KissMeData/187870/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203500	187620460	15860	15860	15860	15860	168
3	20240530	203400	187620460	15860	15860	15860	15860	0
4	20240530	203300	187620460	15860	15860	15860	15860	0
5	20240530	203200	187620460	15860	15860	15860	15860	0
6	20240530	203100	187620460	15860	15860	15860	15860	0
7	20240530	203000	187620460	15860	15860	15860	15860	0
8	20240530	202900	187620460	15860	15860	15860	15860	0
9	20240530	202800	187620460	15860	15860	15860	15860	0
10	20240530	202700	187620460	15860	15860	15860	15860	0
11	20240530	202600	187620460	15860	15860	15860	15860	0
12	20240530	202500	187620460	15860	15860	15860	15860	0
13	20240530	202400	187620460	15860	15860	15860	15860	0
14	20240530	202300	187620460	15860	15860	15860	15860	0
15	20240530	202200	187620460	15860	15860	15860	15860	0
16	20240530	202100	187620460	15860	15860	15860	15860	0
17	20240530	202000	187620460	15860	15860	15860	15860	0
18	20240530	201900	187620460	15860	15860	15860	15860	0
19	20240530	201800	187620460	15860	15860	15860	15860	0
20	20240530	201700	187620460	15860	15860	15860	15860	0
21	20240530	201600	187620460	15860	15860	15860	15860	0
22	20240530	201500	187620460	15860	15860	15860	15860	0
23	20240530	201400	187620460	15860	15860	15860	15860	0
24	20240530	201300	187620460	15860	15860	15860	15860	0
25	20240530	201200	187620460	15860	15860	15860	15860	0
26	20240530	201100	187620460	15860	15860	15860	15860	0
27	20240530	201000	187620460	15860	15860	15860	15860	0
28	20240530	200900	187620460	15860	15860	15860	15860	0
29	20240530	200800	187620460	15860	15860	15860	15860	0
30	20240530	200700	187620460	15860	15860	15860	15860	0
31	20240530	200600	187620460	15860	15860	15860	15860	0
32	20240530	200500	187620460	15860	15860	15860	15860	168
33	20240530	200400	187620460	15860	15860	15860	15860	0
34	20240530	200300	187620460	15860	15860	15860	15860	0
35	20240530	200200	187620460	15860	15860	15860	15860	0
36	20240530	200100	187620460	15860	15860	15860	15860	0
37	20240530	200000	187620460	15860	15860	15860	15860	0
38	20240530	195900	187620460	15860	15860	15860	15860	0
39	20240530	195800	187620460	15860	15860	15860	15860	0
40	20240530	195700	187620460	15860	15860	15860	15860	0
41	20240530	195600	187620460	15860	15860	15860	15860	0
42	20240530	195500	187620460	15860	15860	15860	15860	0
43	20240530	195400	187620460	15860	15860	15860	15860	0
44	20240530	195300	187620460	15860	15860	15860	15860	0
45	20240530	195200	187620460	15860	15860	15860	15860	0
46	20240530	195100	187620460	15860	15860	15860	15860	0
47	20240530	195000	187620460	15860	15860	15860	15860	0
48	20240530	194900	187620460	15860	15860	15860	15860	0
49	20240530	194800	187620460	15860	15860	15860	15860	0
50	20240530	194700	187620460	15860	15860	15860	15860	0
51	20240530	194600	187620460	15860	15860	15860	15860	0
52	20240530	194500	187620460	15860	15860	15860	15860	0
53	20240530	194400	187620460	15860	15860	15860	15860	0
54	20240530	194300	187620460	15860	15860	15860	15860	0
55	20240530	194200	187620460	15860	15860	15860	15860	0
56	20240530	194100	187620460	15860	15860	15860	15860	0
57	20240530	194000	187620460	15860	15860	15860	15860	0
58	20240530	193900	187620460	15860	15860	15860	15860	0
59	20240530	193800	187620460	15860	15860	15860	15860	0
60	20240530	193700	187620460	15860	15860	15860	15860	0
61	20240530	193600	187620460	15860	15860	15860	15860	0
62	20240530	193500	187620460	15860	15860	15860	15860	168
63	20240530	193400	187620460	15860	15860	15860	15860	0
64	20240530	193300	187620460	15860	15860	15860	15860	0
65	20240530	193200	187620460	15860	15860	15860	15860	0
66	20240530	193100	187620460	15860	15860	15860	15860	0
67	20240530	193000	187620460	15860	15860	15860	15860	0
68	20240530	192900	187620460	15860	15860	15860	15860	0
69	20240530	192800	187620460	15860	15860	15860	15860	0
70	20240530	192700	187620460	15860	15860	15860	15860	0
71	20240530	192600	187620460	15860	15860	15860	15860	0
72	20240530	192500	187620460	15860	15860	15860	15860	0
73	20240530	192400	187620460	15860	15860	15860	15860	0
74	20240530	192300	187620460	15860	15860	15860	15860	0
75	20240530	192200	187620460	15860	15860	15860	15860	0
76	20240530	192100	187620460	15860	15860	15860	15860	0
77	20240530	192000	187620460	15860	15860	15860	15860	0
78	20240530	191900	187620460	15860	15860	15860	15860	0
79	20240530	191800	187620460	15860	15860	15860	15860	0
80	20240530	191700	187620460	15860	15860	15860	15860	0
81	20240530	191600	187620460	15860	15860	15860	15860	0
82	20240530	191500	187620460	15860	15860	15860	15860	0
83	20240530	191400	187620460	15860	15860	15860	15860	0
84	20240530	191300	187620460	15860	15860	15860	15860	0
85	20240530	191200	187620460	15860	15860	15860	15860	0
86	20240530	191100	187620460	15860	15860	15860	15860	0
87	20240530	191000	187620460	15860	15860	15860	15860	0
88	20240530	190900	187620460	15860	15860	15860	15860	0
89	20240530	190800	187620460	15860	15860	15860	15860	0
90	20240530	190700	187620460	15860	15860	15860	15860	0
91	20240530	190600	187620460	15860	15860	15860	15860	0
92	20240530	190500	187620460	15860	15860	15860	15860	168
93	20240530	190400	187620460	15860	15860	15860	15860	0
94	20240530	190300	187620460	15860	15860	15860	15860	0
95	20240530	190200	187620460	15860	15860	15860	15860	0
96	20240530	190100	187620460	15860	15860	15860	15860	0
97	20240530	190000	187620460	15860	15860	15860	15860	0
98	20240530	185900	187620460	15860	15860	15860	15860	0
99	20240530	185800	187620460	15860	15860	15860	15860	0
100	20240530	185700	187620460	15860	15860	15860	15860	0
101	20240530	185600	187620460	15860	15860	15860	15860	0
102	20240530	185500	187620460	15860	15860	15860	15860	0
103	20240530	185400	187620460	15860	15860	15860	15860	0
104	20240530	185300	187620460	15860	15860	15860	15860	0
105	20240530	185200	187620460	15860	15860	15860	15860	0
106	20240530	185100	187620460	15860	15860	15860	15860	0
107	20240530	185000	187620460	15860	15860	15860	15860	0
108	20240530	184900	187620460	15860	15860	15860	15860	0
109	20240530	184800	187620460	15860	15860	15860	15860	0
110	20240530	184700	187620460	15860	15860	15860	15860	0
111	20240530	184600	187620460	15860	15860	15860	15860	0
112	20240530	184500	187620460	15860	15860	15860	15860	0
113	20240530	184400	187620460	15860	15860	15860	15860	0
114	20240530	184300	187620460	15860	15860	15860	15860	0
115	20240530	184200	187620460	15860	15860	15860	15860	0
116	20240530	184100	187620460	15860	15860	15860	15860	0
117	20240530	184000	187620460	15860	15860	15860	15860	0
118	20240530	183900	187620460	15860	15860	15860	15860	0
119	20240530	183800	187620460	15860	15860	15860	15860	0
120	20240530	183700	187620460	15860	15860	15860	15860	0
121	20240530	183600	187620460	15860	15860	15860	15860	0
122	20240530	183500	187620460	15860	15860	15860	15860	168
123	20240530	183400	187620460	15860	15860	15860	15860	0
124	20240530	183300	187620460	15860	15860	15860	15860	0
125	20240530	183200	187620460	15860	15860	15860	15860	0
126	20240530	183100	187620460	15860	15860	15860	15860	0
127	20240530	183000	187620460	15860	15860	15860	15860	0
128	20240530	182900	187620460	15860	15860	15860	15860	0
129	20240530	182800	187620460	15860	15860	15860	15860	0
130	20240530	182700	187620460	15860	15860	15860	15860	0
131	20240530	182600	187620460	15860	15860	15860	15860	0
132	20240530	182500	187620460	15860	15860	15860	15860	0
133	20240530	182400	187620460	15860	15860	15860	15860	0
134	20240530	182300	187620460	15860	15860	15860	15860	0
135	20240530	182200	187620460	15860	15860	15860	15860	0
136	20240530	182100	187620460	15860	15860	15860	15860	0
137	20240530	182000	187620460	15860	15860	15860	15860	0
138	20240530	181900	187620460	15860	15860	15860	15860	0
139	20240530	181800	187620460	15860	15860	15860	15860	0
140	20240530	181700	187620460	15860	15860	15860	15860	0
141	20240530	181600	187620460	15860	15860	15860	15860	0
142	20240530	181500	187620460	15860	15860	15860	15860	0
143	20240530	181400	187620460	15860	15860	15860	15860	0
144	20240530	181300	187620460	15860	15860	15860	15860	0
145	20240530	181200	187620460	15860	15860	15860	15860	0
146	20240530	181100	187620460	15860	15860	15860	15860	0
147	20240530	181000	187620460	15860	15860	15860	15860	0
148	20240530	180900	187620460	15860	15860	15860	15860	0
149	20240530	180800	187620460	15860	15860	15860	15860	0
150	20240530	180700	187620460	15860	15860	15860	15860	0
151	20240530	180600	187620460	15860	15860	15860	15860	0
152	20240530	180500	187620460	15860	15860	15860	15860	168
153	20240530	180400	187620460	15860	15860	15860	15860	0
154	20240530	180300	187620460	15860	15860	15860	15860	0
155	20240530	180200	187620460	15860	15860	15860	15860	0
156	20240530	180100	187620460	15860	15860	15860	15860	0
157	20240530	180000	187620460	15860	15860	15860	15860	0
158	20240530	175900	187620460	15860	15860	15860	15860	0
159	20240530	175800	187620460	15860	15860	15860	15860	0
160	20240530	175700	187620460	15860	15860	15860	15860	0
161	20240530	175600	187620460	15860	15860	15860	15860	0
162	20240530	175500	187620460	15860	15860	15860	15860	0
163	20240530	175400	187620460	15860	15860	15860	15860	0
164	20240530	175300	187620460	15860	15860	15860	15860	0
165	20240530	175200	187620460	15860	15860	15860	15860	0
166	20240530	175100	187620460	15860	15860	15860	15860	0
167	20240530	175000	187620460	15860	15860	15860	15860	0
168	20240530	174900	187620460	15860	15860	15860	15860	0
169	20240530	174800	187620460	15860	15860	15860	15860	0
170	20240530	174700	187620460	15860	15860	15860	15860	0
171	20240530	174600	187620460	15860	15860	15860	15860	0
172	20240530	174500	187620460	15860	15860	15860	15860	0
173	20240530	174400	187620460	15860	15860	15860	15860	0
174	20240530	174300	187620460	15860	15860	15860	15860	0
175	20240530	174200	187620460	15860	15860	15860	15860	0
176	20240530	174100	187620460	15860	15860	15860	15860	0
177	20240530	174000	187620460	15860	15860	15860	15860	0
178	20240530	173900	187620460	15860	15860	15860	15860	0
179	20240530	173800	187620460	15860	15860	15860	15860	0
180	20240530	173700	187620460	15860	15860	15860	15860	0
181	20240530	173600	187620460	15860	15860	15860	15860	0
182	20240530	173500	187620460	15860	15860	15860	15860	168
183	20240530	173400	187620460	15860	15860	15860	15860	0
184	20240530	173300	187620460	15860	15860	15860	15860	0
185	20240530	173200	187620460	15860	15860	15860	15860	0
186	20240530	173100	187620460	15860	15860	15860	15860	0
187	20240530	173000	187620460	15860	15860	15860	15860	0
188	20240530	172900	187620460	15860	15860	15860	15860	0
189	20240530	172800	187620460	15860	15860	15860	15860	0
190	20240530	172700	187620460	15860	15860	15860	15860	0
191	20240530	172600	187620460	15860	15860	15860	15860	0
192	20240530	172500	187620460	15860	15860	15860	15860	0
193	20240530	172400	187620460	15860	15860	15860	15860	0
194	20240530	172300	187620460	15860	15860	15860	15860	0
195	20240530	172200	187620460	15860	15860	15860	15860	0
196	20240530	172100	187620460	15860	15860	15860	15860	0
197	20240530	172000	187620460	15860	15860	15860	15860	0
198	20240530	171900	187620460	15860	15860	15860	15860	0
199	20240530	171800	187620460	15860	15860	15860	15860	0
200	20240530	171700	187620460	15860	15860	15860	15860	0
201	20240530	171600	187620460	15860	15860	15860	15860	0
202	20240530	171500	187620460	15860	15860	15860	15860	0
203	20240530	171400	187620460	15860	15860	15860	15860	0
204	20240530	171300	187620460	15860	15860	15860	15860	0
205	20240530	171200	187620460	15860	15860	15860	15860	0
206	20240530	171100	187620460	15860	15860	15860	15860	0
207	20240530	171000	187620460	15860	15860	15860	15860	0
208	20240530	170900	187620460	15860	15860	15860	15860	0
209	20240530	170800	187620460	15860	15860	15860	15860	0
210	20240530	170700	187620460	15860	15860	15860	15860	0
211	20240530	170600	187620460	15860	15860	15860	15860	0
212	20240530	170500	187620460	15860	15860	15860	15860	168
213	20240530	170400	187620460	15860	15860	15860	15860	0
214	20240530	170300	187620460	15860	15860	15860	15860	0
215	20240530	170200	187620460	15860	15860	15860	15860	0
216	20240530	170100	187620460	15860	15860	15860	15860	0
217	20240530	170000	187620460	15860	15860	15860	15860	0
218	20240530	165900	187620460	15860	15860	15860	15860	0
219	20240530	165800	187620460	15860	15860	15860	15860	0
220	20240530	165700	187620460	15860	15860	15860	15860	0
221	20240530	165600	187620460	15860	15860	15860	15860	0
222	20240530	165500	187620460	15860	15860	15860	15860	0
223	20240530	165400	187620460	15860	15860	15860	15860	0
224	20240530	165300	187620460	15860	15860	15860	15860	0
225	20240530	165200	187620460	15860	15860	15860	15860	0
226	20240530	165100	187620460	15860	15860	15860	15860	0
227	20240530	165000	187620460	15860	15860	15860	15860	0
228	20240530	164900	187620460	15860	15860	15860	15860	0
229	20240530	164800	187620460	15860	15860	15860	15860	0
230	20240530	164700	187620460	15860	15860	15860	15860	0
231	20240530	164600	187620460	15860	15860	15860	15860	0
232	20240530	164500	187620460	15860	15860	15860	15860	0
233	20240530	164400	187620460	15860	15860	15860	15860	0
234	20240530	164300	187620460	15860	15860	15860	15860	0
235	20240530	164200	187620460	15860	15860	15860	15860	0
236	20240530	164100	187620460	15860	15860	15860	15860	0
237	20240530	164000	187620460	15860	15860	15860	15860	0
238	20240530	163900	187620460	15860	15860	15860	15860	0
239	20240530	163800	187620460	15860	15860	15860	15860	0
240	20240530	163700	187620460	15860	15860	15860	15860	0
241	20240530	163600	187620460	15860	15860	15860	15860	0
242	20240530	163500	187620460	15860	15860	15860	15860	168
243	20240530	163400	187620460	15860	15860	15860	15860	0
244	20240530	163300	187620460	15860	15860	15860	15860	0
245	20240530	163200	187620460	15860	15860	15860	15860	0
246	20240530	163100	187620460	15860	15860	15860	15860	0
247	20240530	163000	187620460	15860	15860	15860	15860	0
248	20240530	162900	187620460	15860	15860	15860	15860	0
249	20240530	162800	187620460	15860	15860	15860	15860	0
250	20240530	162700	187620460	15860	15860	15860	15860	0
251	20240530	162600	187620460	15860	15860	15860	15860	0
252	20240530	162500	187620460	15860	15860	15860	15860	0
253	20240530	162400	187620460	15860	15860	15860	15860	0
254	20240530	162300	187620460	15860	15860	15860	15860	0
255	20240530	162200	187620460	15860	15860	15860	15860	0
256	20240530	162100	187620460	15860	15860	15860	15860	0
257	20240530	162000	187620460	15860	15860	15860	15860	0
258	20240530	161900	187620460	15860	15860	15860	15860	0
259	20240530	161800	187620460	15860	15860	15860	15860	0
260	20240530	161700	187620460	15860	15860	15860	15860	0
261	20240530	161600	187620460	15860	15860	15860	15860	0
262	20240530	161500	187620460	15860	15860	15860	15860	0
263	20240530	161400	187620460	15860	15860	15860	15860	0
264	20240530	161300	187620460	15860	15860	15860	15860	0
265	20240530	161200	187620460	15860	15860	15860	15860	0
266	20240530	161100	187620460	15860	15860	15860	15860	0
267	20240530	161000	187620460	15860	15860	15860	15860	0
268	20240530	160900	187620460	15860	15860	15860	15860	0
269	20240530	160800	187620460	15860	15860	15860	15860	0
270	20240530	160700	187620460	15860	15860	15860	15860	0
271	20240530	160600	187620460	15860	15860	15860	15860	0
272	20240530	160500	187620460	15860	15860	15860	15860	168
273	20240530	160400	187620460	15860	15860	15860	15860	0
274	20240530	160300	187620460	15860	15860	15860	15860	0
275	20240530	160200	187620460	15860	15860	15860	15860	0
276	20240530	160100	187620460	15860	15860	15860	15860	0
277	20240530	160000	187620460	15860	15860	15860	15860	0
278	20240530	155900	187620460	15860	15860	15860	15860	0
279	20240530	155800	187620460	15860	15860	15860	15860	0
280	20240530	155700	187620460	15860	15860	15860	15860	0
281	20240530	155600	187620460	15860	15860	15860	15860	0
282	20240530	155500	187620460	15860	15860	15860	15860	0
283	20240530	155400	187620460	15860	15860	15860	15860	0
284	20240530	155300	187620460	15860	15860	15860	15860	0
285	20240530	155200	187620460	15860	15860	15860	15860	0
286	20240530	155100	187620460	15860	15860	15860	15860	0
287	20240530	155000	187620460	15860	15860	15860	15860	0
288	20240530	154900	187620460	15860	15860	15860	15860	0
289	20240530	154800	187620460	15860	15860	15860	15860	0
290	20240530	154700	187620460	15860	15860	15860	15860	0
291	20240530	154600	187620460	15860	15860	15860	15860	0
292	20240530	154500	187620460	15860	15860	15860	15860	0
293	20240530	154400	187620460	15860	15860	15860	15860	0
294	20240530	154300	187620460	15860	15860	15860	15860	0
295	20240530	154200	187620460	15860	15860	15860	15860	0
296	20240530	154100	187620460	15860	15860	15860	15860	0
297	20240530	154000	187620460	15860	15860	15860	15860	0
298	20240530	153900	187620460	15860	15860	15860	15860	0
299	20240530	153800	187620460	15860	15860	15860	15860	0
300	20240530	153700	187620460	15860	15860	15860	15860	0
301	20240530	153600	187620460	15860	15860	15860	15860	0
302	20240530	153500	187620460	15860	15860	15860	15860	168
303	20240530	153400	187620460	15860	15860	15860	15860	0
304	20240530	153300	187620460	15860	15860	15860	15860	0
305	20240530	153200	187620460	15860	15860	15860	15860	0
306	20240530	153100	187620460	15860	15860	15860	15860	0
307	20240530	153000	187620460	15860	15860	15860	15860	168
308	20240530	152900	184955980	15870	15870	15870	15870	0
309	20240530	152800	184955980	15870	15870	15870	15870	0
310	20240530	152700	184955980	15870	15870	15870	15870	0
311	20240530	152600	184955980	15870	15870	15870	15870	0
312	20240530	152500	184955980	15870	15870	15870	15870	0
313	20240530	152400	184955980	15870	15870	15870	15870	0
314	20240530	152300	184955980	15870	15870	15870	15870	0
315	20240530	152200	184955980	15870	15870	15870	15870	0
316	20240530	152100	184955980	15870	15870	15870	15870	0
317	20240530	152000	184955980	15870	15870	15870	15870	0
318	20240530	151900	184955980	15870	15870	15870	15870	10
319	20240530	151800	184797280	15870	15880	16020	15870	32
320	20240530	151700	184289090	16020	16000	16020	16000	38
321	20240530	151600	183680350	15880	15880	15880	15880	8
322	20240530	151500	183553310	15880	15880	15880	15880	0
323	20240530	151400	183553310	15880	15880	15880	15880	0
324	20240530	151300	183553310	15880	15880	15880	15880	0
325	20240530	151200	183553310	15880	15900	15900	15880	30
326	20240530	151100	183076510	16000	16000	16000	16000	0
327	20240530	151000	183076510	16000	16000	16000	16000	0
328	20240530	150900	183076510	16000	15890	16000	15890	708
329	20240530	150800	171826170	15890	15890	15890	15890	100
330	20240530	150700	170237170	15890	15890	15890	15890	201
331	20240530	150600	167043280	15890	15890	15890	15890	0
332	20240530	150500	167043280	15890	15890	15890	15890	52
333	20240530	150400	166217000	15890	15890	15890	15890	50
334	20240530	150300	165422500	15890	15890	15890	15890	0
335	20240530	150200	165422500	15890	15890	15890	15890	10
336	20240530	150100	165263600	15890	15890	15890	15890	15
337	20240530	150000	165025250	15890	15860	15890	15860	151
338	20240530	145900	162630300	15860	15860	15860	15860	9
339	20240530	145800	162487560	15860	15860	15860	15860	58
340	20240530	145700	161567680	15860	15860	15860	15860	0
341	20240530	145600	161567680	15860	15860	15860	15860	9
342	20240530	145500	161424940	15870	15870	15870	15870	50
343	20240530	145400	160631440	15870	15870	15870	15870	30
344	20240530	145300	160155340	15870	15870	15870	15870	0
345	20240530	145200	160155340	15870	15870	15870	15870	0
346	20240530	145100	160155340	15870	15870	15870	15870	0
347	20240530	145000	160155340	15870	15870	15870	15870	0
348	20240530	144900	160155340	15870	15870	15870	15870	0
349	20240530	144800	160155340	15870	15870	15870	15870	0
350	20240530	144700	160155340	15870	15870	15870	15870	0
351	20240530	144600	160155340	15870	15840	15870	15840	40
352	20240530	144500	159521320	15840	15840	15840	15840	0
353	20240530	144400	159521320	15840	15840	15840	15840	2
354	20240530	144300	159489640	15840	15840	15840	15840	0
355	20240530	144200	159489640	15840	15840	15840	15840	0
356	20240530	144100	159489640	15840	15840	15840	15840	101
357	20240530	144000	157889800	15840	15830	15840	15830	5
358	20240530	143900	157810640	15840	15840	15840	15840	0
359	20240530	143800	157810640	15840	15840	15840	15840	0
360	20240530	143700	157810640	15840	15840	15840	15840	0
361	20240530	143600	157810640	15840	15830	15840	15810	219
362	20240530	143500	154344060	15840	15840	15840	15840	0
363	20240530	143400	154344060	15840	15840	15840	15840	1
364	20240530	143300	154328220	15840	15840	15840	15840	24
365	20240530	143200	153948060	15840	15840	15840	15840	0
366	20240530	143100	153948060	15840	15840	15840	15840	0
367	20240530	143000	153948060	15840	15850	15850	15840	109
368	20240530	142900	152221440	15850	15880	15880	15850	181
369	20240530	142800	149349220	15890	15890	15890	15890	0
370	20240530	142700	149349220	15890	15890	15890	15890	1
371	20240530	142600	149333330	15880	15880	15880	15880	0
372	20240530	142500	149333330	15880	15880	15880	15880	0
373	20240530	142400	149333330	15880	15880	15880	15880	0
374	20240530	142300	149333330	15880	15880	15880	15880	0
375	20240530	142200	149333330	15880	15880	15880	15880	0
376	20240530	142100	149333330	15880	15880	15880	15880	5
377	20240530	142000	149253930	15860	15860	15860	15860	0
378	20240530	141900	149253930	15860	15880	15880	15860	300
379	20240530	141800	144492970	15890	15900	15900	15890	288
380	20240530	141700	139915910	15900	15900	15900	15900	0
381	20240530	141600	139915910	15900	15900	15900	15900	0
382	20240530	141500	139915910	15900	15900	15900	15900	0
383	20240530	141400	139915910	15900	15900	15900	15900	9
384	20240530	141300	139772810	15900	15900	15900	15900	0
385	20240530	141200	139772810	15900	15900	15900	15900	0
386	20240530	141100	139772810	15900	15900	15900	15900	0
387	20240530	141000	139772810	15900	15900	15900	15900	0
388	20240530	140900	139772810	15900	15900	15900	15900	3
389	20240530	140800	139725110	15900	15900	15900	15900	103
390	20240530	140700	138087410	15900	15900	15900	15900	0
391	20240530	140600	138087410	15900	15900	15900	15900	0
392	20240530	140500	138087410	15900	15910	15910	15900	622
393	20240530	140400	128196920	15950	15950	15950	15950	1
394	20240530	140300	128180970	15910	15910	15910	15910	500
395	20240530	140200	120225970	15950	15950	15950	15950	0
396	20240530	140100	120225970	15950	15910	15950	15910	9
397	20240530	140000	120082740	15910	15920	15920	15910	100
398	20240530	135900	118491090	15950	15950	15950	15950	0
399	20240530	135800	118491090	15950	15940	15950	15920	299
400	20240530	135700	113729270	15960	15960	15960	15960	0
401	20240530	135600	113729270	15960	15960	15960	15960	0
402	20240530	135500	113729270	15960	15960	15960	15960	1
403	20240530	135400	113713310	15940	15940	15940	15940	88
404	20240530	135300	112310590	15940	15990	15990	15940	293
405	20240530	135200	107636860	15990	15990	15990	15990	0
406	20240530	135100	107636860	15990	15990	15990	15990	0
407	20240530	135000	107636860	15990	15990	15990	15990	0
408	20240530	134900	107636860	15990	15990	15990	15990	0
409	20240530	134800	107636860	15990	15990	15990	15990	0
410	20240530	134700	107636860	15990	15990	15990	15990	0
411	20240530	134600	107636860	15990	15990	15990	15990	0
412	20240530	134500	107636860	15990	15990	15990	15990	0
413	20240530	134400	107636860	15990	15990	15990	15990	0
414	20240530	134300	107636860	15990	15990	15990	15990	0
415	20240530	134200	107636860	15990	15990	15990	15990	0
416	20240530	134100	107636860	15990	15990	15990	15990	0
417	20240530	134000	107636860	15990	15990	15990	15990	0
418	20240530	133900	107636860	15990	15990	15990	15990	0
419	20240530	133800	107636860	15990	15990	15990	15990	0
420	20240530	133700	107636860	15990	15990	15990	15990	0
421	20240530	133600	107636860	15990	15990	15990	15990	0
422	20240530	133500	107636860	15990	15990	15990	15990	0
423	20240530	133400	107636860	15990	15990	15990	15990	0
424	20240530	133300	107636860	15990	15990	15990	15990	0
425	20240530	133200	107636860	15990	15990	15990	15990	0
426	20240530	133100	107636860	15990	15990	15990	15990	0
427	20240530	133000	107636860	15990	15990	15990	15990	0
428	20240530	132900	107636860	15990	15990	15990	15990	0
429	20240530	132800	107636860	15990	15990	15990	15990	1
430	20240530	132700	107620870	15950	15950	15950	15950	12
431	20240530	132600	107429470	15990	15990	15990	15990	0
432	20240530	132500	107429470	15990	15960	15990	15950	101
433	20240530	132400	105818380	15960	15960	15960	15960	0
434	20240530	132300	105818380	15960	15960	15960	15960	62
435	20240530	132200	104828860	15960	15960	15960	15960	182
436	20240530	132100	101924140	15970	15980	15980	15970	71
437	20240530	132000	100790180	16020	16020	16020	16020	0
438	20240530	131900	100790180	16020	16020	16020	16020	0
439	20240530	131800	100790180	16020	16020	16020	16020	0
440	20240530	131700	100790180	16020	16020	16020	16020	0
441	20240530	131600	100790180	16020	16020	16020	16020	0
442	20240530	131500	100790180	16020	16020	16020	16020	0
443	20240530	131400	100790180	16020	16020	16020	16020	0
444	20240530	131300	100790180	16020	16020	16020	16020	0
445	20240530	131200	100790180	16020	16020	16020	16020	0
446	20240530	131100	100790180	16020	16020	16020	16020	0
447	20240530	131000	100790180	16020	16020	16020	16020	0
448	20240530	130900	100790180	16020	16020	16020	16020	0
449	20240530	130800	100790180	16020	16020	16020	16020	0
450	20240530	130700	100790180	16020	16020	16020	16020	0
451	20240530	130600	100790180	16020	16020	16020	16020	0
452	20240530	130500	100790180	16020	16020	16020	16020	0
453	20240530	130400	100790180	16020	16020	16020	16020	0
454	20240530	130300	100790180	16020	16020	16020	16020	0
455	20240530	130200	100790180	16020	16020	16020	16020	0
456	20240530	130100	100790180	16020	16020	16020	16020	0
457	20240530	130000	100790180	16020	16020	16020	16020	0
458	20240530	125900	100790180	16020	16020	16020	16020	0
459	20240530	125800	100790180	16020	16020	16020	16020	0
460	20240530	125700	100790180	16020	16020	16020	16020	0
461	20240530	125600	100790180	16020	16020	16020	16020	0
462	20240530	125500	100790180	16020	16020	16020	16020	0
463	20240530	125400	100790180	16020	16020	16020	16020	0
464	20240530	125300	100790180	16020	16020	16020	16020	0
465	20240530	125200	100790180	16020	16020	16020	16020	0
466	20240530	125100	100790180	16020	16020	16020	16020	0
467	20240530	125000	100790180	16020	16020	16020	16020	1
468	20240530	124900	100774160	15990	15990	15990	15990	0
469	20240530	124800	100774160	15990	15990	15990	15990	2
470	20240530	124700	100742180	16020	16020	16020	16020	0
471	20240530	124600	100742180	16020	16020	16020	16020	0
472	20240530	124500	100742180	16020	16020	16020	16020	0
473	20240530	124400	100742180	16020	16020	16020	16020	0
474	20240530	124300	100742180	16020	16020	16020	16020	0
475	20240530	124200	100742180	16020	16020	16020	16020	0
476	20240530	124100	100742180	16020	16020	16020	16020	0
477	20240530	124000	100742180	16020	16020	16020	16020	0
478	20240530	123900	100742180	16020	16020	16020	16020	0
479	20240530	123800	100742180	16020	16020	16020	16020	0
480	20240530	123700	100742180	16020	16020	16020	16020	0
481	20240530	123600	100742180	16020	16020	16020	16020	0
482	20240530	123500	100742180	16020	16020	16020	16020	0
483	20240530	123400	100742180	16020	16020	16020	16020	0
484	20240530	123300	100742180	16020	16020	16020	16020	0
485	20240530	123200	100742180	16020	16020	16020	16020	0
486	20240530	123100	100742180	16020	16020	16020	16020	0
487	20240530	123000	100742180	16020	16020	16020	16020	0
488	20240530	122900	100742180	16020	16020	16020	16020	0
489	20240530	122800	100742180	16020	16020	16020	16020	0
490	20240530	122700	100742180	16020	16020	16020	16020	0
491	20240530	122600	100742180	16020	16020	16020	16020	1
492	20240530	122500	100726160	15970	15970	15970	15970	0
493	20240530	122400	100726160	15970	15970	15970	15970	0
494	20240530	122300	100726160	15970	15970	15970	15970	30
495	20240530	122200	100247060	15970	15970	15970	15970	0
496	20240530	122100	100247060	15970	15970	15970	15970	0
497	20240530	122000	100247060	15970	15970	15970	15970	1
498	20240530	121900	100231090	16020	15970	16020	15970	13
499	20240530	121800	100023430	15970	15970	15970	15970	5
500	20240530	121700	99943580	15970	15970	15970	15970	0
501	20240530	121600	99943580	15970	15970	15970	15970	10
502	20240530	121500	99783880	16020	16020	16020	16020	0
503	20240530	121400	99783880	16020	16020	16020	16020	0
504	20240530	121300	99783880	16020	16020	16020	16020	0
505	20240530	121200	99783880	16020	16020	16020	16020	0
506	20240530	121100	99783880	16020	16020	16020	16020	0
507	20240530	121000	99783880	16020	16020	16020	16020	0
508	20240530	120900	99783880	16020	16020	16020	16020	0
509	20240530	120800	99783880	16020	16020	16020	16020	0
510	20240530	120700	99783880	16020	16020	16020	16020	0
511	20240530	120600	99783880	16020	16020	16020	16020	0
512	20240530	120500	99783880	16020	16020	16020	16020	0
513	20240530	120400	99783880	16020	16020	16020	16020	0
514	20240530	120300	99783880	16020	16020	16020	16020	0
515	20240530	120200	99783880	16020	16020	16020	16020	0
516	20240530	120100	99783880	16020	16020	16020	16020	0
517	20240530	120000	99783880	16020	16020	16020	16020	12
518	20240530	115900	99591640	16020	16020	16020	16020	0
519	20240530	115800	99591640	16020	16020	16020	16020	0
520	20240530	115700	99591640	16020	16020	16020	16020	0
521	20240530	115600	99591640	16020	16020	16020	16020	7
522	20240530	115500	99479500	15970	15970	15970	15970	1
523	20240530	115400	99463530	16020	16020	16020	16020	0
524	20240530	115300	99463530	16020	16020	16020	16020	0
525	20240530	115200	99463530	16020	16020	16020	16020	0
526	20240530	115100	99463530	16020	16020	16020	16020	0
527	20240530	115000	99463530	16020	16020	16020	16020	0
528	20240530	114900	99463530	16020	16020	16020	16020	0
529	20240530	114800	99463530	16020	16020	16020	16020	0
530	20240530	114700	99463530	16020	16020	16020	16020	2
531	20240530	114600	99431490	16020	16020	16020	16020	1
532	20240530	114500	99415470	16020	16020	16020	16020	0
533	20240530	114400	99415470	16020	16020	16020	16020	1
534	20240530	114300	99399450	15970	16020	16020	15970	12
535	20240530	114200	99207310	16020	16020	16020	16020	0
536	20240530	114100	99207310	16020	16020	16020	16020	0
537	20240530	114000	99207310	16020	16020	16020	16020	0
538	20240530	113900	99207310	16020	16020	16020	16020	0
539	20240530	113800	99207310	16020	16020	16020	16020	0
540	20240530	113700	99207310	16020	16020	16020	16020	1
541	20240530	113600	99191290	15970	15970	15970	15970	0
542	20240530	113500	99191290	15970	15970	15970	15970	1
543	20240530	113400	99175320	16020	16020	16020	16020	1
544	20240530	113300	99159300	15970	15970	15970	15970	0
545	20240530	113200	99159300	15970	15970	15970	15970	0
546	20240530	113100	99159300	15970	15970	15970	15970	0
547	20240530	113000	99159300	15970	15970	15970	15970	0
548	20240530	112900	99159300	15970	15970	15970	15970	2
549	20240530	112800	99127360	15970	15970	15970	15970	0
550	20240530	112700	99127360	15970	15970	15970	15970	0
551	20240530	112600	99127360	15970	15970	15970	15970	0
552	20240530	112500	99127360	15970	15970	15970	15970	0
553	20240530	112400	99127360	15970	15970	15970	15970	0
554	20240530	112300	99127360	15970	15970	15970	15970	1
555	20240530	112200	99111390	15970	15970	15970	15970	3
556	20240530	112100	99063480	16020	16020	16020	16020	0
557	20240530	112000	99063480	16020	16020	16020	16020	0
558	20240530	111900	99063480	16020	16020	16020	16020	0
559	20240530	111800	99063480	16020	16020	16020	16020	0
560	20240530	111700	99063480	16020	16020	16020	16020	0
561	20240530	111600	99063480	16020	16020	16020	16020	1
562	20240530	111500	99047460	16020	16020	16020	16020	0
563	20240530	111400	99047460	16020	16020	16020	16020	0
564	20240530	111300	99047460	16020	16020	16020	16020	0
565	20240530	111200	99047460	16020	16020	16020	16020	0
566	20240530	111100	99047460	16020	16020	16020	16020	0
567	20240530	111000	99047460	16020	16020	16020	16020	0
568	20240530	110900	99047460	16020	16020	16020	16020	0
569	20240530	110800	99047460	16020	16020	16020	16020	1
570	20240530	110700	99031440	16000	16000	16000	16000	0
571	20240530	110600	99031440	16000	16000	16000	16000	0
572	20240530	110500	99031440	16000	16000	16000	16000	0
573	20240530	110400	99031440	16000	16000	16000	16000	0
574	20240530	110300	99031440	16000	16000	16000	16000	0
575	20240530	110200	99031440	16000	16010	16010	16000	100
576	20240530	110100	97431280	16010	16010	16010	16010	0
577	20240530	110000	97431280	16010	16010	16010	16010	15
578	20240530	105900	97191130	16080	16080	16080	16080	0
579	20240530	105800	97191130	16080	16080	16080	16080	1
580	20240530	105700	97175050	16020	16020	16020	16020	44
581	20240530	105600	96470170	16020	16020	16020	16020	0
582	20240530	105500	96470170	16020	16020	16020	16020	0
583	20240530	105400	96470170	16020	16020	16020	16020	0
584	20240530	105300	96470170	16020	16020	16020	16020	1
585	20240530	105200	96454150	15940	15980	15980	15940	300
586	20240530	105100	91668400	16080	16080	16080	16080	0
587	20240530	105000	91668400	16080	16080	16080	16080	0
588	20240530	104900	91668400	16080	16080	16080	16080	0
589	20240530	104800	91668400	16080	16080	16080	16080	0
590	20240530	104700	91668400	16080	16080	16080	16080	0
591	20240530	104600	91668400	16080	16080	16080	16080	0
592	20240530	104500	91668400	16080	16080	16080	16080	0
593	20240530	104400	91668400	16080	16010	16080	16010	102
594	20240530	104300	90031110	15960	15960	15960	15960	1
595	20240530	104200	90015150	15950	15950	15950	15950	0
596	20240530	104100	90015150	15950	15950	15950	15950	0
597	20240530	104000	90015150	15950	15950	15950	15950	0
598	20240530	103900	90015150	15950	15950	15950	15950	0
599	20240530	103800	90015150	15950	15950	15950	15950	0
600	20240530	103700	90015150	15950	15960	15960	15950	100
601	20240530	103600	88420130	15950	15950	15950	15950	0
602	20240530	103500	88420130	15950	15950	15950	15950	0
603	20240530	103400	88420130	15950	15950	15950	15950	0
604	20240530	103300	88420130	15950	15950	15950	15950	0
605	20240530	103200	88420130	15950	15950	15950	15950	0
606	20240530	103100	88420130	15950	15950	15950	15950	0
607	20240530	103000	88420130	15950	15950	15950	15950	142
608	20240530	102900	86155230	15940	15940	15940	15940	0
609	20240530	102800	86155230	15940	15950	15950	15940	71
610	20240530	102700	85022790	15950	15950	15950	15950	0
611	20240530	102600	85022790	15950	15950	15950	15950	77
612	20240530	102500	83794640	15950	15950	15950	15950	35
613	20240530	102400	83236390	15950	15950	15950	15950	0
614	20240530	102300	83236390	15950	15960	15960	15950	424
615	20240530	102200	76473390	15960	15960	15960	15960	0
616	20240530	102100	76473390	15960	15960	15960	15960	0
617	20240530	102000	76473390	15960	15960	15960	15960	0
618	20240530	101900	76473390	15960	15960	15960	15960	0
619	20240530	101800	76473390	15960	15960	15960	15960	0
620	20240530	101700	76473390	15960	15960	15960	15960	0
621	20240530	101600	76473390	15960	15970	15970	15960	37
622	20240530	101500	75882860	16000	16000	16000	16000	0
623	20240530	101400	75882860	16000	16000	16000	16000	0
624	20240530	101300	75882860	16000	16000	16000	16000	0
625	20240530	101200	75882860	16000	15970	16000	15970	22
626	20240530	101100	75530980	16000	16000	16000	16000	9
627	20240530	101000	75386980	16000	16000	16000	16000	0
628	20240530	100900	75386980	16000	16000	16000	16000	0
629	20240530	100800	75386980	16000	16000	16000	16000	64
630	20240530	100700	74362980	16000	16000	16000	16000	0
631	20240530	100600	74362980	16000	16000	16000	16000	0
632	20240530	100500	74362980	16000	16000	16000	16000	0
633	20240530	100400	74362980	16000	16000	16000	16000	0
634	20240530	100300	74362980	16000	16000	16000	16000	0
635	20240530	100200	74362980	16000	16000	16000	16000	0
636	20240530	100100	74362980	16000	16000	16000	16000	0
637	20240530	100000	74362980	16000	16000	16000	16000	50
638	20240530	095900	73562980	16000	16040	16040	16000	978
639	20240530	095800	57900400	16050	16050	16050	16050	50
640	20240530	095700	57097900	16100	16100	16100	16100	1
641	20240530	095600	57081800	16100	16100	16100	16100	2
642	20240530	095500	57049600	16100	16100	16100	16100	1
643	20240530	095400	57033500	16050	16050	16050	16050	0
644	20240530	095300	57033500	16050	16050	16050	16050	0
645	20240530	095200	57033500	16050	16050	16050	16050	0
646	20240530	095100	57033500	16050	16050	16050	16050	0
647	20240530	095000	57033500	16050	16060	16060	16050	65
648	20240530	094900	55989980	16100	16100	16100	16100	0
649	20240530	094800	55989980	16100	16100	16100	16100	2
650	20240530	094700	55957780	16100	16100	16100	16100	0
651	20240530	094600	55957780	16100	16100	16100	16100	4
652	20240530	094500	55893380	16100	16100	16100	16100	1
653	20240530	094400	55877280	16100	16100	16100	16100	0
654	20240530	094300	55877280	16100	16100	16100	16080	4
655	20240530	094200	55812900	16100	16180	16180	16100	9
656	20240530	094100	55667920	16100	16100	16100	16100	0
657	20240530	094000	55667920	16100	16100	16100	16100	0
658	20240530	093900	55667920	16100	16100	16100	16100	0
659	20240530	093800	55667920	16100	16100	16100	16100	100
660	20240530	093700	54057920	16100	16100	16100	16100	0
661	20240530	093600	54057920	16100	16100	16100	16100	0
662	20240530	093500	54057920	16100	16100	16100	16100	0
663	20240530	093400	54057920	16100	16100	16100	16100	0
664	20240530	093300	54057920	16100	16160	16160	16100	1300
665	20240530	093200	33112440	16160	16160	16160	16160	0
666	20240530	093100	33112440	16160	16160	16160	16160	0
667	20240530	093000	33112440	16160	16160	16160	16160	0
668	20240530	092900	33112440	16160	16170	16170	16160	250
669	20240530	092800	29072260	16160	16160	16160	16160	0
670	20240530	092700	29072260	16160	16160	16160	16160	0
671	20240530	092600	29072260	16160	16160	16160	16160	0
672	20240530	092500	29072260	16160	16160	16160	16160	0
673	20240530	092400	29072260	16160	16190	16190	16160	128
674	20240530	092300	27003270	16230	16230	16230	16230	0
675	20240530	092200	27003270	16230	16230	16230	16230	0
676	20240530	092100	27003270	16230	16230	16230	16230	0
677	20240530	092000	27003270	16230	16230	16230	16230	35
678	20240530	091900	26435220	16220	16220	16220	16220	0
679	20240530	091800	26435220	16220	16220	16220	16220	50
680	20240530	091700	25624220	16220	16220	16220	16220	0
681	20240530	091600	25624220	16220	16210	16220	16150	486
682	20240530	091500	17746420	16210	16210	16210	16210	0
683	20240530	091400	17746420	16210	16220	16220	16210	798
684	20240530	091300	4804540	16240	16240	16240	16240	1
685	20240530	091200	4788300	16240	16240	16240	16240	0
686	20240530	091100	4788300	16240	16240	16240	16240	0
687	20240530	091000	4788300	16240	16240	16240	16240	3
688	20240530	090900	4739580	16240	16240	16240	16240	0
689	20240530	090800	4739580	16240	16240	16240	16240	3
690	20240530	090700	4690860	16230	16250	16250	16230	64
691	20240530	090600	3651420	16380	16380	16380	16380	2
692	20240530	090500	3618660	16380	16380	16380	16380	10
693	20240530	090400	3454860	16380	16380	16380	16380	7
694	20240530	090300	3340200	16220	16220	16220	16220	0
695	20240530	090200	3340200	16220	16220	16220	16220	0
696	20240530	090100	3340200	16220	16240	16300	16220	22
697	20240530	090000	2982930	16230	16210	16230	16210	184