KissMeData/323350/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	211600	4772320	13210	13210	13210	13210	50
3	20240529	211500	4772320	13210	13210	13210	13210	0
4	20240529	211400	4772320	13210	13210	13210	13210	0
5	20240529	211300	4772320	13210	13210	13210	13210	0
6	20240529	211200	4772320	13210	13210	13210	13210	0
7	20240529	211100	4772320	13210	13210	13210	13210	0
8	20240529	211000	4772320	13210	13210	13210	13210	0
9	20240529	210900	4772320	13210	13210	13210	13210	0
10	20240529	210800	4772320	13210	13210	13210	13210	0
11	20240529	210700	4772320	13210	13210	13210	13210	0
12	20240529	210600	4772320	13210	13210	13210	13210	0
13	20240529	210500	4772320	13210	13210	13210	13210	0
14	20240529	210400	4772320	13210	13210	13210	13210	0
15	20240529	210300	4772320	13210	13210	13210	13210	0
16	20240529	210200	4772320	13210	13210	13210	13210	0
17	20240529	210100	4772320	13210	13210	13210	13210	0
18	20240529	210000	4772320	13210	13210	13210	13210	0
19	20240529	205900	4772320	13210	13210	13210	13210	0
20	20240529	205800	4772320	13210	13210	13210	13210	0
21	20240529	205700	4772320	13210	13210	13210	13210	0
22	20240529	205600	4772320	13210	13210	13210	13210	0
23	20240529	205500	4772320	13210	13210	13210	13210	0
24	20240529	205400	4772320	13210	13210	13210	13210	0
25	20240529	205300	4772320	13210	13210	13210	13210	0
26	20240529	205200	4772320	13210	13210	13210	13210	0
27	20240529	205100	4772320	13210	13210	13210	13210	0
28	20240529	205000	4772320	13210	13210	13210	13210	0
29	20240529	204900	4772320	13210	13210	13210	13210	0
30	20240529	204800	4772320	13210	13210	13210	13210	0
31	20240529	204700	4772320	13210	13210	13210	13210	0
32	20240529	204600	4772320	13210	13210	13210	13210	50
33	20240529	204500	4772320	13210	13210	13210	13210	0
34	20240529	204400	4772320	13210	13210	13210	13210	0
35	20240529	204300	4772320	13210	13210	13210	13210	0
36	20240529	204200	4772320	13210	13210	13210	13210	0
37	20240529	204100	4772320	13210	13210	13210	13210	0
38	20240529	204000	4772320	13210	13210	13210	13210	0
39	20240529	203900	4772320	13210	13210	13210	13210	0
40	20240529	203800	4772320	13210	13210	13210	13210	0
41	20240529	203700	4772320	13210	13210	13210	13210	0
42	20240529	203600	4772320	13210	13210	13210	13210	0
43	20240529	203500	4772320	13210	13210	13210	13210	0
44	20240529	203400	4772320	13210	13210	13210	13210	0
45	20240529	203300	4772320	13210	13210	13210	13210	0
46	20240529	203200	4772320	13210	13210	13210	13210	0
47	20240529	203100	4772320	13210	13210	13210	13210	0
48	20240529	203000	4772320	13210	13210	13210	13210	0
49	20240529	202900	4772320	13210	13210	13210	13210	0
50	20240529	202800	4772320	13210	13210	13210	13210	0
51	20240529	202700	4772320	13210	13210	13210	13210	0
52	20240529	202600	4772320	13210	13210	13210	13210	0
53	20240529	202500	4772320	13210	13210	13210	13210	0
54	20240529	202400	4772320	13210	13210	13210	13210	0
55	20240529	202300	4772320	13210	13210	13210	13210	0
56	20240529	202200	4772320	13210	13210	13210	13210	0
57	20240529	202100	4772320	13210	13210	13210	13210	0
58	20240529	202000	4772320	13210	13210	13210	13210	0
59	20240529	201900	4772320	13210	13210	13210	13210	0
60	20240529	201800	4772320	13210	13210	13210	13210	0
61	20240529	201700	4772320	13210	13210	13210	13210	0
62	20240529	201600	4772320	13210	13210	13210	13210	50
63	20240529	201500	4772320	13210	13210	13210	13210	0
64	20240529	201400	4772320	13210	13210	13210	13210	0
65	20240529	201300	4772320	13210	13210	13210	13210	0
66	20240529	201200	4772320	13210	13210	13210	13210	0
67	20240529	201100	4772320	13210	13210	13210	13210	0
68	20240529	201000	4772320	13210	13210	13210	13210	0
69	20240529	200900	4772320	13210	13210	13210	13210	0
70	20240529	200800	4772320	13210	13210	13210	13210	0
71	20240529	200700	4772320	13210	13210	13210	13210	0
72	20240529	200600	4772320	13210	13210	13210	13210	0
73	20240529	200500	4772320	13210	13210	13210	13210	0
74	20240529	200400	4772320	13210	13210	13210	13210	0
75	20240529	200300	4772320	13210	13210	13210	13210	0
76	20240529	200200	4772320	13210	13210	13210	13210	0
77	20240529	200100	4772320	13210	13210	13210	13210	0
78	20240529	200000	4772320	13210	13210	13210	13210	0
79	20240529	195900	4772320	13210	13210	13210	13210	0
80	20240529	195800	4772320	13210	13210	13210	13210	0
81	20240529	195700	4772320	13210	13210	13210	13210	0
82	20240529	195600	4772320	13210	13210	13210	13210	0
83	20240529	195500	4772320	13210	13210	13210	13210	0
84	20240529	195400	4772320	13210	13210	13210	13210	0
85	20240529	195300	4772320	13210	13210	13210	13210	0
86	20240529	195200	4772320	13210	13210	13210	13210	0
87	20240529	195100	4772320	13210	13210	13210	13210	0
88	20240529	195000	4772320	13210	13210	13210	13210	0
89	20240529	194900	4772320	13210	13210	13210	13210	0
90	20240529	194800	4772320	13210	13210	13210	13210	0
91	20240529	194700	4772320	13210	13210	13210	13210	0
92	20240529	194600	4772320	13210	13210	13210	13210	50
93	20240529	194500	4772320	13210	13210	13210	13210	0
94	20240529	194400	4772320	13210	13210	13210	13210	0
95	20240529	194300	4772320	13210	13210	13210	13210	0
96	20240529	194200	4772320	13210	13210	13210	13210	0
97	20240529	194100	4772320	13210	13210	13210	13210	0
98	20240529	194000	4772320	13210	13210	13210	13210	0
99	20240529	193900	4772320	13210	13210	13210	13210	0
100	20240529	193800	4772320	13210	13210	13210	13210	0
101	20240529	193700	4772320	13210	13210	13210	13210	0
102	20240529	193600	4772320	13210	13210	13210	13210	0
103	20240529	193500	4772320	13210	13210	13210	13210	0
104	20240529	193400	4772320	13210	13210	13210	13210	0
105	20240529	193300	4772320	13210	13210	13210	13210	0
106	20240529	193200	4772320	13210	13210	13210	13210	0
107	20240529	193100	4772320	13210	13210	13210	13210	0
108	20240529	193000	4772320	13210	13210	13210	13210	0
109	20240529	192900	4772320	13210	13210	13210	13210	0
110	20240529	192800	4772320	13210	13210	13210	13210	0
111	20240529	192700	4772320	13210	13210	13210	13210	0
112	20240529	192600	4772320	13210	13210	13210	13210	0
113	20240529	192500	4772320	13210	13210	13210	13210	0
114	20240529	192400	4772320	13210	13210	13210	13210	0
115	20240529	192300	4772320	13210	13210	13210	13210	0
116	20240529	192200	4772320	13210	13210	13210	13210	0
117	20240529	192100	4772320	13210	13210	13210	13210	0
118	20240529	192000	4772320	13210	13210	13210	13210	0
119	20240529	191900	4772320	13210	13210	13210	13210	0
120	20240529	191800	4772320	13210	13210	13210	13210	0
121	20240529	191700	4772320	13210	13210	13210	13210	0
122	20240529	191600	4772320	13210	13210	13210	13210	50
123	20240529	191500	4772320	13210	13210	13210	13210	0
124	20240529	191400	4772320	13210	13210	13210	13210	0
125	20240529	191300	4772320	13210	13210	13210	13210	0
126	20240529	191200	4772320	13210	13210	13210	13210	0
127	20240529	191100	4772320	13210	13210	13210	13210	0
128	20240529	191000	4772320	13210	13210	13210	13210	0
129	20240529	190900	4772320	13210	13210	13210	13210	0
130	20240529	190800	4772320	13210	13210	13210	13210	0
131	20240529	190700	4772320	13210	13210	13210	13210	0
132	20240529	190600	4772320	13210	13210	13210	13210	0
133	20240529	190500	4772320	13210	13210	13210	13210	0
134	20240529	190400	4772320	13210	13210	13210	13210	0
135	20240529	190300	4772320	13210	13210	13210	13210	0
136	20240529	190200	4772320	13210	13210	13210	13210	0
137	20240529	190100	4772320	13210	13210	13210	13210	0
138	20240529	190000	4772320	13210	13210	13210	13210	0
139	20240529	185900	4772320	13210	13210	13210	13210	0
140	20240529	185800	4772320	13210	13210	13210	13210	0
141	20240529	185700	4772320	13210	13210	13210	13210	0
142	20240529	185600	4772320	13210	13210	13210	13210	0
143	20240529	185500	4772320	13210	13210	13210	13210	0
144	20240529	185400	4772320	13210	13210	13210	13210	0
145	20240529	185300	4772320	13210	13210	13210	13210	0
146	20240529	185200	4772320	13210	13210	13210	13210	0
147	20240529	185100	4772320	13210	13210	13210	13210	0
148	20240529	185000	4772320	13210	13210	13210	13210	0
149	20240529	184900	4772320	13210	13210	13210	13210	0
150	20240529	184800	4772320	13210	13210	13210	13210	0
151	20240529	184700	4772320	13210	13210	13210	13210	0
152	20240529	184600	4772320	13210	13210	13210	13210	50
153	20240529	184500	4772320	13210	13210	13210	13210	0
154	20240529	184400	4772320	13210	13210	13210	13210	0
155	20240529	184300	4772320	13210	13210	13210	13210	0
156	20240529	184200	4772320	13210	13210	13210	13210	0
157	20240529	184100	4772320	13210	13210	13210	13210	0
158	20240529	184000	4772320	13210	13210	13210	13210	0
159	20240529	183900	4772320	13210	13210	13210	13210	0
160	20240529	183800	4772320	13210	13210	13210	13210	0
161	20240529	183700	4772320	13210	13210	13210	13210	0
162	20240529	183600	4772320	13210	13210	13210	13210	0
163	20240529	183500	4772320	13210	13210	13210	13210	0
164	20240529	183400	4772320	13210	13210	13210	13210	0
165	20240529	183300	4772320	13210	13210	13210	13210	0
166	20240529	183200	4772320	13210	13210	13210	13210	0
167	20240529	183100	4772320	13210	13210	13210	13210	0
168	20240529	183000	4772320	13210	13210	13210	13210	0
169	20240529	182900	4772320	13210	13210	13210	13210	0
170	20240529	182800	4772320	13210	13210	13210	13210	0
171	20240529	182700	4772320	13210	13210	13210	13210	0
172	20240529	182600	4772320	13210	13210	13210	13210	0
173	20240529	182500	4772320	13210	13210	13210	13210	0
174	20240529	182400	4772320	13210	13210	13210	13210	0
175	20240529	182300	4772320	13210	13210	13210	13210	0
176	20240529	182200	4772320	13210	13210	13210	13210	0
177	20240529	182100	4772320	13210	13210	13210	13210	0
178	20240529	182000	4772320	13210	13210	13210	13210	0
179	20240529	181900	4772320	13210	13210	13210	13210	0
180	20240529	181800	4772320	13210	13210	13210	13210	0
181	20240529	181700	4772320	13210	13210	13210	13210	0
182	20240529	181600	4772320	13210	13210	13210	13210	50
183	20240529	181500	4772320	13210	13210	13210	13210	0
184	20240529	181400	4772320	13210	13210	13210	13210	0
185	20240529	181300	4772320	13210	13210	13210	13210	0
186	20240529	181200	4772320	13210	13210	13210	13210	0
187	20240529	181100	4772320	13210	13210	13210	13210	0
188	20240529	181000	4772320	13210	13210	13210	13210	0
189	20240529	180900	4772320	13210	13210	13210	13210	0
190	20240529	180800	4772320	13210	13210	13210	13210	0
191	20240529	180700	4772320	13210	13210	13210	13210	0
192	20240529	180600	4772320	13210	13210	13210	13210	0
193	20240529	180500	4772320	13210	13210	13210	13210	0
194	20240529	180400	4772320	13210	13210	13210	13210	0
195	20240529	180300	4772320	13210	13210	13210	13210	0
196	20240529	180200	4772320	13210	13210	13210	13210	0
197	20240529	180100	4772320	13210	13210	13210	13210	0
198	20240529	180000	4772320	13210	13210	13210	13210	0
199	20240529	175900	4772320	13210	13210	13210	13210	0
200	20240529	175800	4772320	13210	13210	13210	13210	0
201	20240529	175700	4772320	13210	13210	13210	13210	0
202	20240529	175600	4772320	13210	13210	13210	13210	0
203	20240529	175500	4772320	13210	13210	13210	13210	0
204	20240529	175400	4772320	13210	13210	13210	13210	0
205	20240529	175300	4772320	13210	13210	13210	13210	0
206	20240529	175200	4772320	13210	13210	13210	13210	0
207	20240529	175100	4772320	13210	13210	13210	13210	0
208	20240529	175000	4772320	13210	13210	13210	13210	0
209	20240529	174900	4772320	13210	13210	13210	13210	0
210	20240529	174800	4772320	13210	13210	13210	13210	0
211	20240529	174700	4772320	13210	13210	13210	13210	0
212	20240529	174600	4772320	13210	13210	13210	13210	50
213	20240529	174500	4772320	13210	13210	13210	13210	0
214	20240529	174400	4772320	13210	13210	13210	13210	0
215	20240529	174300	4772320	13210	13210	13210	13210	0
216	20240529	174200	4772320	13210	13210	13210	13210	0
217	20240529	174100	4772320	13210	13210	13210	13210	0
218	20240529	174000	4772320	13210	13210	13210	13210	0
219	20240529	173900	4772320	13210	13210	13210	13210	0
220	20240529	173800	4772320	13210	13210	13210	13210	0
221	20240529	173700	4772320	13210	13210	13210	13210	0
222	20240529	173600	4772320	13210	13210	13210	13210	0
223	20240529	173500	4772320	13210	13210	13210	13210	0
224	20240529	173400	4772320	13210	13210	13210	13210	0
225	20240529	173300	4772320	13210	13210	13210	13210	0
226	20240529	173200	4772320	13210	13210	13210	13210	0
227	20240529	173100	4772320	13210	13210	13210	13210	0
228	20240529	173000	4772320	13210	13210	13210	13210	0
229	20240529	172900	4772320	13210	13210	13210	13210	0
230	20240529	172800	4772320	13210	13210	13210	13210	0
231	20240529	172700	4772320	13210	13210	13210	13210	0
232	20240529	172600	4772320	13210	13210	13210	13210	0
233	20240529	172500	4772320	13210	13210	13210	13210	0
234	20240529	172400	4772320	13210	13210	13210	13210	0
235	20240529	172300	4772320	13210	13210	13210	13210	0
236	20240529	172200	4772320	13210	13210	13210	13210	0
237	20240529	172100	4772320	13210	13210	13210	13210	0
238	20240529	172000	4772320	13210	13210	13210	13210	0
239	20240529	171900	4772320	13210	13210	13210	13210	0
240	20240529	171800	4772320	13210	13210	13210	13210	0
241	20240529	171700	4772320	13210	13210	13210	13210	0
242	20240529	171600	4772320	13210	13210	13210	13210	50
243	20240529	171500	4772320	13210	13210	13210	13210	0
244	20240529	171400	4772320	13210	13210	13210	13210	0
245	20240529	171300	4772320	13210	13210	13210	13210	0
246	20240529	171200	4772320	13210	13210	13210	13210	0
247	20240529	171100	4772320	13210	13210	13210	13210	0
248	20240529	171000	4772320	13210	13210	13210	13210	0
249	20240529	170900	4772320	13210	13210	13210	13210	0
250	20240529	170800	4772320	13210	13210	13210	13210	0
251	20240529	170700	4772320	13210	13210	13210	13210	0
252	20240529	170600	4772320	13210	13210	13210	13210	0
253	20240529	170500	4772320	13210	13210	13210	13210	0
254	20240529	170400	4772320	13210	13210	13210	13210	0
255	20240529	170300	4772320	13210	13210	13210	13210	0
256	20240529	170200	4772320	13210	13210	13210	13210	0
257	20240529	170100	4772320	13210	13210	13210	13210	0
258	20240529	170000	4772320	13210	13210	13210	13210	0
259	20240529	165900	4772320	13210	13210	13210	13210	0
260	20240529	165800	4772320	13210	13210	13210	13210	0
261	20240529	165700	4772320	13210	13210	13210	13210	0
262	20240529	165600	4772320	13210	13210	13210	13210	0
263	20240529	165500	4772320	13210	13210	13210	13210	0
264	20240529	165400	4772320	13210	13210	13210	13210	0
265	20240529	165300	4772320	13210	13210	13210	13210	0
266	20240529	165200	4772320	13210	13210	13210	13210	0
267	20240529	165100	4772320	13210	13210	13210	13210	0
268	20240529	165000	4772320	13210	13210	13210	13210	0
269	20240529	164900	4772320	13210	13210	13210	13210	0
270	20240529	164800	4772320	13210	13210	13210	13210	0
271	20240529	164700	4772320	13210	13210	13210	13210	0
272	20240529	164600	4772320	13210	13210	13210	13210	50
273	20240529	164500	4772320	13210	13210	13210	13210	0
274	20240529	164400	4772320	13210	13210	13210	13210	0
275	20240529	164300	4772320	13210	13210	13210	13210	0
276	20240529	164200	4772320	13210	13210	13210	13210	0
277	20240529	164100	4772320	13210	13210	13210	13210	0
278	20240529	164000	4772320	13210	13210	13210	13210	0
279	20240529	163900	4772320	13210	13210	13210	13210	0
280	20240529	163800	4772320	13210	13210	13210	13210	0
281	20240529	163700	4772320	13210	13210	13210	13210	0
282	20240529	163600	4772320	13210	13210	13210	13210	0
283	20240529	163500	4772320	13210	13210	13210	13210	0
284	20240529	163400	4772320	13210	13210	13210	13210	0
285	20240529	163300	4772320	13210	13210	13210	13210	0
286	20240529	163200	4772320	13210	13210	13210	13210	0
287	20240529	163100	4772320	13210	13210	13210	13210	0
288	20240529	163000	4772320	13210	13210	13210	13210	0
289	20240529	162900	4772320	13210	13210	13210	13210	0
290	20240529	162800	4772320	13210	13210	13210	13210	0
291	20240529	162700	4772320	13210	13210	13210	13210	0
292	20240529	162600	4772320	13210	13210	13210	13210	0
293	20240529	162500	4772320	13210	13210	13210	13210	0
294	20240529	162400	4772320	13210	13210	13210	13210	0
295	20240529	162300	4772320	13210	13210	13210	13210	0
296	20240529	162200	4772320	13210	13210	13210	13210	0
297	20240529	162100	4772320	13210	13210	13210	13210	0
298	20240529	162000	4772320	13210	13210	13210	13210	0
299	20240529	161900	4772320	13210	13210	13210	13210	0
300	20240529	161800	4772320	13210	13210	13210	13210	0
301	20240529	161700	4772320	13210	13210	13210	13210	0
302	20240529	161600	4772320	13210	13210	13210	13210	50
303	20240529	161500	4772320	13210	13210	13210	13210	0
304	20240529	161400	4772320	13210	13210	13210	13210	0
305	20240529	161300	4772320	13210	13210	13210	13210	0
306	20240529	161200	4772320	13210	13210	13210	13210	0
307	20240529	161100	4772320	13210	13210	13210	13210	0
308	20240529	161000	4772320	13210	13210	13210	13210	0
309	20240529	160900	4772320	13210	13210	13210	13210	0
310	20240529	160800	4772320	13210	13210	13210	13210	0
311	20240529	160700	4772320	13210	13210	13210	13210	0
312	20240529	160600	4772320	13210	13210	13210	13210	0
313	20240529	160500	4772320	13210	13210	13210	13210	0
314	20240529	160400	4772320	13210	13210	13210	13210	0
315	20240529	160300	4772320	13210	13210	13210	13210	0
316	20240529	160200	4772320	13210	13210	13210	13210	0
317	20240529	160100	4772320	13210	13210	13210	13210	0
318	20240529	160000	4772320	13210	13210	13210	13210	0
319	20240529	155900	4772320	13210	13210	13210	13210	0
320	20240529	155800	4772320	13210	13210	13210	13210	0
321	20240529	155700	4772320	13210	13210	13210	13210	0
322	20240529	155600	4772320	13210	13210	13210	13210	0
323	20240529	155500	4772320	13210	13210	13210	13210	0
324	20240529	155400	4772320	13210	13210	13210	13210	0
325	20240529	155300	4772320	13210	13210	13210	13210	0
326	20240529	155200	4772320	13210	13210	13210	13210	0
327	20240529	155100	4772320	13210	13210	13210	13210	0
328	20240529	155000	4772320	13210	13210	13210	13210	0
329	20240529	154900	4772320	13210	13210	13210	13210	0
330	20240529	154800	4772320	13210	13210	13210	13210	0
331	20240529	154700	4772320	13210	13210	13210	13210	0
332	20240529	154600	4772320	13210	13210	13210	13210	50
333	20240529	154500	4772320	13210	13210	13210	13210	0
334	20240529	154400	4772320	13210	13210	13210	13210	0
335	20240529	154300	4772320	13210	13210	13210	13210	0
336	20240529	154200	4772320	13210	13210	13210	13210	0
337	20240529	154100	4772320	13210	13210	13210	13210	0
338	20240529	154000	4772320	13210	13210	13210	13210	0
339	20240529	153900	4772320	13210	13210	13210	13210	0
340	20240529	153800	4772320	13210	13210	13210	13210	0
341	20240529	153700	4772320	13210	13210	13210	13210	0
342	20240529	153600	4772320	13210	13210	13210	13210	0
343	20240529	153500	4772320	13210	13210	13210	13210	0
344	20240529	153400	4772320	13210	13210	13210	13210	0
345	20240529	153300	4772320	13210	13210	13210	13210	0
346	20240529	153200	4772320	13210	13210	13210	13210	0
347	20240529	153100	4772320	13210	13210	13210	13210	0
348	20240529	153000	4772320	13210	13210	13210	13210	50
349	20240529	152900	4111820	13480	13480	13480	13480	0
350	20240529	152800	4111820	13480	13480	13480	13480	0
351	20240529	152700	4111820	13480	13480	13480	13480	0
352	20240529	152600	4111820	13480	13480	13480	13480	0
353	20240529	152500	4111820	13480	13480	13480	13480	0
354	20240529	152400	4111820	13480	13480	13480	13480	0
355	20240529	152300	4111820	13480	13480	13480	13480	0
356	20240529	152200	4111820	13480	13480	13480	13480	0
357	20240529	152100	4111820	13480	13480	13480	13480	0
358	20240529	152000	4111820	13480	13480	13480	13480	0
359	20240529	151900	4111820	13480	13480	13480	13480	0
360	20240529	151800	4111820	13480	13480	13480	13480	0
361	20240529	151700	4111820	13480	13480	13480	13480	0
362	20240529	151600	4111820	13480	13480	13480	13480	0
363	20240529	151500	4111820	13480	13480	13480	13480	0
364	20240529	151400	4111820	13480	13480	13480	13480	0
365	20240529	151300	4111820	13480	13480	13480	13480	0
366	20240529	151200	4111820	13480	13480	13480	13480	0
367	20240529	151100	4111820	13480	13480	13480	13480	0
368	20240529	151000	4111820	13480	13480	13480	13480	0
369	20240529	150900	4111820	13480	13480	13480	13480	0
370	20240529	150800	4111820	13480	13480	13480	13480	0
371	20240529	150700	4111820	13480	13480	13480	13480	0
372	20240529	150600	4111820	13480	13480	13480	13480	0
373	20240529	150500	4111820	13480	13480	13480	13480	0
374	20240529	150400	4111820	13480	13480	13480	13480	0
375	20240529	150300	4111820	13480	13480	13480	13480	0
376	20240529	150200	4111820	13480	13480	13480	13480	0
377	20240529	150100	4111820	13480	13480	13480	13480	0
378	20240529	150000	4111820	13480	13480	13480	13480	0
379	20240529	145900	4111820	13480	13480	13480	13480	0
380	20240529	145800	4111820	13480	13480	13480	13480	0
381	20240529	145700	4111820	13480	13480	13480	13480	0
382	20240529	145600	4111820	13480	13480	13480	13480	0
383	20240529	145500	4111820	13480	13480	13480	13480	0
384	20240529	145400	4111820	13480	13480	13480	13480	0
385	20240529	145300	4111820	13480	13480	13480	13480	0
386	20240529	145200	4111820	13480	13480	13480	13480	0
387	20240529	145100	4111820	13480	13480	13480	13480	0
388	20240529	145000	4111820	13480	13480	13480	13480	0
389	20240529	144900	4111820	13480	13480	13480	13480	0
390	20240529	144800	4111820	13480	13480	13480	13480	0
391	20240529	144700	4111820	13480	13480	13480	13480	0
392	20240529	144600	4111820	13480	13480	13480	13480	0
393	20240529	144500	4111820	13480	13480	13480	13480	0
394	20240529	144400	4111820	13480	13480	13480	13480	0
395	20240529	144300	4111820	13480	13480	13480	13480	0
396	20240529	144200	4111820	13480	13480	13480	13480	0
397	20240529	144100	4111820	13480	13480	13480	13480	0
398	20240529	144000	4111820	13480	13480	13480	13480	0
399	20240529	143900	4111820	13480	13480	13480	13480	0
400	20240529	143800	4111820	13480	13480	13480	13480	0
401	20240529	143700	4111820	13480	13480	13480	13480	0
402	20240529	143600	4111820	13480	13480	13480	13480	0
403	20240529	143500	4111820	13480	13480	13480	13480	0
404	20240529	143400	4111820	13480	13480	13480	13480	0
405	20240529	143300	4111820	13480	13480	13480	13480	0
406	20240529	143200	4111820	13480	13480	13480	13480	0
407	20240529	143100	4111820	13480	13480	13480	13480	0
408	20240529	143000	4111820	13480	13480	13480	13480	0
409	20240529	142900	4111820	13480	13480	13480	13480	0
410	20240529	142800	4111820	13480	13480	13480	13480	0
411	20240529	142700	4111820	13480	13480	13480	13480	0
412	20240529	142600	4111820	13480	13480	13480	13480	0
413	20240529	142500	4111820	13480	13480	13480	13480	0
414	20240529	142400	4111820	13480	13480	13480	13480	0
415	20240529	142300	4111820	13480	13480	13480	13480	0
416	20240529	142200	4111820	13480	13480	13480	13480	0
417	20240529	142100	4111820	13480	13480	13480	13480	0
418	20240529	142000	4111820	13480	13480	13480	13480	0
419	20240529	141900	4111820	13480	13480	13480	13480	0
420	20240529	141800	4111820	13480	13480	13480	13480	0
421	20240529	141700	4111820	13480	13480	13480	13480	0
422	20240529	141600	4111820	13480	13480	13480	13480	0
423	20240529	141500	4111820	13480	13480	13480	13480	0
424	20240529	141400	4111820	13480	13480	13480	13480	0
425	20240529	141300	4111820	13480	13480	13480	13480	0
426	20240529	141200	4111820	13480	13480	13480	13480	0
427	20240529	141100	4111820	13480	13480	13480	13480	0
428	20240529	141000	4111820	13480	13480	13480	13480	0
429	20240529	140900	4111820	13480	13480	13480	13480	0
430	20240529	140800	4111820	13480	13480	13480	13480	0
431	20240529	140700	4111820	13480	13480	13480	13480	0
432	20240529	140600	4111820	13480	13480	13480	13480	0
433	20240529	140500	4111820	13480	13480	13480	13480	0
434	20240529	140400	4111820	13480	13480	13480	13480	0
435	20240529	140300	4111820	13480	13480	13480	13480	0
436	20240529	140200	4111820	13480	13480	13480	13480	0
437	20240529	140100	4111820	13480	13480	13480	13480	0
438	20240529	140000	4111820	13480	13480	13480	13480	0
439	20240529	135900	4111820	13480	13480	13480	13480	0
440	20240529	135800	4111820	13480	13480	13480	13480	0
441	20240529	135700	4111820	13480	13480	13480	13480	0
442	20240529	135600	4111820	13480	13480	13480	13480	0
443	20240529	135500	4111820	13480	13480	13480	13480	0
444	20240529	135400	4111820	13480	13480	13480	13480	22
445	20240529	135300	3815260	13590	13590	13590	13590	0
446	20240529	135200	3815260	13590	13590	13590	13590	0
447	20240529	135100	3815260	13590	13590	13590	13590	0
448	20240529	135000	3815260	13590	13590	13590	13590	0
449	20240529	134900	3815260	13590	13590	13590	13590	0
450	20240529	134800	3815260	13590	13590	13590	13590	0
451	20240529	134700	3815260	13590	13590	13590	13590	0
452	20240529	134600	3815260	13590	13590	13590	13590	0
453	20240529	134500	3815260	13590	13590	13590	13590	0
454	20240529	134400	3815260	13590	13590	13590	13590	0
455	20240529	134300	3815260	13590	13590	13590	13590	0
456	20240529	134200	3815260	13590	13590	13590	13590	0
457	20240529	134100	3815260	13590	13590	13590	13590	0
458	20240529	134000	3815260	13590	13590	13590	13590	1
459	20240529	133900	3801670	13480	13480	13480	13480	0
460	20240529	133800	3801670	13480	13480	13480	13480	0
461	20240529	133700	3801670	13480	13480	13480	13480	0
462	20240529	133600	3801670	13480	13480	13480	13480	0
463	20240529	133500	3801670	13480	13480	13480	13480	0
464	20240529	133400	3801670	13480	13480	13480	13480	0
465	20240529	133300	3801670	13480	13480	13480	13480	0
466	20240529	133200	3801670	13480	13480	13480	13480	0
467	20240529	133100	3801670	13480	13480	13480	13480	0
468	20240529	133000	3801670	13480	13480	13480	13480	0
469	20240529	132900	3801670	13480	13480	13480	13480	0
470	20240529	132800	3801670	13480	13480	13480	13480	0
471	20240529	132700	3801670	13480	13480	13480	13480	0
472	20240529	132600	3801670	13480	13480	13480	13480	0
473	20240529	132500	3801670	13480	13480	13480	13480	0
474	20240529	132400	3801670	13480	13480	13480	13480	0
475	20240529	132300	3801670	13480	13480	13480	13480	0
476	20240529	132200	3801670	13480	13480	13480	13480	0
477	20240529	132100	3801670	13480	13480	13480	13480	0
478	20240529	132000	3801670	13480	13480	13480	13480	0
479	20240529	131900	3801670	13480	13480	13480	13480	0
480	20240529	131800	3801670	13480	13480	13480	13480	0
481	20240529	131700	3801670	13480	13480	13480	13480	0
482	20240529	131600	3801670	13480	13480	13480	13480	0
483	20240529	131500	3801670	13480	13480	13480	13480	0
484	20240529	131400	3801670	13480	13480	13480	13480	0
485	20240529	131300	3801670	13480	13480	13480	13480	0
486	20240529	131200	3801670	13480	13480	13480	13480	0
487	20240529	131100	3801670	13480	13480	13480	13480	0
488	20240529	131000	3801670	13480	13480	13480	13480	0
489	20240529	130900	3801670	13480	13480	13480	13480	0
490	20240529	130800	3801670	13480	13480	13480	13480	0
491	20240529	130700	3801670	13480	13480	13480	13480	0
492	20240529	130600	3801670	13480	13480	13480	13480	0
493	20240529	130500	3801670	13480	13480	13480	13480	0
494	20240529	130400	3801670	13480	13480	13480	13480	0
495	20240529	130300	3801670	13480	13480	13480	13480	0
496	20240529	130200	3801670	13480	13480	13480	13480	0
497	20240529	130100	3801670	13480	13480	13480	13480	0
498	20240529	130000	3801670	13480	13480	13480	13480	0
499	20240529	125900	3801670	13480	13480	13480	13480	0
500	20240529	125800	3801670	13480	13480	13480	13480	0
501	20240529	125700	3801670	13480	13480	13480	13480	0
502	20240529	125600	3801670	13480	13480	13480	13480	0
503	20240529	125500	3801670	13480	13480	13480	13480	0
504	20240529	125400	3801670	13480	13480	13480	13480	0
505	20240529	125300	3801670	13480	13480	13480	13480	0
506	20240529	125200	3801670	13480	13480	13480	13480	0
507	20240529	125100	3801670	13480	13480	13480	13480	0
508	20240529	125000	3801670	13480	13480	13480	13480	0
509	20240529	124900	3801670	13480	13480	13480	13480	0
510	20240529	124800	3801670	13480	13480	13480	13480	0
511	20240529	124700	3801670	13480	13480	13480	13480	0
512	20240529	124600	3801670	13480	13480	13480	13480	0
513	20240529	124500	3801670	13480	13480	13480	13480	0
514	20240529	124400	3801670	13480	13480	13480	13480	0
515	20240529	124300	3801670	13480	13480	13480	13480	20
516	20240529	124200	3532070	13580	13580	13580	13580	0
517	20240529	124100	3532070	13580	13580	13580	13580	2
518	20240529	124000	3504910	13490	13490	13490	13490	0
519	20240529	123900	3504910	13490	13490	13490	13490	0
520	20240529	123800	3504910	13490	13490	13490	13490	0
521	20240529	123700	3504910	13490	13490	13490	13490	0
522	20240529	123600	3504910	13490	13490	13490	13490	0
523	20240529	123500	3504910	13490	13490	13490	13490	0
524	20240529	123400	3504910	13490	13490	13490	13490	0
525	20240529	123300	3504910	13490	13490	13490	13490	0
526	20240529	123200	3504910	13490	13490	13490	13490	0
527	20240529	123100	3504910	13490	13490	13490	13490	0
528	20240529	123000	3504910	13490	13490	13490	13490	0
529	20240529	122900	3504910	13490	13490	13490	13490	0
530	20240529	122800	3504910	13490	13490	13490	13490	0
531	20240529	122700	3504910	13490	13490	13490	13490	0
532	20240529	122600	3504910	13490	13490	13490	13490	0
533	20240529	122500	3504910	13490	13490	13490	13490	0
534	20240529	122400	3504910	13490	13490	13490	13490	0
535	20240529	122300	3504910	13490	13490	13490	13490	0
536	20240529	122200	3504910	13490	13490	13490	13490	0
537	20240529	122100	3504910	13490	13490	13490	13490	0
538	20240529	122000	3504910	13490	13490	13490	13490	0
539	20240529	121900	3504910	13490	13490	13490	13490	0
540	20240529	121800	3504910	13490	13490	13490	13490	0
541	20240529	121700	3504910	13490	13490	13490	13490	0
542	20240529	121600	3504910	13490	13490	13490	13490	0
543	20240529	121500	3504910	13490	13490	13490	13490	0
544	20240529	121400	3504910	13490	13490	13490	13490	0
545	20240529	121300	3504910	13490	13490	13490	13490	0
546	20240529	121200	3504910	13490	13490	13490	13490	0
547	20240529	121100	3504910	13490	13490	13490	13490	0
548	20240529	121000	3504910	13490	13490	13490	13490	0
549	20240529	120900	3504910	13490	13490	13490	13490	0
550	20240529	120800	3504910	13490	13490	13490	13490	0
551	20240529	120700	3504910	13490	13490	13490	13490	0
552	20240529	120600	3504910	13490	13490	13490	13490	0
553	20240529	120500	3504910	13490	13490	13490	13490	0
554	20240529	120400	3504910	13490	13490	13490	13490	0
555	20240529	120300	3504910	13490	13490	13490	13490	0
556	20240529	120200	3504910	13490	13490	13490	13490	0
557	20240529	120100	3504910	13490	13490	13490	13490	0
558	20240529	120000	3504910	13490	13490	13490	13490	0
559	20240529	115900	3504910	13490	13490	13490	13490	0
560	20240529	115800	3504910	13490	13490	13490	13490	0
561	20240529	115700	3504910	13490	13490	13490	13490	0
562	20240529	115600	3504910	13490	13490	13490	13490	0
563	20240529	115500	3504910	13490	13490	13490	13490	0
564	20240529	115400	3504910	13490	13490	13490	13490	0
565	20240529	115300	3504910	13490	13490	13490	13490	0
566	20240529	115200	3504910	13490	13490	13490	13490	0
567	20240529	115100	3504910	13490	13490	13490	13490	0
568	20240529	115000	3504910	13490	13490	13490	13490	0
569	20240529	114900	3504910	13490	13490	13490	13490	0
570	20240529	114800	3504910	13490	13490	13490	13490	0
571	20240529	114700	3504910	13490	13490	13490	13490	0
572	20240529	114600	3504910	13490	13490	13490	13490	0
573	20240529	114500	3504910	13490	13490	13490	13490	0
574	20240529	114400	3504910	13490	13490	13490	13490	0
575	20240529	114300	3504910	13490	13490	13490	13490	0
576	20240529	114200	3504910	13490	13500	13500	13490	3
577	20240529	114100	3464420	13500	13580	13580	13500	50
578	20240529	114000	2788850	13590	13590	13590	13590	0
579	20240529	113900	2788850	13590	13590	13590	13590	0
580	20240529	113800	2788850	13590	13590	13590	13590	0
581	20240529	113700	2788850	13590	13590	13590	13590	0
582	20240529	113600	2788850	13590	13590	13590	13590	0
583	20240529	113500	2788850	13590	13590	13590	13590	0
584	20240529	113400	2788850	13590	13590	13590	13590	0
585	20240529	113300	2788850	13590	13590	13590	13590	0
586	20240529	113200	2788850	13590	13590	13590	13590	0
587	20240529	113100	2788850	13590	13590	13590	13590	0
588	20240529	113000	2788850	13590	13590	13590	13590	0
589	20240529	112900	2788850	13590	13590	13590	13590	0
590	20240529	112800	2788850	13590	13590	13590	13590	0
591	20240529	112700	2788850	13590	13590	13590	13590	0
592	20240529	112600	2788850	13590	13590	13590	13590	0
593	20240529	112500	2788850	13590	13590	13590	13590	0
594	20240529	112400	2788850	13590	13590	13590	13590	0
595	20240529	112300	2788850	13590	13590	13590	13590	0
596	20240529	112200	2788850	13590	13590	13590	13590	0
597	20240529	112100	2788850	13590	13590	13590	13590	0
598	20240529	112000	2788850	13590	13590	13590	13590	0
599	20240529	111900	2788850	13590	13590	13590	13590	0
600	20240529	111800	2788850	13590	13590	13590	13590	0
601	20240529	111700	2788850	13590	13590	13590	13590	0
602	20240529	111600	2788850	13590	13590	13590	13590	0
603	20240529	111500	2788850	13590	13590	13590	13590	1
604	20240529	111400	2775260	13960	13960	13960	13960	0
605	20240529	111300	2775260	13960	13960	13960	13960	0
606	20240529	111200	2775260	13960	13960	13960	13960	0
607	20240529	111100	2775260	13960	13960	13960	13960	0
608	20240529	111000	2775260	13960	13960	13960	13960	0
609	20240529	110900	2775260	13960	13960	13960	13960	0
610	20240529	110800	2775260	13960	13960	13960	13960	0
611	20240529	110700	2775260	13960	13960	13960	13960	0
612	20240529	110600	2775260	13960	13960	13960	13960	0
613	20240529	110500	2775260	13960	13960	13960	13960	0
614	20240529	110400	2775260	13960	13960	13960	13960	0
615	20240529	110300	2775260	13960	13960	13960	13960	0
616	20240529	110200	2775260	13960	13960	13960	13960	0
617	20240529	110100	2775260	13960	13960	13960	13960	0
618	20240529	110000	2775260	13960	13960	13960	13960	0
619	20240529	105900	2775260	13960	13960	13960	13960	0
620	20240529	105800	2775260	13960	13960	13960	13960	0
621	20240529	105700	2775260	13960	13960	13960	13960	0
622	20240529	105600	2775260	13960	13960	13960	13960	0
623	20240529	105500	2775260	13960	13960	13960	13960	0
624	20240529	105400	2775260	13960	13960	13960	13960	0
625	20240529	105300	2775260	13960	13960	13960	13960	0
626	20240529	105200	2775260	13960	13960	13960	13960	0
627	20240529	105100	2775260	13960	13960	13960	13960	0
628	20240529	105000	2775260	13960	13960	13960	13960	0
629	20240529	104900	2775260	13960	13960	13960	13960	0
630	20240529	104800	2775260	13960	13960	13960	13960	0
631	20240529	104700	2775260	13960	13960	13960	13960	0
632	20240529	104600	2775260	13960	13960	13960	13960	0
633	20240529	104500	2775260	13960	13960	13960	13960	0
634	20240529	104400	2775260	13960	13960	13960	13960	0
635	20240529	104300	2775260	13960	13960	13960	13960	0
636	20240529	104200	2775260	13960	13960	13960	13960	0
637	20240529	104100	2775260	13960	13960	13960	13960	0
638	20240529	104000	2775260	13960	13960	13960	13960	0
639	20240529	103900	2775260	13960	13960	13960	13960	0
640	20240529	103800	2775260	13960	13960	13960	13960	0
641	20240529	103700	2775260	13960	13960	13960	13960	0
642	20240529	103600	2775260	13960	13960	13960	13960	0
643	20240529	103500	2775260	13960	13960	13960	13960	0
644	20240529	103400	2775260	13960	13960	13960	13960	0
645	20240529	103300	2775260	13960	13960	13960	13960	0
646	20240529	103200	2775260	13960	13960	13960	13960	0
647	20240529	103100	2775260	13960	13960	13960	13960	0
648	20240529	103000	2775260	13960	13960	13960	13960	0
649	20240529	102900	2775260	13960	13960	13960	13960	0
650	20240529	102800	2775260	13960	13960	13960	13960	0
651	20240529	102700	2775260	13960	13960	13960	13960	0
652	20240529	102600	2775260	13960	13960	13960	13960	0
653	20240529	102500	2775260	13960	13960	13960	13960	0
654	20240529	102400	2775260	13960	13960	13960	13960	0
655	20240529	102300	2775260	13960	13960	13960	13960	10
656	20240529	102200	2635660	13560	13560	13560	13560	0
657	20240529	102100	2635660	13560	13560	13560	13560	0
658	20240529	102000	2635660	13560	13560	13560	13560	0
659	20240529	101900	2635660	13560	13560	13560	13560	0
660	20240529	101800	2635660	13560	13560	13560	13560	0
661	20240529	101700	2635660	13560	13560	13560	13560	0
662	20240529	101600	2635660	13560	13560	13560	13560	0
663	20240529	101500	2635660	13560	13560	13560	13560	0
664	20240529	101400	2635660	13560	13560	13560	13560	0
665	20240529	101300	2635660	13560	13560	13560	13560	0
666	20240529	101200	2635660	13560	13560	13560	13560	0
667	20240529	101100	2635660	13560	13560	13560	13560	0
668	20240529	101000	2635660	13560	13560	13560	13560	0
669	20240529	100900	2635660	13560	13560	13560	13560	0
670	20240529	100800	2635660	13560	13560	13560	13560	0
671	20240529	100700	2635660	13560	13560	13560	13560	0
672	20240529	100600	2635660	13560	13560	13560	13560	37
673	20240529	100500	2133940	13560	13560	13560	13560	0
674	20240529	100400	2133940	13560	13560	13560	13560	0
675	20240529	100300	2133940	13560	13560	13560	13560	0
676	20240529	100200	2133940	13560	13560	13560	13560	0
677	20240529	100100	2133940	13560	13560	13560	13560	0
678	20240529	100000	2133940	13560	13560	13560	13560	0
679	20240529	095900	2133940	13560	13560	13560	13560	0
680	20240529	095800	2133940	13560	13560	13560	13560	0
681	20240529	095700	2133940	13560	13560	13560	13560	0
682	20240529	095600	2133940	13560	13560	13560	13560	0
683	20240529	095500	2133940	13560	13560	13560	13560	0
684	20240529	095400	2133940	13560	13560	13560	13560	0
685	20240529	095300	2133940	13560	13560	13560	13560	0
686	20240529	095200	2133940	13560	13560	13560	13560	12
687	20240529	095100	1971220	13560	13560	13560	13560	0
688	20240529	095000	1971220	13560	13560	13560	13560	0
689	20240529	094900	1971220	13560	13560	13560	13560	0
690	20240529	094800	1971220	13560	13560	13560	13560	0
691	20240529	094700	1971220	13560	13560	13560	13560	0
692	20240529	094600	1971220	13560	13560	13560	13560	0
693	20240529	094500	1971220	13560	13560	13560	13560	0
694	20240529	094400	1971220	13560	13560	13560	13560	0
695	20240529	094300	1971220	13560	13560	13560	13560	0
696	20240529	094200	1971220	13560	13560	13560	13560	0
697	20240529	094100	1971220	13560	13560	13560	13560	0
698	20240529	094000	1971220	13560	13560	13560	13560	0
699	20240529	093900	1971220	13560	13560	13560	13560	0
700	20240529	093800	1971220	13560	13560	13560	13560	0
701	20240529	093700	1971220	13560	13560	13560	13560	0
702	20240529	093600	1971220	13560	13560	13560	13560	0
703	20240529	093500	1971220	13560	13560	13560	13560	2
704	20240529	093400	1944100	14000	14000	14000	14000	0
705	20240529	093300	1944100	14000	14000	14000	14000	0
706	20240529	093200	1944100	14000	14000	14000	14000	0
707	20240529	093100	1944100	14000	13910	14000	13910	15
708	20240529	093000	1734390	13890	13820	13890	13820	5
709	20240529	092900	1665130	13810	13810	13810	13810	0
710	20240529	092800	1665130	13810	13810	13810	13810	0
711	20240529	092700	1665130	13810	13810	13810	13810	0
712	20240529	092600	1665130	13810	13810	13810	13810	0
713	20240529	092500	1665130	13810	13810	13810	13810	0
714	20240529	092400	1665130	13810	13810	13810	13810	0
715	20240529	092300	1665130	13810	13810	13810	13810	0
716	20240529	092200	1665130	13810	13810	13810	13810	0
717	20240529	092100	1665130	13810	13810	13810	13810	0
718	20240529	092000	1665130	13810	13730	13810	13730	15
719	20240529	091900	1458180	13720	13650	13720	13650	14
720	20240529	091800	1266260	13630	13630	13630	13630	0
721	20240529	091700	1266260	13630	13630	13630	13630	0
722	20240529	091600	1266260	13630	13630	13630	13630	0
723	20240529	091500	1266260	13630	13630	13630	13630	0
724	20240529	091400	1266260	13630	13630	13630	13630	0
725	20240529	091300	1266260	13630	13630	13630	13630	0
726	20240529	091200	1266260	13630	13630	13630	13630	0
727	20240529	091100	1266260	13630	13630	13630	13630	0
728	20240529	091000	1266260	13630	13630	13630	13630	0
729	20240529	090900	1266260	13630	13630	13630	13630	0
730	20240529	090800	1266260	13630	13630	13630	13630	17
731	20240529	090700	1034550	13630	13630	13630	13630	0
732	20240529	090600	1034550	13630	13630	13630	13630	0
733	20240529	090500	1034550	13630	13630	13630	13630	0
734	20240529	090400	1034550	13630	13630	13630	13630	0
735	20240529	090300	1034550	13630	13630	13630	13630	0
736	20240529	090200	1034550	13630	13630	13630	13630	23
737	20240529	090100	721060	13630	13570	13630	13570	50
738	20240529	090000	40580	13550	13500	13550	13500	3