KissMeData/000850/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	183200	52601450	30650	30650	30650	30650	70
3	20240527	183100	52601450	30650	30650	30650	30650	0
4	20240527	183000	52601450	30650	30650	30650	30650	0
5	20240527	182900	52601450	30650	30650	30650	30650	0
6	20240527	182800	52601450	30650	30650	30650	30650	0
7	20240527	182700	52601450	30650	30650	30650	30650	0
8	20240527	182600	52601450	30650	30650	30650	30650	0
9	20240527	182500	52601450	30650	30650	30650	30650	0
10	20240527	182400	52601450	30650	30650	30650	30650	0
11	20240527	182300	52601450	30650	30650	30650	30650	0
12	20240527	182200	52601450	30650	30650	30650	30650	0
13	20240527	182100	52601450	30650	30650	30650	30650	0
14	20240527	182000	52601450	30650	30650	30650	30650	0
15	20240527	181900	52601450	30650	30650	30650	30650	0
16	20240527	181800	52601450	30650	30650	30650	30650	0
17	20240527	181700	52601450	30650	30650	30650	30650	0
18	20240527	181600	52601450	30650	30650	30650	30650	0
19	20240527	181500	52601450	30650	30650	30650	30650	0
20	20240527	181400	52601450	30650	30650	30650	30650	0
21	20240527	181300	52601450	30650	30650	30650	30650	0
22	20240527	181200	52601450	30650	30650	30650	30650	0
23	20240527	181100	52601450	30650	30650	30650	30650	0
24	20240527	181000	52601450	30650	30650	30650	30650	0
25	20240527	180900	52601450	30650	30650	30650	30650	0
26	20240527	180800	52601450	30650	30650	30650	30650	0
27	20240527	180700	52601450	30650	30650	30650	30650	0
28	20240527	180600	52601450	30650	30650	30650	30650	0
29	20240527	180500	52601450	30650	30650	30650	30650	0
30	20240527	180400	52601450	30650	30650	30650	30650	0
31	20240527	180300	52601450	30650	30650	30650	30650	0
32	20240527	180200	52601450	30650	30650	30650	30650	70
33	20240527	180100	52601450	30650	30650	30650	30650	0
34	20240527	180000	52601450	30650	30650	30650	30650	0
35	20240527	175900	52601450	30650	30650	30650	30650	0
36	20240527	175800	52601450	30650	30650	30650	30650	0
37	20240527	175700	52601450	30650	30650	30650	30650	0
38	20240527	175600	52601450	30650	30650	30650	30650	0
39	20240527	175500	52601450	30650	30650	30650	30650	0
40	20240527	175400	52601450	30650	30650	30650	30650	0
41	20240527	175300	52601450	30650	30650	30650	30650	0
42	20240527	175200	52601450	30650	30650	30650	30650	0
43	20240527	175100	52601450	30650	30650	30650	30650	0
44	20240527	175000	52601450	30650	30650	30650	30650	0
45	20240527	174900	52601450	30650	30650	30650	30650	0
46	20240527	174800	52601450	30650	30650	30650	30650	0
47	20240527	174700	52601450	30650	30650	30650	30650	0
48	20240527	174600	52601450	30650	30650	30650	30650	0
49	20240527	174500	52601450	30650	30650	30650	30650	0
50	20240527	174400	52601450	30650	30650	30650	30650	0
51	20240527	174300	52601450	30650	30650	30650	30650	0
52	20240527	174200	52601450	30650	30650	30650	30650	0
53	20240527	174100	52601450	30650	30650	30650	30650	0
54	20240527	174000	52601450	30650	30650	30650	30650	0
55	20240527	173900	52601450	30650	30650	30650	30650	0
56	20240527	173800	52601450	30650	30650	30650	30650	0
57	20240527	173700	52601450	30650	30650	30650	30650	0
58	20240527	173600	52601450	30650	30650	30650	30650	0
59	20240527	173500	52601450	30650	30650	30650	30650	0
60	20240527	173400	52601450	30650	30650	30650	30650	0
61	20240527	173300	52601450	30650	30650	30650	30650	0
62	20240527	173200	52601450	30650	30650	30650	30650	70
63	20240527	173100	52601450	30650	30650	30650	30650	0
64	20240527	173000	52601450	30650	30650	30650	30650	0
65	20240527	172900	52601450	30650	30650	30650	30650	0
66	20240527	172800	52601450	30650	30650	30650	30650	0
67	20240527	172700	52601450	30650	30650	30650	30650	0
68	20240527	172600	52601450	30650	30650	30650	30650	0
69	20240527	172500	52601450	30650	30650	30650	30650	0
70	20240527	172400	52601450	30650	30650	30650	30650	0
71	20240527	172300	52601450	30650	30650	30650	30650	0
72	20240527	172200	52601450	30650	30650	30650	30650	0
73	20240527	172100	52601450	30650	30650	30650	30650	0
74	20240527	172000	52601450	30650	30650	30650	30650	0
75	20240527	171900	52601450	30650	30650	30650	30650	0
76	20240527	171800	52601450	30650	30650	30650	30650	0
77	20240527	171700	52601450	30650	30650	30650	30650	0
78	20240527	171600	52601450	30650	30650	30650	30650	0
79	20240527	171500	52601450	30650	30650	30650	30650	0
80	20240527	171400	52601450	30650	30650	30650	30650	0
81	20240527	171300	52601450	30650	30650	30650	30650	0
82	20240527	171200	52601450	30650	30650	30650	30650	0
83	20240527	171100	52601450	30650	30650	30650	30650	0
84	20240527	171000	52601450	30650	30650	30650	30650	0
85	20240527	170900	52601450	30650	30650	30650	30650	0
86	20240527	170800	52601450	30650	30650	30650	30650	0
87	20240527	170700	52601450	30650	30650	30650	30650	0
88	20240527	170600	52601450	30650	30650	30650	30650	0
89	20240527	170500	52601450	30650	30650	30650	30650	0
90	20240527	170400	52601450	30650	30650	30650	30650	0
91	20240527	170300	52601450	30650	30650	30650	30650	0
92	20240527	170200	52601450	30650	30650	30650	30650	70
93	20240527	170100	52601450	30650	30650	30650	30650	0
94	20240527	170000	52601450	30650	30650	30650	30650	0
95	20240527	165900	52601450	30650	30650	30650	30650	0
96	20240527	165800	52601450	30650	30650	30650	30650	0
97	20240527	165700	52601450	30650	30650	30650	30650	0
98	20240527	165600	52601450	30650	30650	30650	30650	0
99	20240527	165500	52601450	30650	30650	30650	30650	0
100	20240527	165400	52601450	30650	30650	30650	30650	0
101	20240527	165300	52601450	30650	30650	30650	30650	0
102	20240527	165200	52601450	30650	30650	30650	30650	0
103	20240527	165100	52601450	30650	30650	30650	30650	0
104	20240527	165000	52601450	30650	30650	30650	30650	0
105	20240527	164900	52601450	30650	30650	30650	30650	0
106	20240527	164800	52601450	30650	30650	30650	30650	0
107	20240527	164700	52601450	30650	30650	30650	30650	0
108	20240527	164600	52601450	30650	30650	30650	30650	0
109	20240527	164500	52601450	30650	30650	30650	30650	0
110	20240527	164400	52601450	30650	30650	30650	30650	0
111	20240527	164300	52601450	30650	30650	30650	30650	0
112	20240527	164200	52601450	30650	30650	30650	30650	0
113	20240527	164100	52601450	30650	30650	30650	30650	0
114	20240527	164000	52601450	30650	30650	30650	30650	0
115	20240527	163900	52601450	30650	30650	30650	30650	0
116	20240527	163800	52601450	30650	30650	30650	30650	0
117	20240527	163700	52601450	30650	30650	30650	30650	0
118	20240527	163600	52601450	30650	30650	30650	30650	0
119	20240527	163500	52601450	30650	30650	30650	30650	0
120	20240527	163400	52601450	30650	30650	30650	30650	0
121	20240527	163300	52601450	30650	30650	30650	30650	0
122	20240527	163200	52601450	30650	30650	30650	30650	70
123	20240527	163100	52601450	30650	30650	30650	30650	0
124	20240527	163000	52601450	30650	30650	30650	30650	0
125	20240527	162900	52601450	30650	30650	30650	30650	0
126	20240527	162800	52601450	30650	30650	30650	30650	0
127	20240527	162700	52601450	30650	30650	30650	30650	0
128	20240527	162600	52601450	30650	30650	30650	30650	0
129	20240527	162500	52601450	30650	30650	30650	30650	0
130	20240527	162400	52601450	30650	30650	30650	30650	0
131	20240527	162300	52601450	30650	30650	30650	30650	0
132	20240527	162200	52601450	30650	30650	30650	30650	0
133	20240527	162100	52601450	30650	30650	30650	30650	0
134	20240527	162000	52601450	30650	30650	30650	30650	0
135	20240527	161900	52601450	30650	30650	30650	30650	0
136	20240527	161800	52601450	30650	30650	30650	30650	0
137	20240527	161700	52601450	30650	30650	30650	30650	0
138	20240527	161600	52601450	30650	30650	30650	30650	0
139	20240527	161500	52601450	30650	30650	30650	30650	0
140	20240527	161400	52601450	30650	30650	30650	30650	0
141	20240527	161300	52601450	30650	30650	30650	30650	0
142	20240527	161200	52601450	30650	30650	30650	30650	0
143	20240527	161100	52601450	30650	30650	30650	30650	0
144	20240527	161000	52601450	30650	30650	30650	30650	0
145	20240527	160900	52601450	30650	30650	30650	30650	0
146	20240527	160800	52601450	30650	30650	30650	30650	0
147	20240527	160700	52601450	30650	30650	30650	30650	0
148	20240527	160600	52601450	30650	30650	30650	30650	0
149	20240527	160500	52601450	30650	30650	30650	30650	0
150	20240527	160400	52601450	30650	30650	30650	30650	0
151	20240527	160300	52601450	30650	30650	30650	30650	0
152	20240527	160200	52601450	30650	30650	30650	30650	70
153	20240527	160100	52601450	30650	30650	30650	30650	0
154	20240527	160000	52601450	30650	30650	30650	30650	0
155	20240527	155900	52601450	30650	30650	30650	30650	0
156	20240527	155800	52601450	30650	30650	30650	30650	0
157	20240527	155700	52601450	30650	30650	30650	30650	0
158	20240527	155600	52601450	30650	30650	30650	30650	0
159	20240527	155500	52601450	30650	30650	30650	30650	0
160	20240527	155400	52601450	30650	30650	30650	30650	0
161	20240527	155300	52601450	30650	30650	30650	30650	0
162	20240527	155200	52601450	30650	30650	30650	30650	0
163	20240527	155100	52601450	30650	30650	30650	30650	0
164	20240527	155000	52601450	30650	30650	30650	30650	0
165	20240527	154900	52601450	30650	30650	30650	30650	0
166	20240527	154800	52601450	30650	30650	30650	30650	0
167	20240527	154700	52601450	30650	30650	30650	30650	0
168	20240527	154600	52601450	30650	30650	30650	30650	0
169	20240527	154500	52601450	30650	30650	30650	30650	0
170	20240527	154400	52601450	30650	30650	30650	30650	0
171	20240527	154300	52601450	30650	30650	30650	30650	0
172	20240527	154200	52601450	30650	30650	30650	30650	0
173	20240527	154100	52601450	30650	30650	30650	30650	0
174	20240527	154000	52601450	30650	30650	30650	30650	0
175	20240527	153900	52601450	30650	30650	30650	30650	0
176	20240527	153800	52601450	30650	30650	30650	30650	0
177	20240527	153700	52601450	30650	30650	30650	30650	0
178	20240527	153600	52601450	30650	30650	30650	30650	0
179	20240527	153500	52601450	30650	30650	30650	30650	0
180	20240527	153400	52601450	30650	30650	30650	30650	0
181	20240527	153300	52601450	30650	30650	30650	30650	0
182	20240527	153200	52601450	30650	30650	30650	30650	70
183	20240527	153100	52601450	30650	30650	30650	30650	0
184	20240527	153000	52601450	30650	30650	30650	30650	70
185	20240527	152900	50455950	30600	30600	30600	30600	0
186	20240527	152800	50455950	30600	30600	30600	30600	0
187	20240527	152700	50455950	30600	30600	30600	30600	0
188	20240527	152600	50455950	30600	30600	30600	30600	0
189	20240527	152500	50455950	30600	30600	30600	30600	0
190	20240527	152400	50455950	30600	30600	30600	30600	0
191	20240527	152300	50455950	30600	30600	30600	30600	0
192	20240527	152200	50455950	30600	30600	30600	30600	0
193	20240527	152100	50455950	30600	30600	30600	30600	0
194	20240527	152000	50455950	30600	30600	30600	30600	0
195	20240527	151900	50455950	30600	30600	30600	30600	0
196	20240527	151800	50455950	30600	30600	30600	30600	9
197	20240527	151700	50180550	30650	30650	30650	30650	0
198	20240527	151600	50180550	30650	30650	30650	30650	1
199	20240527	151500	50149900	30650	30650	30650	30650	0
200	20240527	151400	50149900	30650	30600	30650	30550	54
201	20240527	151300	48497350	30650	30600	30650	30550	25
202	20240527	151200	47732000	30600	30600	30600	30600	3
203	20240527	151100	47640200	30550	30550	30550	30550	0
204	20240527	151000	47640200	30550	30550	30550	30550	3
205	20240527	150900	47548550	30600	30600	30600	30600	0
206	20240527	150800	47548550	30600	30600	30600	30600	0
207	20240527	150700	47548550	30600	30600	30600	30600	0
208	20240527	150600	47548550	30600	30600	30600	30600	0
209	20240527	150500	47548550	30600	30600	30600	30600	0
210	20240527	150400	47548550	30600	30600	30600	30600	0
211	20240527	150300	47548550	30600	30600	30600	30600	2
212	20240527	150200	47487350	30600	30600	30600	30600	2
213	20240527	150100	47426150	30600	30600	30600	30600	0
214	20240527	150000	47426150	30600	30600	30600	30600	1
215	20240527	145900	47395550	30600	30600	30600	30600	0
216	20240527	145800	47395550	30600	30600	30600	30600	0
217	20240527	145700	47395550	30600	30600	30600	30600	0
218	20240527	145600	47395550	30600	30600	30600	30600	0
219	20240527	145500	47395550	30600	30600	30600	30600	0
220	20240527	145400	47395550	30600	30600	30600	30600	0
221	20240527	145300	47395550	30600	30600	30600	30600	0
222	20240527	145200	47395550	30600	30600	30600	30600	0
223	20240527	145100	47395550	30600	30600	30600	30600	0
224	20240527	145000	47395550	30600	30600	30600	30600	2
225	20240527	144900	47334350	30600	30600	30600	30600	0
226	20240527	144800	47334350	30600	30600	30600	30600	0
227	20240527	144700	47334350	30600	30600	30600	30600	0
228	20240527	144600	47334350	30600	30600	30600	30600	5
229	20240527	144500	47181350	30600	30600	30600	30600	0
230	20240527	144400	47181350	30600	30600	30600	30600	2
231	20240527	144300	47120150	30600	30600	30600	30600	0
232	20240527	144200	47120150	30600	30600	30600	30600	3
233	20240527	144100	47028350	30600	30600	30600	30600	0
234	20240527	144000	47028350	30600	30600	30600	30600	0
235	20240527	143900	47028350	30600	30600	30600	30600	8
236	20240527	143800	46783550	30600	30600	30600	30600	5
237	20240527	143700	46630550	30600	30600	30600	30600	2
238	20240527	143600	46569350	30550	30550	30550	30550	40
239	20240527	143500	45347350	30500	30500	30500	30500	0
240	20240527	143400	45347350	30500	30500	30500	30500	0
241	20240527	143300	45347350	30500	30500	30500	30500	0
242	20240527	143200	45347350	30500	30550	30550	30500	201
243	20240527	143100	39207900	30600	30600	30600	30600	0
244	20240527	143000	39207900	30600	30600	30600	30600	0
245	20240527	142900	39207900	30600	30600	30600	30600	0
246	20240527	142800	39207900	30600	30600	30600	30600	0
247	20240527	142700	39207900	30600	30600	30600	30600	0
248	20240527	142600	39207900	30600	30600	30600	30600	0
249	20240527	142500	39207900	30600	30600	30600	30600	0
250	20240527	142400	39207900	30600	30600	30600	30600	0
251	20240527	142300	39207900	30600	30600	30600	30600	0
252	20240527	142200	39207900	30600	30600	30600	30600	0
253	20240527	142100	39207900	30600	30600	30600	30600	0
254	20240527	142000	39207900	30600	30600	30600	30600	0
255	20240527	141900	39207900	30600	30600	30600	30600	0
256	20240527	141800	39207900	30600	30600	30600	30600	0
257	20240527	141700	39207900	30600	30600	30600	30600	0
258	20240527	141600	39207900	30600	30600	30600	30600	0
259	20240527	141500	39207900	30600	30600	30600	30600	3
260	20240527	141400	39116100	30550	30550	30550	30550	0
261	20240527	141300	39116100	30550	30550	30550	30550	0
262	20240527	141200	39116100	30550	30550	30550	30550	0
263	20240527	141100	39116100	30550	30550	30550	30550	0
264	20240527	141000	39116100	30550	30550	30550	30550	0
265	20240527	140900	39116100	30550	30550	30550	30550	0
266	20240527	140800	39116100	30550	30550	30550	30550	0
267	20240527	140700	39116100	30550	30550	30550	30550	0
268	20240527	140600	39116100	30550	30550	30550	30550	0
269	20240527	140500	39116100	30550	30550	30550	30550	0
270	20240527	140400	39116100	30550	30550	30550	30550	0
271	20240527	140300	39116100	30550	30550	30550	30550	0
272	20240527	140200	39116100	30550	30550	30550	30550	0
273	20240527	140100	39116100	30550	30550	30550	30550	0
274	20240527	140000	39116100	30550	30550	30550	30550	0
275	20240527	135900	39116100	30550	30550	30550	30550	0
276	20240527	135800	39116100	30550	30550	30550	30550	0
277	20240527	135700	39116100	30550	30550	30550	30550	0
278	20240527	135600	39116100	30550	30550	30550	30550	0
279	20240527	135500	39116100	30550	30550	30550	30550	0
280	20240527	135400	39116100	30550	30550	30550	30550	0
281	20240527	135300	39116100	30550	30550	30550	30550	0
282	20240527	135200	39116100	30550	30550	30550	30550	0
283	20240527	135100	39116100	30550	30550	30550	30550	0
284	20240527	135000	39116100	30550	30550	30550	30550	0
285	20240527	134900	39116100	30550	30550	30550	30550	0
286	20240527	134800	39116100	30550	30550	30550	30550	0
287	20240527	134700	39116100	30550	30550	30550	30550	0
288	20240527	134600	39116100	30550	30550	30550	30550	0
289	20240527	134500	39116100	30550	30550	30550	30550	0
290	20240527	134400	39116100	30550	30550	30550	30550	0
291	20240527	134300	39116100	30550	30550	30550	30550	0
292	20240527	134200	39116100	30550	30550	30550	30550	0
293	20240527	134100	39116100	30550	30550	30550	30550	0
294	20240527	134000	39116100	30550	30550	30550	30550	0
295	20240527	133900	39116100	30550	30550	30550	30550	0
296	20240527	133800	39116100	30550	30550	30550	30550	0
297	20240527	133700	39116100	30550	30550	30550	30550	0
298	20240527	133600	39116100	30550	30550	30550	30550	1
299	20240527	133500	39085550	30550	30550	30550	30550	0
300	20240527	133400	39085550	30550	30550	30550	30550	0
301	20240527	133300	39085550	30550	30550	30550	30550	0
302	20240527	133200	39085550	30550	30550	30550	30550	0
303	20240527	133100	39085550	30550	30550	30550	30550	0
304	20240527	133000	39085550	30550	30550	30550	30550	0
305	20240527	132900	39085550	30550	30600	30600	30550	118
306	20240527	132800	35475450	30650	30650	30650	30650	0
307	20240527	132700	35475450	30650	30650	30650	30650	0
308	20240527	132600	35475450	30650	30650	30650	30650	0
309	20240527	132500	35475450	30650	30650	30650	30650	0
310	20240527	132400	35475450	30650	30650	30650	30650	0
311	20240527	132300	35475450	30650	30650	30650	30650	0
312	20240527	132200	35475450	30650	30650	30650	30650	0
313	20240527	132100	35475450	30650	30650	30650	30650	0
314	20240527	132000	35475450	30650	30650	30650	30650	0
315	20240527	131900	35475450	30650	30650	30650	30650	0
316	20240527	131800	35475450	30650	30650	30650	30650	0
317	20240527	131700	35475450	30650	30650	30650	30650	0
318	20240527	131600	35475450	30650	30650	30650	30650	0
319	20240527	131500	35475450	30650	30650	30650	30650	0
320	20240527	131400	35475450	30650	30650	30650	30650	0
321	20240527	131300	35475450	30650	30650	30650	30650	0
322	20240527	131200	35475450	30650	30650	30650	30650	0
323	20240527	131100	35475450	30650	30650	30650	30650	10
324	20240527	131000	35168950	30650	30650	30650	30650	0
325	20240527	130900	35168950	30650	30650	30650	30650	0
326	20240527	130800	35168950	30650	30650	30650	30650	0
327	20240527	130700	35168950	30650	30650	30650	30650	0
328	20240527	130600	35168950	30650	30650	30650	30650	0
329	20240527	130500	35168950	30650	30650	30650	30650	0
330	20240527	130400	35168950	30650	30650	30650	30650	0
331	20240527	130300	35168950	30650	30650	30650	30650	0
332	20240527	130200	35168950	30650	30650	30650	30650	0
333	20240527	130100	35168950	30650	30650	30650	30650	0
334	20240527	130000	35168950	30650	30650	30650	30650	0
335	20240527	125900	35168950	30650	30650	30650	30650	0
336	20240527	125800	35168950	30650	30650	30650	30650	0
337	20240527	125700	35168950	30650	30650	30650	30650	0
338	20240527	125600	35168950	30650	30650	30650	30650	105
339	20240527	125500	31950700	30650	30650	30650	30650	0
340	20240527	125400	31950700	30650	30650	30650	30650	0
341	20240527	125300	31950700	30650	30650	30650	30650	0
342	20240527	125200	31950700	30650	30650	30650	30650	0
343	20240527	125100	31950700	30650	30650	30650	30650	0
344	20240527	125000	31950700	30650	30650	30650	30650	0
345	20240527	124900	31950700	30650	30650	30650	30650	100
346	20240527	124800	28885700	30650	30650	30650	30650	0
347	20240527	124700	28885700	30650	30650	30650	30650	0
348	20240527	124600	28885700	30650	30650	30650	30650	10
349	20240527	124500	28579200	30600	30600	30600	30600	0
350	20240527	124400	28579200	30600	30600	30600	30600	0
351	20240527	124300	28579200	30600	30600	30600	30600	0
352	20240527	124200	28579200	30600	30600	30600	30600	0
353	20240527	124100	28579200	30600	30600	30600	30600	0
354	20240527	124000	28579200	30600	30600	30600	30600	0
355	20240527	123900	28579200	30600	30600	30600	30600	0
356	20240527	123800	28579200	30600	30600	30600	30600	0
357	20240527	123700	28579200	30600	30600	30600	30600	0
358	20240527	123600	28579200	30600	30600	30600	30600	0
359	20240527	123500	28579200	30600	30600	30600	30600	0
360	20240527	123400	28579200	30600	30600	30600	30600	0
361	20240527	123300	28579200	30600	30600	30600	30600	0
362	20240527	123200	28579200	30600	30650	30650	30600	37
363	20240527	123100	27445450	30650	30650	30650	30650	0
364	20240527	123000	27445450	30650	30650	30650	30600	115
365	20240527	122900	23921400	30600	30600	30600	30600	0
366	20240527	122800	23921400	30600	30600	30600	30600	0
367	20240527	122700	23921400	30600	30600	30600	30600	0
368	20240527	122600	23921400	30600	30600	30600	30600	0
369	20240527	122500	23921400	30600	30600	30600	30600	3
370	20240527	122400	23829600	30600	30600	30600	30600	0
371	20240527	122300	23829600	30600	30600	30600	30600	0
372	20240527	122200	23829600	30600	30600	30600	30600	0
373	20240527	122100	23829600	30600	30600	30600	30600	0
374	20240527	122000	23829600	30600	30600	30600	30600	0
375	20240527	121900	23829600	30600	30600	30600	30600	76
376	20240527	121800	21504000	30650	30650	30650	30650	0
377	20240527	121700	21504000	30650	30650	30650	30650	0
378	20240527	121600	21504000	30650	30650	30650	30650	0
379	20240527	121500	21504000	30650	30650	30650	30650	0
380	20240527	121400	21504000	30650	30650	30650	30650	0
381	20240527	121300	21504000	30650	30650	30650	30650	0
382	20240527	121200	21504000	30650	30650	30650	30650	0
383	20240527	121100	21504000	30650	30650	30650	30650	45
384	20240527	121000	20124750	30600	30600	30600	30600	0
385	20240527	120900	20124750	30600	30600	30600	30600	0
386	20240527	120800	20124750	30600	30600	30600	30600	0
387	20240527	120700	20124750	30600	30600	30600	30600	0
388	20240527	120600	20124750	30600	30600	30600	30600	0
389	20240527	120500	20124750	30600	30600	30600	30600	0
390	20240527	120400	20124750	30600	30600	30600	30600	0
391	20240527	120300	20124750	30600	30600	30600	30600	0
392	20240527	120200	20124750	30600	30600	30600	30600	0
393	20240527	120100	20124750	30600	30600	30600	30600	0
394	20240527	120000	20124750	30600	30600	30600	30600	0
395	20240527	115900	20124750	30600	30600	30600	30600	0
396	20240527	115800	20124750	30600	30600	30600	30600	0
397	20240527	115700	20124750	30600	30600	30600	30600	0
398	20240527	115600	20124750	30600	30600	30600	30600	0
399	20240527	115500	20124750	30600	30600	30600	30600	0
400	20240527	115400	20124750	30600	30600	30600	30600	0
401	20240527	115300	20124750	30600	30600	30600	30600	0
402	20240527	115200	20124750	30600	30600	30600	30600	0
403	20240527	115100	20124750	30600	30600	30600	30600	0
404	20240527	115000	20124750	30600	30600	30600	30600	0
405	20240527	114900	20124750	30600	30600	30600	30600	0
406	20240527	114800	20124750	30600	30600	30600	30600	0
407	20240527	114700	20124750	30600	30600	30600	30600	0
408	20240527	114600	20124750	30600	30600	30600	30600	0
409	20240527	114500	20124750	30600	30600	30600	30600	0
410	20240527	114400	20124750	30600	30600	30600	30600	0
411	20240527	114300	20124750	30600	30600	30600	30600	0
412	20240527	114200	20124750	30600	30600	30600	30600	0
413	20240527	114100	20124750	30600	30600	30600	30600	0
414	20240527	114000	20124750	30600	30600	30600	30600	0
415	20240527	113900	20124750	30600	30600	30600	30600	0
416	20240527	113800	20124750	30600	30600	30600	30600	0
417	20240527	113700	20124750	30600	30600	30600	30600	0
418	20240527	113600	20124750	30600	30600	30600	30600	0
419	20240527	113500	20124750	30600	30600	30600	30600	0
420	20240527	113400	20124750	30600	30600	30600	30600	0
421	20240527	113300	20124750	30600	30600	30600	30600	0
422	20240527	113200	20124750	30600	30600	30600	30600	0
423	20240527	113100	20124750	30600	30600	30600	30600	0
424	20240527	113000	20124750	30600	30600	30600	30600	0
425	20240527	112900	20124750	30600	30600	30600	30600	0
426	20240527	112800	20124750	30600	30600	30600	30600	0
427	20240527	112700	20124750	30600	30600	30600	30600	0
428	20240527	112600	20124750	30600	30600	30600	30600	0
429	20240527	112500	20124750	30600	30600	30600	30600	0
430	20240527	112400	20124750	30600	30600	30600	30600	0
431	20240527	112300	20124750	30600	30600	30600	30600	0
432	20240527	112200	20124750	30600	30600	30600	30600	0
433	20240527	112100	20124750	30600	30600	30600	30600	0
434	20240527	112000	20124750	30600	30600	30600	30600	0
435	20240527	111900	20124750	30600	30600	30600	30600	0
436	20240527	111800	20124750	30600	30600	30600	30600	0
437	20240527	111700	20124750	30600	30600	30600	30600	0
438	20240527	111600	20124750	30600	30600	30600	30600	0
439	20240527	111500	20124750	30600	30600	30600	30600	0
440	20240527	111400	20124750	30600	30600	30600	30600	0
441	20240527	111300	20124750	30600	30600	30600	30600	0
442	20240527	111200	20124750	30600	30600	30600	30600	0
443	20240527	111100	20124750	30600	30600	30600	30600	12
444	20240527	111000	19757550	30600	30600	30600	30600	0
445	20240527	110900	19757550	30600	30600	30600	30600	0
446	20240527	110800	19757550	30600	30600	30600	30600	0
447	20240527	110700	19757550	30600	30600	30600	30600	0
448	20240527	110600	19757550	30600	30600	30600	30600	0
449	20240527	110500	19757550	30600	30600	30600	30600	0
450	20240527	110400	19757550	30600	30600	30600	30600	0
451	20240527	110300	19757550	30600	30600	30600	30600	0
452	20240527	110200	19757550	30600	30600	30600	30600	0
453	20240527	110100	19757550	30600	30600	30600	30600	0
454	20240527	110000	19757550	30600	30600	30600	30600	3
455	20240527	105900	19665750	30550	30550	30550	30550	0
456	20240527	105800	19665750	30550	30550	30550	30550	0
457	20240527	105700	19665750	30550	30550	30550	30550	0
458	20240527	105600	19665750	30550	30550	30550	30550	0
459	20240527	105500	19665750	30550	30550	30550	30550	0
460	20240527	105400	19665750	30550	30550	30550	30550	0
461	20240527	105300	19665750	30550	30550	30550	30550	0
462	20240527	105200	19665750	30550	30550	30550	30550	0
463	20240527	105100	19665750	30550	30550	30550	30550	0
464	20240527	105000	19665750	30550	30550	30550	30550	0
465	20240527	104900	19665750	30550	30550	30550	30550	0
466	20240527	104800	19665750	30550	30550	30550	30550	0
467	20240527	104700	19665750	30550	30550	30550	30550	0
468	20240527	104600	19665750	30550	30550	30550	30550	0
469	20240527	104500	19665750	30550	30550	30550	30550	0
470	20240527	104400	19665750	30550	30550	30550	30550	0
471	20240527	104300	19665750	30550	30550	30550	30550	0
472	20240527	104200	19665750	30550	30550	30550	30550	0
473	20240527	104100	19665750	30550	30550	30550	30550	0
474	20240527	104000	19665750	30550	30550	30550	30550	0
475	20240527	103900	19665750	30550	30550	30550	30550	0
476	20240527	103800	19665750	30550	30550	30550	30550	0
477	20240527	103700	19665750	30550	30550	30550	30550	0
478	20240527	103600	19665750	30550	30550	30550	30550	0
479	20240527	103500	19665750	30550	30550	30550	30550	0
480	20240527	103400	19665750	30550	30550	30550	30550	0
481	20240527	103300	19665750	30550	30550	30550	30550	0
482	20240527	103200	19665750	30550	30550	30550	30550	0
483	20240527	103100	19665750	30550	30550	30550	30550	3
484	20240527	103000	19574100	30600	30550	30600	30550	10
485	20240527	102900	19268550	30550	30550	30550	30550	0
486	20240527	102800	19268550	30550	30550	30550	30550	0
487	20240527	102700	19268550	30550	30550	30550	30550	0
488	20240527	102600	19268550	30550	30550	30550	30550	0
489	20240527	102500	19268550	30550	30550	30550	30550	0
490	20240527	102400	19268550	30550	30550	30550	30550	0
491	20240527	102300	19268550	30550	30550	30550	30550	0
492	20240527	102200	19268550	30550	30550	30550	30550	3
493	20240527	102100	19176900	30550	30550	30550	30550	0
494	20240527	102000	19176900	30550	30550	30550	30550	0
495	20240527	101900	19176900	30550	30550	30550	30550	0
496	20240527	101800	19176900	30550	30550	30550	30550	0
497	20240527	101700	19176900	30550	30550	30550	30550	0
498	20240527	101600	19176900	30550	30550	30550	30550	0
499	20240527	101500	19176900	30550	30550	30550	30550	0
500	20240527	101400	19176900	30550	30550	30550	30550	0
501	20240527	101300	19176900	30550	30550	30550	30550	0
502	20240527	101200	19176900	30550	30550	30550	30550	1
503	20240527	101100	19146350	30600	30600	30600	30600	0
504	20240527	101000	19146350	30600	30600	30600	30600	0
505	20240527	100900	19146350	30600	30600	30600	30600	0
506	20240527	100800	19146350	30600	30600	30600	30600	0
507	20240527	100700	19146350	30600	30600	30600	30600	0
508	20240527	100600	19146350	30600	30600	30600	30600	0
509	20240527	100500	19146350	30600	30600	30600	30600	0
510	20240527	100400	19146350	30600	30600	30600	30600	0
511	20240527	100300	19146350	30600	30600	30600	30600	0
512	20240527	100200	19146350	30600	30600	30600	30600	0
513	20240527	100100	19146350	30600	30600	30600	30600	0
514	20240527	100000	19146350	30600	30600	30600	30600	1
515	20240527	095900	19115750	30600	30600	30600	30600	10
516	20240527	095800	18809750	30600	30600	30600	30600	0
517	20240527	095700	18809750	30600	30600	30600	30600	0
518	20240527	095600	18809750	30600	30600	30600	30600	1
519	20240527	095500	18779150	30600	30600	30600	30600	0
520	20240527	095400	18779150	30600	30600	30600	30600	0
521	20240527	095300	18779150	30600	30600	30600	30600	0
522	20240527	095200	18779150	30600	30600	30600	30600	0
523	20240527	095100	18779150	30600	30600	30600	30600	0
524	20240527	095000	18779150	30600	30600	30600	30600	0
525	20240527	094900	18779150	30600	30600	30600	30600	0
526	20240527	094800	18779150	30600	30600	30600	30600	1
527	20240527	094700	18748550	30500	30500	30500	30500	0
528	20240527	094600	18748550	30500	30500	30500	30500	143
529	20240527	094500	14387050	30500	30500	30500	30500	0
530	20240527	094400	14387050	30500	30500	30500	30500	18
531	20240527	094300	13838050	30500	30500	30500	30500	3
532	20240527	094200	13746550	30450	30450	30450	30450	0
533	20240527	094100	13746550	30450	30450	30450	30450	0
534	20240527	094000	13746550	30450	30450	30450	30450	0
535	20240527	093900	13746550	30450	30450	30450	30450	0
536	20240527	093800	13746550	30450	30450	30450	30450	0
537	20240527	093700	13746550	30450	30450	30450	30450	0
538	20240527	093600	13746550	30450	30450	30450	30450	0
539	20240527	093500	13746550	30450	30500	30500	30450	45
540	20240527	093400	12376150	30450	30450	30450	30450	0
541	20240527	093300	12376150	30450	30450	30450	30450	0
542	20240527	093200	12376150	30450	30500	30500	30450	134
543	20240527	093100	8295750	30450	30450	30450	30450	0
544	20240527	093000	8295750	30450	30450	30450	30450	6
545	20240527	092900	8113050	30450	30550	30550	30450	224
546	20240527	092800	1288700	30600	30600	30600	30600	0
547	20240527	092700	1288700	30600	30600	30600	30600	0
548	20240527	092600	1288700	30600	30600	30600	30600	0
549	20240527	092500	1288700	30600	30600	30600	30600	1
550	20240527	092400	1258100	30600	30600	30600	30600	0
551	20240527	092300	1258100	30600	30600	30600	30600	0
552	20240527	092200	1258100	30600	30600	30600	30600	0
553	20240527	092100	1258100	30600	30600	30600	30600	0
554	20240527	092000	1258100	30600	30600	30600	30600	0
555	20240527	091900	1258100	30600	30600	30600	30600	0
556	20240527	091800	1258100	30600	30600	30600	30600	0
557	20240527	091700	1258100	30600	30600	30600	30600	0
558	20240527	091600	1258100	30600	30600	30600	30600	15
559	20240527	091500	799100	30650	30650	30650	30650	0
560	20240527	091400	799100	30650	30650	30650	30650	0
561	20240527	091300	799100	30650	30650	30650	30650	0
562	20240527	091200	799100	30650	30650	30650	30650	0
563	20240527	091100	799100	30650	30650	30650	30650	0
564	20240527	091000	799100	30650	30650	30650	30650	0
565	20240527	090900	799100	30650	30650	30650	30650	0
566	20240527	090800	799100	30650	30650	30650	30650	0
567	20240527	090700	799100	30650	30650	30650	30650	5
568	20240527	090600	645850	30650	30650	30650	30650	5
569	20240527	090500	492600	30650	30650	30650	30650	5
570	20240527	090400	339350	30850	30850	30850	30850	0
571	20240527	090300	339350	30850	30850	30850	30850	0
572	20240527	090200	339350	30850	30850	30850	30850	0
573	20240527	090100	339350	30850	30850	30850	30850	0
574	20240527	090000	339350	30850	30850	30850	30850	11