240530	150200	19930050	26850	26850	26850	26850	0
324	20240530	150100	19930050	26850	26850	26850	26850	0
325	20240530	150000	19930050	26850	26850	26850	26850	0
326	20240530	145900	19930050	26850	26850	26850	26850	0
327	20240530	145800	19930050	26850	26850	26850	26850	0
328	20240530	145700	19930050	26850	26850	26850	26850	0
329	20240530	145600	19930050	26850	26850	26850	26850	0
330	20240530	145500	19930050	26850	26850	26850	26850	0
331	20240530	145400	19930050	26850	26850	26850	26850	0
332	20240530	145300	19930050	26850	26850	26850	26850	0
333	20240530	145200	19930050	26850	26850	26850	26850	0
334	20240530	145100	19930050	26850	26850	26850	26850	0
335	20240530	145000	19930050	26850	26850	26850	26850	0
336	20240530	144900	19930050	26850	26850	26850	26850	0
337	20240530	144800	19930050	26850	26850	26850	26850	0
338	20240530	144700	19930050	26850	26850	26850	26850	0
339	20240530	144600	19930050	26850	26850	26850	26850	0
340	20240530	144500	19930050	26850	26850	26850	26850	0
341	20240530	144400	19930050	26850	26850	26850	26850	0
342	20240530	144300	19930050	26850	26850	26850	26850	0
343	20240530	144200	19930050	26850	26850	26850	26850	0
344	20240530	144100	19930050	26850	26850	26850	26850	0
345	20240530	144000	19930050	26850	26850	26850	26850	0
346	20240530	143900	19930050	26850	26850	26850	26850	0
347	20240530	143800	19930050	26850	26850	26850	26850	0
348	20240530	143700	19930050	26850	26850	26850	26850	0
349	20240530	143600	19930050	26850	26850	26850	26850	0
350	20240530	143500	19930050	26850	26850	26850	26850	0
351	20240530	143400	19930050	26850	26850	26850	26850	0
352	20240530	143300	19930050	26850	26850	26850	26850	0
353	20240530	143200	19930050	26850	26850	26850	26850	0
354	20240530	143100	19930050	26850	26850	26850	26850	0
355	20240530	143000	19930050	26850	26850	26850	26850	3
356	20240530	142900	19849500	26900	26900	26900	26900	0
357	20240530	142800	19849500	26900	26900	26900	26900	0
358	20240530	142700	19849500	26900	26900	26900	26900	0
359	20240530	142600	19849500	26900	26900	26900	26900	0
360	20240530	142500	19849500	26900	26900	26900	26900	0
361	20240530	142400	19849500	26900	26900	26900	26900	0
362	20240530	142300	19849500	26900	26900	26900	26900	0
363	20240530	142200	19849500	26900	26900	26900	26900	0
364	20240530	142100	19849500	26900	26900	26900	26900	0
365	20240530	142000	19849500	26900	26900	26900	26900	0
366	20240530	141900	19849500	26900	26900	26900	26900	0
367	20240530	141800	19849500	26900	26900	26900	26900	0
368	20240530	141700	19849500	26900	26900	26900	26900	0
369	20240530	141600	19849500	26900	26900	26900	26900	0
370	20240530	141500	19849500	26900	26900	26900	26900	1
371	20240530	141400	19822600	26900	26900	26900	26900	0
372	20240530	141300	19822600	26900	26900	26900	26900	0
373	20240530	141200	19822600	26900	26900	26900	26900	3
374	20240530	141100	19741900	27050	27050	27050	27050	0
375	20240530	141000	19741900	27050	27050	27050	27050	0
376	20240530	140900	19741900	27050	27050	27050	27050	0
377	20240530	140800	19741900	27050	27050	27050	27050	0
378	20240530	140700	19741900	27050	27050	27050	27050	0
379	20240530	140600	19741900	27050	27050	27050	27050	0
380	20240530	140500	19741900	27050	27050	27050	27050	0
381	20240530	140400	19741900	27050	27050	27050	27050	0
382	20240530	140300	19741900	27050	27050	27050	27050	0
383	20240530	140200	19741900	27050	27050	27050	27050	0
384	20240530	140100	19741900	27050	27050	27050	27050	0
385	20240530	140000	19741900	27050	27050	27050	27050	0
386	20240530	135900	19741900	27050	27050	27050	27050	0
387	20240530	135800	19741900	27050	27050	27050	27050	0
388	20240530	135700	19741900	27050	27050	27050	27050	0
389	20240530	135600	19741900	27050	27050	27050	27050	0
390	20240530	135500	19741900	27050	27050	27050	27050	0
391	20240530	135400	19741900	27050	27050	27050	27050	0
392	20240530	135300	19741900	27050	27050	27050	27050	0
393	20240530	135200	19741900	27050	27050	27050	27050	0
394	20240530	135100	19741900	27050	27050	27050	27050	0
395	20240530	135000	19741900	27050	27050	27050	27050	0
396	20240530	134900	19741900	27050	27050	27050	27050	0
397	20240530	134800	19741900	27050	27050	27050	27050	0
398	20240530	134700	19741900	27050	27050	27050	27050	0
399	20240530	134600	19741900	27050	27050	27050	27050	0
400	20240530	134500	19741900	27050	27050	27050	27050	0
401	20240530	134400	19741900	27050	27050	27050	27050	0
402	20240530	134300	19741900	27050	27050	27050	27050	1
403	20240530	134200	19714850	27050	27050	27050	27050	0
404	20240530	134100	19714850	27050	27050	27050	27050	0
405	20240530	134000	19714850	27050	27050	27050	27050	0
406	20240530	133900	19714850	27050	27050	27050	27050	0
407	20240530	133800	19714850	27050	27050	27050	27050	0
408	20240530	133700	19714850	27050	27050	27050	27050	0
409	20240530	133600	19714850	27050	27050	27050	27050	0
410	20240530	133500	19714850	27050	27050	27050	27050	0
411	20240530	133400	19714850	27050	27050	27050	27050	0
412	20240530	133300	19714850	27050	27050	27050	27050	0
413	20240530	133200	19714850	27050	27050	27050	27050	0
414	20240530	133100	19714850	27050	27050	27050	27050	1
415	20240530	133000	19687800	27050	27050	27050	27050	1
416	20240530	132900	19660750	26950	26950	26950	26950	18
417	20240530	132800	19175650	26950	26950	26950	26950	0
418	20240530	132700	19175650	26950	26950	26950	26950	0
419	20240530	132600	19175650	26950	26950	26950	26950	0
420	20240530	132500	19175650	26950	26950	26950	26950	1
421	20240530	132400	19148700	26950	26950	26950	26950	0
422	20240530	132300	19148700	26950	26950	26950	26950	0
423	20240530	132200	19148700	26950	26950	26950	26950	0
424	20240530	132100	19148700	26950	26950	26950	26950	0
425	20240530	132000	19148700	26950	26950	26950	26950	0
426	20240530	131900	19148700	26950	26900	26950	26900	10
427	20240530	131800	18879550	26900	26900	26900	26900	0
428	20240530	131700	18879550	26900	26900	26900	26900	0
429	20240530	131600	18879550	26900	26900	26900	26900	1
430	20240530	131500	18852650	26900	26900	26900	26900	0
431	20240530	131400	18852650	26900	26900	26900	26900	0
432	20240530	131300	18852650	26900	26900	26900	26900	0
433	20240530	131200	18852650	26900	26900	26900	26900	0
434	20240530	131100	18852650	26900	26900	26900	26900	0
435	20240530	131000	18852650	26900	26800	26900	26700	13
436	20240530	130900	18504650	26900	26900	26900	26900	0
437	20240530	130800	18504650	26900	26900	26900	26900	1
438	20240530	130700	18477750	26900	26850	26900	26850	16
439	20240530	130600	18048000	26850	26800	26850	26800	2
440	20240530	130500	17994350	26850	26850	26850	26850	1
441	20240530	130400	17967500	26850	26850	26850	26850	0
442	20240530	130300	17967500	26850	26850	26850	26850	0
443	20240530	130200	17967500	26850	26850	26850	26850	0
444	20240530	130100	17967500	26850	26850	26850	26850	0
445	20240530	130000	17967500	26850	26850	26850	26850	0
446	20240530	125900	17967500	26850	26850	26850	26850	0
447	20240530	125800	17967500	26850	26850	26850	26850	0
448	20240530	125700	17967500	26850	26850	26850	26850	0
449	20240530	125600	17967500	26850	26850	26850	26850	0
450	20240530	125500	17967500	26850	26850	26850	26850	6
451	20240530	125400	17806400	26850	26850	26850	26850	0
452	20240530	125300	17806400	26850	26850	26850	26850	0
453	20240530	125200	17806400	26850	26850	26850	26850	0
454	20240530	125100	17806400	26850	26850	26850	26850	24
455	20240530	125000	17162000	26800	26800	26800	26800	23
456	20240530	124900	16545600	26850	26850	26850	26850	0
457	20240530	124800	16545600	26850	26850	26850	26850	0
458	20240530	124700	16545600	26850	26850	26850	26850	0
459	20240530	124600	16545600	26850	26850	26850	26850	0
460	20240530	124500	16545600	26850	26850	26850	26850	0
461	20240530	124400	16545600	26850	26850	26850	26850	0
462	20240530	124300	16545600	26850	26850	26850	26850	0
463	20240530	124200	16545600	26850	26850	26850	26850	2
464	20240530	124100	16491900	26850	26850	26850	26850	10
465	20240530	124000	16223400	26850	26850	26850	26850	10
466	20240530	123900	15954900	26850	26850	26850	26850	0
467	20240530	123800	15954900	26850	26850	26850	26850	0
468	20240530	123700	15954900	26850	26850	26850	26850	0
469	20240530	123600	15954900	26850	26850	26850	26850	0
470	20240530	123500	15954900	26850	26850	26850	26850	0
471	20240530	123400	15954900	26850	26850	26850	26850	0
472	20240530	123300	15954900	26850	26850	26850	26850	0
473	20240530	123200	15954900	26850	26850	26850	26850	0
474	20240530	123100	15954900	26850	26850	26850	26850	0
475	20240530	123000	15954900	26850	26850	26850	26850	0
476	20240530	122900	15954900	26850	26850	26850	26850	0
477	20240530	122800	15954900	26850	26850	26850	26850	0
478	20240530	122700	15954900	26850	26850	26850	26850	0
479	20240530	122600	15954900	26850	26850	26850	26850	0
480	20240530	122500	15954900	26850	26850	26850	26850	0
481	20240530	122400	15954900	26850	26850	26850	26850	0
482	20240530	122300	15954900	26850	26850	26850	26850	0
483	20240530	122200	15954900	26850	26850	26850	26850	0
484	20240530	122100	15954900	26850	26850	26850	26850	0
485	20240530	122000	15954900	26850	26850	26850	26850	0
486	20240530	121900	15954900	26850	26850	26850	26850	0
487	20240530	121800	15954900	26850	26850	26850	26850	0
488	20240530	121700	15954900	26850	26850	26850	26850	0
489	20240530	121600	15954900	26850	26850	26850	26850	0
490	20240530	121500	15954900	26850	26850	26850	26850	0
491	20240530	121400	15954900	26850	26850	26850	26850	0
492	20240530	121300	15954900	26850	26850	26850	26850	0
493	20240530	121200	15954900	26850	26850	26850	26850	0
494	20240530	121100	15954900	26850	26850	26850	26850	2
495	20240530	121000	15901200	26850	26850	26850	26850	0
496	20240530	120900	15901200	26850	26850	26850	26850	0
497	20240530	120800	15901200	26850	26850	26850	26850	0
498	20240530	120700	15901200	26850	26850	26850	26850	1
499	20240530	120600	15874350	26850	26850	26850	26850	2
500	20240530	120500	15820650	26800	26800	26800	26800	0
501	20240530	120400	15820650	26800	26800	26800	26800	0
502	20240530	120300	15820650	26800	26800	26800	26800	0
503	20240530	120200	15820650	26800	26800	26800	26800	0
504	20240530	120100	15820650	26800	26800	26800	26800	0
505	20240530	120000	15820650	26800	26800	26800	26800	10
506	20240530	115900	15552650	26850	26850	26850	26850	0
507	20240530	115800	15552650	26850	26850	26850	26850	0
508	20240530	115700	15552650	26850	26850	26850	26850	0
509	20240530	115600	15552650	26850	26850	26850	26850	0
510	20240530	115500	15552650	26850	26850	26850	26850	0
511	20240530	115400	15552650	26850	26850	26850	26850	0
512	20240530	115300	15552650	26850	26850	26850	26850	0
513	20240530	115200	15552650	26850	26850	26850	26850	0
514	20240530	115100	15552650	26850	26850	26850	26850	0
515	20240530	115000	15552650	26850	26850	26850	26850	29
516	20240530	114900	14774000	26800	26800	26800	26800	0
517	20240530	114800	14774000	26800	26800	26800	26800	0
518	20240530	114700	14774000	26800	26800	26800	26800	0
519	20240530	114600	14774000	26800	26800	26800	26800	0
520	20240530	114500	14774000	26800	26800	26800	26800	0
521	20240530	114400	14774000	26800	26800	26800	26800	0
522	20240530	114300	14774000	26800	26800	26800	26800	0
523	20240530	114200	14774000	26800	26800	26800	26800	0
524	20240530	114100	14774000	26800	26800	26800	26800	0
525	20240530	114000	14774000	26800	26800	26800	26800	0
526	20240530	113900	14774000	26800	26800	26800	26800	0
527	20240530	113800	14774000	26800	26800	26800	26800	0
528	20240530	113700	14774000	26800	26800	26800	26800	0
529	20240530	113600	14774000	26800	26800	26800	26800	0
530	20240530	113500	14774000	26800	26800	26800	26800	0
531	20240530	113400	14774000	26800	26800	26800	26800	0
532	20240530	113300	14774000	26800	26800	26800	26800	0
533	20240530	113200	14774000	26800	26800	26800	26800	0
534	20240530	113100	14774000	26800	26800	26800	26800	0
535	20240530	113000	14774000	26800	26800	26800	26800	0
536	20240530	112900	14774000	26800	26800	26800	26800	0
537	20240530	112800	14774000	26800	26800	26800	26800	0
538	20240530	112700	14774000	26800	26800	26800	26800	0
539	20240530	112600	14774000	26800	26800	26800	26800	0
540	20240530	112500	14774000	26800	26800	26800	26800	0
541	20240530	112400	14774000	26800	26800	26800	26800	0
542	20240530	112300	14774000	26800	26800	26800	26800	0
543	20240530	112200	14774000	26800	26800	26800	26800	0
544	20240530	112100	14774000	26800	26800	26800	26800	0
545	20240530	112000	14774000	26800	26800	26800	26800	0
546	20240530	111900	14774000	26800	26800	26800	26800	0
547	20240530	111800	14774000	26800	26800	26800	26800	0
548	20240530	111700	14774000	26800	26800	26800	26800	0
549	20240530	111600	14774000	26800	26800	26800	26800	0
550	20240530	111500	14774000	26800	26800	26800	26800	0
551	20240530	111400	14774000	26800	26750	26800	26750	33
552	20240530	111300	13890700	26800	26800	26800	26800	0
553	20240530	111200	13890700	26800	26800	26800	26800	0
554	20240530	111100	13890700	26800	26800	26800	26800	0
555	20240530	111000	13890700	26800	26800	26800	26800	0
556	20240530	110900	13890700	26800	26800	26800	26800	0
557	20240530	110800	13890700	26800	26800	26800	26800	0
558	20240530	110700	13890700	26800	26800	26800	26800	0
559	20240530	110600	13890700	26800	26800	26800	26800	0
560	20240530	110500	13890700	26800	26800	26800	26800	0
561	20240530	110400	13890700	26800	26800	26800	26800	0
562	20240530	110300	13890700	26800	26800	26800	26800	0
563	20240530	110200	13890700	26800	26800	26800	26800	0
564	20240530	110100	13890700	26800	26800	26800	26800	0
565	20240530	110000	13890700	26800	26800	26800	26800	1
566	20240530	105900	13863900	26750	26750	26750	26750	0
567	20240530	105800	13863900	26750	26750	26750	26750	0
568	20240530	105700	13863900	26750	26750	26750	26750	0
569	20240530	105600	13863900	26750	26750	26750	26750	0
570	20240530	105500	13863900	26750	26750	26750	26750	0
571	20240530	105400	13863900	26750	26750	26750	26750	0
572	20240530	105300	13863900	26750	26750	26750	26750	0
573	20240530	105200	13863900	26750	26750	26750	26750	0
574	20240530	105100	13863900	26750	26750	26750	26750	0
575	20240530	105000	13863900	26750	26750	26750	26750	0
576	20240530	104900	13863900	26750	26750	26750	26750	0
577	20240530	104800	13863900	26750	26750	26750	26750	0
578	20240530	104700	13863900	26750	26750	26750	26750	0
579	20240530	104600	13863900	26750	26750	26750	26750	10
580	20240530	104500	13596400	26750	26750	26750	26750	0
581	20240530	104400	13596400	26750	26750	26750	26750	0
582	20240530	104300	13596400	26750	26750	26750	26750	0
583	20240530	104200	13596400	26750	26750	26750	26750	0
584	20240530	104100	13596400	26750	26750	26750	26750	0
585	20240530	104000	13596400	26750	26750	26750	26750	0
586	20240530	103900	13596400	26750	26750	26750	26750	0
587	20240530	103800	13596400	26750	26750	26750	26750	0
588	20240530	103700	13596400	26750	26750	26750	26750	0
589	20240530	103600	13596400	26750	26750	26750	26750	0
590	20240530	103500	13596400	26750	26750	26750	26750	1
591	20240530	103400	13569650	26600	26600	26600	26600	0
592	20240530	103300	13569650	26600	26600	26600	26600	0
593	20240530	103200	13569650	26600	26600	26600	26600	0
594	20240530	103100	13569650	26600	26600	26600	26600	0
595	20240530	103000	13569650	26600	26600	26600	26600	0
596	20240530	102900	13569650	26600	26600	26600	26600	0
597	20240530	102800	13569650	26600	26600	26600	26600	0
598	20240530	102700	13569650	26600	26600	26600	26600	0
599	20240530	102600	13569650	26600	26600	26600	26600	0
600	20240530	102500	13569650	26600	26600	26600	26600	58
601	20240530	102400	12026850	26600	26600	26600	26600	0
602	20240530	102300	12026850	26600	26600	26600	26600	0
603	20240530	102200	12026850	26600	26600	26600	26600	0
604	20240530	102100	12026850	26600	26600	26600	26600	0
605	20240530	102000	12026850	26600	26600	26600	26600	0
606	20240530	101900	12026850	26600	26600	26600	26600	0
607	20240530	101800	12026850	26600	26600	26600	26600	0
608	20240530	101700	12026850	26600	26600	26600	26600	0
609	20240530	101600	12026850	26600	26600	26600	26600	0
610	20240530	101500	12026850	26600	26600	26600	26600	41
611	20240530	101400	10936250	26600	26600	26600	26600	0
612	20240530	101300	10936250	26600	26600	26600	26600	37
613	20240530	101200	9952050	26600	26650	26650	26600	46
614	20240530	101100	8726950	26750	26750	26750	26750	0
615	20240530	101000	8726950	26750	26750	26750	26750	0
616	20240530	100900	8726950	26750	26750	26750	26750	0
617	20240530	100800	8726950	26750	26750	26750	26750	0
618	20240530	100700	8726950	26750	26750	26750	26750	0
619	20240530	100600	8726950	26750	26750	26750	26750	0
620	20240530	100500	8726950	26750	26750	26750	26750	0
621	20240530	100400	8726950	26750	26750	26750	26750	0
622	20240530	100300	8726950	26750	26750	26750	26750	30
623	20240530	100200	7924450	26750	26750	26750	26750	0
624	20240530	100100	7924450	26750	26750	26750	26750	0
625	20240530	100000	7924450	26750	26750	26750	26750	0
626	20240530	095900	7924450	26750	26750	26750	26750	10
627	20240530	095800	7656950	26750	26750	26750	26750	0
628	20240530	095700	7656950	26750	26750	26750	26750	0
629	20240530	095600	7656950	26750	26750	26750	26750	0
630	20240530	095500	7656950	26750	26750	26750	26750	0
631	20240530	095400	7656950	26750	26750	26750	26750	0
632	20240530	095300	7656950	26750	26750	26750	26750	0
633	20240530	095200	7656950	26750	26750	26750	26750	0
634	20240530	095100	7656950	26750	26750	26750	26750	0
635	20240530	095000	7656950	26750	26750	26750	26750	0
636	20240530	094900	7656950	26750	26750	26750	26750	0
637	20240530	094800	7656950	26750	26750	26750	26750	0
638	20240530	094700	7656950	26750	26750	26750	26750	0
639	20240530	094600	7656950	26750	26750	26750	26750	1
640	20240530	094500	7630200	26800	26800	26800	26800	0
641	20240530	094400	7630200	26800	26800	26800	26800	0
642	20240530	094300	7630200	26800	26800	26800	26800	0
643	20240530	094200	7630200	26800	26800	26800	26800	0
644	20240530	094100	7630200	26800	26800	26800	26800	0
645	20240530	094000	7630200	26800	26800	26800	26800	0
646	20240530	093900	7630200	26800	26800	26800	26800	0
647	20240530	093800	7630200	26800	26800	26800	26800	0
648	20240530	093700	7630200	26800	26800	26800	26800	0
649	20240530	093600	7630200	26800	26800	26800	26800	0
650	20240530	093500	7630200	26800	26800	26800	26800	0
651	20240530	093400	7630200	26800	26800	26800	26800	0
652	20240530	093300	7630200	26800	26800	26800	26800	0
653	20240530	093200	7630200	26800	26800	26800	26800	0
654	20240530	093100	7630200	26800	26800	26800	26800	0
655	20240530	093000	7630200	26800	26800	26800	26800	0
656	20240530	092900	7630200	26800	26800	26800	26800	0
657	20240530	092800	7630200	26800	26800	26800	26800	0
658	20240530	092700	7630200	26800	26800	26800	26800	0
659	20240530	092600	7630200	26800	26800	26800	26800	0
660	20240530	092500	7630200	26800	26800	26800	26800	0
661	20240530	092400	7630200	26800	26800	26800	26800	0
662	20240530	092300	7630200	26800	26800	26800	26800	0
663	20240530	092200	7630200	26800	26650	26800	26600	91
664	20240530	092100	5209250	26700	26750	26750	26700	6
665	20240530	092000	5048900	26850	26850	26850	26850	0
666	20240530	091900	5048900	26850	26850	26850	26850	91
667	20240530	091800	2605550	26850	26850	26850	26850	1
668	20240530	091700	2578700	26800	26800	26800	26800	0
669	20240530	091600	2578700	26800	26800	26800	26800	0
670	20240530	091500	2578700	26800	26800	26800	26800	0
671	20240530	091400	2578700	26800	26800	26800	26800	11
672	20240530	091300	2283900	26800	26800	26800	26800	0
673	20240530	091200	2283900	26800	26800	26800	26800	0
674	20240530	091100	2283900	26800	26800	26800	26800	0
675	20240530	091000	2283900	26800	26800	26800	26800	1
676	20240530	090900	2257100	26550	26550	26550	26550	0
677	20240530	090800	2257100	26550	26550	26550	26550	8
678	20240530	090700	2044700	26550	26550	26550	26550	0
679	20240530	090600	2044700	26550	26550	26550	26550	0
680	20240530	090500	2044700	26550	26550	26550	26550	10
681	20240530	090400	1779200	26600	26600	26600	26600	7
682	20240530	090300	1593000	26550	26550	26550	26550	0
683	20240530	090200	1593000	26550	26550	26550	26550	0
684	20240530	090100	1593000	26550	26550	26550	26550	0
685	20240530	090000	1593000	26550	26550	26550	26550	60