KissMeData/187870/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	203500	205293070	15830	15830	15830	15830	35
3	20240527	203400	205293070	15830	15830	15830	15830	0
4	20240527	203300	205293070	15830	15830	15830	15830	0
5	20240527	203200	205293070	15830	15830	15830	15830	0
6	20240527	203100	205293070	15830	15830	15830	15830	0
7	20240527	203000	205293070	15830	15830	15830	15830	0
8	20240527	202900	205293070	15830	15830	15830	15830	0
9	20240527	202800	205293070	15830	15830	15830	15830	0
10	20240527	202700	205293070	15830	15830	15830	15830	0
11	20240527	202600	205293070	15830	15830	15830	15830	0
12	20240527	202500	205293070	15830	15830	15830	15830	0
13	20240527	202400	205293070	15830	15830	15830	15830	0
14	20240527	202300	205293070	15830	15830	15830	15830	0
15	20240527	202200	205293070	15830	15830	15830	15830	0
16	20240527	202100	205293070	15830	15830	15830	15830	0
17	20240527	202000	205293070	15830	15830	15830	15830	0
18	20240527	201900	205293070	15830	15830	15830	15830	0
19	20240527	201800	205293070	15830	15830	15830	15830	0
20	20240527	201700	205293070	15830	15830	15830	15830	0
21	20240527	201600	205293070	15830	15830	15830	15830	0
22	20240527	201500	205293070	15830	15830	15830	15830	0
23	20240527	201400	205293070	15830	15830	15830	15830	0
24	20240527	201300	205293070	15830	15830	15830	15830	0
25	20240527	201200	205293070	15830	15830	15830	15830	0
26	20240527	201100	205293070	15830	15830	15830	15830	0
27	20240527	201000	205293070	15830	15830	15830	15830	0
28	20240527	200900	205293070	15830	15830	15830	15830	0
29	20240527	200800	205293070	15830	15830	15830	15830	0
30	20240527	200700	205293070	15830	15830	15830	15830	0
31	20240527	200600	205293070	15830	15830	15830	15830	0
32	20240527	200500	205293070	15830	15830	15830	15830	35
33	20240527	200400	205293070	15830	15830	15830	15830	0
34	20240527	200300	205293070	15830	15830	15830	15830	0
35	20240527	200200	205293070	15830	15830	15830	15830	0
36	20240527	200100	205293070	15830	15830	15830	15830	0
37	20240527	200000	205293070	15830	15830	15830	15830	0
38	20240527	195900	205293070	15830	15830	15830	15830	0
39	20240527	195800	205293070	15830	15830	15830	15830	0
40	20240527	195700	205293070	15830	15830	15830	15830	0
41	20240527	195600	205293070	15830	15830	15830	15830	0
42	20240527	195500	205293070	15830	15830	15830	15830	0
43	20240527	195400	205293070	15830	15830	15830	15830	0
44	20240527	195300	205293070	15830	15830	15830	15830	0
45	20240527	195200	205293070	15830	15830	15830	15830	0
46	20240527	195100	205293070	15830	15830	15830	15830	0
47	20240527	195000	205293070	15830	15830	15830	15830	0
48	20240527	194900	205293070	15830	15830	15830	15830	0
49	20240527	194800	205293070	15830	15830	15830	15830	0
50	20240527	194700	205293070	15830	15830	15830	15830	0
51	20240527	194600	205293070	15830	15830	15830	15830	0
52	20240527	194500	205293070	15830	15830	15830	15830	0
53	20240527	194400	205293070	15830	15830	15830	15830	0
54	20240527	194300	205293070	15830	15830	15830	15830	0
55	20240527	194200	205293070	15830	15830	15830	15830	0
56	20240527	194100	205293070	15830	15830	15830	15830	0
57	20240527	194000	205293070	15830	15830	15830	15830	0
58	20240527	193900	205293070	15830	15830	15830	15830	0
59	20240527	193800	205293070	15830	15830	15830	15830	0
60	20240527	193700	205293070	15830	15830	15830	15830	0
61	20240527	193600	205293070	15830	15830	15830	15830	0
62	20240527	193500	205293070	15830	15830	15830	15830	35
63	20240527	193400	205293070	15830	15830	15830	15830	0
64	20240527	193300	205293070	15830	15830	15830	15830	0
65	20240527	193200	205293070	15830	15830	15830	15830	0
66	20240527	193100	205293070	15830	15830	15830	15830	0
67	20240527	193000	205293070	15830	15830	15830	15830	0
68	20240527	192900	205293070	15830	15830	15830	15830	0
69	20240527	192800	205293070	15830	15830	15830	15830	0
70	20240527	192700	205293070	15830	15830	15830	15830	0
71	20240527	192600	205293070	15830	15830	15830	15830	0
72	20240527	192500	205293070	15830	15830	15830	15830	0
73	20240527	192400	205293070	15830	15830	15830	15830	0
74	20240527	192300	205293070	15830	15830	15830	15830	0
75	20240527	192200	205293070	15830	15830	15830	15830	0
76	20240527	192100	205293070	15830	15830	15830	15830	0
77	20240527	192000	205293070	15830	15830	15830	15830	0
78	20240527	191900	205293070	15830	15830	15830	15830	0
79	20240527	191800	205293070	15830	15830	15830	15830	0
80	20240527	191700	205293070	15830	15830	15830	15830	0
81	20240527	191600	205293070	15830	15830	15830	15830	0
82	20240527	191500	205293070	15830	15830	15830	15830	0
83	20240527	191400	205293070	15830	15830	15830	15830	0
84	20240527	191300	205293070	15830	15830	15830	15830	0
85	20240527	191200	205293070	15830	15830	15830	15830	0
86	20240527	191100	205293070	15830	15830	15830	15830	0
87	20240527	191000	205293070	15830	15830	15830	15830	0
88	20240527	190900	205293070	15830	15830	15830	15830	0
89	20240527	190800	205293070	15830	15830	15830	15830	0
90	20240527	190700	205293070	15830	15830	15830	15830	0
91	20240527	190600	205293070	15830	15830	15830	15830	0
92	20240527	190500	205293070	15830	15830	15830	15830	35
93	20240527	190400	205293070	15830	15830	15830	15830	0
94	20240527	190300	205293070	15830	15830	15830	15830	0
95	20240527	190200	205293070	15830	15830	15830	15830	0
96	20240527	190100	205293070	15830	15830	15830	15830	0
97	20240527	190000	205293070	15830	15830	15830	15830	0
98	20240527	185900	205293070	15830	15830	15830	15830	0
99	20240527	185800	205293070	15830	15830	15830	15830	0
100	20240527	185700	205293070	15830	15830	15830	15830	0
101	20240527	185600	205293070	15830	15830	15830	15830	0
102	20240527	185500	205293070	15830	15830	15830	15830	0
103	20240527	185400	205293070	15830	15830	15830	15830	0
104	20240527	185300	205293070	15830	15830	15830	15830	0
105	20240527	185200	205293070	15830	15830	15830	15830	0
106	20240527	185100	205293070	15830	15830	15830	15830	0
107	20240527	185000	205293070	15830	15830	15830	15830	0
108	20240527	184900	205293070	15830	15830	15830	15830	0
109	20240527	184800	205293070	15830	15830	15830	15830	0
110	20240527	184700	205293070	15830	15830	15830	15830	0
111	20240527	184600	205293070	15830	15830	15830	15830	0
112	20240527	184500	205293070	15830	15830	15830	15830	0
113	20240527	184400	205293070	15830	15830	15830	15830	0
114	20240527	184300	205293070	15830	15830	15830	15830	0
115	20240527	184200	205293070	15830	15830	15830	15830	0
116	20240527	184100	205293070	15830	15830	15830	15830	0
117	20240527	184000	205293070	15830	15830	15830	15830	0
118	20240527	183900	205293070	15830	15830	15830	15830	0
119	20240527	183800	205293070	15830	15830	15830	15830	0
120	20240527	183700	205293070	15830	15830	15830	15830	0
121	20240527	183600	205293070	15830	15830	15830	15830	0
122	20240527	183500	205293070	15830	15830	15830	15830	35
123	20240527	183400	205293070	15830	15830	15830	15830	0
124	20240527	183300	205293070	15830	15830	15830	15830	0
125	20240527	183200	205293070	15830	15830	15830	15830	0
126	20240527	183100	205293070	15830	15830	15830	15830	0
127	20240527	183000	205293070	15830	15830	15830	15830	0
128	20240527	182900	205293070	15830	15830	15830	15830	0
129	20240527	182800	205293070	15830	15830	15830	15830	0
130	20240527	182700	205293070	15830	15830	15830	15830	0
131	20240527	182600	205293070	15830	15830	15830	15830	0
132	20240527	182500	205293070	15830	15830	15830	15830	0
133	20240527	182400	205293070	15830	15830	15830	15830	0
134	20240527	182300	205293070	15830	15830	15830	15830	0
135	20240527	182200	205293070	15830	15830	15830	15830	0
136	20240527	182100	205293070	15830	15830	15830	15830	0
137	20240527	182000	205293070	15830	15830	15830	15830	0
138	20240527	181900	205293070	15830	15830	15830	15830	0
139	20240527	181800	205293070	15830	15830	15830	15830	0
140	20240527	181700	205293070	15830	15830	15830	15830	0
141	20240527	181600	205293070	15830	15830	15830	15830	0
142	20240527	181500	205293070	15830	15830	15830	15830	0
143	20240527	181400	205293070	15830	15830	15830	15830	0
144	20240527	181300	205293070	15830	15830	15830	15830	0
145	20240527	181200	205293070	15830	15830	15830	15830	0
146	20240527	181100	205293070	15830	15830	15830	15830	0
147	20240527	181000	205293070	15830	15830	15830	15830	0
148	20240527	180900	205293070	15830	15830	15830	15830	0
149	20240527	180800	205293070	15830	15830	15830	15830	0
150	20240527	180700	205293070	15830	15830	15830	15830	0
151	20240527	180600	205293070	15830	15830	15830	15830	0
152	20240527	180500	205293070	15830	15830	15830	15830	35
153	20240527	180400	205293070	15830	15830	15830	15830	0
154	20240527	180300	205293070	15830	15830	15830	15830	0
155	20240527	180200	205293070	15830	15830	15830	15830	0
156	20240527	180100	205293070	15830	15830	15830	15830	0
157	20240527	180000	205293070	15830	15830	15830	15830	0
158	20240527	175900	205293070	15830	15830	15830	15830	0
159	20240527	175800	205293070	15830	15830	15830	15830	0
160	20240527	175700	205293070	15830	15830	15830	15830	0
161	20240527	175600	205293070	15830	15830	15830	15830	0
162	20240527	175500	205293070	15830	15830	15830	15830	0
163	20240527	175400	205293070	15830	15830	15830	15830	0
164	20240527	175300	205293070	15830	15830	15830	15830	0
165	20240527	175200	205293070	15830	15830	15830	15830	0
166	20240527	175100	205293070	15830	15830	15830	15830	0
167	20240527	175000	205293070	15830	15830	15830	15830	0
168	20240527	174900	205293070	15830	15830	15830	15830	0
169	20240527	174800	205293070	15830	15830	15830	15830	0
170	20240527	174700	205293070	15830	15830	15830	15830	0
171	20240527	174600	205293070	15830	15830	15830	15830	0
172	20240527	174500	205293070	15830	15830	15830	15830	0
173	20240527	174400	205293070	15830	15830	15830	15830	0
174	20240527	174300	205293070	15830	15830	15830	15830	0
175	20240527	174200	205293070	15830	15830	15830	15830	0
176	20240527	174100	205293070	15830	15830	15830	15830	0
177	20240527	174000	205293070	15830	15830	15830	15830	0
178	20240527	173900	205293070	15830	15830	15830	15830	0
179	20240527	173800	205293070	15830	15830	15830	15830	0
180	20240527	173700	205293070	15830	15830	15830	15830	0
181	20240527	173600	205293070	15830	15830	15830	15830	0
182	20240527	173500	205293070	15830	15830	15830	15830	35
183	20240527	173400	205293070	15830	15830	15830	15830	0
184	20240527	173300	205293070	15830	15830	15830	15830	0
185	20240527	173200	205293070	15830	15830	15830	15830	0
186	20240527	173100	205293070	15830	15830	15830	15830	0
187	20240527	173000	205293070	15830	15830	15830	15830	0
188	20240527	172900	205293070	15830	15830	15830	15830	0
189	20240527	172800	205293070	15830	15830	15830	15830	0
190	20240527	172700	205293070	15830	15830	15830	15830	0
191	20240527	172600	205293070	15830	15830	15830	15830	0
192	20240527	172500	205293070	15830	15830	15830	15830	0
193	20240527	172400	205293070	15830	15830	15830	15830	0
194	20240527	172300	205293070	15830	15830	15830	15830	0
195	20240527	172200	205293070	15830	15830	15830	15830	0
196	20240527	172100	205293070	15830	15830	15830	15830	0
197	20240527	172000	205293070	15830	15830	15830	15830	0
198	20240527	171900	205293070	15830	15830	15830	15830	0
199	20240527	171800	205293070	15830	15830	15830	15830	0
200	20240527	171700	205293070	15830	15830	15830	15830	0
201	20240527	171600	205293070	15830	15830	15830	15830	0
202	20240527	171500	205293070	15830	15830	15830	15830	0
203	20240527	171400	205293070	15830	15830	15830	15830	0
204	20240527	171300	205293070	15830	15830	15830	15830	0
205	20240527	171200	205293070	15830	15830	15830	15830	0
206	20240527	171100	205293070	15830	15830	15830	15830	0
207	20240527	171000	205293070	15830	15830	15830	15830	0
208	20240527	170900	205293070	15830	15830	15830	15830	0
209	20240527	170800	205293070	15830	15830	15830	15830	0
210	20240527	170700	205293070	15830	15830	15830	15830	0
211	20240527	170600	205293070	15830	15830	15830	15830	0
212	20240527	170500	205293070	15830	15830	15830	15830	35
213	20240527	170400	205293070	15830	15830	15830	15830	0
214	20240527	170300	205293070	15830	15830	15830	15830	0
215	20240527	170200	205293070	15830	15830	15830	15830	0
216	20240527	170100	205293070	15830	15830	15830	15830	0
217	20240527	170000	205293070	15830	15830	15830	15830	0
218	20240527	165900	205293070	15830	15830	15830	15830	0
219	20240527	165800	205293070	15830	15830	15830	15830	0
220	20240527	165700	205293070	15830	15830	15830	15830	0
221	20240527	165600	205293070	15830	15830	15830	15830	0
222	20240527	165500	205293070	15830	15830	15830	15830	0
223	20240527	165400	205293070	15830	15830	15830	15830	0
224	20240527	165300	205293070	15830	15830	15830	15830	0
225	20240527	165200	205293070	15830	15830	15830	15830	0
226	20240527	165100	205293070	15830	15830	15830	15830	0
227	20240527	165000	205293070	15830	15830	15830	15830	0
228	20240527	164900	205293070	15830	15830	15830	15830	0
229	20240527	164800	205293070	15830	15830	15830	15830	0
230	20240527	164700	205293070	15830	15830	15830	15830	0
231	20240527	164600	205293070	15830	15830	15830	15830	0
232	20240527	164500	205293070	15830	15830	15830	15830	0
233	20240527	164400	205293070	15830	15830	15830	15830	0
234	20240527	164300	205293070	15830	15830	15830	15830	0
235	20240527	164200	205293070	15830	15830	15830	15830	0
236	20240527	164100	205293070	15830	15830	15830	15830	0
237	20240527	164000	205293070	15830	15830	15830	15830	0
238	20240527	163900	205293070	15830	15830	15830	15830	0
239	20240527	163800	205293070	15830	15830	15830	15830	0
240	20240527	163700	205293070	15830	15830	15830	15830	0
241	20240527	163600	205293070	15830	15830	15830	15830	0
242	20240527	163500	205293070	15830	15830	15830	15830	35
243	20240527	163400	205293070	15830	15830	15830	15830	0
244	20240527	163300	205293070	15830	15830	15830	15830	0
245	20240527	163200	205293070	15830	15830	15830	15830	0
246	20240527	163100	205293070	15830	15830	15830	15830	0
247	20240527	163000	205293070	15830	15830	15830	15830	0
248	20240527	162900	205293070	15830	15830	15830	15830	0
249	20240527	162800	205293070	15830	15830	15830	15830	0
250	20240527	162700	205293070	15830	15830	15830	15830	0
251	20240527	162600	205293070	15830	15830	15830	15830	0
252	20240527	162500	205293070	15830	15830	15830	15830	0
253	20240527	162400	205293070	15830	15830	15830	15830	0
254	20240527	162300	205293070	15830	15830	15830	15830	0
255	20240527	162200	205293070	15830	15830	15830	15830	0
256	20240527	162100	205293070	15830	15830	15830	15830	0
257	20240527	162000	205293070	15830	15830	15830	15830	0
258	20240527	161900	205293070	15830	15830	15830	15830	0
259	20240527	161800	205293070	15830	15830	15830	15830	0
260	20240527	161700	205293070	15830	15830	15830	15830	0
261	20240527	161600	205293070	15830	15830	15830	15830	0
262	20240527	161500	205293070	15830	15830	15830	15830	0
263	20240527	161400	205293070	15830	15830	15830	15830	0
264	20240527	161300	205293070	15830	15830	15830	15830	0
265	20240527	161200	205293070	15830	15830	15830	15830	0
266	20240527	161100	205293070	15830	15830	15830	15830	0
267	20240527	161000	205293070	15830	15830	15830	15830	0
268	20240527	160900	205293070	15830	15830	15830	15830	0
269	20240527	160800	205293070	15830	15830	15830	15830	0
270	20240527	160700	205293070	15830	15830	15830	15830	0
271	20240527	160600	205293070	15830	15830	15830	15830	0
272	20240527	160500	205293070	15830	15830	15830	15830	35
273	20240527	160400	205293070	15830	15830	15830	15830	0
274	20240527	160300	205293070	15830	15830	15830	15830	0
275	20240527	160200	205293070	15830	15830	15830	15830	0
276	20240527	160100	205293070	15830	15830	15830	15830	0
277	20240527	160000	205293070	15830	15830	15830	15830	0
278	20240527	155900	205293070	15830	15830	15830	15830	0
279	20240527	155800	205293070	15830	15830	15830	15830	0
280	20240527	155700	205293070	15830	15830	15830	15830	0
281	20240527	155600	205293070	15830	15830	15830	15830	0
282	20240527	155500	205293070	15830	15830	15830	15830	0
283	20240527	155400	205293070	15830	15830	15830	15830	0
284	20240527	155300	205293070	15830	15830	15830	15830	0
285	20240527	155200	205293070	15830	15830	15830	15830	0
286	20240527	155100	205293070	15830	15830	15830	15830	0
287	20240527	155000	205293070	15830	15830	15830	15830	0
288	20240527	154900	205293070	15830	15830	15830	15830	0
289	20240527	154800	205293070	15830	15830	15830	15830	0
290	20240527	154700	205293070	15830	15830	15830	15830	0
291	20240527	154600	205293070	15830	15830	15830	15830	0
292	20240527	154500	205293070	15830	15830	15830	15830	0
293	20240527	154400	205293070	15830	15830	15830	15830	0
294	20240527	154300	205293070	15830	15830	15830	15830	0
295	20240527	154200	205293070	15830	15830	15830	15830	0
296	20240527	154100	205293070	15830	15830	15830	15830	0
297	20240527	154000	205293070	15830	15830	15830	15830	0
298	20240527	153900	205293070	15830	15830	15830	15830	0
299	20240527	153800	205293070	15830	15830	15830	15830	0
300	20240527	153700	205293070	15830	15830	15830	15830	0
301	20240527	153600	205293070	15830	15830	15830	15830	0
302	20240527	153500	205293070	15830	15830	15830	15830	35
303	20240527	153400	205293070	15830	15830	15830	15830	0
304	20240527	153300	205293070	15830	15830	15830	15830	0
305	20240527	153200	205293070	15830	15830	15830	15830	0
306	20240527	153100	205293070	15830	15830	15830	15830	0
307	20240527	153000	205293070	15830	15830	15830	15830	35
308	20240527	152900	204739020	15830	15830	15830	15830	0
309	20240527	152800	204739020	15830	15830	15830	15830	0
310	20240527	152700	204739020	15830	15830	15830	15830	0
311	20240527	152600	204739020	15830	15830	15830	15830	0
312	20240527	152500	204739020	15830	15830	15830	15830	0
313	20240527	152400	204739020	15830	15830	15830	15830	0
314	20240527	152300	204739020	15830	15830	15830	15830	0
315	20240527	152200	204739020	15830	15830	15830	15830	0
316	20240527	152100	204739020	15830	15830	15830	15830	0
317	20240527	152000	204739020	15830	15830	15830	15830	0
318	20240527	151900	204739020	15830	15830	15830	15830	1
319	20240527	151800	204723190	15840	15840	15840	15840	1
320	20240527	151700	204707350	15850	15850	15850	15850	1
321	20240527	151600	204691500	15850	15740	15850	15740	42
322	20240527	151500	204029430	15750	15750	15750	15750	1
323	20240527	151400	204013680	15740	15740	15740	15740	0
324	20240527	151300	204013680	15740	15740	15740	15740	0
325	20240527	151200	204013680	15740	15740	15740	15740	0
326	20240527	151100	204013680	15740	15740	15740	15740	0
327	20240527	151000	204013680	15740	15740	15740	15740	0
328	20240527	150900	204013680	15740	15740	15740	15740	0
329	20240527	150800	204013680	15740	15740	15740	15740	0
330	20240527	150700	204013680	15740	15850	15850	15740	56
331	20240527	150600	203131910	15740	15740	15740	15740	0
332	20240527	150500	203131910	15740	15740	15740	15740	0
333	20240527	150400	203131910	15740	15740	15740	15740	0
334	20240527	150300	203131910	15740	15850	15850	15740	40
335	20240527	150200	202502190	15740	15740	15740	15740	0
336	20240527	150100	202502190	15740	15740	15740	15740	0
337	20240527	150000	202502190	15740	15740	15740	15740	0
338	20240527	145900	202502190	15740	15740	15740	15740	0
339	20240527	145800	202502190	15740	15740	15740	15740	198
340	20240527	145700	199385670	15740	15750	15750	15740	113
341	20240527	145600	197606490	15750	15750	15750	15750	0
342	20240527	145500	197606490	15750	15750	15750	15750	0
343	20240527	145400	197606490	15750	15750	15750	15750	0
344	20240527	145300	197606490	15750	15750	15750	15750	0
345	20240527	145200	197606490	15750	15750	15750	15750	251
346	20240527	145100	193653240	15720	15720	15720	15720	0
347	20240527	145000	193653240	15720	15720	15720	15720	0
348	20240527	144900	193653240	15720	15720	15720	15720	0
349	20240527	144800	193653240	15720	15720	15720	15720	5
350	20240527	144700	193574640	15720	15720	15720	15720	0
351	20240527	144600	193574640	15720	15720	15720	15720	0
352	20240527	144500	193574640	15720	15720	15720	15720	11
353	20240527	144400	193401720	15750	15750	15750	15750	0
354	20240527	144300	193401720	15750	15750	15750	15750	25
355	20240527	144200	193007970	15730	15730	15730	15730	0
356	20240527	144100	193007970	15730	15730	15730	15730	0
357	20240527	144000	193007970	15730	15730	15730	15730	0
358	20240527	143900	193007970	15730	15730	15730	15730	27
359	20240527	143800	192583260	15750	15750	15750	15750	0
360	20240527	143700	192583260	15750	15750	15750	15750	1
361	20240527	143600	192567510	15740	15750	15750	15740	37
362	20240527	143500	191985080	15840	15840	15840	15840	0
363	20240527	143400	191985080	15840	15840	15840	15840	0
364	20240527	143300	191985080	15840	15840	15840	15840	0
365	20240527	143200	191985080	15840	15840	15840	15840	0
366	20240527	143100	191985080	15840	15840	15840	15840	0
367	20240527	143000	191985080	15840	15840	15840	15840	0
368	20240527	142900	191985080	15840	15840	15840	15840	0
369	20240527	142800	191985080	15840	15840	15840	15840	2
370	20240527	142700	191953400	15750	15750	15750	15750	0
371	20240527	142600	191953400	15750	15750	15750	15750	0
372	20240527	142500	191953400	15750	15750	15750	15750	0
373	20240527	142400	191953400	15750	15750	15750	15750	0
374	20240527	142300	191953400	15750	15750	15750	15750	0
375	20240527	142200	191953400	15750	15750	15750	15750	110
376	20240527	142100	190220900	15750	15750	15750	15750	75
377	20240527	142000	189039650	15760	15760	15760	15760	0
378	20240527	141900	189039650	15760	15760	15760	15760	0
379	20240527	141800	189039650	15760	15760	15760	15760	0
380	20240527	141700	189039650	15760	15760	15760	15760	505
381	20240527	141600	181080850	15760	15760	15760	15760	0
382	20240527	141500	181080850	15760	15760	15760	15760	2
383	20240527	141400	181049330	15750	15750	15750	15750	0
384	20240527	141300	181049330	15750	15750	15750	15750	0
385	20240527	141200	181049330	15750	15770	15770	15750	15
386	20240527	141100	180812970	15860	15860	15860	15860	10
387	20240527	141000	180654370	15860	15860	15860	15860	0
388	20240527	140900	180654370	15860	15860	15860	15860	0
389	20240527	140800	180654370	15860	15860	15860	15860	0
390	20240527	140700	180654370	15860	15860	15860	15860	0
391	20240527	140600	180654370	15860	15860	15860	15860	0
392	20240527	140500	180654370	15860	15860	15860	15860	0
393	20240527	140400	180654370	15860	15860	15860	15860	0
394	20240527	140300	180654370	15860	15860	15860	15860	0
395	20240527	140200	180654370	15860	15860	15860	15860	1
396	20240527	140100	180638510	15860	15860	15860	15860	0
397	20240527	140000	180638510	15860	15860	15860	15860	0
398	20240527	135900	180638510	15860	15860	15860	15860	0
399	20240527	135800	180638510	15860	15860	15860	15860	0
400	20240527	135700	180638510	15860	15860	15860	15860	0
401	20240527	135600	180638510	15860	15860	15860	15860	0
402	20240527	135500	180638510	15860	15860	15860	15860	0
403	20240527	135400	180638510	15860	15860	15860	15860	0
404	20240527	135300	180638510	15860	15860	15860	15860	0
405	20240527	135200	180638510	15860	15860	15860	15860	0
406	20240527	135100	180638510	15860	15860	15860	15860	0
407	20240527	135000	180638510	15860	15860	15860	15860	0
408	20240527	134900	180638510	15860	15860	15860	15860	0
409	20240527	134800	180638510	15860	15860	15860	15860	0
410	20240527	134700	180638510	15860	15860	15860	15860	0
411	20240527	134600	180638510	15860	15860	15860	15860	0
412	20240527	134500	180638510	15860	15860	15860	15860	0
413	20240527	134400	180638510	15860	15860	15860	15860	0
414	20240527	134300	180638510	15860	15860	15860	15860	0
415	20240527	134200	180638510	15860	15860	15860	15860	0
416	20240527	134100	180638510	15860	15860	15860	15860	0
417	20240527	134000	180638510	15860	15860	15860	15860	0
418	20240527	133900	180638510	15860	15860	15860	15860	0
419	20240527	133800	180638510	15860	15800	15860	15800	245
420	20240527	133700	176767450	15760	15760	15760	15760	0
421	20240527	133600	176767450	15760	15760	15760	15760	0
422	20240527	133500	176767450	15760	15760	15760	15760	0
423	20240527	133400	176767450	15760	15760	15760	15760	0
424	20240527	133300	176767450	15760	15760	15760	15760	0
425	20240527	133200	176767450	15760	15760	15760	15760	0
426	20240527	133100	176767450	15760	15760	15760	15760	0
427	20240527	133000	176767450	15760	15760	15760	15760	0
428	20240527	132900	176767450	15760	15760	15760	15760	0
429	20240527	132800	176767450	15760	15760	15760	15760	0
430	20240527	132700	176767450	15760	15760	15760	15760	111
431	20240527	132600	175018090	15770	15770	15770	15770	0
432	20240527	132500	175018090	15770	15770	15770	15770	0
433	20240527	132400	175018090	15770	15770	15770	15770	0
434	20240527	132300	175018090	15770	15770	15770	15770	41
435	20240527	132200	174371520	15780	15790	15790	15780	37
436	20240527	132100	173787590	15850	15850	15850	15850	0
437	20240527	132000	173787590	15850	15850	15850	15850	0
438	20240527	131900	173787590	15850	15850	15850	15850	0
439	20240527	131800	173787590	15850	15850	15850	15850	0
440	20240527	131700	173787590	15850	15850	15850	15850	0
441	20240527	131600	173787590	15850	15850	15850	15850	0
442	20240527	131500	173787590	15850	15850	15850	15850	0
443	20240527	131400	173787590	15850	15850	15850	15850	10
444	20240527	131300	173629090	15890	15890	15890	15890	0
445	20240527	131200	173629090	15890	15890	15890	15890	0
446	20240527	131100	173629090	15890	15890	15890	15890	0
447	20240527	131000	173629090	15890	15890	15890	15890	0
448	20240527	130900	173629090	15890	15890	15890	15890	0
449	20240527	130800	173629090	15890	15890	15890	15890	0
450	20240527	130700	173629090	15890	15890	15890	15890	0
451	20240527	130600	173629090	15890	15890	15890	15890	0
452	20240527	130500	173629090	15890	15890	15890	15890	0
453	20240527	130400	173629090	15890	15890	15890	15890	0
454	20240527	130300	173629090	15890	15890	15890	15890	0
455	20240527	130200	173629090	15890	15890	15890	15890	0
456	20240527	130100	173629090	15890	15890	15890	15890	0
457	20240527	130000	173629090	15890	15890	15890	15890	0
458	20240527	125900	173629090	15890	15890	15890	15890	0
459	20240527	125800	173629090	15890	15890	15890	15890	0
460	20240527	125700	173629090	15890	15890	15890	15890	0
461	20240527	125600	173629090	15890	15890	15890	15890	0
462	20240527	125500	173629090	15890	15890	15890	15890	0
463	20240527	125400	173629090	15890	15890	15890	15890	0
464	20240527	125300	173629090	15890	15890	15890	15890	0
465	20240527	125200	173629090	15890	15890	15890	15890	0
466	20240527	125100	173629090	15890	15890	15890	15890	0
467	20240527	125000	173629090	15890	15890	15890	15890	0
468	20240527	124900	173629090	15890	15890	15890	15890	1
469	20240527	124800	173613200	15760	15760	15760	15760	0
470	20240527	124700	173613200	15760	15760	15760	15760	0
471	20240527	124600	173613200	15760	15760	15760	15760	0
472	20240527	124500	173613200	15760	15760	15760	15760	0
473	20240527	124400	173613200	15760	15760	15760	15760	0
474	20240527	124300	173613200	15760	15760	15760	15760	0
475	20240527	124200	173613200	15760	15760	15760	15760	0
476	20240527	124100	173613200	15760	15760	15760	15760	0
477	20240527	124000	173613200	15760	15760	15760	15760	0
478	20240527	123900	173613200	15760	15760	15760	15760	0
479	20240527	123800	173613200	15760	15760	15760	15760	0
480	20240527	123700	173613200	15760	15760	15760	15760	0
481	20240527	123600	173613200	15760	15760	15760	15760	0
482	20240527	123500	173613200	15760	15760	15760	15760	0
483	20240527	123400	173613200	15760	15760	15760	15760	0
484	20240527	123300	173613200	15760	15770	15770	15760	5
485	20240527	123200	173534390	15900	15900	15900	15900	0
486	20240527	123100	173534390	15900	15900	15900	15900	0
487	20240527	123000	173534390	15900	15900	15900	15900	0
488	20240527	122900	173534390	15900	15900	15900	15900	0
489	20240527	122800	173534390	15900	15900	15900	15900	0
490	20240527	122700	173534390	15900	15900	15900	15900	0
491	20240527	122600	173534390	15900	15900	15900	15900	0
492	20240527	122500	173534390	15900	15900	15900	15900	0
493	20240527	122400	173534390	15900	15900	15900	15900	0
494	20240527	122300	173534390	15900	15900	15900	15900	0
495	20240527	122200	173534390	15900	15900	15900	15900	6
496	20240527	122100	173438990	15910	15910	15910	15910	0
497	20240527	122000	173438990	15910	15910	15910	15910	0
498	20240527	121900	173438990	15910	15910	15910	15910	0
499	20240527	121800	173438990	15910	15910	15910	15910	0
500	20240527	121700	173438990	15910	15910	15910	15910	1
501	20240527	121600	173423080	15910	15910	15910	15910	300
502	20240527	121500	168650080	15770	15770	15770	15770	0
503	20240527	121400	168650080	15770	15770	15770	15770	0
504	20240527	121300	168650080	15770	15770	15770	15770	0
505	20240527	121200	168650080	15770	15770	15770	15770	0
506	20240527	121100	168650080	15770	15770	15770	15770	0
507	20240527	121000	168650080	15770	15770	15770	15770	0
508	20240527	120900	168650080	15770	15770	15770	15770	259
509	20240527	120800	164565650	15770	15770	15770	15770	0
510	20240527	120700	164565650	15770	15770	15770	15770	0
511	20240527	120600	164565650	15770	15770	15770	15770	34
512	20240527	120500	164029470	15770	15770	15770	15770	100
513	20240527	120400	162452470	15770	15770	15770	15770	0
514	20240527	120300	162452470	15770	15770	15770	15770	0
515	20240527	120200	162452470	15770	15770	15770	15770	0
516	20240527	120100	162452470	15770	15780	15780	15770	85
517	20240527	120000	161111970	15780	15780	15780	15780	0
518	20240527	115900	161111970	15780	15780	15780	15780	0
519	20240527	115800	161111970	15780	15780	15780	15780	0
520	20240527	115700	161111970	15780	15780	15780	15780	0
521	20240527	115600	161111970	15780	15780	15780	15780	209
522	20240527	115500	157813950	15780	15780	15780	15780	1
523	20240527	115400	157798170	15910	15910	15910	15910	1
524	20240527	115300	157782260	15780	15780	15780	15780	0
525	20240527	115200	157782260	15780	15780	15780	15780	0
526	20240527	115100	157782260	15780	15780	15780	15780	0
527	20240527	115000	157782260	15780	15790	15790	15780	859
528	20240527	114900	144227170	15780	15780	15780	15780	341
529	20240527	114800	138846190	15780	15780	15780	15780	0
530	20240527	114700	138846190	15780	15780	15780	15780	0
531	20240527	114600	138846190	15780	15780	15780	15780	0
532	20240527	114500	138846190	15780	15780	15780	15780	0
533	20240527	114400	138846190	15780	15770	15780	15770	383
534	20240527	114300	132806270	15770	15770	15770	15770	1000
535	20240527	114200	117036270	15760	15770	15770	15760	26
536	20240527	114100	116626280	15780	15780	15780	15780	0
537	20240527	114000	116626280	15780	15780	15780	15780	7
538	20240527	113900	116515820	15880	15880	15880	15880	0
539	20240527	113800	116515820	15880	15880	15880	15880	0
540	20240527	113700	116515820	15880	15880	15880	15880	0
541	20240527	113600	116515820	15880	15880	15880	15880	0
542	20240527	113500	116515820	15880	15880	15880	15880	0
543	20240527	113400	116515820	15880	15880	15880	15880	0
544	20240527	113300	116515820	15880	15880	15880	15880	0
545	20240527	113200	116515820	15880	15880	15880	15880	63
546	20240527	113100	115515380	15920	15920	15920	15920	0
547	20240527	113000	115515380	15920	15920	15920	15920	0
548	20240527	112900	115515380	15920	15920	15920	15920	0
549	20240527	112800	115515380	15920	15920	15920	15920	0
550	20240527	112700	115515380	15920	15920	15920	15920	0
551	20240527	112600	115515380	15920	15920	15920	15920	0
552	20240527	112500	115515380	15920	15920	15920	15920	0
553	20240527	112400	115515380	15920	15920	15920	15920	0
554	20240527	112300	115515380	15920	15920	15920	15920	0
555	20240527	112200	115515380	15920	15920	15920	15920	0
556	20240527	112100	115515380	15920	15920	15920	15920	0
557	20240527	112000	115515380	15920	15920	15920	15920	0
558	20240527	111900	115515380	15920	15920	15920	15920	0
559	20240527	111800	115515380	15920	15920	15920	15920	1
560	20240527	111700	115499460	15760	15760	15760	15760	0
561	20240527	111600	115499460	15760	15760	15760	15760	0
562	20240527	111500	115499460	15760	15760	15760	15760	150
563	20240527	111400	113135460	15760	15760	15760	15760	0
564	20240527	111300	113135460	15760	15760	15760	15760	90
565	20240527	111200	111717060	15750	15920	15920	15750	1579
566	20240527	111100	86728040	15920	15920	15920	15920	0
567	20240527	111000	86728040	15920	15920	15920	15920	0
568	20240527	110900	86728040	15920	15920	15920	15920	0
569	20240527	110800	86728040	15920	15920	15920	15920	0
570	20240527	110700	86728040	15920	15920	15920	15920	0
571	20240527	110600	86728040	15920	15850	15920	15850	300
572	20240527	110500	81961230	15800	15800	15800	15800	0
573	20240527	110400	81961230	15800	15800	15800	15800	0
574	20240527	110300	81961230	15800	15800	15800	15800	0
575	20240527	110200	81961230	15800	15800	15800	15800	0
576	20240527	110100	81961230	15800	15800	15800	15800	0
577	20240527	110000	81961230	15800	15800	15800	15800	0
578	20240527	105900	81961230	15800	15800	15800	15800	0
579	20240527	105800	81961230	15800	15800	15800	15800	12
580	20240527	105700	81771630	15800	15800	15800	15800	0
581	20240527	105600	81771630	15800	15800	15800	15800	0
582	20240527	105500	81771630	15800	15800	15800	15800	0
583	20240527	105400	81771630	15800	15800	15800	15800	0
584	20240527	105300	81771630	15800	15800	15800	15800	0
585	20240527	105200	81771630	15800	15800	15800	15800	0
586	20240527	105100	81771630	15800	15800	15800	15800	0
587	20240527	105000	81771630	15800	15800	15800	15800	437
588	20240527	104900	74867030	15810	15810	15810	15810	0
589	20240527	104800	74867030	15810	15810	15810	15810	5
590	20240527	104700	74787980	15810	15810	15810	15810	4
591	20240527	104600	74724740	15800	15800	15800	15800	0
592	20240527	104500	74724740	15800	15800	15800	15800	0
593	20240527	104400	74724740	15800	15800	15800	15800	0
594	20240527	104300	74724740	15800	15800	15800	15800	0
595	20240527	104200	74724740	15800	15800	15800	15800	0
596	20240527	104100	74724740	15800	15800	15800	15800	0
597	20240527	104000	74724740	15800	15800	15800	15800	0
598	20240527	103900	74724740	15800	15800	15800	15800	0
599	20240527	103800	74724740	15800	15800	15800	15800	0
600	20240527	103700	74724740	15800	15800	15800	15800	0
601	20240527	103600	74724740	15800	15800	15800	15800	0
602	20240527	103500	74724740	15800	15800	15800	15800	0
603	20240527	103400	74724740	15800	15800	15800	15800	0
604	20240527	103300	74724740	15800	15840	15850	15800	2307
605	20240527	103200	38263850	15800	15800	15800	15800	100
606	20240527	103100	36683850	15800	15800	15800	15800	0
607	20240527	103000	36683850	15800	15800	15800	15800	0
608	20240527	102900	36683850	15800	15800	15800	15800	0
609	20240527	102800	36683850	15800	15800	15800	15800	0
610	20240527	102700	36683850	15800	15800	15800	15800	0
611	20240527	102600	36683850	15800	15800	15800	15800	0
612	20240527	102500	36683850	15800	15800	15800	15800	0
613	20240527	102400	36683850	15800	15800	15800	15800	115
614	20240527	102300	34866850	15800	15800	15800	15800	520
615	20240527	102200	26650850	15800	15800	15800	15800	130
616	20240527	102100	24596850	15800	15800	15800	15800	0
617	20240527	102000	24596850	15800	15800	15800	15800	0
618	20240527	101900	24596850	15800	15800	15800	15800	0
619	20240527	101800	24596850	15800	15800	15800	15800	0
620	20240527	101700	24596850	15800	15880	15880	15800	501
621	20240527	101600	16680550	15900	15900	15900	15900	0
622	20240527	101500	16680550	15900	15900	15900	15900	0
623	20240527	101400	16680550	15900	15900	15900	15900	0
624	20240527	101300	16680550	15900	15900	15900	15900	0
625	20240527	101200	16680550	15900	15900	15900	15900	2
626	20240527	101100	16648750	15900	15890	15900	15890	2
627	20240527	101000	16616960	15900	15900	15900	15900	0
628	20240527	100900	16616960	15900	15900	15900	15900	0
629	20240527	100800	16616960	15900	15900	15900	15900	7
630	20240527	100700	16505660	15900	15900	15900	15900	0
631	20240527	100600	16505660	15900	15900	15900	15900	1
632	20240527	100500	16489760	15810	15810	15810	15810	0
633	20240527	100400	16489760	15810	15890	15890	15810	70
634	20240527	100300	15382260	15890	15900	15900	15890	193
635	20240527	100200	12314380	15890	15890	15890	15890	0
636	20240527	100100	12314380	15890	15890	15890	15890	0
637	20240527	100000	12314380	15890	15890	15890	15890	0
638	20240527	095900	12314380	15890	15890	15890	15890	2
639	20240527	095800	12282600	15890	15890	15890	15890	0
640	20240527	095700	12282600	15890	15890	15890	15890	53
641	20240527	095600	11440430	15900	15900	15900	15900	0
642	20240527	095500	11440430	15900	15900	15900	15900	0
643	20240527	095400	11440430	15900	15900	15900	15900	0
644	20240527	095300	11440430	15900	15900	15900	15900	0
645	20240527	095200	11440430	15900	15900	15900	15900	0
646	20240527	095100	11440430	15900	15900	15900	15900	0
647	20240527	095000	11440430	15900	15900	15900	15900	0
648	20240527	094900	11440430	15900	15900	15900	15900	0
649	20240527	094800	11440430	15900	15900	15900	15900	0
650	20240527	094700	11440430	15900	15900	15900	15900	35
651	20240527	094600	10883930	15780	15780	15780	15780	0
652	20240527	094500	10883930	15780	15780	15780	15780	0
653	20240527	094400	10883930	15780	15780	15780	15780	0
654	20240527	094300	10883930	15780	15780	15780	15780	0
655	20240527	094200	10883930	15780	15780	15780	15780	0
656	20240527	094100	10883930	15780	15780	15780	15780	0
657	20240527	094000	10883930	15780	15780	15780	15780	3
658	20240527	093900	10836590	15910	15910	15910	15910	0
659	20240527	093800	10836590	15910	15910	15910	15910	0
660	20240527	093700	10836590	15910	15910	15910	15910	0
661	20240527	093600	10836590	15910	15910	15910	15910	0
662	20240527	093500	10836590	15910	15910	15910	15910	0
663	20240527	093400	10836590	15910	15910	15910	15910	0
664	20240527	093300	10836590	15910	15910	15910	15910	0
665	20240527	093200	10836590	15910	15910	15910	15910	0
666	20240527	093100	10836590	15910	15910	15910	15910	18
667	20240527	093000	10550210	15930	15930	15930	15930	0
668	20240527	092900	10550210	15930	15930	15930	15930	0
669	20240527	092800	10550210	15930	15930	15930	15930	0
670	20240527	092700	10550210	15930	15930	15930	15930	0
671	20240527	092600	10550210	15930	15930	15930	15930	0
672	20240527	092500	10550210	15930	15930	15930	15930	0
673	20240527	092400	10550210	15930	15930	15930	15930	0
674	20240527	092300	10550210	15930	15920	15930	15920	2
675	20240527	092200	10518360	15760	15760	15760	15760	0
676	20240527	092100	10518360	15760	15760	15760	15760	0
677	20240527	092000	10518360	15760	15760	15760	15760	0
678	20240527	091900	10518360	15760	15760	15760	15760	0
679	20240527	091800	10518360	15760	15760	15760	15760	0
680	20240527	091700	10518360	15760	15760	15760	15760	0
681	20240527	091600	10518360	15760	15760	15760	15760	0
682	20240527	091500	10518360	15760	15760	15760	15760	0
683	20240527	091400	10518360	15760	15760	15760	15760	0
684	20240527	091300	10518360	15760	15760	15760	15760	0
685	20240527	091200	10518360	15760	15760	15760	15760	1
686	20240527	091100	10502600	15750	15750	15750	15750	0
687	20240527	091000	10502600	15750	15750	15750	15750	191
688	20240527	090900	7494350	15750	15750	15750	15750	0
689	20240527	090800	7494350	15750	15750	15750	15750	0
690	20240527	090700	7494350	15750	15750	15750	15750	0
691	20240527	090600	7494350	15750	15800	15800	15750	29
692	20240527	090500	7036200	15800	15830	15830	15800	406
693	20240527	090400	618500	16100	15850	16100	15850	17
694	20240527	090300	348050	15850	15800	15850	15800	11
695	20240527	090200	174200	15840	15840	15840	15840	10
696	20240527	090100	15800	15800	15800	15800	15800	0
697	20240527	090000	15800	15800	15800	15800	15800	1