KissMeData/120030/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	201800	171658200	96400	96400	96400	96400	13
3	20240527	201700	171658200	96400	96400	96400	96400	0
4	20240527	201600	171658200	96400	96400	96400	96400	0
5	20240527	201500	171658200	96400	96400	96400	96400	0
6	20240527	201400	171658200	96400	96400	96400	96400	0
7	20240527	201300	171658200	96400	96400	96400	96400	0
8	20240527	201200	171658200	96400	96400	96400	96400	0
9	20240527	201100	171658200	96400	96400	96400	96400	0
10	20240527	201000	171658200	96400	96400	96400	96400	0
11	20240527	200900	171658200	96400	96400	96400	96400	0
12	20240527	200800	171658200	96400	96400	96400	96400	0
13	20240527	200700	171658200	96400	96400	96400	96400	0
14	20240527	200600	171658200	96400	96400	96400	96400	0
15	20240527	200500	171658200	96400	96400	96400	96400	0
16	20240527	200400	171658200	96400	96400	96400	96400	0
17	20240527	200300	171658200	96400	96400	96400	96400	0
18	20240527	200200	171658200	96400	96400	96400	96400	0
19	20240527	200100	171658200	96400	96400	96400	96400	0
20	20240527	200000	171658200	96400	96400	96400	96400	0
21	20240527	195900	171658200	96400	96400	96400	96400	0
22	20240527	195800	171658200	96400	96400	96400	96400	0
23	20240527	195700	171658200	96400	96400	96400	96400	0
24	20240527	195600	171658200	96400	96400	96400	96400	0
25	20240527	195500	171658200	96400	96400	96400	96400	0
26	20240527	195400	171658200	96400	96400	96400	96400	0
27	20240527	195300	171658200	96400	96400	96400	96400	0
28	20240527	195200	171658200	96400	96400	96400	96400	0
29	20240527	195100	171658200	96400	96400	96400	96400	0
30	20240527	195000	171658200	96400	96400	96400	96400	0
31	20240527	194900	171658200	96400	96400	96400	96400	0
32	20240527	194800	171658200	96400	96400	96400	96400	13
33	20240527	194700	171658200	96400	96400	96400	96400	0
34	20240527	194600	171658200	96400	96400	96400	96400	0
35	20240527	194500	171658200	96400	96400	96400	96400	0
36	20240527	194400	171658200	96400	96400	96400	96400	0
37	20240527	194300	171658200	96400	96400	96400	96400	0
38	20240527	194200	171658200	96400	96400	96400	96400	0
39	20240527	194100	171658200	96400	96400	96400	96400	0
40	20240527	194000	171658200	96400	96400	96400	96400	0
41	20240527	193900	171658200	96400	96400	96400	96400	0
42	20240527	193800	171658200	96400	96400	96400	96400	0
43	20240527	193700	171658200	96400	96400	96400	96400	0
44	20240527	193600	171658200	96400	96400	96400	96400	0
45	20240527	193500	171658200	96400	96400	96400	96400	0
46	20240527	193400	171658200	96400	96400	96400	96400	0
47	20240527	193300	171658200	96400	96400	96400	96400	0
48	20240527	193200	171658200	96400	96400	96400	96400	0
49	20240527	193100	171658200	96400	96400	96400	96400	0
50	20240527	193000	171658200	96400	96400	96400	96400	0
51	20240527	192900	171658200	96400	96400	96400	96400	0
52	20240527	192800	171658200	96400	96400	96400	96400	0
53	20240527	192700	171658200	96400	96400	96400	96400	0
54	20240527	192600	171658200	96400	96400	96400	96400	0
55	20240527	192500	171658200	96400	96400	96400	96400	0
56	20240527	192400	171658200	96400	96400	96400	96400	0
57	20240527	192300	171658200	96400	96400	96400	96400	0
58	20240527	192200	171658200	96400	96400	96400	96400	0
59	20240527	192100	171658200	96400	96400	96400	96400	0
60	20240527	192000	171658200	96400	96400	96400	96400	0
61	20240527	191900	171658200	96400	96400	96400	96400	0
62	20240527	191800	171658200	96400	96400	96400	96400	13
63	20240527	191700	171658200	96400	96400	96400	96400	0
64	20240527	191600	171658200	96400	96400	96400	96400	0
65	20240527	191500	171658200	96400	96400	96400	96400	0
66	20240527	191400	171658200	96400	96400	96400	96400	0
67	20240527	191300	171658200	96400	96400	96400	96400	0
68	20240527	191200	171658200	96400	96400	96400	96400	0
69	20240527	191100	171658200	96400	96400	96400	96400	0
70	20240527	191000	171658200	96400	96400	96400	96400	0
71	20240527	190900	171658200	96400	96400	96400	96400	0
72	20240527	190800	171658200	96400	96400	96400	96400	0
73	20240527	190700	171658200	96400	96400	96400	96400	0
74	20240527	190600	171658200	96400	96400	96400	96400	0
75	20240527	190500	171658200	96400	96400	96400	96400	0
76	20240527	190400	171658200	96400	96400	96400	96400	0
77	20240527	190300	171658200	96400	96400	96400	96400	0
78	20240527	190200	171658200	96400	96400	96400	96400	0
79	20240527	190100	171658200	96400	96400	96400	96400	0
80	20240527	190000	171658200	96400	96400	96400	96400	0
81	20240527	185900	171658200	96400	96400	96400	96400	0
82	20240527	185800	171658200	96400	96400	96400	96400	0
83	20240527	185700	171658200	96400	96400	96400	96400	0
84	20240527	185600	171658200	96400	96400	96400	96400	0
85	20240527	185500	171658200	96400	96400	96400	96400	0
86	20240527	185400	171658200	96400	96400	96400	96400	0
87	20240527	185300	171658200	96400	96400	96400	96400	0
88	20240527	185200	171658200	96400	96400	96400	96400	0
89	20240527	185100	171658200	96400	96400	96400	96400	0
90	20240527	185000	171658200	96400	96400	96400	96400	0
91	20240527	184900	171658200	96400	96400	96400	96400	0
92	20240527	184800	171658200	96400	96400	96400	96400	13
93	20240527	184700	171658200	96400	96400	96400	96400	0
94	20240527	184600	171658200	96400	96400	96400	96400	0
95	20240527	184500	171658200	96400	96400	96400	96400	0
96	20240527	184400	171658200	96400	96400	96400	96400	0
97	20240527	184300	171658200	96400	96400	96400	96400	0
98	20240527	184200	171658200	96400	96400	96400	96400	0
99	20240527	184100	171658200	96400	96400	96400	96400	0
100	20240527	184000	171658200	96400	96400	96400	96400	0
101	20240527	183900	171658200	96400	96400	96400	96400	0
102	20240527	183800	171658200	96400	96400	96400	96400	0
103	20240527	183700	171658200	96400	96400	96400	96400	0
104	20240527	183600	171658200	96400	96400	96400	96400	0
105	20240527	183500	171658200	96400	96400	96400	96400	0
106	20240527	183400	171658200	96400	96400	96400	96400	0
107	20240527	183300	171658200	96400	96400	96400	96400	0
108	20240527	183200	171658200	96400	96400	96400	96400	0
109	20240527	183100	171658200	96400	96400	96400	96400	0
110	20240527	183000	171658200	96400	96400	96400	96400	0
111	20240527	182900	171658200	96400	96400	96400	96400	0
112	20240527	182800	171658200	96400	96400	96400	96400	0
113	20240527	182700	171658200	96400	96400	96400	96400	0
114	20240527	182600	171658200	96400	96400	96400	96400	0
115	20240527	182500	171658200	96400	96400	96400	96400	0
116	20240527	182400	171658200	96400	96400	96400	96400	0
117	20240527	182300	171658200	96400	96400	96400	96400	0
118	20240527	182200	171658200	96400	96400	96400	96400	0
119	20240527	182100	171658200	96400	96400	96400	96400	0
120	20240527	182000	171658200	96400	96400	96400	96400	0
121	20240527	181900	171658200	96400	96400	96400	96400	0
122	20240527	181800	171658200	96400	96400	96400	96400	13
123	20240527	181700	171658200	96400	96400	96400	96400	0
124	20240527	181600	171658200	96400	96400	96400	96400	0
125	20240527	181500	171658200	96400	96400	96400	96400	0
126	20240527	181400	171658200	96400	96400	96400	96400	0
127	20240527	181300	171658200	96400	96400	96400	96400	0
128	20240527	181200	171658200	96400	96400	96400	96400	0
129	20240527	181100	171658200	96400	96400	96400	96400	0
130	20240527	181000	171658200	96400	96400	96400	96400	0
131	20240527	180900	171658200	96400	96400	96400	96400	0
132	20240527	180800	171658200	96400	96400	96400	96400	0
133	20240527	180700	171658200	96400	96400	96400	96400	0
134	20240527	180600	171658200	96400	96400	96400	96400	0
135	20240527	180500	171658200	96400	96400	96400	96400	0
136	20240527	180400	171658200	96400	96400	96400	96400	0
137	20240527	180300	171658200	96400	96400	96400	96400	0
138	20240527	180200	171658200	96400	96400	96400	96400	0
139	20240527	180100	171658200	96400	96400	96400	96400	0
140	20240527	180000	171658200	96400	96400	96400	96400	0
141	20240527	175900	171658200	96400	96400	96400	96400	0
142	20240527	175800	171658200	96400	96400	96400	96400	0
143	20240527	175700	171658200	96400	96400	96400	96400	0
144	20240527	175600	171658200	96400	96400	96400	96400	0
145	20240527	175500	171658200	96400	96400	96400	96400	0
146	20240527	175400	171658200	96400	96400	96400	96400	0
147	20240527	175300	171658200	96400	96400	96400	96400	0
148	20240527	175200	171658200	96400	96400	96400	96400	0
149	20240527	175100	171658200	96400	96400	96400	96400	0
150	20240527	175000	171658200	96400	96400	96400	96400	0
151	20240527	174900	171658200	96400	96400	96400	96400	0
152	20240527	174800	171658200	96400	96400	96400	96400	13
153	20240527	174700	171658200	96400	96400	96400	96400	0
154	20240527	174600	171658200	96400	96400	96400	96400	0
155	20240527	174500	171658200	96400	96400	96400	96400	0
156	20240527	174400	171658200	96400	96400	96400	96400	0
157	20240527	174300	171658200	96400	96400	96400	96400	0
158	20240527	174200	171658200	96400	96400	96400	96400	0
159	20240527	174100	171658200	96400	96400	96400	96400	0
160	20240527	174000	171658200	96400	96400	96400	96400	0
161	20240527	173900	171658200	96400	96400	96400	96400	0
162	20240527	173800	171658200	96400	96400	96400	96400	0
163	20240527	173700	171658200	96400	96400	96400	96400	0
164	20240527	173600	171658200	96400	96400	96400	96400	0
165	20240527	173500	171658200	96400	96400	96400	96400	0
166	20240527	173400	171658200	96400	96400	96400	96400	0
167	20240527	173300	171658200	96400	96400	96400	96400	0
168	20240527	173200	171658200	96400	96400	96400	96400	0
169	20240527	173100	171658200	96400	96400	96400	96400	0
170	20240527	173000	171658200	96400	96400	96400	96400	0
171	20240527	172900	171658200	96400	96400	96400	96400	0
172	20240527	172800	171658200	96400	96400	96400	96400	0
173	20240527	172700	171658200	96400	96400	96400	96400	0
174	20240527	172600	171658200	96400	96400	96400	96400	0
175	20240527	172500	171658200	96400	96400	96400	96400	0
176	20240527	172400	171658200	96400	96400	96400	96400	0
177	20240527	172300	171658200	96400	96400	96400	96400	0
178	20240527	172200	171658200	96400	96400	96400	96400	0
179	20240527	172100	171658200	96400	96400	96400	96400	0
180	20240527	172000	171658200	96400	96400	96400	96400	0
181	20240527	171900	171658200	96400	96400	96400	96400	0
182	20240527	171800	171658200	96400	96400	96400	96400	13
183	20240527	171700	171658200	96400	96400	96400	96400	0
184	20240527	171600	171658200	96400	96400	96400	96400	0
185	20240527	171500	171658200	96400	96400	96400	96400	0
186	20240527	171400	171658200	96400	96400	96400	96400	0
187	20240527	171300	171658200	96400	96400	96400	96400	0
188	20240527	171200	171658200	96400	96400	96400	96400	0
189	20240527	171100	171658200	96400	96400	96400	96400	0
190	20240527	171000	171658200	96400	96400	96400	96400	0
191	20240527	170900	171658200	96400	96400	96400	96400	0
192	20240527	170800	171658200	96400	96400	96400	96400	0
193	20240527	170700	171658200	96400	96400	96400	96400	0
194	20240527	170600	171658200	96400	96400	96400	96400	0
195	20240527	170500	171658200	96400	96400	96400	96400	0
196	20240527	170400	171658200	96400	96400	96400	96400	0
197	20240527	170300	171658200	96400	96400	96400	96400	0
198	20240527	170200	171658200	96400	96400	96400	96400	0
199	20240527	170100	171658200	96400	96400	96400	96400	0
200	20240527	170000	171658200	96400	96400	96400	96400	0
201	20240527	165900	171658200	96400	96400	96400	96400	0
202	20240527	165800	171658200	96400	96400	96400	96400	0
203	20240527	165700	171658200	96400	96400	96400	96400	0
204	20240527	165600	171658200	96400	96400	96400	96400	0
205	20240527	165500	171658200	96400	96400	96400	96400	0
206	20240527	165400	171658200	96400	96400	96400	96400	0
207	20240527	165300	171658200	96400	96400	96400	96400	0
208	20240527	165200	171658200	96400	96400	96400	96400	0
209	20240527	165100	171658200	96400	96400	96400	96400	0
210	20240527	165000	171658200	96400	96400	96400	96400	0
211	20240527	164900	171658200	96400	96400	96400	96400	0
212	20240527	164800	171658200	96400	96400	96400	96400	13
213	20240527	164700	171658200	96400	96400	96400	96400	0
214	20240527	164600	171658200	96400	96400	96400	96400	0
215	20240527	164500	171658200	96400	96400	96400	96400	0
216	20240527	164400	171658200	96400	96400	96400	96400	0
217	20240527	164300	171658200	96400	96400	96400	96400	0
218	20240527	164200	171658200	96400	96400	96400	96400	0
219	20240527	164100	171658200	96400	96400	96400	96400	0
220	20240527	164000	171658200	96400	96400	96400	96400	0
221	20240527	163900	171658200	96400	96400	96400	96400	0
222	20240527	163800	171658200	96400	96400	96400	96400	0
223	20240527	163700	171658200	96400	96400	96400	96400	0
224	20240527	163600	171658200	96400	96400	96400	96400	0
225	20240527	163500	171658200	96400	96400	96400	96400	0
226	20240527	163400	171658200	96400	96400	96400	96400	0
227	20240527	163300	171658200	96400	96400	96400	96400	0
228	20240527	163200	171658200	96400	96400	96400	96400	0
229	20240527	163100	171658200	96400	96400	96400	96400	0
230	20240527	163000	171658200	96400	96400	96400	96400	0
231	20240527	162900	171658200	96400	96400	96400	96400	0
232	20240527	162800	171658200	96400	96400	96400	96400	0
233	20240527	162700	171658200	96400	96400	96400	96400	0
234	20240527	162600	171658200	96400	96400	96400	96400	0
235	20240527	162500	171658200	96400	96400	96400	96400	0
236	20240527	162400	171658200	96400	96400	96400	96400	0
237	20240527	162300	171658200	96400	96400	96400	96400	0
238	20240527	162200	171658200	96400	96400	96400	96400	0
239	20240527	162100	171658200	96400	96400	96400	96400	0
240	20240527	162000	171658200	96400	96400	96400	96400	0
241	20240527	161900	171658200	96400	96400	96400	96400	0
242	20240527	161800	171658200	96400	96400	96400	96400	13
243	20240527	161700	171658200	96400	96400	96400	96400	0
244	20240527	161600	171658200	96400	96400	96400	96400	0
245	20240527	161500	171658200	96400	96400	96400	96400	0
246	20240527	161400	171658200	96400	96400	96400	96400	0
247	20240527	161300	171658200	96400	96400	96400	96400	0
248	20240527	161200	171658200	96400	96400	96400	96400	0
249	20240527	161100	171658200	96400	96400	96400	96400	0
250	20240527	161000	171658200	96400	96400	96400	96400	0
251	20240527	160900	171658200	96400	96400	96400	96400	0
252	20240527	160800	171658200	96400	96400	96400	96400	0
253	20240527	160700	171658200	96400	96400	96400	96400	0
254	20240527	160600	171658200	96400	96400	96400	96400	0
255	20240527	160500	171658200	96400	96400	96400	96400	0
256	20240527	160400	171658200	96400	96400	96400	96400	0
257	20240527	160300	171658200	96400	96400	96400	96400	0
258	20240527	160200	171658200	96400	96400	96400	96400	0
259	20240527	160100	171658200	96400	96400	96400	96400	0
260	20240527	160000	171658200	96400	96400	96400	96400	0
261	20240527	155900	171658200	96400	96400	96400	96400	0
262	20240527	155800	171658200	96400	96400	96400	96400	0
263	20240527	155700	171658200	96400	96400	96400	96400	0
264	20240527	155600	171658200	96400	96400	96400	96400	0
265	20240527	155500	171658200	96400	96400	96400	96400	0
266	20240527	155400	171658200	96400	96400	96400	96400	0
267	20240527	155300	171658200	96400	96400	96400	96400	0
268	20240527	155200	171658200	96400	96400	96400	96400	0
269	20240527	155100	171658200	96400	96400	96400	96400	0
270	20240527	155000	171658200	96400	96400	96400	96400	0
271	20240527	154900	171658200	96400	96400	96400	96400	0
272	20240527	154800	171658200	96400	96400	96400	96400	13
273	20240527	154700	171658200	96400	96400	96400	96400	0
274	20240527	154600	171658200	96400	96400	96400	96400	0
275	20240527	154500	171658200	96400	96400	96400	96400	0
276	20240527	154400	171658200	96400	96400	96400	96400	0
277	20240527	154300	171658200	96400	96400	96400	96400	0
278	20240527	154200	171658200	96400	96400	96400	96400	0
279	20240527	154100	171658200	96400	96400	96400	96400	0
280	20240527	154000	171658200	96400	96400	96400	96400	0
281	20240527	153900	171658200	96400	96400	96400	96400	0
282	20240527	153800	171658200	96400	96400	96400	96400	0
283	20240527	153700	171658200	96400	96400	96400	96400	0
284	20240527	153600	171658200	96400	96400	96400	96400	0
285	20240527	153500	171658200	96400	96400	96400	96400	0
286	20240527	153400	171658200	96400	96400	96400	96400	0
287	20240527	153300	171658200	96400	96400	96400	96400	0
288	20240527	153200	171658200	96400	96400	96400	96400	0
289	20240527	153100	171658200	96400	96400	96400	96400	0
290	20240527	153000	171658200	96400	96400	96400	96400	13
291	20240527	152900	170405000	96300	96300	96300	96300	0
292	20240527	152800	170405000	96300	96300	96300	96300	0
293	20240527	152700	170405000	96300	96300	96300	96300	0
294	20240527	152600	170405000	96300	96300	96300	96300	0
295	20240527	152500	170405000	96300	96300	96300	96300	0
296	20240527	152400	170405000	96300	96300	96300	96300	0
297	20240527	152300	170405000	96300	96300	96300	96300	0
298	20240527	152200	170405000	96300	96300	96300	96300	0
299	20240527	152100	170405000	96300	96300	96300	96300	0
300	20240527	152000	170405000	96300	96300	96300	96300	0
301	20240527	151900	170405000	96300	96300	96300	96300	0
302	20240527	151800	170405000	96300	96300	96300	96300	10
303	20240527	151700	169442000	96300	96300	96300	96300	0
304	20240527	151600	169442000	96300	96300	96300	96300	23
305	20240527	151500	167227100	96300	96300	96300	96300	2
306	20240527	151400	167034500	96300	96300	96300	96300	16
307	20240527	151300	165493700	96300	96300	96300	96300	0
308	20240527	151200	165493700	96300	96300	96300	96300	0
309	20240527	151100	165493700	96300	96300	96300	96300	0
310	20240527	151000	165493700	96300	96300	96300	96300	1
311	20240527	150900	165397400	96400	96400	96400	96400	5
312	20240527	150800	164915400	96400	96400	96400	96400	10
313	20240527	150700	163951400	96400	96400	96400	96400	0
314	20240527	150600	163951400	96400	96400	96400	96400	20
315	20240527	150500	162023400	96400	96400	96400	96400	0
316	20240527	150400	162023400	96400	96400	96400	96400	0
317	20240527	150300	162023400	96400	96400	96400	96400	0
318	20240527	150200	162023400	96400	96500	96500	96400	11
319	20240527	150100	160962900	96400	96400	96400	96400	1
320	20240527	150000	160866500	96400	96400	96400	96400	0
321	20240527	145900	160866500	96400	96400	96400	96400	0
322	20240527	145800	160866500	96400	96400	96400	96400	2
323	20240527	145700	160673700	96400	96400	96400	96400	0
324	20240527	145600	160673700	96400	96400	96400	96400	27
325	20240527	145500	158070900	96300	96300	96300	96300	0
326	20240527	145400	158070900	96300	96300	96300	96300	0
327	20240527	145300	158070900	96300	96300	96300	96300	0
328	20240527	145200	158070900	96300	96300	96300	96300	0
329	20240527	145100	158070900	96300	96300	96300	96300	3
330	20240527	145000	157782000	96300	96300	96300	96300	2
331	20240527	144900	157589400	96300	96300	96300	96300	0
332	20240527	144800	157589400	96300	96300	96300	96300	3
333	20240527	144700	157300500	96300	96300	96300	96300	0
334	20240527	144600	157300500	96300	96300	96300	96300	1
335	20240527	144500	157204200	96200	96200	96200	96200	0
336	20240527	144400	157204200	96200	96200	96200	96200	0
337	20240527	144300	157204200	96200	96200	96200	96200	0
338	20240527	144200	157204200	96200	96200	96200	96200	1
339	20240527	144100	157108000	96200	96200	96200	96200	0
340	20240527	144000	157108000	96200	96200	96200	96200	3
341	20240527	143900	156819400	96100	96100	96100	96100	0
342	20240527	143800	156819400	96100	96100	96100	96100	0
343	20240527	143700	156819400	96100	96100	96100	96100	0
344	20240527	143600	156819400	96100	96100	96100	96100	31
345	20240527	143500	153840300	96200	96300	96300	96200	26
346	20240527	143400	151339000	96200	96200	96200	96200	0
347	20240527	143300	151339000	96200	96200	96200	96200	0
348	20240527	143200	151339000	96200	96200	96200	96200	2
349	20240527	143100	151146600	96200	96200	96200	96200	0
350	20240527	143000	151146600	96200	96200	96200	96200	1
351	20240527	142900	151050400	96100	96100	96100	96100	0
352	20240527	142800	151050400	96100	96100	96100	96100	0
353	20240527	142700	151050400	96100	96100	96100	96100	1
354	20240527	142600	150954300	96000	96000	96000	96000	0
355	20240527	142500	150954300	96000	96000	96000	96000	0
356	20240527	142400	150954300	96000	96000	96000	96000	0
357	20240527	142300	150954300	96000	96000	96000	96000	0
358	20240527	142200	150954300	96000	96100	96100	96000	261
359	20240527	142100	125897700	96100	96100	96100	96100	5
360	20240527	142000	125417200	96100	96100	96100	96100	0
361	20240527	141900	125417200	96100	96100	96100	96100	5
362	20240527	141800	124936700	96100	96100	96100	96100	0
363	20240527	141700	124936700	96100	96100	96100	96100	0
364	20240527	141600	124936700	96100	96100	96100	96100	2
365	20240527	141500	124744500	96100	96100	96100	96100	1
366	20240527	141400	124648400	96000	96000	96000	96000	0
367	20240527	141300	124648400	96000	96200	96200	96000	20
368	20240527	141200	122727600	96200	96200	96200	96200	2
369	20240527	141100	122535200	96100	96300	96300	96100	119
370	20240527	141000	111092500	96400	96400	96400	96400	0
371	20240527	140900	111092500	96400	96400	96400	96400	1
372	20240527	140800	110996100	96400	96400	96400	96400	1
373	20240527	140700	110899700	96400	96400	96400	96400	0
374	20240527	140600	110899700	96400	96400	96400	96400	3
375	20240527	140500	110610500	96500	96500	96500	96500	2
376	20240527	140400	110417500	96500	96500	96500	96500	1
377	20240527	140300	110321000	96400	96400	96400	96400	0
378	20240527	140200	110321000	96400	96400	96400	96400	0
379	20240527	140100	110321000	96400	96400	96400	96400	2
380	20240527	140000	110128200	96400	96400	96400	96400	0
381	20240527	135900	110128200	96400	96400	96400	96400	0
382	20240527	135800	110128200	96400	96400	96400	96400	1
383	20240527	135700	110031800	96400	96400	96400	96400	1
384	20240527	135600	109935400	96400	96400	96400	96400	0
385	20240527	135500	109935400	96400	96400	96400	96400	2
386	20240527	135400	109742600	96400	96400	96400	96400	0
387	20240527	135300	109742600	96400	96400	96400	96400	1
388	20240527	135200	109646200	96300	96300	96300	96300	0
389	20240527	135100	109646200	96300	96300	96300	96300	1
390	20240527	135000	109549900	96400	96400	96400	96400	0
391	20240527	134900	109549900	96400	96400	96400	96400	2
392	20240527	134800	109357100	96400	96400	96400	96400	1
393	20240527	134700	109260700	96400	96400	96400	96400	0
394	20240527	134600	109260700	96400	96400	96400	96400	1
395	20240527	134500	109164300	96400	96400	96400	96400	0
396	20240527	134400	109164300	96400	96400	96400	96400	1
397	20240527	134300	109067900	96400	96400	96400	96400	0
398	20240527	134200	109067900	96400	96400	96400	96400	1
399	20240527	134100	108971500	96400	96400	96400	96400	1
400	20240527	134000	108875100	96400	96400	96400	96400	3
401	20240527	133900	108585900	96400	96400	96400	96400	1
402	20240527	133800	108489500	96400	96400	96400	96400	0
403	20240527	133700	108489500	96400	96400	96400	96400	1
404	20240527	133600	108393100	96400	96400	96400	96400	0
405	20240527	133500	108393100	96400	96400	96400	96400	3
406	20240527	133400	108103900	96500	96400	96500	96400	2
407	20240527	133300	107911000	96400	96400	96400	96400	1
408	20240527	133200	107814600	96400	96400	96400	96400	1
409	20240527	133100	107718200	96400	96400	96400	96400	0
410	20240527	133000	107718200	96400	96400	96400	96400	1
411	20240527	132900	107621800	96400	96400	96400	96400	0
412	20240527	132800	107621800	96400	96400	96400	96400	1
413	20240527	132700	107525400	96400	96400	96400	96400	1
414	20240527	132600	107429000	96400	96400	96400	96400	0
415	20240527	132500	107429000	96400	96400	96400	96400	2
416	20240527	132400	107236200	96400	96400	96400	96400	0
417	20240527	132300	107236200	96400	96400	96400	96400	1
418	20240527	132200	107139800	96400	96400	96400	96400	0
419	20240527	132100	107139800	96400	96400	96400	96400	3
420	20240527	132000	106850600	96100	96100	96100	96100	0
421	20240527	131900	106850600	96100	96100	96100	96100	0
422	20240527	131800	106850600	96100	96100	96100	96100	0
423	20240527	131700	106850600	96100	96100	96100	96100	0
424	20240527	131600	106850600	96100	96100	96100	96100	1
425	20240527	131500	106754500	96100	96100	96100	96100	0
426	20240527	131400	106754500	96100	96200	96200	96100	49
427	20240527	131300	102044800	96200	96200	96200	96200	0
428	20240527	131200	102044800	96200	96200	96200	96200	15
429	20240527	131100	100601800	96100	96100	96100	96100	32
430	20240527	131000	97526600	96100	96300	96300	96100	19
431	20240527	130900	95699000	96300	96300	96300	96300	0
432	20240527	130800	95699000	96300	96300	96300	96300	15
433	20240527	130700	94254500	96600	96600	96600	96600	1
434	20240527	130600	94157900	96600	96600	96600	96600	0
435	20240527	130500	94157900	96600	96600	96600	96600	1
436	20240527	130400	94061300	96600	96600	96600	96600	1
437	20240527	130300	93964700	96600	96600	96600	96600	0
438	20240527	130200	93964700	96600	96600	96600	96600	1
439	20240527	130100	93868100	96600	96600	96600	96600	0
440	20240527	130000	93868100	96600	96600	96600	96600	1
441	20240527	125900	93771500	96600	96600	96600	96600	0
442	20240527	125800	93771500	96600	96600	96600	96600	1
443	20240527	125700	93674900	96600	96600	96600	96600	0
444	20240527	125600	93674900	96600	96600	96600	96600	1
445	20240527	125500	93578300	96600	96600	96600	96600	1
446	20240527	125400	93481700	96600	96600	96600	96600	7
447	20240527	125300	92805500	96600	96600	96600	96600	1
448	20240527	125200	92708900	96600	96600	96600	96600	0
449	20240527	125100	92708900	96600	96600	96600	96600	1
450	20240527	125000	92612300	96600	96600	96600	96600	0
451	20240527	124900	92612300	96600	96300	96600	96300	2
452	20240527	124800	92419400	96600	96600	96600	96600	1
453	20240527	124700	92322800	96600	96600	96600	96600	0
454	20240527	124600	92322800	96600	96600	96600	96600	6
455	20240527	124500	91743200	96300	96300	96300	96300	0
456	20240527	124400	91743200	96300	96300	96300	96300	0
457	20240527	124300	91743200	96300	96300	96300	96300	0
458	20240527	124200	91743200	96300	96300	96300	96300	0
459	20240527	124100	91743200	96300	96500	96500	96300	12
460	20240527	124000	90586900	96400	96400	96400	96400	3
461	20240527	123900	90297700	96200	96200	96200	96200	0
462	20240527	123800	90297700	96200	96200	96200	96200	0
463	20240527	123700	90297700	96200	96200	96200	96200	0
464	20240527	123600	90297700	96200	96200	96200	96200	0
465	20240527	123500	90297700	96200	96200	96200	96200	51
466	20240527	123400	85391500	96200	96400	96400	96200	89
467	20240527	123300	76829500	96200	96300	96300	96200	7
468	20240527	123200	76156000	96300	96300	96300	96300	0
469	20240527	123100	76156000	96300	96300	96300	96300	0
470	20240527	123000	76156000	96300	96300	96300	96300	1
471	20240527	122900	76059700	96300	96400	96400	96300	32
472	20240527	122800	72978000	96400	96400	96400	96400	0
473	20240527	122700	72978000	96400	96400	96400	96400	14
474	20240527	122600	71628400	96400	96400	96400	96400	0
475	20240527	122500	71628400	96400	96400	96400	96400	0
476	20240527	122400	71628400	96400	96400	96400	96400	0
477	20240527	122300	71628400	96400	96400	96400	96400	0
478	20240527	122200	71628400	96400	96500	96500	96400	106
479	20240527	122100	61409800	96600	96600	96600	96600	1
480	20240527	122000	61313200	96600	96600	96600	96600	0
481	20240527	121900	61313200	96600	96600	96600	96600	1
482	20240527	121800	61216600	96600	96600	96600	96600	3
483	20240527	121700	60926800	96600	96600	96600	96600	0
484	20240527	121600	60926800	96600	96600	96600	96600	1
485	20240527	121500	60830200	96600	96600	96600	96600	1
486	20240527	121400	60733600	96600	96600	96600	96600	0
487	20240527	121300	60733600	96600	96600	96600	96600	1
488	20240527	121200	60637000	96600	96600	96600	96600	3
489	20240527	121100	60347200	96700	96700	96700	96700	1
490	20240527	121000	60250500	96600	96600	96600	96600	0
491	20240527	120900	60250500	96600	96600	96600	96600	0
492	20240527	120800	60250500	96600	96600	96600	96600	1
493	20240527	120700	60153900	96600	96600	96600	96600	0
494	20240527	120600	60153900	96600	96600	96600	96600	3
495	20240527	120500	59864100	96600	96600	96600	96600	2
496	20240527	120400	59670900	96500	96500	96500	96500	0
497	20240527	120300	59670900	96500	96500	96500	96500	0
498	20240527	120200	59670900	96500	96500	96500	96500	0
499	20240527	120100	59670900	96500	96500	96500	96500	0
500	20240527	120000	59670900	96500	96500	96500	96500	2
501	20240527	115900	59477900	96500	96500	96500	96500	2
502	20240527	115800	59284900	96600	96700	96700	96600	2
503	20240527	115700	59091600	96600	96600	96600	96600	1
504	20240527	115600	58995000	96500	96500	96500	96500	0
505	20240527	115500	58995000	96500	96500	96500	96500	1
506	20240527	115400	58898500	96700	96600	96700	96600	10
507	20240527	115300	57931900	96500	96500	96500	96500	0
508	20240527	115200	57931900	96500	96500	96500	96500	0
509	20240527	115100	57931900	96500	96500	96500	96500	1
510	20240527	115000	57835400	96500	96500	96500	96500	1
511	20240527	114900	57738900	96500	96500	96500	96500	3
512	20240527	114800	57449400	96500	96500	96500	96500	1
513	20240527	114700	57352900	96500	96500	96500	96500	0
514	20240527	114600	57352900	96500	96500	96500	96500	1
515	20240527	114500	57256400	96500	96500	96500	96500	2
516	20240527	114400	57063400	96500	96500	96500	96500	1
517	20240527	114300	56966900	96500	96500	96500	96500	1
518	20240527	114200	56870400	96500	96500	96500	96500	3
519	20240527	114100	56580900	96400	96400	96400	96400	0
520	20240527	114000	56580900	96400	96400	96400	96400	0
521	20240527	113900	56580900	96400	96400	96400	96400	0
522	20240527	113800	56580900	96400	96400	96400	96400	3
523	20240527	113700	56291700	96400	96400	96400	96400	0
524	20240527	113600	56291700	96400	96700	96700	96400	2
525	20240527	113500	56098600	96700	96700	96700	96700	0
526	20240527	113400	56098600	96700	96700	96700	96700	1
527	20240527	113300	56001900	96700	96700	96700	96700	0
528	20240527	113200	56001900	96700	96700	96700	96700	1
529	20240527	113100	55905200	96700	96500	96700	96500	10
530	20240527	113000	54939600	96500	96500	96500	96500	1
531	20240527	112900	54843100	96500	96500	96500	96500	1
532	20240527	112800	54746600	96500	96500	96500	96500	1
533	20240527	112700	54650100	96300	96300	96300	96300	0
534	20240527	112600	54650100	96300	96300	96300	96300	0
535	20240527	112500	54650100	96300	96300	96300	96300	0
536	20240527	112400	54650100	96300	96300	96300	96300	0
537	20240527	112300	54650100	96300	96300	96300	96300	0
538	20240527	112200	54650100	96300	96500	96500	96300	51
539	20240527	112100	49738400	96500	96500	96500	96500	0
540	20240527	112000	49738400	96500	96500	96500	96500	1
541	20240527	111900	49641900	96500	96500	96500	96500	10
542	20240527	111800	48676900	96500	96500	96500	96500	1
543	20240527	111700	48580400	96500	96500	96500	96500	2
544	20240527	111600	48387400	96500	96500	96500	96500	22
545	20240527	111500	46264400	96400	96700	96700	96400	53
546	20240527	111400	41148800	96700	96800	96800	96700	11
547	20240527	111300	40084500	96900	96900	96900	96900	1
548	20240527	111200	39987600	96700	96700	96700	96700	0
549	20240527	111100	39987600	96700	96700	96700	96700	0
550	20240527	111000	39987600	96700	96900	96900	96700	67
551	20240527	110900	33505400	97000	97000	97000	97000	1
552	20240527	110800	33408400	97000	97000	97000	97000	1
553	20240527	110700	33311400	97000	97000	97000	97000	0
554	20240527	110600	33311400	97000	97000	97000	97000	1
555	20240527	110500	33214400	97000	97000	97000	97000	0
556	20240527	110400	33214400	97000	97000	97000	97000	1
557	20240527	110300	33117400	97000	97000	97000	97000	0
558	20240527	110200	33117400	97000	97000	97000	97000	1
559	20240527	110100	33020400	97000	97000	97000	97000	3
560	20240527	110000	32729400	97000	97000	97000	97000	0
561	20240527	105900	32729400	97000	97000	97000	97000	1
562	20240527	105800	32632400	96900	96900	96900	96900	0
563	20240527	105700	32632400	96900	96900	96900	96900	0
564	20240527	105600	32632400	96900	96900	96900	96900	0
565	20240527	105500	32632400	96900	96900	96900	96900	0
566	20240527	105400	32632400	96900	97000	97000	96900	3
567	20240527	105300	32341600	96900	96900	96900	96900	0
568	20240527	105200	32341600	96900	96900	96900	96900	0
569	20240527	105100	32341600	96900	96900	96900	96900	0
570	20240527	105000	32341600	96900	96900	96900	96900	0
571	20240527	104900	32341600	96900	96900	96900	96900	0
572	20240527	104800	32341600	96900	96900	96900	96900	3
573	20240527	104700	32050900	96900	96900	96900	96900	0
574	20240527	104600	32050900	96900	96900	96900	96900	0
575	20240527	104500	32050900	96900	97000	97000	96900	3
576	20240527	104400	31760000	97000	97000	97000	97000	0
577	20240527	104300	31760000	97000	97000	97000	97000	1
578	20240527	104200	31663000	96900	96900	96900	96900	0
579	20240527	104100	31663000	96900	96900	96900	96900	0
580	20240527	104000	31663000	96900	96900	96900	96900	0
581	20240527	103900	31663000	96900	96900	96900	96900	0
582	20240527	103800	31663000	96900	97000	97000	96900	3
583	20240527	103700	31372100	97100	97100	97100	97100	0
584	20240527	103600	31372100	97100	97100	97100	97100	1
585	20240527	103500	31275000	97000	97000	97000	97000	0
586	20240527	103400	31275000	97000	97000	97000	97000	0
587	20240527	103300	31275000	97000	97000	97000	97000	2
588	20240527	103200	31081000	97000	97000	97000	97000	0
589	20240527	103100	31081000	97000	97000	97000	97000	1
590	20240527	103000	30984000	97100	97100	97100	97100	2
591	20240527	102900	30789800	97000	97000	97000	97000	0
592	20240527	102800	30789800	97000	97000	97000	97000	0
593	20240527	102700	30789800	97000	97000	97000	97000	1
594	20240527	102600	30692800	96900	96900	96900	96900	1
595	20240527	102500	30595900	96800	96800	96800	96800	0
596	20240527	102400	30595900	96800	96800	96800	96800	0
597	20240527	102300	30595900	96800	96800	96800	96800	0
598	20240527	102200	30595900	96800	96800	96800	96800	0
599	20240527	102100	30595900	96800	96800	96800	96800	0
600	20240527	102000	30595900	96800	96800	96800	96800	1
601	20240527	101900	30499100	97100	97100	97100	97100	1
602	20240527	101800	30402000	97100	97100	97100	97100	0
603	20240527	101700	30402000	97100	96800	97100	96800	9
604	20240527	101600	29529600	96800	96800	96800	96800	5
605	20240527	101500	29045600	96800	96800	96800	96800	0
606	20240527	101400	29045600	96800	96800	96800	96800	2
607	20240527	101300	28852000	97100	97100	97100	97100	1
608	20240527	101200	28754900	97100	97100	97100	97100	1
609	20240527	101100	28657800	97100	97100	97100	97100	0
610	20240527	101000	28657800	97100	97100	97100	97100	1
611	20240527	100900	28560700	97100	97100	97100	97100	0
612	20240527	100800	28560700	97100	97100	97100	97100	1
613	20240527	100700	28463600	97200	97200	97200	97200	0
614	20240527	100600	28463600	97200	97200	97200	97200	1
615	20240527	100500	28366400	97200	97200	97200	97200	1
616	20240527	100400	28269200	97200	97200	97200	97200	0
617	20240527	100300	28269200	97200	97100	97200	97000	16
618	20240527	100200	26715600	97100	97100	97100	97100	0
619	20240527	100100	26715600	97100	97100	97100	97100	1
620	20240527	100000	26618500	97100	97000	97100	97000	22
621	20240527	095900	24484400	97000	97000	97000	97000	1
622	20240527	095800	24387400	97000	97000	97000	97000	1
623	20240527	095700	24290400	97000	97000	97000	97000	0
624	20240527	095600	24290400	97000	97000	97000	97000	3
625	20240527	095500	23999400	96900	96900	96900	96900	0
626	20240527	095400	23999400	96900	96900	96900	96900	1
627	20240527	095300	23902500	96800	96800	96800	96800	0
628	20240527	095200	23902500	96800	96800	96800	96800	0
629	20240527	095100	23902500	96800	96800	96800	96800	0
630	20240527	095000	23902500	96800	96800	96800	96800	0
631	20240527	094900	23902500	96800	96800	96800	96800	0
632	20240527	094800	23902500	96800	96800	96800	96800	0
633	20240527	094700	23902500	96800	96800	96800	96800	0
634	20240527	094600	23902500	96800	96900	96900	96800	18
635	20240527	094500	22160000	96900	96900	96900	96900	0
636	20240527	094400	22160000	96900	96900	96900	96900	5
637	20240527	094300	21675500	97000	97000	97000	97000	0
638	20240527	094200	21675500	97000	97000	97000	97000	6
639	20240527	094100	21093500	96900	96900	96900	96900	1
640	20240527	094000	20996600	96800	96800	96800	96800	0
641	20240527	093900	20996600	96800	96800	96800	96800	0
642	20240527	093800	20996600	96800	96800	96800	96800	0
643	20240527	093700	20996600	96800	96800	96800	96800	0
644	20240527	093600	20996600	96800	96800	96800	96800	0
645	20240527	093500	20996600	96800	96800	96800	96800	5
646	20240527	093400	20512600	96700	96700	96700	96700	0
647	20240527	093300	20512600	96700	96700	96700	96700	0
648	20240527	093200	20512600	96700	96700	96700	96700	0
649	20240527	093100	20512600	96700	96700	96700	96700	0
650	20240527	093000	20512600	96700	96700	96700	96700	0
651	20240527	092900	20512600	96700	96700	96700	96700	0
652	20240527	092800	20512600	96700	96700	96700	96700	0
653	20240527	092700	20512600	96700	96700	96700	96700	0
654	20240527	092600	20512600	96700	96700	96700	96700	0
655	20240527	092500	20512600	96700	96700	96700	96700	26
656	20240527	092400	17998400	96600	96600	96600	96600	0
657	20240527	092300	17998400	96600	96600	96600	96600	0
658	20240527	092200	17998400	96600	96600	96600	96600	0
659	20240527	092100	17998400	96600	96600	96600	96600	0
660	20240527	092000	17998400	96600	96600	96600	96600	0
661	20240527	091900	17998400	96600	96600	96600	96600	0
662	20240527	091800	17998400	96600	96900	96900	96600	50
663	20240527	091700	13161500	96800	96800	96800	96800	0
664	20240527	091600	13161500	96800	96800	96800	96800	0
665	20240527	091500	13161500	96800	96800	96800	96800	0
666	20240527	091400	13161500	96800	96800	96800	96800	0
667	20240527	091300	13161500	96800	96800	96800	96800	0
668	20240527	091200	13161500	96800	96800	96800	96800	0
669	20240527	091100	13161500	96800	96800	96800	96800	0
670	20240527	091000	13161500	96800	96900	96900	96800	100
671	20240527	090900	3481300	96800	96800	96800	96800	0
672	20240527	090800	3481300	96800	96800	96800	96800	0
673	20240527	090700	3481300	96800	96800	96800	96800	0
674	20240527	090600	3481300	96800	96800	96800	96800	0
675	20240527	090500	3481300	96800	96800	96800	96800	1
676	20240527	090400	3384500	96700	96700	96700	96700	0
677	20240527	090300	3384500	96700	96700	96700	96700	0
678	20240527	090200	3384500	96700	96700	96700	96700	0
679	20240527	090100	3384500	96700	96700	96700	96700	0
680	20240527	090000	3384500	96700	96700	96700	96700	35