KissMeData/216080/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	204500	429437350	15830	15830	15830	15830	361
3	20240529	204400	429437350	15830	15830	15830	15830	0
4	20240529	204300	429437350	15830	15830	15830	15830	0
5	20240529	204200	429437350	15830	15830	15830	15830	0
6	20240529	204100	429437350	15830	15830	15830	15830	0
7	20240529	204000	429437350	15830	15830	15830	15830	0
8	20240529	203900	429437350	15830	15830	15830	15830	0
9	20240529	203800	429437350	15830	15830	15830	15830	0
10	20240529	203700	429437350	15830	15830	15830	15830	0
11	20240529	203600	429437350	15830	15830	15830	15830	0
12	20240529	203500	429437350	15830	15830	15830	15830	0
13	20240529	203400	429437350	15830	15830	15830	15830	0
14	20240529	203300	429437350	15830	15830	15830	15830	0
15	20240529	203200	429437350	15830	15830	15830	15830	0
16	20240529	203100	429437350	15830	15830	15830	15830	0
17	20240529	203000	429437350	15830	15830	15830	15830	0
18	20240529	202900	429437350	15830	15830	15830	15830	0
19	20240529	202800	429437350	15830	15830	15830	15830	0
20	20240529	202700	429437350	15830	15830	15830	15830	0
21	20240529	202600	429437350	15830	15830	15830	15830	0
22	20240529	202500	429437350	15830	15830	15830	15830	0
23	20240529	202400	429437350	15830	15830	15830	15830	0
24	20240529	202300	429437350	15830	15830	15830	15830	0
25	20240529	202200	429437350	15830	15830	15830	15830	0
26	20240529	202100	429437350	15830	15830	15830	15830	0
27	20240529	202000	429437350	15830	15830	15830	15830	0
28	20240529	201900	429437350	15830	15830	15830	15830	0
29	20240529	201800	429437350	15830	15830	15830	15830	0
30	20240529	201700	429437350	15830	15830	15830	15830	0
31	20240529	201600	429437350	15830	15830	15830	15830	0
32	20240529	201500	429437350	15830	15830	15830	15830	361
33	20240529	201400	429437350	15830	15830	15830	15830	0
34	20240529	201300	429437350	15830	15830	15830	15830	0
35	20240529	201200	429437350	15830	15830	15830	15830	0
36	20240529	201100	429437350	15830	15830	15830	15830	0
37	20240529	201000	429437350	15830	15830	15830	15830	0
38	20240529	200900	429437350	15830	15830	15830	15830	0
39	20240529	200800	429437350	15830	15830	15830	15830	0
40	20240529	200700	429437350	15830	15830	15830	15830	0
41	20240529	200600	429437350	15830	15830	15830	15830	0
42	20240529	200500	429437350	15830	15830	15830	15830	0
43	20240529	200400	429437350	15830	15830	15830	15830	0
44	20240529	200300	429437350	15830	15830	15830	15830	0
45	20240529	200200	429437350	15830	15830	15830	15830	0
46	20240529	200100	429437350	15830	15830	15830	15830	0
47	20240529	200000	429437350	15830	15830	15830	15830	0
48	20240529	195900	429437350	15830	15830	15830	15830	0
49	20240529	195800	429437350	15830	15830	15830	15830	0
50	20240529	195700	429437350	15830	15830	15830	15830	0
51	20240529	195600	429437350	15830	15830	15830	15830	0
52	20240529	195500	429437350	15830	15830	15830	15830	0
53	20240529	195400	429437350	15830	15830	15830	15830	0
54	20240529	195300	429437350	15830	15830	15830	15830	0
55	20240529	195200	429437350	15830	15830	15830	15830	0
56	20240529	195100	429437350	15830	15830	15830	15830	0
57	20240529	195000	429437350	15830	15830	15830	15830	0
58	20240529	194900	429437350	15830	15830	15830	15830	0
59	20240529	194800	429437350	15830	15830	15830	15830	0
60	20240529	194700	429437350	15830	15830	15830	15830	0
61	20240529	194600	429437350	15830	15830	15830	15830	0
62	20240529	194500	429437350	15830	15830	15830	15830	361
63	20240529	194400	429437350	15830	15830	15830	15830	0
64	20240529	194300	429437350	15830	15830	15830	15830	0
65	20240529	194200	429437350	15830	15830	15830	15830	0
66	20240529	194100	429437350	15830	15830	15830	15830	0
67	20240529	194000	429437350	15830	15830	15830	15830	0
68	20240529	193900	429437350	15830	15830	15830	15830	0
69	20240529	193800	429437350	15830	15830	15830	15830	0
70	20240529	193700	429437350	15830	15830	15830	15830	0
71	20240529	193600	429437350	15830	15830	15830	15830	0
72	20240529	193500	429437350	15830	15830	15830	15830	0
73	20240529	193400	429437350	15830	15830	15830	15830	0
74	20240529	193300	429437350	15830	15830	15830	15830	0
75	20240529	193200	429437350	15830	15830	15830	15830	0
76	20240529	193100	429437350	15830	15830	15830	15830	0
77	20240529	193000	429437350	15830	15830	15830	15830	0
78	20240529	192900	429437350	15830	15830	15830	15830	0
79	20240529	192800	429437350	15830	15830	15830	15830	0
80	20240529	192700	429437350	15830	15830	15830	15830	0
81	20240529	192600	429437350	15830	15830	15830	15830	0
82	20240529	192500	429437350	15830	15830	15830	15830	0
83	20240529	192400	429437350	15830	15830	15830	15830	0
84	20240529	192300	429437350	15830	15830	15830	15830	0
85	20240529	192200	429437350	15830	15830	15830	15830	0
86	20240529	192100	429437350	15830	15830	15830	15830	0
87	20240529	192000	429437350	15830	15830	15830	15830	0
88	20240529	191900	429437350	15830	15830	15830	15830	0
89	20240529	191800	429437350	15830	15830	15830	15830	0
90	20240529	191700	429437350	15830	15830	15830	15830	0
91	20240529	191600	429437350	15830	15830	15830	15830	0
92	20240529	191500	429437350	15830	15830	15830	15830	361
93	20240529	191400	429437350	15830	15830	15830	15830	0
94	20240529	191300	429437350	15830	15830	15830	15830	0
95	20240529	191200	429437350	15830	15830	15830	15830	0
96	20240529	191100	429437350	15830	15830	15830	15830	0
97	20240529	191000	429437350	15830	15830	15830	15830	0
98	20240529	190900	429437350	15830	15830	15830	15830	0
99	20240529	190800	429437350	15830	15830	15830	15830	0
100	20240529	190700	429437350	15830	15830	15830	15830	0
101	20240529	190600	429437350	15830	15830	15830	15830	0
102	20240529	190500	429437350	15830	15830	15830	15830	0
103	20240529	190400	429437350	15830	15830	15830	15830	0
104	20240529	190300	429437350	15830	15830	15830	15830	0
105	20240529	190200	429437350	15830	15830	15830	15830	0
106	20240529	190100	429437350	15830	15830	15830	15830	0
107	20240529	190000	429437350	15830	15830	15830	15830	0
108	20240529	185900	429437350	15830	15830	15830	15830	0
109	20240529	185800	429437350	15830	15830	15830	15830	0
110	20240529	185700	429437350	15830	15830	15830	15830	0
111	20240529	185600	429437350	15830	15830	15830	15830	0
112	20240529	185500	429437350	15830	15830	15830	15830	0
113	20240529	185400	429437350	15830	15830	15830	15830	0
114	20240529	185300	429437350	15830	15830	15830	15830	0
115	20240529	185200	429437350	15830	15830	15830	15830	0
116	20240529	185100	429437350	15830	15830	15830	15830	0
117	20240529	185000	429437350	15830	15830	15830	15830	0
118	20240529	184900	429437350	15830	15830	15830	15830	0
119	20240529	184800	429437350	15830	15830	15830	15830	0
120	20240529	184700	429437350	15830	15830	15830	15830	0
121	20240529	184600	429437350	15830	15830	15830	15830	0
122	20240529	184500	429437350	15830	15830	15830	15830	361
123	20240529	184400	429437350	15830	15830	15830	15830	0
124	20240529	184300	429437350	15830	15830	15830	15830	0
125	20240529	184200	429437350	15830	15830	15830	15830	0
126	20240529	184100	429437350	15830	15830	15830	15830	0
127	20240529	184000	429437350	15830	15830	15830	15830	0
128	20240529	183900	429437350	15830	15830	15830	15830	0
129	20240529	183800	429437350	15830	15830	15830	15830	0
130	20240529	183700	429437350	15830	15830	15830	15830	0
131	20240529	183600	429437350	15830	15830	15830	15830	0
132	20240529	183500	429437350	15830	15830	15830	15830	0
133	20240529	183400	429437350	15830	15830	15830	15830	0
134	20240529	183300	429437350	15830	15830	15830	15830	0
135	20240529	183200	429437350	15830	15830	15830	15830	0
136	20240529	183100	429437350	15830	15830	15830	15830	0
137	20240529	183000	429437350	15830	15830	15830	15830	0
138	20240529	182900	429437350	15830	15830	15830	15830	0
139	20240529	182800	429437350	15830	15830	15830	15830	0
140	20240529	182700	429437350	15830	15830	15830	15830	0
141	20240529	182600	429437350	15830	15830	15830	15830	0
142	20240529	182500	429437350	15830	15830	15830	15830	0
143	20240529	182400	429437350	15830	15830	15830	15830	0
144	20240529	182300	429437350	15830	15830	15830	15830	0
145	20240529	182200	429437350	15830	15830	15830	15830	0
146	20240529	182100	429437350	15830	15830	15830	15830	0
147	20240529	182000	429437350	15830	15830	15830	15830	0
148	20240529	181900	429437350	15830	15830	15830	15830	0
149	20240529	181800	429437350	15830	15830	15830	15830	0
150	20240529	181700	429437350	15830	15830	15830	15830	0
151	20240529	181600	429437350	15830	15830	15830	15830	0
152	20240529	181500	429437350	15830	15830	15830	15830	361
153	20240529	181400	429437350	15830	15830	15830	15830	0
154	20240529	181300	429437350	15830	15830	15830	15830	0
155	20240529	181200	429437350	15830	15830	15830	15830	0
156	20240529	181100	429437350	15830	15830	15830	15830	0
157	20240529	181000	429437350	15830	15830	15830	15830	0
158	20240529	180900	429437350	15830	15830	15830	15830	0
159	20240529	180800	429437350	15830	15830	15830	15830	0
160	20240529	180700	429437350	15830	15830	15830	15830	0
161	20240529	180600	429437350	15830	15830	15830	15830	0
162	20240529	180500	429437350	15830	15830	15830	15830	0
163	20240529	180400	429437350	15830	15830	15830	15830	0
164	20240529	180300	429437350	15830	15830	15830	15830	0
165	20240529	180200	429437350	15830	15830	15830	15830	0
166	20240529	180100	429437350	15830	15830	15830	15830	0
167	20240529	180000	429437350	15830	15830	15830	15830	0
168	20240529	175900	429437350	15830	15830	15830	15830	0
169	20240529	175800	429437350	15830	15830	15830	15830	0
170	20240529	175700	429437350	15830	15830	15830	15830	0
171	20240529	175600	429437350	15830	15830	15830	15830	0
172	20240529	175500	429437350	15830	15830	15830	15830	0
173	20240529	175400	429437350	15830	15830	15830	15830	0
174	20240529	175300	429437350	15830	15830	15830	15830	0
175	20240529	175200	429437350	15830	15830	15830	15830	0
176	20240529	175100	429437350	15830	15830	15830	15830	0
177	20240529	175000	429437350	15830	15830	15830	15830	0
178	20240529	174900	429437350	15830	15830	15830	15830	0
179	20240529	174800	429437350	15830	15830	15830	15830	0
180	20240529	174700	429437350	15830	15830	15830	15830	0
181	20240529	174600	429437350	15830	15830	15830	15830	0
182	20240529	174500	429437350	15830	15830	15830	15830	361
183	20240529	174400	429437350	15830	15830	15830	15830	0
184	20240529	174300	429437350	15830	15830	15830	15830	0
185	20240529	174200	429437350	15830	15830	15830	15830	0
186	20240529	174100	429437350	15830	15830	15830	15830	0
187	20240529	174000	429437350	15830	15830	15830	15830	0
188	20240529	173900	429437350	15830	15830	15830	15830	0
189	20240529	173800	429437350	15830	15830	15830	15830	0
190	20240529	173700	429437350	15830	15830	15830	15830	0
191	20240529	173600	429437350	15830	15830	15830	15830	0
192	20240529	173500	429437350	15830	15830	15830	15830	0
193	20240529	173400	429437350	15830	15830	15830	15830	0
194	20240529	173300	429437350	15830	15830	15830	15830	0
195	20240529	173200	429437350	15830	15830	15830	15830	0
196	20240529	173100	429437350	15830	15830	15830	15830	0
197	20240529	173000	429437350	15830	15830	15830	15830	0
198	20240529	172900	429437350	15830	15830	15830	15830	0
199	20240529	172800	429437350	15830	15830	15830	15830	0
200	20240529	172700	429437350	15830	15830	15830	15830	0
201	20240529	172600	429437350	15830	15830	15830	15830	0
202	20240529	172500	429437350	15830	15830	15830	15830	0
203	20240529	172400	429437350	15830	15830	15830	15830	0
204	20240529	172300	429437350	15830	15830	15830	15830	0
205	20240529	172200	429437350	15830	15830	15830	15830	0
206	20240529	172100	429437350	15830	15830	15830	15830	0
207	20240529	172000	429437350	15830	15830	15830	15830	0
208	20240529	171900	429437350	15830	15830	15830	15830	0
209	20240529	171800	429437350	15830	15830	15830	15830	0
210	20240529	171700	429437350	15830	15830	15830	15830	0
211	20240529	171600	429437350	15830	15830	15830	15830	0
212	20240529	171500	429437350	15830	15830	15830	15830	361
213	20240529	171400	429437350	15830	15830	15830	15830	0
214	20240529	171300	429437350	15830	15830	15830	15830	0
215	20240529	171200	429437350	15830	15830	15830	15830	0
216	20240529	171100	429437350	15830	15830	15830	15830	0
217	20240529	171000	429437350	15830	15830	15830	15830	0
218	20240529	170900	429437350	15830	15830	15830	15830	0
219	20240529	170800	429437350	15830	15830	15830	15830	0
220	20240529	170700	429437350	15830	15830	15830	15830	0
221	20240529	170600	429437350	15830	15830	15830	15830	0
222	20240529	170500	429437350	15830	15830	15830	15830	0
223	20240529	170400	429437350	15830	15830	15830	15830	0
224	20240529	170300	429437350	15830	15830	15830	15830	0
225	20240529	170200	429437350	15830	15830	15830	15830	0
226	20240529	170100	429437350	15830	15830	15830	15830	0
227	20240529	170000	429437350	15830	15830	15830	15830	0
228	20240529	165900	429437350	15830	15830	15830	15830	0
229	20240529	165800	429437350	15830	15830	15830	15830	0
230	20240529	165700	429437350	15830	15830	15830	15830	0
231	20240529	165600	429437350	15830	15830	15830	15830	0
232	20240529	165500	429437350	15830	15830	15830	15830	0
233	20240529	165400	429437350	15830	15830	15830	15830	0
234	20240529	165300	429437350	15830	15830	15830	15830	0
235	20240529	165200	429437350	15830	15830	15830	15830	0
236	20240529	165100	429437350	15830	15830	15830	15830	0
237	20240529	165000	429437350	15830	15830	15830	15830	0
238	20240529	164900	429437350	15830	15830	15830	15830	0
239	20240529	164800	429437350	15830	15830	15830	15830	0
240	20240529	164700	429437350	15830	15830	15830	15830	0
241	20240529	164600	429437350	15830	15830	15830	15830	0
242	20240529	164500	429437350	15830	15830	15830	15830	361
243	20240529	164400	429437350	15830	15830	15830	15830	0
244	20240529	164300	429437350	15830	15830	15830	15830	0
245	20240529	164200	429437350	15830	15830	15830	15830	0
246	20240529	164100	429437350	15830	15830	15830	15830	0
247	20240529	164000	429437350	15830	15830	15830	15830	0
248	20240529	163900	429437350	15830	15830	15830	15830	0
249	20240529	163800	429437350	15830	15830	15830	15830	0
250	20240529	163700	429437350	15830	15830	15830	15830	0
251	20240529	163600	429437350	15830	15830	15830	15830	0
252	20240529	163500	429437350	15830	15830	15830	15830	0
253	20240529	163400	429437350	15830	15830	15830	15830	0
254	20240529	163300	429437350	15830	15830	15830	15830	0
255	20240529	163200	429437350	15830	15830	15830	15830	0
256	20240529	163100	429437350	15830	15830	15830	15830	0
257	20240529	163000	429437350	15830	15830	15830	15830	0
258	20240529	162900	429437350	15830	15830	15830	15830	0
259	20240529	162800	429437350	15830	15830	15830	15830	0
260	20240529	162700	429437350	15830	15830	15830	15830	0
261	20240529	162600	429437350	15830	15830	15830	15830	0
262	20240529	162500	429437350	15830	15830	15830	15830	0
263	20240529	162400	429437350	15830	15830	15830	15830	0
264	20240529	162300	429437350	15830	15830	15830	15830	0
265	20240529	162200	429437350	15830	15830	15830	15830	0
266	20240529	162100	429437350	15830	15830	15830	15830	0
267	20240529	162000	429437350	15830	15830	15830	15830	0
268	20240529	161900	429437350	15830	15830	15830	15830	0
269	20240529	161800	429437350	15830	15830	15830	15830	0
270	20240529	161700	429437350	15830	15830	15830	15830	0
271	20240529	161600	429437350	15830	15830	15830	15830	0
272	20240529	161500	429437350	15830	15830	15830	15830	361
273	20240529	161400	429437350	15830	15830	15830	15830	0
274	20240529	161300	429437350	15830	15830	15830	15830	0
275	20240529	161200	429437350	15830	15830	15830	15830	0
276	20240529	161100	429437350	15830	15830	15830	15830	0
277	20240529	161000	429437350	15830	15830	15830	15830	0
278	20240529	160900	429437350	15830	15830	15830	15830	0
279	20240529	160800	429437350	15830	15830	15830	15830	0
280	20240529	160700	429437350	15830	15830	15830	15830	0
281	20240529	160600	429437350	15830	15830	15830	15830	0
282	20240529	160500	429437350	15830	15830	15830	15830	0
283	20240529	160400	429437350	15830	15830	15830	15830	0
284	20240529	160300	429437350	15830	15830	15830	15830	0
285	20240529	160200	429437350	15830	15830	15830	15830	0
286	20240529	160100	429437350	15830	15830	15830	15830	0
287	20240529	160000	429437350	15830	15830	15830	15830	0
288	20240529	155900	429437350	15830	15830	15830	15830	0
289	20240529	155800	429437350	15830	15830	15830	15830	0
290	20240529	155700	429437350	15830	15830	15830	15830	0
291	20240529	155600	429437350	15830	15830	15830	15830	0
292	20240529	155500	429437350	15830	15830	15830	15830	0
293	20240529	155400	429437350	15830	15830	15830	15830	0
294	20240529	155300	429437350	15830	15830	15830	15830	0
295	20240529	155200	429437350	15830	15830	15830	15830	0
296	20240529	155100	429437350	15830	15830	15830	15830	0
297	20240529	155000	429437350	15830	15830	15830	15830	0
298	20240529	154900	429437350	15830	15830	15830	15830	0
299	20240529	154800	429437350	15830	15830	15830	15830	0
300	20240529	154700	429437350	15830	15830	15830	15830	0
301	20240529	154600	429437350	15830	15830	15830	15830	0
302	20240529	154500	429437350	15830	15830	15830	15830	361
303	20240529	154400	429437350	15830	15830	15830	15830	0
304	20240529	154300	429437350	15830	15830	15830	15830	0
305	20240529	154200	429437350	15830	15830	15830	15830	0
306	20240529	154100	429437350	15830	15830	15830	15830	0
307	20240529	154000	429437350	15830	15830	15830	15830	0
308	20240529	153900	429437350	15830	15830	15830	15830	0
309	20240529	153800	429437350	15830	15830	15830	15830	0
310	20240529	153700	429437350	15830	15830	15830	15830	0
311	20240529	153600	429437350	15830	15830	15830	15830	0
312	20240529	153500	429437350	15830	15830	15830	15830	0
313	20240529	153400	429437350	15830	15830	15830	15830	0
314	20240529	153300	429437350	15830	15830	15830	15830	0
315	20240529	153200	429437350	15830	15830	15830	15830	0
316	20240529	153100	429437350	15830	15830	15830	15830	0
317	20240529	153000	429437350	15830	15830	15830	15830	361
318	20240529	152900	423722720	15840	15840	15840	15840	0
319	20240529	152800	423722720	15840	15840	15840	15840	0
320	20240529	152700	423722720	15840	15840	15840	15840	0
321	20240529	152600	423722720	15840	15840	15840	15840	0
322	20240529	152500	423722720	15840	15840	15840	15840	0
323	20240529	152400	423722720	15840	15840	15840	15840	0
324	20240529	152300	423722720	15840	15840	15840	15840	0
325	20240529	152200	423722720	15840	15840	15840	15840	0
326	20240529	152100	423722720	15840	15840	15840	15840	0
327	20240529	152000	423722720	15840	15840	15840	15840	0
328	20240529	151900	423722720	15840	15730	15840	15730	11
329	20240529	151800	423549580	15730	15750	15750	15730	1000
330	20240529	151700	407818340	15850	15810	15850	15810	100
331	20240529	151600	406235460	15740	15740	15740	15740	0
332	20240529	151500	406235460	15740	15740	15740	15740	36
333	20240529	151400	405668820	15740	15740	15740	15740	0
334	20240529	151300	405668820	15740	15770	15770	15740	266
335	20240529	151200	401480230	15770	15780	15780	15770	192
336	20240529	151100	398452370	15780	15780	15780	15780	0
337	20240529	151000	398452370	15780	15800	15800	15780	178
338	20240529	150900	395643080	15800	15800	15800	15800	2
339	20240529	150800	395611480	15820	15820	15820	15820	0
340	20240529	150700	395611480	15820	15820	15820	15820	0
341	20240529	150600	395611480	15820	15820	15820	15820	0
342	20240529	150500	395611480	15820	15820	15820	15820	1
343	20240529	150400	395595660	15790	15800	15800	15790	159
344	20240529	150300	393084380	15810	15840	15840	15810	99
345	20240529	150200	391519140	15830	15840	15840	15830	2
346	20240529	150100	391487470	15810	15820	15820	15810	30
347	20240529	150000	391013120	15820	15820	15820	15820	30
348	20240529	145900	390538520	15840	15840	15840	15840	0
349	20240529	145800	390538520	15840	15840	15840	15840	0
350	20240529	145700	390538520	15840	15840	15840	15840	0
351	20240529	145600	390538520	15840	15840	15840	15840	0
352	20240529	145500	390538520	15840	15830	15840	15830	3
353	20240529	145400	390491010	15840	15840	15840	15830	3
354	20240529	145300	390443500	15810	15810	15810	15810	4
355	20240529	145200	390380260	15820	15820	15820	15820	0
356	20240529	145100	390380260	15820	15820	15820	15820	1
357	20240529	145000	390364440	15820	15820	15820	15820	3
358	20240529	144900	390316980	15820	15820	15820	15820	67
359	20240529	144800	389257040	15800	15800	15800	15800	0
360	20240529	144700	389257040	15800	15800	15800	15800	0
361	20240529	144600	389257040	15800	15800	15800	15800	0
362	20240529	144500	389257040	15800	15800	15800	15800	0
363	20240529	144400	389257040	15800	15800	15800	15800	0
364	20240529	144300	389257040	15800	15800	15800	15800	0
365	20240529	144200	389257040	15800	15800	15800	15800	0
366	20240529	144100	389257040	15800	15800	15800	15800	0
367	20240529	144000	389257040	15800	15800	15800	15800	0
368	20240529	143900	389257040	15800	15800	15800	15800	0
369	20240529	143800	389257040	15800	15800	15800	15800	30
370	20240529	143700	388783040	15800	15800	15800	15800	242
371	20240529	143600	384959440	15800	15800	15800	15800	160
372	20240529	143500	382431440	15800	15800	15800	15800	0
373	20240529	143400	382431440	15800	15800	15800	15800	0
374	20240529	143300	382431440	15800	15800	15800	15800	0
375	20240529	143200	382431440	15800	15800	15800	15800	0
376	20240529	143100	382431440	15800	15800	15800	15800	63
377	20240529	143000	381436040	15800	15800	15800	15800	0
378	20240529	142900	381436040	15800	15800	15800	15800	0
379	20240529	142800	381436040	15800	15800	15800	15800	0
380	20240529	142700	381436040	15800	15800	15800	15800	0
381	20240529	142600	381436040	15800	15800	15800	15800	0
382	20240529	142500	381436040	15800	15800	15800	15800	0
383	20240529	142400	381436040	15800	15820	15820	15800	5
384	20240529	142300	381356960	15830	15830	15830	15830	300
385	20240529	142200	376607960	15850	15850	15850	15850	0
386	20240529	142100	376607960	15850	15850	15850	15850	0
387	20240529	142000	376607960	15850	15850	15850	15850	1
388	20240529	141900	376592110	15810	15810	15810	15810	0
389	20240529	141800	376592110	15810	15810	15810	15810	0
390	20240529	141700	376592110	15810	15810	15810	15810	0
391	20240529	141600	376592110	15810	15810	15810	15810	0
392	20240529	141500	376592110	15810	15810	15810	15810	0
393	20240529	141400	376592110	15810	15810	15810	15810	1
394	20240529	141300	376576300	15810	15810	15810	15810	0
395	20240529	141200	376576300	15810	15810	15810	15810	0
396	20240529	141100	376576300	15810	15810	15810	15810	0
397	20240529	141000	376576300	15810	15810	15810	15810	0
398	20240529	140900	376576300	15810	15810	15810	15810	0
399	20240529	140800	376576300	15810	15810	15810	15810	0
400	20240529	140700	376576300	15810	15810	15810	15810	0
401	20240529	140600	376576300	15810	15810	15810	15810	0
402	20240529	140500	376576300	15810	15810	15810	15810	0
403	20240529	140400	376576300	15810	15810	15810	15810	0
404	20240529	140300	376576300	15810	15810	15810	15810	0
405	20240529	140200	376576300	15810	15810	15810	15810	0
406	20240529	140100	376576300	15810	15810	15810	15810	0
407	20240529	140000	376576300	15810	15810	15810	15810	0
408	20240529	135900	376576300	15810	15810	15810	15810	0
409	20240529	135800	376576300	15810	15810	15810	15810	0
410	20240529	135700	376576300	15810	15810	15810	15810	0
411	20240529	135600	376576300	15810	15810	15810	15810	0
412	20240529	135500	376576300	15810	15810	15810	15810	0
413	20240529	135400	376576300	15810	15810	15810	15810	0
414	20240529	135300	376576300	15810	15810	15810	15810	0
415	20240529	135200	376576300	15810	15810	15810	15810	1
416	20240529	135100	376560490	15810	15810	15810	15810	0
417	20240529	135000	376560490	15810	15810	15810	15810	0
418	20240529	134900	376560490	15810	15810	15810	15810	87
419	20240529	134800	375185020	15810	15810	15810	15810	0
420	20240529	134700	375185020	15810	15810	15810	15810	0
421	20240529	134600	375185020	15810	15810	15810	15810	0
422	20240529	134500	375185020	15810	15810	15810	15810	1
423	20240529	134400	375169210	15800	15800	15800	15800	0
424	20240529	134300	375169210	15800	15800	15800	15800	0
425	20240529	134200	375169210	15800	15800	15800	15800	0
426	20240529	134100	375169210	15800	15800	15800	15800	0
427	20240529	134000	375169210	15800	15800	15800	15800	0
428	20240529	133900	375169210	15800	15800	15800	15800	0
429	20240529	133800	375169210	15800	15810	15810	15800	203
430	20240529	133700	371961780	15850	15850	15850	15850	0
431	20240529	133600	371961780	15850	15850	15850	15850	0
432	20240529	133500	371961780	15850	15850	15850	15850	0
433	20240529	133400	371961780	15850	15850	15850	15850	0
434	20240529	133300	371961780	15850	15850	15850	15850	0
435	20240529	133200	371961780	15850	15850	15850	15850	0
436	20240529	133100	371961780	15850	15850	15850	15850	0
437	20240529	133000	371961780	15850	15850	15850	15850	0
438	20240529	132900	371961780	15850	15850	15850	15850	1
439	20240529	132800	371945930	15780	15780	15780	15780	0
440	20240529	132700	371945930	15780	15780	15780	15780	0
441	20240529	132600	371945930	15780	15790	15790	15780	500
442	20240529	132500	364055840	15880	15880	15880	15880	0
443	20240529	132400	364055840	15880	15880	15880	15880	12
444	20240529	132300	363865280	15880	15880	15880	15880	0
445	20240529	132200	363865280	15880	15880	15880	15880	1
446	20240529	132100	363849400	15790	15790	15790	15790	0
447	20240529	132000	363849400	15790	15790	15790	15790	0
448	20240529	131900	363849400	15790	15800	15800	15790	700
449	20240529	131800	352795360	15790	15790	15790	15790	0
450	20240529	131700	352795360	15790	15830	15830	15790	1500
451	20240529	131600	329073430	15820	15820	15820	15820	0
452	20240529	131500	329073430	15820	15820	15820	15820	0
453	20240529	131400	329073430	15820	15820	15820	15820	0
454	20240529	131300	329073430	15820	15820	15820	15820	0
455	20240529	131200	329073430	15820	15820	15820	15820	0
456	20240529	131100	329073430	15820	15820	15820	15820	0
457	20240529	131000	329073430	15820	15820	15820	15820	0
458	20240529	130900	329073430	15820	15820	15820	15820	0
459	20240529	130800	329073430	15820	15820	15820	15820	0
460	20240529	130700	329073430	15820	15820	15820	15820	0
461	20240529	130600	329073430	15820	15820	15820	15820	0
462	20240529	130500	329073430	15820	15820	15820	15820	0
463	20240529	130400	329073430	15820	15820	15820	15820	0
464	20240529	130300	329073430	15820	15840	15840	15820	806
465	20240529	130200	316313690	15840	15840	15840	15840	0
466	20240529	130100	316313690	15840	15840	15840	15840	0
467	20240529	130000	316313690	15840	15840	15840	15840	101
468	20240529	125900	314713850	15850	15860	15860	15850	258
469	20240529	125800	310623980	15860	15880	15880	15860	40
470	20240529	125700	309989510	15890	15890	15890	15890	0
471	20240529	125600	309989510	15890	15890	15890	15890	0
472	20240529	125500	309989510	15890	15890	15890	15890	3
473	20240529	125400	309941840	15860	15890	15890	15860	91
474	20240529	125300	308498520	15890	15890	15890	15890	2
475	20240529	125200	308466740	15890	15870	15890	15870	7
476	20240529	125100	308355610	15900	15900	15900	15900	0
477	20240529	125000	308355610	15900	15900	15900	15900	0
478	20240529	124900	308355610	15900	15900	15900	15900	0
479	20240529	124800	308355610	15900	15900	15900	15900	0
480	20240529	124700	308355610	15900	15900	15900	15900	0
481	20240529	124600	308355610	15900	15900	15900	15900	0
482	20240529	124500	308355610	15900	15900	15900	15900	0
483	20240529	124400	308355610	15900	15900	15900	15900	0
484	20240529	124300	308355610	15900	15900	15900	15900	0
485	20240529	124200	308355610	15900	15900	15900	15900	0
486	20240529	124100	308355610	15900	15900	15900	15900	0
487	20240529	124000	308355610	15900	15900	15900	15900	0
488	20240529	123900	308355610	15900	15900	15900	15900	0
489	20240529	123800	308355610	15900	15900	15900	15900	0
490	20240529	123700	308355610	15900	15900	15900	15900	0
491	20240529	123600	308355610	15900	15900	15900	15900	1
492	20240529	123500	308339710	15900	15900	15900	15900	2
493	20240529	123400	308307910	15900	15910	15910	15900	7
494	20240529	123300	308196590	15910	15910	15910	15910	804
495	20240529	123200	295404950	15920	15920	15920	15920	0
496	20240529	123100	295404950	15920	15920	15920	15920	0
497	20240529	123000	295404950	15920	15920	15920	15920	0
498	20240529	122900	295404950	15920	15920	15920	15920	0
499	20240529	122800	295404950	15920	15920	15920	15920	30
500	20240529	122700	294927350	15920	15920	15920	15920	0
501	20240529	122600	294927350	15920	15920	15920	15920	0
502	20240529	122500	294927350	15920	15920	15920	15920	1
503	20240529	122400	294911430	15930	15910	15930	15910	719
504	20240529	122300	283472120	15910	15910	15910	15910	4006
505	20240529	122200	219736660	15920	15920	15920	15920	100
506	20240529	122100	218144660	15920	15920	15920	15920	102
507	20240529	122000	216520820	15920	15920	15920	15920	2
508	20240529	121900	216488980	15920	15920	15920	15920	0
509	20240529	121800	216488980	15920	15920	15920	15920	7
510	20240529	121700	216377540	15920	15920	15920	15920	5
511	20240529	121600	216297940	15920	15920	15920	15920	253
512	20240529	121500	212270180	15920	15910	15920	15910	1688
513	20240529	121400	185397410	15910	15910	15910	15910	0
514	20240529	121300	185397410	15910	15910	15910	15910	1349
515	20240529	121200	163934820	15910	15910	15910	15910	1
516	20240529	121100	163918910	15840	15840	15840	15840	0
517	20240529	121000	163918910	15840	15840	15840	15840	0
518	20240529	120900	163918910	15840	15840	15840	15840	0
519	20240529	120800	163918910	15840	15840	15840	15840	0
520	20240529	120700	163918910	15840	15840	15840	15840	0
521	20240529	120600	163918910	15840	15840	15840	15840	0
522	20240529	120500	163918910	15840	15840	15840	15840	0
523	20240529	120400	163918910	15840	15840	15840	15840	1
524	20240529	120300	163903070	15840	15840	15840	15840	0
525	20240529	120200	163903070	15840	15840	15840	15840	1
526	20240529	120100	163887230	15840	15840	15840	15840	0
527	20240529	120000	163887230	15840	15840	15840	15840	40
528	20240529	115900	163253630	15850	15850	15850	15850	1
529	20240529	115800	163237780	15850	15850	15850	15850	0
530	20240529	115700	163237780	15850	15850	15850	15850	33
531	20240529	115600	162714730	15900	15900	15900	15900	0
532	20240529	115500	162714730	15900	15900	15900	15900	0
533	20240529	115400	162714730	15900	15900	15900	15900	0
534	20240529	115300	162714730	15900	15900	15900	15900	0
535	20240529	115200	162714730	15900	15900	15900	15900	0
536	20240529	115100	162714730	15900	15930	15930	15850	1635
537	20240529	115000	136690410	15930	15930	15930	15930	0
538	20240529	114900	136690410	15930	15930	15930	15930	0
539	20240529	114800	136690410	15930	15930	15930	15930	0
540	20240529	114700	136690410	15930	15930	15930	15930	0
541	20240529	114600	136690410	15930	15930	15930	15930	0
542	20240529	114500	136690410	15930	15930	15930	15930	40
543	20240529	114400	136053210	15970	15970	15970	15970	0
544	20240529	114300	136053210	15970	15970	15970	15970	0
545	20240529	114200	136053210	15970	15970	15970	15970	0
546	20240529	114100	136053210	15970	15970	15970	15970	0
547	20240529	114000	136053210	15970	15970	15970	15970	0
548	20240529	113900	136053210	15970	15970	15970	15970	0
549	20240529	113800	136053210	15970	15970	15970	15970	1
550	20240529	113700	136037240	15940	15940	15940	15940	33
551	20240529	113600	135511220	15950	15950	15950	15950	99
552	20240529	113500	133932170	15980	15980	15980	15980	0
553	20240529	113400	133932170	15980	15980	15980	15980	0
554	20240529	113300	133932170	15980	15980	15980	15980	0
555	20240529	113200	133932170	15980	15980	15980	15980	0
556	20240529	113100	133932170	15980	15980	15980	15980	0
557	20240529	113000	133932170	15980	15980	15980	15980	0
558	20240529	112900	133932170	15980	15980	15980	15980	1
559	20240529	112800	133916190	15990	15990	15990	15990	0
560	20240529	112700	133916190	15990	15990	15990	15990	20
561	20240529	112600	133596390	15950	15950	15950	15950	0
562	20240529	112500	133596390	15950	15950	15950	15950	0
563	20240529	112400	133596390	15950	15950	15950	15950	3
564	20240529	112300	133548540	15950	15950	15950	15950	0
565	20240529	112200	133548540	15950	15950	15950	15950	0
566	20240529	112100	133548540	15950	15950	15950	15950	0
567	20240529	112000	133548540	15950	15950	15950	15950	38
568	20240529	111900	132942440	15980	15980	15980	15980	0
569	20240529	111800	132942440	15980	15980	15980	15980	2
570	20240529	111700	132910480	15980	15980	15980	15980	0
571	20240529	111600	132910480	15980	15980	15980	15980	3
572	20240529	111500	132862540	15990	15990	15990	15990	0
573	20240529	111400	132862540	15990	15990	15990	15990	0
574	20240529	111300	132862540	15990	15990	15990	15990	20
575	20240529	111200	132542740	15990	15990	15990	15990	20
576	20240529	111100	132222940	15990	15990	15990	15990	46
577	20240529	111000	131487400	15990	15980	15990	15980	33
578	20240529	110900	130959760	15990	15990	15990	15990	0
579	20240529	110800	130959760	15990	15990	15990	15990	0
580	20240529	110700	130959760	15990	15990	15990	15990	0
581	20240529	110600	130959760	15990	15990	15990	15990	0
582	20240529	110500	130959760	15990	15990	15990	15990	542
583	20240529	110400	122293180	15980	15980	15980	15980	58
584	20240529	110300	121366340	15980	15980	15980	15980	0
585	20240529	110200	121366340	15980	15980	15980	15980	0
586	20240529	110100	121366340	15980	15950	15980	15950	28
587	20240529	110000	120919230	15980	15980	15980	15980	8
588	20240529	105900	120791390	15980	15980	15980	15980	0
589	20240529	105800	120791390	15980	15980	15980	15980	0
590	20240529	105700	120791390	15980	15980	15980	15980	10
591	20240529	105600	120631590	15990	15990	15990	15990	0
592	20240529	105500	120631590	15990	15990	15990	15990	0
593	20240529	105400	120631590	15990	15990	15990	15990	0
594	20240529	105300	120631590	15990	15990	15990	15990	1
595	20240529	105200	120615600	15990	15990	15990	15990	85
596	20240529	105100	119256450	15920	15920	15920	15920	200
597	20240529	105000	116072450	15920	15920	15920	15920	0
598	20240529	104900	116072450	15920	15930	15930	15920	1000
599	20240529	104800	100150680	16000	16000	16000	16000	0
600	20240529	104700	100150680	16000	16000	16000	16000	0
601	20240529	104600	100150680	16000	16000	16000	16000	0
602	20240529	104500	100150680	16000	16000	16000	16000	0
603	20240529	104400	100150680	16000	16000	16000	16000	0
604	20240529	104300	100150680	16000	15990	16000	15990	28
605	20240529	104200	99702830	15990	15990	15990	15990	5
606	20240529	104100	99622880	15990	15990	15990	15990	0
607	20240529	104000	99622880	15990	15990	15990	15990	1
608	20240529	103900	99606890	15930	15930	15930	15930	0
609	20240529	103800	99606890	15930	15930	15930	15930	0
610	20240529	103700	99606890	15930	15930	15930	15930	0
611	20240529	103600	99606890	15930	15930	15930	15930	0
612	20240529	103500	99606890	15930	15930	15930	15930	0
613	20240529	103400	99606890	15930	15930	15930	15930	3
614	20240529	103300	99559100	15930	15930	15930	15930	100
615	20240529	103200	97966100	16000	16000	16000	16000	0
616	20240529	103100	97966100	16000	16000	16000	16000	0
617	20240529	103000	97966100	16000	16000	16000	16000	0
618	20240529	102900	97966100	16000	16000	16000	16000	0
619	20240529	102800	97966100	16000	16000	16000	16000	0
620	20240529	102700	97966100	16000	16000	16000	16000	0
621	20240529	102600	97966100	16000	16000	16000	16000	1
622	20240529	102500	97950100	16000	16000	16000	16000	1
623	20240529	102400	97934100	16000	16000	16000	16000	0
624	20240529	102300	97934100	16000	16000	16000	16000	1
625	20240529	102200	97918100	16000	16000	16000	16000	1
626	20240529	102100	97902100	16000	16000	16000	16000	6
627	20240529	102000	97806100	15920	15920	15920	15920	10
628	20240529	101900	97646900	15920	15920	15920	15920	0
629	20240529	101800	97646900	15920	15930	15930	15920	30
630	20240529	101700	97169270	15920	15930	15930	15920	2000
631	20240529	101600	65329260	15920	15920	15920	15920	0
632	20240529	101500	65329260	15920	15990	16000	15920	94
633	20240529	101400	63831140	16000	16000	16000	16000	0
634	20240529	101300	63831140	16000	16000	16000	16000	0
635	20240529	101200	63831140	16000	16000	16000	16000	0
636	20240529	101100	63831140	16000	16000	16000	16000	0
637	20240529	101000	63831140	16000	15930	16000	15930	55
638	20240529	100900	62954920	15930	15930	15930	15930	0
639	20240529	100800	62954920	15930	15940	15940	15930	90
640	20240529	100700	61521170	16050	16050	16050	16050	0
641	20240529	100600	61521170	16050	16050	16050	16050	0
642	20240529	100500	61521170	16050	16050	16050	16050	1
643	20240529	100400	61505120	16050	16050	16050	16050	5
644	20240529	100300	61424870	16050	16060	16060	16050	4
645	20240529	100200	61360660	16060	16060	16060	16060	23
646	20240529	100100	60991280	16060	15910	16070	15910	70
647	20240529	100000	59876550	16000	16000	16000	16000	38
648	20240529	095900	59268550	16000	15910	16000	15910	937
649	20240529	095800	44308060	15910	15910	15910	15910	110
650	20240529	095700	42557960	15910	15910	15910	15900	28
651	20240529	095600	42112660	15910	15910	15910	15910	3
652	20240529	095500	42064930	15900	15900	15900	15900	87
653	20240529	095400	40681630	15900	15900	15900	15900	2
654	20240529	095300	40649830	15900	15900	15900	15900	1
655	20240529	095200	40633930	15820	15820	15820	15820	10
656	20240529	095100	40475730	15900	15900	15900	15900	3
657	20240529	095000	40428030	15900	15900	15900	15900	1
658	20240529	094900	40412130	15900	15900	15900	15820	52
659	20240529	094800	39589330	15900	15900	15900	15900	2
660	20240529	094700	39557530	15900	15900	15900	15900	2
661	20240529	094600	39525730	15900	15900	15900	15900	2
662	20240529	094500	39493930	15810	15900	15900	15810	303
663	20240529	094400	34703230	15900	15900	15900	15900	0
664	20240529	094300	34703230	15900	15900	15900	15900	0
665	20240529	094200	34703230	15900	15890	15900	15890	71
666	20240529	094100	33575030	15890	15890	15890	15890	0
667	20240529	094000	33575030	15890	15890	15890	15800	3
668	20240529	093900	33527450	15900	15900	15900	15900	0
669	20240529	093800	33527450	15900	15900	15900	15900	0
670	20240529	093700	33527450	15900	15900	15900	15900	2
671	20240529	093600	33495650	15800	15800	15800	15800	0
672	20240529	093500	33495650	15800	15800	15800	15800	498
673	20240529	093400	25627250	15800	15810	15810	15800	2
674	20240529	093300	25595640	15810	15820	15820	15810	514
675	20240529	093200	17469210	15820	15820	15820	15820	0
676	20240529	093100	17469210	15820	15820	15820	15820	0
677	20240529	093000	17469210	15820	15820	15820	15820	0
678	20240529	092900	17469210	15820	15820	15820	15820	30
679	20240529	092800	16994610	15820	15820	15820	15820	0
680	20240529	092700	16994610	15820	15820	15820	15820	11
681	20240529	092600	16820590	15910	15910	15910	15910	0
682	20240529	092500	16820590	15910	15910	15910	15910	0
683	20240529	092400	16820590	15910	15910	15910	15910	0
684	20240529	092300	16820590	15910	15910	15910	15910	0
685	20240529	092200	16820590	15910	15910	15910	15910	0
686	20240529	092100	16820590	15910	15910	15910	15910	0
687	20240529	092000	16820590	15910	15910	15910	15910	0
688	20240529	091900	16820590	15910	15910	15910	15910	0
689	20240529	091800	16820590	15910	15910	15910	15910	0
690	20240529	091700	16820590	15910	15910	15910	15910	0
691	20240529	091600	16820590	15910	15910	15910	15910	0
692	20240529	091500	16820590	15910	15900	15910	15900	21
693	20240529	091400	16486680	15900	15900	15900	15900	0
694	20240529	091300	16486680	15900	15900	15900	15900	0
695	20240529	091200	16486680	15900	15900	15900	15900	1
696	20240529	091100	16470780	15910	15910	15910	15910	0
697	20240529	091000	16470780	15910	15910	15910	15910	15
698	20240529	090900	16232130	15920	15810	15940	15810	5
699	20240529	090800	16152670	15800	15810	15810	15800	101
700	20240529	090700	14556030	15810	15810	15810	15810	8
701	20240529	090600	14429550	15810	15800	15810	15800	18
702	20240529	090500	14145140	15800	15830	15830	15790	506
703	20240529	090400	6146490	15840	15860	15890	15840	27
704	20240529	090300	5718270	15870	15900	15900	15870	131
705	20240529	090200	3635400	15940	15900	15940	15900	16
706	20240529	090100	3380920	15960	15890	15960	15890	22
707	20240529	090000	3031190	15910	16090	16090	15900	189