KissMeData/187870/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	203500	223324700	15870	15870	15870	15870	6
3	20240531	203400	223324700	15870	15870	15870	15870	0
4	20240531	203300	223324700	15870	15870	15870	15870	0
5	20240531	203200	223324700	15870	15870	15870	15870	0
6	20240531	203100	223324700	15870	15870	15870	15870	0
7	20240531	203000	223324700	15870	15870	15870	15870	0
8	20240531	202900	223324700	15870	15870	15870	15870	0
9	20240531	202800	223324700	15870	15870	15870	15870	0
10	20240531	202700	223324700	15870	15870	15870	15870	0
11	20240531	202600	223324700	15870	15870	15870	15870	0
12	20240531	202500	223324700	15870	15870	15870	15870	0
13	20240531	202400	223324700	15870	15870	15870	15870	0
14	20240531	202300	223324700	15870	15870	15870	15870	0
15	20240531	202200	223324700	15870	15870	15870	15870	0
16	20240531	202100	223324700	15870	15870	15870	15870	0
17	20240531	202000	223324700	15870	15870	15870	15870	0
18	20240531	201900	223324700	15870	15870	15870	15870	0
19	20240531	201800	223324700	15870	15870	15870	15870	0
20	20240531	201700	223324700	15870	15870	15870	15870	0
21	20240531	201600	223324700	15870	15870	15870	15870	0
22	20240531	201500	223324700	15870	15870	15870	15870	0
23	20240531	201400	223324700	15870	15870	15870	15870	0
24	20240531	201300	223324700	15870	15870	15870	15870	0
25	20240531	201200	223324700	15870	15870	15870	15870	0
26	20240531	201100	223324700	15870	15870	15870	15870	0
27	20240531	201000	223324700	15870	15870	15870	15870	0
28	20240531	200900	223324700	15870	15870	15870	15870	0
29	20240531	200800	223324700	15870	15870	15870	15870	0
30	20240531	200700	223324700	15870	15870	15870	15870	0
31	20240531	200600	223324700	15870	15870	15870	15870	0
32	20240531	200500	223324700	15870	15870	15870	15870	6
33	20240531	200400	223324700	15870	15870	15870	15870	0
34	20240531	200300	223324700	15870	15870	15870	15870	0
35	20240531	200200	223324700	15870	15870	15870	15870	0
36	20240531	200100	223324700	15870	15870	15870	15870	0
37	20240531	200000	223324700	15870	15870	15870	15870	0
38	20240531	195900	223324700	15870	15870	15870	15870	0
39	20240531	195800	223324700	15870	15870	15870	15870	0
40	20240531	195700	223324700	15870	15870	15870	15870	0
41	20240531	195600	223324700	15870	15870	15870	15870	0
42	20240531	195500	223324700	15870	15870	15870	15870	0
43	20240531	195400	223324700	15870	15870	15870	15870	0
44	20240531	195300	223324700	15870	15870	15870	15870	0
45	20240531	195200	223324700	15870	15870	15870	15870	0
46	20240531	195100	223324700	15870	15870	15870	15870	0
47	20240531	195000	223324700	15870	15870	15870	15870	0
48	20240531	194900	223324700	15870	15870	15870	15870	0
49	20240531	194800	223324700	15870	15870	15870	15870	0
50	20240531	194700	223324700	15870	15870	15870	15870	0
51	20240531	194600	223324700	15870	15870	15870	15870	0
52	20240531	194500	223324700	15870	15870	15870	15870	0
53	20240531	194400	223324700	15870	15870	15870	15870	0
54	20240531	194300	223324700	15870	15870	15870	15870	0
55	20240531	194200	223324700	15870	15870	15870	15870	0
56	20240531	194100	223324700	15870	15870	15870	15870	0
57	20240531	194000	223324700	15870	15870	15870	15870	0
58	20240531	193900	223324700	15870	15870	15870	15870	0
59	20240531	193800	223324700	15870	15870	15870	15870	0
60	20240531	193700	223324700	15870	15870	15870	15870	0
61	20240531	193600	223324700	15870	15870	15870	15870	0
62	20240531	193500	223324700	15870	15870	15870	15870	6
63	20240531	193400	223324700	15870	15870	15870	15870	0
64	20240531	193300	223324700	15870	15870	15870	15870	0
65	20240531	193200	223324700	15870	15870	15870	15870	0
66	20240531	193100	223324700	15870	15870	15870	15870	0
67	20240531	193000	223324700	15870	15870	15870	15870	0
68	20240531	192900	223324700	15870	15870	15870	15870	0
69	20240531	192800	223324700	15870	15870	15870	15870	0
70	20240531	192700	223324700	15870	15870	15870	15870	0
71	20240531	192600	223324700	15870	15870	15870	15870	0
72	20240531	192500	223324700	15870	15870	15870	15870	0
73	20240531	192400	223324700	15870	15870	15870	15870	0
74	20240531	192300	223324700	15870	15870	15870	15870	0
75	20240531	192200	223324700	15870	15870	15870	15870	0
76	20240531	192100	223324700	15870	15870	15870	15870	0
77	20240531	192000	223324700	15870	15870	15870	15870	0
78	20240531	191900	223324700	15870	15870	15870	15870	0
79	20240531	191800	223324700	15870	15870	15870	15870	0
80	20240531	191700	223324700	15870	15870	15870	15870	0
81	20240531	191600	223324700	15870	15870	15870	15870	0
82	20240531	191500	223324700	15870	15870	15870	15870	0
83	20240531	191400	223324700	15870	15870	15870	15870	0
84	20240531	191300	223324700	15870	15870	15870	15870	0
85	20240531	191200	223324700	15870	15870	15870	15870	0
86	20240531	191100	223324700	15870	15870	15870	15870	0
87	20240531	191000	223324700	15870	15870	15870	15870	0
88	20240531	190900	223324700	15870	15870	15870	15870	0
89	20240531	190800	223324700	15870	15870	15870	15870	0
90	20240531	190700	223324700	15870	15870	15870	15870	0
91	20240531	190600	223324700	15870	15870	15870	15870	0
92	20240531	190500	223324700	15870	15870	15870	15870	6
93	20240531	190400	223324700	15870	15870	15870	15870	0
94	20240531	190300	223324700	15870	15870	15870	15870	0
95	20240531	190200	223324700	15870	15870	15870	15870	0
96	20240531	190100	223324700	15870	15870	15870	15870	0
97	20240531	190000	223324700	15870	15870	15870	15870	0
98	20240531	185900	223324700	15870	15870	15870	15870	0
99	20240531	185800	223324700	15870	15870	15870	15870	0
100	20240531	185700	223324700	15870	15870	15870	15870	0
101	20240531	185600	223324700	15870	15870	15870	15870	0
102	20240531	185500	223324700	15870	15870	15870	15870	0
103	20240531	185400	223324700	15870	15870	15870	15870	0
104	20240531	185300	223324700	15870	15870	15870	15870	0
105	20240531	185200	223324700	15870	15870	15870	15870	0
106	20240531	185100	223324700	15870	15870	15870	15870	0
107	20240531	185000	223324700	15870	15870	15870	15870	0
108	20240531	184900	223324700	15870	15870	15870	15870	0
109	20240531	184800	223324700	15870	15870	15870	15870	0
110	20240531	184700	223324700	15870	15870	15870	15870	0
111	20240531	184600	223324700	15870	15870	15870	15870	0
112	20240531	184500	223324700	15870	15870	15870	15870	0
113	20240531	184400	223324700	15870	15870	15870	15870	0
114	20240531	184300	223324700	15870	15870	15870	15870	0
115	20240531	184200	223324700	15870	15870	15870	15870	0
116	20240531	184100	223324700	15870	15870	15870	15870	0
117	20240531	184000	223324700	15870	15870	15870	15870	0
118	20240531	183900	223324700	15870	15870	15870	15870	0
119	20240531	183800	223324700	15870	15870	15870	15870	0
120	20240531	183700	223324700	15870	15870	15870	15870	0
121	20240531	183600	223324700	15870	15870	15870	15870	0
122	20240531	183500	223324700	15870	15870	15870	15870	6
123	20240531	183400	223324700	15870	15870	15870	15870	0
124	20240531	183300	223324700	15870	15870	15870	15870	0
125	20240531	183200	223324700	15870	15870	15870	15870	0
126	20240531	183100	223324700	15870	15870	15870	15870	0
127	20240531	183000	223324700	15870	15870	15870	15870	0
128	20240531	182900	223324700	15870	15870	15870	15870	0
129	20240531	182800	223324700	15870	15870	15870	15870	0
130	20240531	182700	223324700	15870	15870	15870	15870	0
131	20240531	182600	223324700	15870	15870	15870	15870	0
132	20240531	182500	223324700	15870	15870	15870	15870	0
133	20240531	182400	223324700	15870	15870	15870	15870	0
134	20240531	182300	223324700	15870	15870	15870	15870	0
135	20240531	182200	223324700	15870	15870	15870	15870	0
136	20240531	182100	223324700	15870	15870	15870	15870	0
137	20240531	182000	223324700	15870	15870	15870	15870	0
138	20240531	181900	223324700	15870	15870	15870	15870	0
139	20240531	181800	223324700	15870	15870	15870	15870	0
140	20240531	181700	223324700	15870	15870	15870	15870	0
141	20240531	181600	223324700	15870	15870	15870	15870	0
142	20240531	181500	223324700	15870	15870	15870	15870	0
143	20240531	181400	223324700	15870	15870	15870	15870	0
144	20240531	181300	223324700	15870	15870	15870	15870	0
145	20240531	181200	223324700	15870	15870	15870	15870	0
146	20240531	181100	223324700	15870	15870	15870	15870	0
147	20240531	181000	223324700	15870	15870	15870	15870	0
148	20240531	180900	223324700	15870	15870	15870	15870	0
149	20240531	180800	223324700	15870	15870	15870	15870	0
150	20240531	180700	223324700	15870	15870	15870	15870	0
151	20240531	180600	223324700	15870	15870	15870	15870	0
152	20240531	180500	223324700	15870	15870	15870	15870	6
153	20240531	180400	223324700	15870	15870	15870	15870	0
154	20240531	180300	223324700	15870	15870	15870	15870	0
155	20240531	180200	223324700	15870	15870	15870	15870	0
156	20240531	180100	223324700	15870	15870	15870	15870	0
157	20240531	180000	223324700	15870	15870	15870	15870	0
158	20240531	175900	223324700	15870	15870	15870	15870	0
159	20240531	175800	223324700	15870	15870	15870	15870	0
160	20240531	175700	223324700	15870	15870	15870	15870	0
161	20240531	175600	223324700	15870	15870	15870	15870	0
162	20240531	175500	223324700	15870	15870	15870	15870	0
163	20240531	175400	223324700	15870	15870	15870	15870	0
164	20240531	175300	223324700	15870	15870	15870	15870	0
165	20240531	175200	223324700	15870	15870	15870	15870	0
166	20240531	175100	223324700	15870	15870	15870	15870	0
167	20240531	175000	223324700	15870	15870	15870	15870	0
168	20240531	174900	223324700	15870	15870	15870	15870	0
169	20240531	174800	223324700	15870	15870	15870	15870	0
170	20240531	174700	223324700	15870	15870	15870	15870	0
171	20240531	174600	223324700	15870	15870	15870	15870	0
172	20240531	174500	223324700	15870	15870	15870	15870	0
173	20240531	174400	223324700	15870	15870	15870	15870	0
174	20240531	174300	223324700	15870	15870	15870	15870	0
175	20240531	174200	223324700	15870	15870	15870	15870	0
176	20240531	174100	223324700	15870	15870	15870	15870	0
177	20240531	174000	223324700	15870	15870	15870	15870	0
178	20240531	173900	223324700	15870	15870	15870	15870	0
179	20240531	173800	223324700	15870	15870	15870	15870	0
180	20240531	173700	223324700	15870	15870	15870	15870	0
181	20240531	173600	223324700	15870	15870	15870	15870	0
182	20240531	173500	223324700	15870	15870	15870	15870	6
183	20240531	173400	223324700	15870	15870	15870	15870	0
184	20240531	173300	223324700	15870	15870	15870	15870	0
185	20240531	173200	223324700	15870	15870	15870	15870	0
186	20240531	173100	223324700	15870	15870	15870	15870	0
187	20240531	173000	223324700	15870	15870	15870	15870	0
188	20240531	172900	223324700	15870	15870	15870	15870	0
189	20240531	172800	223324700	15870	15870	15870	15870	0
190	20240531	172700	223324700	15870	15870	15870	15870	0
191	20240531	172600	223324700	15870	15870	15870	15870	0
192	20240531	172500	223324700	15870	15870	15870	15870	0
193	20240531	172400	223324700	15870	15870	15870	15870	0
194	20240531	172300	223324700	15870	15870	15870	15870	0
195	20240531	172200	223324700	15870	15870	15870	15870	0
196	20240531	172100	223324700	15870	15870	15870	15870	0
197	20240531	172000	223324700	15870	15870	15870	15870	0
198	20240531	171900	223324700	15870	15870	15870	15870	0
199	20240531	171800	223324700	15870	15870	15870	15870	0
200	20240531	171700	223324700	15870	15870	15870	15870	0
201	20240531	171600	223324700	15870	15870	15870	15870	0
202	20240531	171500	223324700	15870	15870	15870	15870	0
203	20240531	171400	223324700	15870	15870	15870	15870	0
204	20240531	171300	223324700	15870	15870	15870	15870	0
205	20240531	171200	223324700	15870	15870	15870	15870	0
206	20240531	171100	223324700	15870	15870	15870	15870	0
207	20240531	171000	223324700	15870	15870	15870	15870	0
208	20240531	170900	223324700	15870	15870	15870	15870	0
209	20240531	170800	223324700	15870	15870	15870	15870	0
210	20240531	170700	223324700	15870	15870	15870	15870	0
211	20240531	170600	223324700	15870	15870	15870	15870	0
212	20240531	170500	223324700	15870	15870	15870	15870	6
213	20240531	170400	223324700	15870	15870	15870	15870	0
214	20240531	170300	223324700	15870	15870	15870	15870	0
215	20240531	170200	223324700	15870	15870	15870	15870	0
216	20240531	170100	223324700	15870	15870	15870	15870	0
217	20240531	170000	223324700	15870	15870	15870	15870	0
218	20240531	165900	223324700	15870	15870	15870	15870	0
219	20240531	165800	223324700	15870	15870	15870	15870	0
220	20240531	165700	223324700	15870	15870	15870	15870	0
221	20240531	165600	223324700	15870	15870	15870	15870	0
222	20240531	165500	223324700	15870	15870	15870	15870	0
223	20240531	165400	223324700	15870	15870	15870	15870	0
224	20240531	165300	223324700	15870	15870	15870	15870	0
225	20240531	165200	223324700	15870	15870	15870	15870	0
226	20240531	165100	223324700	15870	15870	15870	15870	0
227	20240531	165000	223324700	15870	15870	15870	15870	0
228	20240531	164900	223324700	15870	15870	15870	15870	0
229	20240531	164800	223324700	15870	15870	15870	15870	0
230	20240531	164700	223324700	15870	15870	15870	15870	0
231	20240531	164600	223324700	15870	15870	15870	15870	0
232	20240531	164500	223324700	15870	15870	15870	15870	0
233	20240531	164400	223324700	15870	15870	15870	15870	0
234	20240531	164300	223324700	15870	15870	15870	15870	0
235	20240531	164200	223324700	15870	15870	15870	15870	0
236	20240531	164100	223324700	15870	15870	15870	15870	0
237	20240531	164000	223324700	15870	15870	15870	15870	0
238	20240531	163900	223324700	15870	15870	15870	15870	0
239	20240531	163800	223324700	15870	15870	15870	15870	0
240	20240531	163700	223324700	15870	15870	15870	15870	0
241	20240531	163600	223324700	15870	15870	15870	15870	0
242	20240531	163500	223324700	15870	15870	15870	15870	6
243	20240531	163400	223324700	15870	15870	15870	15870	0
244	20240531	163300	223324700	15870	15870	15870	15870	0
245	20240531	163200	223324700	15870	15870	15870	15870	0
246	20240531	163100	223324700	15870	15870	15870	15870	0
247	20240531	163000	223324700	15870	15870	15870	15870	0
248	20240531	162900	223324700	15870	15870	15870	15870	0
249	20240531	162800	223324700	15870	15870	15870	15870	0
250	20240531	162700	223324700	15870	15870	15870	15870	0
251	20240531	162600	223324700	15870	15870	15870	15870	0
252	20240531	162500	223324700	15870	15870	15870	15870	0
253	20240531	162400	223324700	15870	15870	15870	15870	0
254	20240531	162300	223324700	15870	15870	15870	15870	0
255	20240531	162200	223324700	15870	15870	15870	15870	0
256	20240531	162100	223324700	15870	15870	15870	15870	0
257	20240531	162000	223324700	15870	15870	15870	15870	0
258	20240531	161900	223324700	15870	15870	15870	15870	0
259	20240531	161800	223324700	15870	15870	15870	15870	0
260	20240531	161700	223324700	15870	15870	15870	15870	0
261	20240531	161600	223324700	15870	15870	15870	15870	0
262	20240531	161500	223324700	15870	15870	15870	15870	0
263	20240531	161400	223324700	15870	15870	15870	15870	0
264	20240531	161300	223324700	15870	15870	15870	15870	0
265	20240531	161200	223324700	15870	15870	15870	15870	0
266	20240531	161100	223324700	15870	15870	15870	15870	0
267	20240531	161000	223324700	15870	15870	15870	15870	0
268	20240531	160900	223324700	15870	15870	15870	15870	0
269	20240531	160800	223324700	15870	15870	15870	15870	0
270	20240531	160700	223324700	15870	15870	15870	15870	0
271	20240531	160600	223324700	15870	15870	15870	15870	0
272	20240531	160500	223324700	15870	15870	15870	15870	6
273	20240531	160400	223324700	15870	15870	15870	15870	0
274	20240531	160300	223324700	15870	15870	15870	15870	0
275	20240531	160200	223324700	15870	15870	15870	15870	0
276	20240531	160100	223324700	15870	15870	15870	15870	0
277	20240531	160000	223324700	15870	15870	15870	15870	0
278	20240531	155900	223324700	15870	15870	15870	15870	0
279	20240531	155800	223324700	15870	15870	15870	15870	0
280	20240531	155700	223324700	15870	15870	15870	15870	0
281	20240531	155600	223324700	15870	15870	15870	15870	0
282	20240531	155500	223324700	15870	15870	15870	15870	0
283	20240531	155400	223324700	15870	15870	15870	15870	0
284	20240531	155300	223324700	15870	15870	15870	15870	0
285	20240531	155200	223324700	15870	15870	15870	15870	0
286	20240531	155100	223324700	15870	15870	15870	15870	0
287	20240531	155000	223324700	15870	15870	15870	15870	0
288	20240531	154900	223324700	15870	15870	15870	15870	0
289	20240531	154800	223324700	15870	15870	15870	15870	0
290	20240531	154700	223324700	15870	15870	15870	15870	0
291	20240531	154600	223324700	15870	15870	15870	15870	0
292	20240531	154500	223324700	15870	15870	15870	15870	0
293	20240531	154400	223324700	15870	15870	15870	15870	0
294	20240531	154300	223324700	15870	15870	15870	15870	0
295	20240531	154200	223324700	15870	15870	15870	15870	0
296	20240531	154100	223324700	15870	15870	15870	15870	0
297	20240531	154000	223324700	15870	15870	15870	15870	0
298	20240531	153900	223324700	15870	15870	15870	15870	0
299	20240531	153800	223324700	15870	15870	15870	15870	0
300	20240531	153700	223324700	15870	15870	15870	15870	0
301	20240531	153600	223324700	15870	15870	15870	15870	0
302	20240531	153500	223324700	15870	15870	15870	15870	6
303	20240531	153400	223324700	15870	15870	15870	15870	0
304	20240531	153300	223324700	15870	15870	15870	15870	0
305	20240531	153200	223324700	15870	15870	15870	15870	0
306	20240531	153100	223324700	15870	15870	15870	15870	0
307	20240531	153000	223324700	15870	15870	15870	15870	6
308	20240531	152900	223229480	15870	15870	15870	15870	0
309	20240531	152800	223229480	15870	15870	15870	15870	0
310	20240531	152700	223229480	15870	15870	15870	15870	0
311	20240531	152600	223229480	15870	15870	15870	15870	0
312	20240531	152500	223229480	15870	15870	15870	15870	0
313	20240531	152400	223229480	15870	15870	15870	15870	0
314	20240531	152300	223229480	15870	15870	15870	15870	0
315	20240531	152200	223229480	15870	15870	15870	15870	0
316	20240531	152100	223229480	15870	15870	15870	15870	0
317	20240531	152000	223229480	15870	15870	15870	15870	0
318	20240531	151900	223229480	15870	15860	15870	15840	103
319	20240531	151800	221597150	15870	15870	15870	15870	0
320	20240531	151700	221597150	15870	15870	15870	15870	1
321	20240531	151600	221581280	15840	15840	15840	15840	0
322	20240531	151500	221581280	15840	15840	15840	15840	15
323	20240531	151400	221343680	15840	15840	15840	15840	30
324	20240531	151300	220868480	15860	15860	15860	15860	0
325	20240531	151200	220868480	15860	15860	15860	15860	2
326	20240531	151100	220836760	15840	15840	15840	15840	0
327	20240531	151000	220836760	15840	15830	15840	15830	200
328	20240531	150900	217668920	15840	15840	15840	15840	0
329	20240531	150800	217668920	15840	15840	15840	15840	0
330	20240531	150700	217668920	15840	15840	15840	15840	0
331	20240531	150600	217668920	15840	15840	15840	15840	0
332	20240531	150500	217668920	15840	15840	15840	15840	0
333	20240531	150400	217668920	15840	15840	15840	15840	0
334	20240531	150300	217668920	15840	15840	15840	15840	0
335	20240531	150200	217668920	15840	15840	15840	15840	0
336	20240531	150100	217668920	15840	15840	15840	15840	0
337	20240531	150000	217668920	15840	15840	15840	15840	0
338	20240531	145900	217668920	15840	15840	15840	15840	0
339	20240531	145800	217668920	15840	15840	15840	15840	0
340	20240531	145700	217668920	15840	15840	15840	15840	0
341	20240531	145600	217668920	15840	15840	15840	15840	0
342	20240531	145500	217668920	15840	15840	15840	15840	2
343	20240531	145400	217637240	15840	15840	15840	15840	0
344	20240531	145300	217637240	15840	15840	15840	15840	0
345	20240531	145200	217637240	15840	15860	15860	15840	55
346	20240531	145100	216765940	15860	15860	15860	15860	1
347	20240531	145000	216750080	15760	15760	15760	15760	1
348	20240531	144900	216734320	15760	15760	15760	15760	0
349	20240531	144800	216734320	15760	15800	15800	15760	77
350	20240531	144700	215519620	15870	15870	15870	15870	0
351	20240531	144600	215519620	15870	15870	15870	15870	0
352	20240531	144500	215519620	15870	15870	15870	15870	0
353	20240531	144400	215519620	15870	15870	15870	15870	0
354	20240531	144300	215519620	15870	15870	15870	15870	0
355	20240531	144200	215519620	15870	15870	15870	15870	0
356	20240531	144100	215519620	15870	15870	15870	15870	0
357	20240531	144000	215519620	15870	15870	15870	15870	0
358	20240531	143900	215519620	15870	15870	15870	15870	0
359	20240531	143800	215519620	15870	15870	15870	15870	0
360	20240531	143700	215519620	15870	15870	15870	15870	0
361	20240531	143600	215519620	15870	15870	15870	15870	0
362	20240531	143500	215519620	15870	15870	15870	15870	0
363	20240531	143400	215519620	15870	15870	15870	15870	0
364	20240531	143300	215519620	15870	15870	15870	15870	0
365	20240531	143200	215519620	15870	15870	15870	15870	0
366	20240531	143100	215519620	15870	15870	15870	15870	0
367	20240531	143000	215519620	15870	15870	15870	15870	0
368	20240531	142900	215519620	15870	15870	15870	15870	0
369	20240531	142800	215519620	15870	15870	15870	15870	10
370	20240531	142700	215360920	15880	15880	15880	15880	0
371	20240531	142600	215360920	15880	15880	15880	15880	0
372	20240531	142500	215360920	15880	15880	15880	15880	0
373	20240531	142400	215360920	15880	15880	15880	15880	0
374	20240531	142300	215360920	15880	15880	15880	15880	0
375	20240531	142200	215360920	15880	15880	15880	15880	0
376	20240531	142100	215360920	15880	15880	15880	15880	0
377	20240531	142000	215360920	15880	15880	15880	15880	0
378	20240531	141900	215360920	15880	15800	15880	15800	190
379	20240531	141800	212358840	15800	15800	15800	15800	11
380	20240531	141700	212185040	15790	15790	15790	15790	0
381	20240531	141600	212185040	15790	15790	15790	15790	0
382	20240531	141500	212185040	15790	15790	15790	15790	0
383	20240531	141400	212185040	15790	15790	15790	15790	0
384	20240531	141300	212185040	15790	15790	15790	15790	0
385	20240531	141200	212185040	15790	15790	15790	15790	0
386	20240531	141100	212185040	15790	15790	15790	15790	0
387	20240531	141000	212185040	15790	15790	15790	15790	0
388	20240531	140900	212185040	15790	15790	15790	15790	0
389	20240531	140800	212185040	15790	15790	15790	15790	0
390	20240531	140700	212185040	15790	15800	15800	15790	779
391	20240531	140600	199878840	15880	15880	15880	15880	0
392	20240531	140500	199878840	15880	15880	15880	15880	0
393	20240531	140400	199878840	15880	15880	15880	15880	0
394	20240531	140300	199878840	15880	15880	15880	15880	0
395	20240531	140200	199878840	15880	15880	15880	15880	0
396	20240531	140100	199878840	15880	15880	15880	15880	0
397	20240531	140000	199878840	15880	15880	15880	15880	0
398	20240531	135900	199878840	15880	15880	15880	15880	0
399	20240531	135800	199878840	15880	15880	15880	15880	0
400	20240531	135700	199878840	15880	15880	15880	15880	12
401	20240531	135600	199688280	15870	15870	15870	15870	0
402	20240531	135500	199688280	15870	15870	15870	15870	0
403	20240531	135400	199688280	15870	15870	15870	15870	0
404	20240531	135300	199688280	15870	15870	15870	15870	9
405	20240531	135200	199545450	15870	15870	15870	15870	0
406	20240531	135100	199545450	15870	15870	15870	15870	0
407	20240531	135000	199545450	15870	15870	15870	15870	7
408	20240531	134900	199434360	15870	15870	15870	15870	12
409	20240531	134800	199243920	15880	15880	15880	15880	14
410	20240531	134700	199021600	15870	15870	15870	15870	0
411	20240531	134600	199021600	15870	15870	15870	15870	8
412	20240531	134500	198894640	15870	15870	15870	15870	0
413	20240531	134400	198894640	15870	15870	15870	15870	10
414	20240531	134300	198735940	15870	15870	15870	15870	1
415	20240531	134200	198720070	15800	15800	15800	15800	0
416	20240531	134100	198720070	15800	15800	15800	15800	0
417	20240531	134000	198720070	15800	15800	15800	15800	0
418	20240531	133900	198720070	15800	15800	15800	15800	10
419	20240531	133800	198562070	15880	15880	15880	15880	0
420	20240531	133700	198562070	15880	15880	15880	15880	0
421	20240531	133600	198562070	15880	15880	15880	15880	0
422	20240531	133500	198562070	15880	15880	15880	15880	0
423	20240531	133400	198562070	15880	15880	15880	15880	2
424	20240531	133300	198530310	15800	15800	15800	15800	0
425	20240531	133200	198530310	15800	15800	15800	15800	0
426	20240531	133100	198530310	15800	15800	15800	15800	0
427	20240531	133000	198530310	15800	15800	15800	15800	0
428	20240531	132900	198530310	15800	15800	15800	15800	0
429	20240531	132800	198530310	15800	15800	15800	15800	0
430	20240531	132700	198530310	15800	15800	15800	15800	0
431	20240531	132600	198530310	15800	15800	15800	15800	0
432	20240531	132500	198530310	15800	15800	15800	15800	0
433	20240531	132400	198530310	15800	15800	15800	15800	0
434	20240531	132300	198530310	15800	15800	15800	15800	0
435	20240531	132200	198530310	15800	15800	15800	15800	0
436	20240531	132100	198530310	15800	15800	15800	15800	0
437	20240531	132000	198530310	15800	15800	15800	15800	0
438	20240531	131900	198530310	15800	15800	15800	15800	6
439	20240531	131800	198435510	15770	15770	15770	15770	0
440	20240531	131700	198435510	15770	15770	15770	15770	0
441	20240531	131600	198435510	15770	15770	15770	15770	0
442	20240531	131500	198435510	15770	15770	15770	15770	0
443	20240531	131400	198435510	15770	15770	15770	15770	0
444	20240531	131300	198435510	15770	15770	15770	15770	0
445	20240531	131200	198435510	15770	15770	15770	15770	0
446	20240531	131100	198435510	15770	15770	15770	15770	0
447	20240531	131000	198435510	15770	15770	15770	15770	0
448	20240531	130900	198435510	15770	15770	15770	15770	0
449	20240531	130800	198435510	15770	15770	15770	15770	0
450	20240531	130700	198435510	15770	15770	15770	15770	0
451	20240531	130600	198435510	15770	15770	15770	15770	6
452	20240531	130500	198340890	15870	15870	15870	15870	0
453	20240531	130400	198340890	15870	15870	15870	15870	0
454	20240531	130300	198340890	15870	15870	15870	15870	0
455	20240531	130200	198340890	15870	15870	15870	15870	3
456	20240531	130100	198293280	15890	15890	15890	15890	0
457	20240531	130000	198293280	15890	15890	15890	15890	0
458	20240531	125900	198293280	15890	15890	15890	15890	0
459	20240531	125800	198293280	15890	15890	15890	15890	0
460	20240531	125700	198293280	15890	15890	15890	15890	1
461	20240531	125600	198277390	15800	15790	15800	15790	333
462	20240531	125500	193016000	15730	15730	15730	15730	0
463	20240531	125400	193016000	15730	15730	15730	15730	0
464	20240531	125300	193016000	15730	15730	15730	15730	0
465	20240531	125200	193016000	15730	15730	15730	15730	0
466	20240531	125100	193016000	15730	15730	15730	15730	6
467	20240531	125000	192921620	15730	15730	15730	15730	0
468	20240531	124900	192921620	15730	15730	15730	15730	0
469	20240531	124800	192921620	15730	15730	15730	15730	0
470	20240531	124700	192921620	15730	15730	15730	15730	0
471	20240531	124600	192921620	15730	15730	15730	15730	0
472	20240531	124500	192921620	15730	15730	15730	15730	0
473	20240531	124400	192921620	15730	15730	15730	15730	0
474	20240531	124300	192921620	15730	15730	15730	15730	2
475	20240531	124200	192890160	15790	15790	15790	15790	1
476	20240531	124100	192874370	15790	15790	15790	15790	0
477	20240531	124000	192874370	15790	15790	15790	15790	10
478	20240531	123900	192716470	15790	15790	15790	15790	0
479	20240531	123800	192716470	15790	15790	15790	15790	1
480	20240531	123700	192700680	15790	15790	15790	15790	0
481	20240531	123600	192700680	15790	15790	15790	15790	0
482	20240531	123500	192700680	15790	15790	15790	15790	0
483	20240531	123400	192700680	15790	15790	15790	15790	0
484	20240531	123300	192700680	15790	15790	15790	15790	0
485	20240531	123200	192700680	15790	15790	15790	15790	0
486	20240531	123100	192700680	15790	15790	15790	15790	0
487	20240531	123000	192700680	15790	15790	15790	15790	0
488	20240531	122900	192700680	15790	15790	15790	15790	0
489	20240531	122800	192700680	15790	15790	15790	15790	0
490	20240531	122700	192700680	15790	15790	15790	15790	0
491	20240531	122600	192700680	15790	15790	15790	15790	1
492	20240531	122500	192684890	15720	15720	15720	15720	0
493	20240531	122400	192684890	15720	15720	15720	15720	0
494	20240531	122300	192684890	15720	15720	15720	15720	0
495	20240531	122200	192684890	15720	15720	15720	15720	702
496	20240531	122100	181649450	15790	15790	15790	15790	0
497	20240531	122000	181649450	15790	15790	15790	15790	5
498	20240531	121900	181570500	15700	15700	15700	15700	0
499	20240531	121800	181570500	15700	15700	15700	15700	0
500	20240531	121700	181570500	15700	15700	15700	15700	0
501	20240531	121600	181570500	15700	15700	15700	15700	400
502	20240531	121500	175290500	15790	15790	15790	15790	5
503	20240531	121400	175211550	15700	15720	15720	15700	2300
504	20240531	121300	139060770	15790	15790	15790	15790	30
505	20240531	121200	138587070	15790	15790	15790	15790	0
506	20240531	121100	138587070	15790	15780	15790	15780	70
507	20240531	121000	137482220	15720	15740	15740	15720	22
508	20240531	120900	137136350	15720	15720	15720	15720	0
509	20240531	120800	137136350	15720	15720	15720	15720	0
510	20240531	120700	137136350	15720	15720	15720	15720	0
511	20240531	120600	137136350	15720	15730	15730	15720	1203
512	20240531	120500	118224260	15730	15730	15730	15730	0
513	20240531	120400	118224260	15730	15730	15730	15730	0
514	20240531	120300	118224260	15730	15750	15750	15730	30
515	20240531	120200	117751880	15730	15750	15750	15730	213
516	20240531	120100	114400130	15750	15750	15750	15750	687
517	20240531	120000	103579880	15790	15790	15790	15790	11
518	20240531	115900	103406190	15750	15750	15750	15750	0
519	20240531	115800	103406190	15750	15750	15750	15750	0
520	20240531	115700	103406190	15750	15750	15750	15750	0
521	20240531	115600	103406190	15750	15750	15750	15750	0
522	20240531	115500	103406190	15750	15750	15750	15750	0
523	20240531	115400	103406190	15750	15750	15750	15750	0
524	20240531	115300	103406190	15750	15750	15750	15750	0
525	20240531	115200	103406190	15750	15750	15750	15750	0
526	20240531	115100	103406190	15750	15750	15750	15750	10
527	20240531	115000	103248690	15750	15750	15750	15750	0
528	20240531	114900	103248690	15750	15750	15750	15750	2
529	20240531	114800	103217190	15750	15750	15750	15750	0
530	20240531	114700	103217190	15750	15750	15750	15750	0
531	20240531	114600	103217190	15750	15750	15750	15750	0
532	20240531	114500	103217190	15750	15750	15750	15750	0
533	20240531	114400	103217190	15750	15750	15750	15750	0
534	20240531	114300	103217190	15750	15750	15750	15750	0
535	20240531	114200	103217190	15750	15750	15750	15750	0
536	20240531	114100	103217190	15750	15750	15750	15750	0
537	20240531	114000	103217190	15750	15750	15750	15750	0
538	20240531	113900	103217190	15750	15750	15750	15750	0
539	20240531	113800	103217190	15750	15750	15750	15750	1
540	20240531	113700	103201440	15750	15750	15750	15750	2
541	20240531	113600	103169940	15750	15750	15750	15750	0
542	20240531	113500	103169940	15750	15750	15750	15750	0
543	20240531	113400	103169940	15750	15750	15750	15750	0
544	20240531	113300	103169940	15750	15750	15750	15750	0
545	20240531	113200	103169940	15750	15750	15750	15750	0
546	20240531	113100	103169940	15750	15750	15750	15750	0
547	20240531	113000	103169940	15750	15750	15750	15750	0
548	20240531	112900	103169940	15750	15750	15750	15750	0
549	20240531	112800	103169940	15750	15750	15750	15750	0
550	20240531	112700	103169940	15750	15750	15750	15750	0
551	20240531	112600	103169940	15750	15750	15750	15750	0
552	20240531	112500	103169940	15750	15750	15750	15750	0
553	20240531	112400	103169940	15750	15770	15770	15750	40
554	20240531	112300	102539860	15790	15790	15790	15790	0
555	20240531	112200	102539860	15790	15790	15790	15790	0
556	20240531	112100	102539860	15790	15790	15790	15790	0
557	20240531	112000	102539860	15790	15790	15790	15790	0
558	20240531	111900	102539860	15790	15790	15790	15790	0
559	20240531	111800	102539860	15790	15790	15790	15790	0
560	20240531	111700	102539860	15790	15790	15790	15790	0
561	20240531	111600	102539860	15790	15790	15790	15790	39
562	20240531	111500	101924050	15750	15750	15750	15750	147
563	20240531	111400	99608800	15750	15750	15750	15750	210
564	20240531	111300	96301300	15750	15750	15750	15750	582
565	20240531	111200	87134800	15750	15750	15750	15750	243
566	20240531	111100	83307550	15730	15740	15740	15730	1227
567	20240531	111000	64006510	15800	15760	15800	15750	362
568	20240531	110900	58303580	15800	15800	15800	15800	0
569	20240531	110800	58303580	15800	15800	15800	15800	1
570	20240531	110700	58287780	15760	15760	15760	15760	0
571	20240531	110600	58287780	15760	15760	15760	15760	0
572	20240531	110500	58287780	15760	15760	15760	15760	0
573	20240531	110400	58287780	15760	15760	15760	15760	0
574	20240531	110300	58287780	15760	15760	15760	15760	0
575	20240531	110200	58287780	15760	15760	15760	15760	0
576	20240531	110100	58287780	15760	15760	15760	15760	0
577	20240531	110000	58287780	15760	15760	15760	15760	0
578	20240531	105900	58287780	15760	15760	15760	15760	0
579	20240531	105800	58287780	15760	15760	15760	15760	0
580	20240531	105700	58287780	15760	15800	15800	15760	353
581	20240531	105600	52719860	15880	15880	15880	15880	0
582	20240531	105500	52719860	15880	15880	15880	15880	0
583	20240531	105400	52719860	15880	15880	15880	15880	1
584	20240531	105300	52703980	15880	15880	15880	15880	0
585	20240531	105200	52703980	15880	15880	15880	15880	0
586	20240531	105100	52703980	15880	15880	15880	15880	0
587	20240531	105000	52703980	15880	15880	15880	15880	0
588	20240531	104900	52703980	15880	15880	15880	15880	0
589	20240531	104800	52703980	15880	15880	15880	15880	0
590	20240531	104700	52703980	15880	15880	15880	15880	0
591	20240531	104600	52703980	15880	15880	15880	15880	0
592	20240531	104500	52703980	15880	15880	15880	15880	0
593	20240531	104400	52703980	15880	15880	15880	15880	0
594	20240531	104300	52703980	15880	15880	15880	15880	0
595	20240531	104200	52703980	15880	15880	15880	15880	0
596	20240531	104100	52703980	15880	15880	15880	15880	0
597	20240531	104000	52703980	15880	15880	15880	15880	0
598	20240531	103900	52703980	15880	15800	15880	15760	48
599	20240531	103800	51945330	15880	15880	15880	15880	0
600	20240531	103700	51945330	15880	15880	15880	15880	0
601	20240531	103600	51945330	15880	15880	15880	15880	0
602	20240531	103500	51945330	15880	15880	15880	15880	0
603	20240531	103400	51945330	15880	15880	15880	15880	0
604	20240531	103300	51945330	15880	15880	15880	15880	0
605	20240531	103200	51945330	15880	15880	15880	15880	0
606	20240531	103100	51945330	15880	15880	15880	15880	0
607	20240531	103000	51945330	15880	15880	15880	15880	0
608	20240531	102900	51945330	15880	15880	15880	15880	0
609	20240531	102800	51945330	15880	15880	15880	15880	1
610	20240531	102700	51929450	15880	15870	15880	15870	102
611	20240531	102600	50309720	15870	15870	15870	15870	1
612	20240531	102500	50293850	15800	15800	15800	15800	0
613	20240531	102400	50293850	15800	15810	15810	15800	100
614	20240531	102300	48713760	15880	15880	15880	15880	0
615	20240531	102200	48713760	15880	15880	15880	15880	0
616	20240531	102100	48713760	15880	15880	15880	15880	0
617	20240531	102000	48713760	15880	15880	15880	15880	0
618	20240531	101900	48713760	15880	15880	15880	15880	0
619	20240531	101800	48713760	15880	15870	15880	15870	12
620	20240531	101700	48523240	15880	15880	15880	15880	0
621	20240531	101600	48523240	15880	15880	15880	15880	0
622	20240531	101500	48523240	15880	15880	15880	15880	0
623	20240531	101400	48523240	15880	15880	15880	15880	0
624	20240531	101300	48523240	15880	15880	15880	15880	0
625	20240531	101200	48523240	15880	15880	15880	15880	0
626	20240531	101100	48523240	15880	15880	15880	15880	0
627	20240531	101000	48523240	15880	15880	15880	15880	0
628	20240531	100900	48523240	15880	15880	15880	15880	0
629	20240531	100800	48523240	15880	15880	15880	15880	0
630	20240531	100700	48523240	15880	15880	15880	15880	0
631	20240531	100600	48523240	15880	15880	15880	15880	0
632	20240531	100500	48523240	15880	15870	15880	15870	198
633	20240531	100400	45380430	15870	15870	15870	15870	0
634	20240531	100300	45380430	15870	15870	15870	15870	0
635	20240531	100200	45380430	15870	15870	15870	15870	0
636	20240531	100100	45380430	15870	15870	15870	15870	0
637	20240531	100000	45380430	15870	15870	15870	15870	2
638	20240531	095900	45348690	15870	15870	15870	15870	0
639	20240531	095800	45348690	15870	15870	15870	15870	1
640	20240531	095700	45332820	15870	15800	15870	15800	102
641	20240531	095600	43721080	15780	15780	15780	15780	100
642	20240531	095500	42143080	15820	15820	15820	15820	0
643	20240531	095400	42143080	15820	15820	15820	15820	0
644	20240531	095300	42143080	15820	15820	15820	15820	376
645	20240531	095200	36194760	15820	15810	15820	15770	578
646	20240531	095100	27064040	15820	15820	15820	15820	0
647	20240531	095000	27064040	15820	15820	15820	15820	1
648	20240531	094900	27048220	15820	15820	15820	15820	0
649	20240531	094800	27048220	15820	15840	15840	15820	10
650	20240531	094700	26889960	15850	15850	15850	15850	0
651	20240531	094600	26889960	15850	15850	15850	15850	0
652	20240531	094500	26889960	15850	15850	15850	15850	0
653	20240531	094400	26889960	15850	15850	15850	15850	0
654	20240531	094300	26889960	15850	15870	15870	15850	28
655	20240531	094200	26446140	15850	15850	15850	15850	0
656	20240531	094100	26446140	15850	15850	15850	15850	0
657	20240531	094000	26446140	15850	15850	15850	15850	0
658	20240531	093900	26446140	15850	15850	15850	15850	0
659	20240531	093800	26446140	15850	15850	15850	15850	0
660	20240531	093700	26446140	15850	15850	15850	15850	0
661	20240531	093600	26446140	15850	15850	15850	15850	0
662	20240531	093500	26446140	15850	15850	15850	15850	0
663	20240531	093400	26446140	15850	15850	15850	15850	0
664	20240531	093300	26446140	15850	15850	15850	15850	0
665	20240531	093200	26446140	15850	15860	15860	15850	195
666	20240531	093100	23355380	15850	15850	15850	15850	3
667	20240531	093000	23307830	15800	15800	15800	15800	0
668	20240531	092900	23307830	15800	15800	15800	15800	69
669	20240531	092800	22217630	15800	15800	15800	15800	3
670	20240531	092700	22170230	15880	15880	15880	15880	1
671	20240531	092600	22154350	15880	15880	15880	15880	1
672	20240531	092500	22138470	15880	15880	15880	15880	0
673	20240531	092400	22138470	15880	15880	15880	15880	100
674	20240531	092300	20550470	15890	15890	15890	15890	0
675	20240531	092200	20550470	15890	15890	15890	15890	0
676	20240531	092100	20550470	15890	15890	15890	15890	0
677	20240531	092000	20550470	15890	15890	15890	15890	0
678	20240531	091900	20550470	15890	15890	15890	15890	100
679	20240531	091800	18961470	15890	15890	15890	15890	100
680	20240531	091700	17372470	15890	15890	15890	15890	100
681	20240531	091600	15783470	15890	15890	15890	15890	1
682	20240531	091500	15767580	15900	15900	15900	15900	100
683	20240531	091400	14177580	15900	15900	15900	15900	100
684	20240531	091300	12587580	15900	15900	15900	15900	0
685	20240531	091200	12587580	15900	15890	15900	15890	84
686	20240531	091100	11252030	15900	15890	15900	15730	575
687	20240531	091000	2160900	15890	15890	15890	15890	100
688	20240531	090900	571900	15890	15810	15890	15810	17
689	20240531	090800	302250	15850	15850	15850	15850	0
690	20240531	090700	302250	15850	15850	15850	15850	0
691	20240531	090600	302250	15850	15850	15850	15850	5
692	20240531	090500	223000	15860	15860	15860	15860	0
693	20240531	090400	223000	15860	15860	15860	15860	0
694	20240531	090300	223000	15860	15860	15860	15860	0
695	20240531	090200	223000	15860	15890	15990	15860	14
696	20240531	090100	0	15860	15860	15860	15860	0
697	20240531	090000	0	15860	15860	15860	15860	0