KissMeData/134790/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	201700	86205050	27050	27050	27050	27050	28
3	20240522	201600	86205050	27050	27050	27050	27050	0
4	20240522	201500	86205050	27050	27050	27050	27050	0
5	20240522	201400	86205050	27050	27050	27050	27050	0
6	20240522	201300	86205050	27050	27050	27050	27050	0
7	20240522	201200	86205050	27050	27050	27050	27050	0
8	20240522	201100	86205050	27050	27050	27050	27050	0
9	20240522	201000	86205050	27050	27050	27050	27050	0
10	20240522	200900	86205050	27050	27050	27050	27050	0
11	20240522	200800	86205050	27050	27050	27050	27050	0
12	20240522	200700	86205050	27050	27050	27050	27050	0
13	20240522	200600	86205050	27050	27050	27050	27050	0
14	20240522	200500	86205050	27050	27050	27050	27050	0
15	20240522	200400	86205050	27050	27050	27050	27050	0
16	20240522	200300	86205050	27050	27050	27050	27050	0
17	20240522	200200	86205050	27050	27050	27050	27050	0
18	20240522	200100	86205050	27050	27050	27050	27050	0
19	20240522	200000	86205050	27050	27050	27050	27050	0
20	20240522	195900	86205050	27050	27050	27050	27050	0
21	20240522	195800	86205050	27050	27050	27050	27050	0
22	20240522	195700	86205050	27050	27050	27050	27050	0
23	20240522	195600	86205050	27050	27050	27050	27050	0
24	20240522	195500	86205050	27050	27050	27050	27050	0
25	20240522	195400	86205050	27050	27050	27050	27050	0
26	20240522	195300	86205050	27050	27050	27050	27050	0
27	20240522	195200	86205050	27050	27050	27050	27050	0
28	20240522	195100	86205050	27050	27050	27050	27050	0
29	20240522	195000	86205050	27050	27050	27050	27050	0
30	20240522	194900	86205050	27050	27050	27050	27050	0
31	20240522	194800	86205050	27050	27050	27050	27050	0
32	20240522	194700	86205050	27050	27050	27050	27050	28
33	20240522	194600	86205050	27050	27050	27050	27050	0
34	20240522	194500	86205050	27050	27050	27050	27050	0
35	20240522	194400	86205050	27050	27050	27050	27050	0
36	20240522	194300	86205050	27050	27050	27050	27050	0
37	20240522	194200	86205050	27050	27050	27050	27050	0
38	20240522	194100	86205050	27050	27050	27050	27050	0
39	20240522	194000	86205050	27050	27050	27050	27050	0
40	20240522	193900	86205050	27050	27050	27050	27050	0
41	20240522	193800	86205050	27050	27050	27050	27050	0
42	20240522	193700	86205050	27050	27050	27050	27050	0
43	20240522	193600	86205050	27050	27050	27050	27050	0
44	20240522	193500	86205050	27050	27050	27050	27050	0
45	20240522	193400	86205050	27050	27050	27050	27050	0
46	20240522	193300	86205050	27050	27050	27050	27050	0
47	20240522	193200	86205050	27050	27050	27050	27050	0
48	20240522	193100	86205050	27050	27050	27050	27050	0
49	20240522	193000	86205050	27050	27050	27050	27050	0
50	20240522	192900	86205050	27050	27050	27050	27050	0
51	20240522	192800	86205050	27050	27050	27050	27050	0
52	20240522	192700	86205050	27050	27050	27050	27050	0
53	20240522	192600	86205050	27050	27050	27050	27050	0
54	20240522	192500	86205050	27050	27050	27050	27050	0
55	20240522	192400	86205050	27050	27050	27050	27050	0
56	20240522	192300	86205050	27050	27050	27050	27050	0
57	20240522	192200	86205050	27050	27050	27050	27050	0
58	20240522	192100	86205050	27050	27050	27050	27050	0
59	20240522	192000	86205050	27050	27050	27050	27050	0
60	20240522	191900	86205050	27050	27050	27050	27050	0
61	20240522	191800	86205050	27050	27050	27050	27050	0
62	20240522	191700	86205050	27050	27050	27050	27050	28
63	20240522	191600	86205050	27050	27050	27050	27050	0
64	20240522	191500	86205050	27050	27050	27050	27050	0
65	20240522	191400	86205050	27050	27050	27050	27050	0
66	20240522	191300	86205050	27050	27050	27050	27050	0
67	20240522	191200	86205050	27050	27050	27050	27050	0
68	20240522	191100	86205050	27050	27050	27050	27050	0
69	20240522	191000	86205050	27050	27050	27050	27050	0
70	20240522	190900	86205050	27050	27050	27050	27050	0
71	20240522	190800	86205050	27050	27050	27050	27050	0
72	20240522	190700	86205050	27050	27050	27050	27050	0
73	20240522	190600	86205050	27050	27050	27050	27050	0
74	20240522	190500	86205050	27050	27050	27050	27050	0
75	20240522	190400	86205050	27050	27050	27050	27050	0
76	20240522	190300	86205050	27050	27050	27050	27050	0
77	20240522	190200	86205050	27050	27050	27050	27050	0
78	20240522	190100	86205050	27050	27050	27050	27050	0
79	20240522	190000	86205050	27050	27050	27050	27050	0
80	20240522	185900	86205050	27050	27050	27050	27050	0
81	20240522	185800	86205050	27050	27050	27050	27050	0
82	20240522	185700	86205050	27050	27050	27050	27050	0
83	20240522	185600	86205050	27050	27050	27050	27050	0
84	20240522	185500	86205050	27050	27050	27050	27050	0
85	20240522	185400	86205050	27050	27050	27050	27050	0
86	20240522	185300	86205050	27050	27050	27050	27050	0
87	20240522	185200	86205050	27050	27050	27050	27050	0
88	20240522	185100	86205050	27050	27050	27050	27050	0
89	20240522	185000	86205050	27050	27050	27050	27050	0
90	20240522	184900	86205050	27050	27050	27050	27050	0
91	20240522	184800	86205050	27050	27050	27050	27050	0
92	20240522	184700	86205050	27050	27050	27050	27050	28
93	20240522	184600	86205050	27050	27050	27050	27050	0
94	20240522	184500	86205050	27050	27050	27050	27050	0
95	20240522	184400	86205050	27050	27050	27050	27050	0
96	20240522	184300	86205050	27050	27050	27050	27050	0
97	20240522	184200	86205050	27050	27050	27050	27050	0
98	20240522	184100	86205050	27050	27050	27050	27050	0
99	20240522	184000	86205050	27050	27050	27050	27050	0
100	20240522	183900	86205050	27050	27050	27050	27050	0
101	20240522	183800	86205050	27050	27050	27050	27050	0
102	20240522	183700	86205050	27050	27050	27050	27050	0
103	20240522	183600	86205050	27050	27050	27050	27050	0
104	20240522	183500	86205050	27050	27050	27050	27050	0
105	20240522	183400	86205050	27050	27050	27050	27050	0
106	20240522	183300	86205050	27050	27050	27050	27050	0
107	20240522	183200	86205050	27050	27050	27050	27050	0
108	20240522	183100	86205050	27050	27050	27050	27050	0
109	20240522	183000	86205050	27050	27050	27050	27050	0
110	20240522	182900	86205050	27050	27050	27050	27050	0
111	20240522	182800	86205050	27050	27050	27050	27050	0
112	20240522	182700	86205050	27050	27050	27050	27050	0
113	20240522	182600	86205050	27050	27050	27050	27050	0
114	20240522	182500	86205050	27050	27050	27050	27050	0
115	20240522	182400	86205050	27050	27050	27050	27050	0
116	20240522	182300	86205050	27050	27050	27050	27050	0
117	20240522	182200	86205050	27050	27050	27050	27050	0
118	20240522	182100	86205050	27050	27050	27050	27050	0
119	20240522	182000	86205050	27050	27050	27050	27050	0
120	20240522	181900	86205050	27050	27050	27050	27050	0
121	20240522	181800	86205050	27050	27050	27050	27050	0
122	20240522	181700	86205050	27050	27050	27050	27050	28
123	20240522	181600	86205050	27050	27050	27050	27050	0
124	20240522	181500	86205050	27050	27050	27050	27050	0
125	20240522	181400	86205050	27050	27050	27050	27050	0
126	20240522	181300	86205050	27050	27050	27050	27050	0
127	20240522	181200	86205050	27050	27050	27050	27050	0
128	20240522	181100	86205050	27050	27050	27050	27050	0
129	20240522	181000	86205050	27050	27050	27050	27050	0
130	20240522	180900	86205050	27050	27050	27050	27050	0
131	20240522	180800	86205050	27050	27050	27050	27050	0
132	20240522	180700	86205050	27050	27050	27050	27050	0
133	20240522	180600	86205050	27050	27050	27050	27050	0
134	20240522	180500	86205050	27050	27050	27050	27050	0
135	20240522	180400	86205050	27050	27050	27050	27050	0
136	20240522	180300	86205050	27050	27050	27050	27050	0
137	20240522	180200	86205050	27050	27050	27050	27050	0
138	20240522	180100	86205050	27050	27050	27050	27050	0
139	20240522	180000	86205050	27050	27050	27050	27050	0
140	20240522	175900	86205050	27050	27050	27050	27050	0
141	20240522	175800	86205050	27050	27050	27050	27050	0
142	20240522	175700	86205050	27050	27050	27050	27050	0
143	20240522	175600	86205050	27050	27050	27050	27050	0
144	20240522	175500	86205050	27050	27050	27050	27050	0
145	20240522	175400	86205050	27050	27050	27050	27050	0
146	20240522	175300	86205050	27050	27050	27050	27050	0
147	20240522	175200	86205050	27050	27050	27050	27050	0
148	20240522	175100	86205050	27050	27050	27050	27050	0
149	20240522	175000	86205050	27050	27050	27050	27050	0
150	20240522	174900	86205050	27050	27050	27050	27050	0
151	20240522	174800	86205050	27050	27050	27050	27050	0
152	20240522	174700	86205050	27050	27050	27050	27050	28
153	20240522	174600	86205050	27050	27050	27050	27050	0
154	20240522	174500	86205050	27050	27050	27050	27050	0
155	20240522	174400	86205050	27050	27050	27050	27050	0
156	20240522	174300	86205050	27050	27050	27050	27050	0
157	20240522	174200	86205050	27050	27050	27050	27050	0
158	20240522	174100	86205050	27050	27050	27050	27050	0
159	20240522	174000	86205050	27050	27050	27050	27050	0
160	20240522	173900	86205050	27050	27050	27050	27050	0
161	20240522	173800	86205050	27050	27050	27050	27050	0
162	20240522	173700	86205050	27050	27050	27050	27050	0
163	20240522	173600	86205050	27050	27050	27050	27050	0
164	20240522	173500	86205050	27050	27050	27050	27050	0
165	20240522	173400	86205050	27050	27050	27050	27050	0
166	20240522	173300	86205050	27050	27050	27050	27050	0
167	20240522	173200	86205050	27050	27050	27050	27050	0
168	20240522	173100	86205050	27050	27050	27050	27050	0
169	20240522	173000	86205050	27050	27050	27050	27050	0
170	20240522	172900	86205050	27050	27050	27050	27050	0
171	20240522	172800	86205050	27050	27050	27050	27050	0
172	20240522	172700	86205050	27050	27050	27050	27050	0
173	20240522	172600	86205050	27050	27050	27050	27050	0
174	20240522	172500	86205050	27050	27050	27050	27050	0
175	20240522	172400	86205050	27050	27050	27050	27050	0
176	20240522	172300	86205050	27050	27050	27050	27050	0
177	20240522	172200	86205050	27050	27050	27050	27050	0
178	20240522	172100	86205050	27050	27050	27050	27050	0
179	20240522	172000	86205050	27050	27050	27050	27050	0
180	20240522	171900	86205050	27050	27050	27050	27050	0
181	20240522	171800	86205050	27050	27050	27050	27050	0
182	20240522	171700	86205050	27050	27050	27050	27050	28
183	20240522	171600	86205050	27050	27050	27050	27050	0
184	20240522	171500	86205050	27050	27050	27050	27050	0
185	20240522	171400	86205050	27050	27050	27050	27050	0
186	20240522	171300	86205050	27050	27050	27050	27050	0
187	20240522	171200	86205050	27050	27050	27050	27050	0
188	20240522	171100	86205050	27050	27050	27050	27050	0
189	20240522	171000	86205050	27050	27050	27050	27050	0
190	20240522	170900	86205050	27050	27050	27050	27050	0
191	20240522	170800	86205050	27050	27050	27050	27050	0
192	20240522	170700	86205050	27050	27050	27050	27050	0
193	20240522	170600	86205050	27050	27050	27050	27050	0
194	20240522	170500	86205050	27050	27050	27050	27050	0
195	20240522	170400	86205050	27050	27050	27050	27050	0
196	20240522	170300	86205050	27050	27050	27050	27050	0
197	20240522	170200	86205050	27050	27050	27050	27050	0
198	20240522	170100	86205050	27050	27050	27050	27050	0
199	20240522	170000	86205050	27050	27050	27050	27050	0
200	20240522	165900	86205050	27050	27050	27050	27050	0
201	20240522	165800	86205050	27050	27050	27050	27050	0
202	20240522	165700	86205050	27050	27050	27050	27050	0
203	20240522	165600	86205050	27050	27050	27050	27050	0
204	20240522	165500	86205050	27050	27050	27050	27050	0
205	20240522	165400	86205050	27050	27050	27050	27050	0
206	20240522	165300	86205050	27050	27050	27050	27050	0
207	20240522	165200	86205050	27050	27050	27050	27050	0
208	20240522	165100	86205050	27050	27050	27050	27050	0
209	20240522	165000	86205050	27050	27050	27050	27050	0
210	20240522	164900	86205050	27050	27050	27050	27050	0
211	20240522	164800	86205050	27050	27050	27050	27050	0
212	20240522	164700	86205050	27050	27050	27050	27050	28
213	20240522	164600	86205050	27050	27050	27050	27050	0
214	20240522	164500	86205050	27050	27050	27050	27050	0
215	20240522	164400	86205050	27050	27050	27050	27050	0
216	20240522	164300	86205050	27050	27050	27050	27050	0
217	20240522	164200	86205050	27050	27050	27050	27050	0
218	20240522	164100	86205050	27050	27050	27050	27050	0
219	20240522	164000	86205050	27050	27050	27050	27050	0
220	20240522	163900	86205050	27050	27050	27050	27050	0
221	20240522	163800	86205050	27050	27050	27050	27050	0
222	20240522	163700	86205050	27050	27050	27050	27050	0
223	20240522	163600	86205050	27050	27050	27050	27050	0
224	20240522	163500	86205050	27050	27050	27050	27050	0
225	20240522	163400	86205050	27050	27050	27050	27050	0
226	20240522	163300	86205050	27050	27050	27050	27050	0
227	20240522	163200	86205050	27050	27050	27050	27050	0
228	20240522	163100	86205050	27050	27050	27050	27050	0
229	20240522	163000	86205050	27050	27050	27050	27050	0
230	20240522	162900	86205050	27050	27050	27050	27050	0
231	20240522	162800	86205050	27050	27050	27050	27050	0
232	20240522	162700	86205050	27050	27050	27050	27050	0
233	20240522	162600	86205050	27050	27050	27050	27050	0
234	20240522	162500	86205050	27050	27050	27050	27050	0
235	20240522	162400	86205050	27050	27050	27050	27050	0
236	20240522	162300	86205050	27050	27050	27050	27050	0
237	20240522	162200	86205050	27050	27050	27050	27050	0
238	20240522	162100	86205050	27050	27050	27050	27050	0
239	20240522	162000	86205050	27050	27050	27050	27050	0
240	20240522	161900	86205050	27050	27050	27050	27050	0
241	20240522	161800	86205050	27050	27050	27050	27050	0
242	20240522	161700	86205050	27050	27050	27050	27050	28
243	20240522	161600	86205050	27050	27050	27050	27050	0
244	20240522	161500	86205050	27050	27050	27050	27050	0
245	20240522	161400	86205050	27050	27050	27050	27050	0
246	20240522	161300	86205050	27050	27050	27050	27050	0
247	20240522	161200	86205050	27050	27050	27050	27050	0
248	20240522	161100	86205050	27050	27050	27050	27050	0
249	20240522	161000	86205050	27050	27050	27050	27050	0
250	20240522	160900	86205050	27050	27050	27050	27050	0
251	20240522	160800	86205050	27050	27050	27050	27050	0
252	20240522	160700	86205050	27050	27050	27050	27050	0
253	20240522	160600	86205050	27050	27050	27050	27050	0
254	20240522	160500	86205050	27050	27050	27050	27050	0
255	20240522	160400	86205050	27050	27050	27050	27050	0
256	20240522	160300	86205050	27050	27050	27050	27050	0
257	20240522	160200	86205050	27050	27050	27050	27050	0
258	20240522	160100	86205050	27050	27050	27050	27050	0
259	20240522	160000	86205050	27050	27050	27050	27050	0
260	20240522	155900	86205050	27050	27050	27050	27050	0
261	20240522	155800	86205050	27050	27050	27050	27050	0
262	20240522	155700	86205050	27050	27050	27050	27050	0
263	20240522	155600	86205050	27050	27050	27050	27050	0
264	20240522	155500	86205050	27050	27050	27050	27050	0
265	20240522	155400	86205050	27050	27050	27050	27050	0
266	20240522	155300	86205050	27050	27050	27050	27050	0
267	20240522	155200	86205050	27050	27050	27050	27050	0
268	20240522	155100	86205050	27050	27050	27050	27050	0
269	20240522	155000	86205050	27050	27050	27050	27050	0
270	20240522	154900	86205050	27050	27050	27050	27050	0
271	20240522	154800	86205050	27050	27050	27050	27050	0
272	20240522	154700	86205050	27050	27050	27050	27050	28
273	20240522	154600	86205050	27050	27050	27050	27050	0
274	20240522	154500	86205050	27050	27050	27050	27050	0
275	20240522	154400	86205050	27050	27050	27050	27050	0
276	20240522	154300	86205050	27050	27050	27050	27050	0
277	20240522	154200	86205050	27050	27050	27050	27050	0
278	20240522	154100	86205050	27050	27050	27050	27050	0
279	20240522	154000	86205050	27050	27050	27050	27050	0
280	20240522	153900	86205050	27050	27050	27050	27050	0
281	20240522	153800	86205050	27050	27050	27050	27050	0
282	20240522	153700	86205050	27050	27050	27050	27050	0
283	20240522	153600	86205050	27050	27050	27050	27050	0
284	20240522	153500	86205050	27050	27050	27050	27050	0
285	20240522	153400	86205050	27050	27050	27050	27050	0
286	20240522	153300	86205050	27050	27050	27050	27050	0
287	20240522	153200	86205050	27050	27050	27050	27050	0
288	20240522	153100	86205050	27050	27050	27050	27050	0
289	20240522	153000	86205050	27050	27050	27050	27050	28
290	20240522	152900	85447650	27050	27050	27050	27050	0
291	20240522	152800	85447650	27050	27050	27050	27050	0
292	20240522	152700	85447650	27050	27050	27050	27050	0
293	20240522	152600	85447650	27050	27050	27050	27050	0
294	20240522	152500	85447650	27050	27050	27050	27050	0
295	20240522	152400	85447650	27050	27050	27050	27050	0
296	20240522	152300	85447650	27050	27050	27050	27050	0
297	20240522	152200	85447650	27050	27050	27050	27050	0
298	20240522	152100	85447650	27050	27050	27050	27050	0
299	20240522	152000	85447650	27050	27050	27050	27050	0
300	20240522	151900	85447650	27050	27050	27050	27050	0
301	20240522	151800	85447650	27050	27050	27050	27050	11
302	20240522	151700	85150100	27050	27050	27050	27050	4
303	20240522	151600	85041900	27050	27050	27050	27050	4
304	20240522	151500	84933700	27100	27050	27100	27050	227
305	20240522	151400	78788350	27050	27050	27050	27050	127
306	20240522	151300	75353000	27050	27050	27050	27050	122
307	20240522	151200	72052900	27050	27050	27050	27050	0
308	20240522	151100	72052900	27050	27050	27050	27050	0
309	20240522	151000	72052900	27050	27050	27050	27050	5
310	20240522	150900	71917650	27100	27100	27100	27100	0
311	20240522	150800	71917650	27100	27100	27100	27100	0
312	20240522	150700	71917650	27100	27100	27100	27100	0
313	20240522	150600	71917650	27100	27100	27100	27100	0
314	20240522	150500	71917650	27100	27100	27100	27100	0
315	20240522	150400	71917650	27100	27100	27100	27100	0
316	20240522	150300	71917650	27100	27100	27100	27100	0
317	20240522	150200	71917650	27100	27100	27100	27100	0
318	20240522	150100	71917650	27100	27100	27100	27100	0
319	20240522	150000	71917650	27100	27100	27100	27100	0
320	20240522	145900	71917650	27100	27100	27100	27100	0
321	20240522	145800	71917650	27100	27100	27100	27100	0
322	20240522	145700	71917650	27100	27100	27100	27100	0
323	20240522	145600	71917650	27100	27100	27100	27100	0
324	20240522	145500	71917650	27100	27100	27100	27100	1
325	20240522	145400	71890550	27050	27050	27050	27050	20
326	20240522	145300	71349550	27050	27050	27050	27050	0
327	20240522	145200	71349550	27050	27050	27050	27050	20
328	20240522	145100	70808550	27050	27050	27050	27050	0
329	20240522	145000	70808550	27050	27050	27050	27050	0
330	20240522	144900	70808550	27050	27050	27050	27050	0
331	20240522	144800	70808550	27050	27050	27050	27050	2
332	20240522	144700	70754450	27050	27050	27050	27050	20
333	20240522	144600	70213450	27050	27050	27050	27050	0
334	20240522	144500	70213450	27050	27050	27050	27050	130
335	20240522	144400	66696950	27050	27050	27050	27050	0
336	20240522	144300	66696950	27050	27050	27050	27050	0
337	20240522	144200	66696950	27050	27050	27050	27050	0
338	20240522	144100	66696950	27050	27050	27050	27050	0
339	20240522	144000	66696950	27050	27050	27050	27050	0
340	20240522	143900	66696950	27050	27050	27050	27050	0
341	20240522	143800	66696950	27050	27050	27050	27050	0
342	20240522	143700	66696950	27050	27050	27050	27050	0
343	20240522	143600	66696950	27050	27050	27050	27050	0
344	20240522	143500	66696950	27050	27050	27050	27050	0
345	20240522	143400	66696950	27050	27050	27050	27050	5
346	20240522	143300	66561700	27000	27000	27000	27000	0
347	20240522	143200	66561700	27000	27000	27000	27000	0
348	20240522	143100	66561700	27000	27000	27000	27000	0
349	20240522	143000	66561700	27000	27000	27000	27000	0
350	20240522	142900	66561700	27000	27000	27000	27000	0
351	20240522	142800	66561700	27000	27000	27000	27000	0
352	20240522	142700	66561700	27000	27000	27000	27000	20
353	20240522	142600	66021700	27000	27000	27000	27000	0
354	20240522	142500	66021700	27000	27000	27000	27000	19
355	20240522	142400	65508700	27000	27000	27000	27000	0
356	20240522	142300	65508700	27000	27000	27000	27000	0
357	20240522	142200	65508700	27000	27000	27000	27000	0
358	20240522	142100	65508700	27000	27000	27000	27000	0
359	20240522	142000	65508700	27000	27000	27000	27000	0
360	20240522	141900	65508700	27000	27000	27000	27000	0
361	20240522	141800	65508700	27000	27000	27000	27000	0
362	20240522	141700	65508700	27000	27000	27000	27000	0
363	20240522	141600	65508700	27000	27000	27000	27000	0
364	20240522	141500	65508700	27000	27000	27000	27000	0
365	20240522	141400	65508700	27000	27000	27000	27000	0
366	20240522	141300	65508700	27000	27000	27000	27000	0
367	20240522	141200	65508700	27000	27000	27000	27000	0
368	20240522	141100	65508700	27000	27000	27000	27000	0
369	20240522	141000	65508700	27000	27000	27000	27000	0
370	20240522	140900	65508700	27000	27000	27000	27000	0
371	20240522	140800	65508700	27000	27000	27000	27000	18
372	20240522	140700	65022700	27000	27000	27000	27000	0
373	20240522	140600	65022700	27000	27000	27000	27000	0
374	20240522	140500	65022700	27000	27000	27000	27000	0
375	20240522	140400	65022700	27000	27000	27000	27000	0
376	20240522	140300	65022700	27000	27000	27000	27000	0
377	20240522	140200	65022700	27000	27000	27000	27000	0
378	20240522	140100	65022700	27000	27000	27000	27000	1
379	20240522	140000	64995700	27000	27000	27000	27000	0
380	20240522	135900	64995700	27000	27000	27000	27000	12
381	20240522	135800	64671700	27000	27000	27000	27000	18
382	20240522	135700	64185700	27000	27000	27000	27000	0
383	20240522	135600	64185700	27000	27000	27000	27000	18
384	20240522	135500	63699700	27000	27000	27000	27000	18
385	20240522	135400	63213700	27000	27000	27000	27000	59
386	20240522	135300	61620700	26950	26950	26950	26950	0
387	20240522	135200	61620700	26950	26950	26950	26950	0
388	20240522	135100	61620700	26950	26950	26950	26950	8
389	20240522	135000	61405100	27000	27000	27000	27000	0
390	20240522	134900	61405100	27000	27000	27000	27000	0
391	20240522	134800	61405100	27000	27000	27000	27000	0
392	20240522	134700	61405100	27000	27000	27000	27000	0
393	20240522	134600	61405100	27000	27000	27000	27000	0
394	20240522	134500	61405100	27000	27000	27000	27000	0
395	20240522	134400	61405100	27000	27000	27000	27000	0
396	20240522	134300	61405100	27000	27000	27000	27000	0
397	20240522	134200	61405100	27000	27000	27000	27000	0
398	20240522	134100	61405100	27000	27000	27000	27000	0
399	20240522	134000	61405100	27000	27000	27000	27000	0
400	20240522	133900	61405100	27000	27000	27000	27000	0
401	20240522	133800	61405100	27000	27000	27000	27000	0
402	20240522	133700	61405100	27000	27000	27000	27000	0
403	20240522	133600	61405100	27000	27000	27000	27000	0
404	20240522	133500	61405100	27000	27000	27000	27000	0
405	20240522	133400	61405100	27000	27000	27000	27000	0
406	20240522	133300	61405100	27000	27000	27000	27000	0
407	20240522	133200	61405100	27000	27000	27000	27000	0
408	20240522	133100	61405100	27000	27000	27000	27000	0
409	20240522	133000	61405100	27000	27000	27000	27000	2
410	20240522	132900	61351100	27000	27000	27000	27000	0
411	20240522	132800	61351100	27000	27000	27000	27000	0
412	20240522	132700	61351100	27000	27000	27000	27000	0
413	20240522	132600	61351100	27000	27000	27000	27000	9
414	20240522	132500	61108100	26900	26900	26900	26900	0
415	20240522	132400	61108100	26900	26900	26900	26900	25
416	20240522	132300	60435600	26850	26850	26850	26850	36
417	20240522	132200	59469000	26700	26700	26700	26700	0
418	20240522	132100	59469000	26700	26850	26850	26700	190
419	20240522	132000	54383650	26700	27100	27100	26700	738
420	20240522	131900	34616000	27100	27100	27100	27100	0
421	20240522	131800	34616000	27100	27100	27100	27100	43
422	20240522	131700	33450700	27100	27100	27100	27100	10
423	20240522	131600	33179700	27150	27150	27150	27150	0
424	20240522	131500	33179700	27150	27150	27150	27150	0
425	20240522	131400	33179700	27150	27150	27150	27150	4
426	20240522	131300	33071100	27100	27100	27100	27100	0
427	20240522	131200	33071100	27100	27100	27100	27100	0
428	20240522	131100	33071100	27100	27100	27100	27100	0
429	20240522	131000	33071100	27100	27100	27100	27100	10
430	20240522	130900	32800100	27100	27100	27100	27100	14
431	20240522	130800	32420700	27050	27050	27050	27050	0
432	20240522	130700	32420700	27050	27050	27050	27050	0
433	20240522	130600	32420700	27050	27050	27050	27050	0
434	20240522	130500	32420700	27050	27050	27050	27050	0
435	20240522	130400	32420700	27050	27050	27050	27050	0
436	20240522	130300	32420700	27050	27050	27050	27050	0
437	20240522	130200	32420700	27050	27050	27050	27050	108
438	20240522	130100	29499300	27050	27050	27050	27050	0
439	20240522	130000	29499300	27050	27050	27050	27050	0
440	20240522	125900	29499300	27050	27050	27050	27050	0
441	20240522	125800	29499300	27050	27050	27050	27050	0
442	20240522	125700	29499300	27050	27050	27050	27050	0
443	20240522	125600	29499300	27050	27050	27050	27050	0
444	20240522	125500	29499300	27050	27050	27050	27050	0
445	20240522	125400	29499300	27050	27050	27050	27050	2
446	20240522	125300	29445200	27050	27050	27050	27050	4
447	20240522	125200	29337000	27100	27100	27100	27100	0
448	20240522	125100	29337000	27100	27100	27100	27100	0
449	20240522	125000	29337000	27100	27100	27100	27100	1
450	20240522	124900	29309900	27150	27150	27150	27150	1
451	20240522	124800	29282750	26950	26950	26950	26950	0
452	20240522	124700	29282750	26950	26950	26950	26950	0
453	20240522	124600	29282750	26950	26950	26950	26950	0
454	20240522	124500	29282750	26950	26950	26950	26950	0
455	20240522	124400	29282750	26950	26950	26950	26950	0
456	20240522	124300	29282750	26950	26950	26950	26950	0
457	20240522	124200	29282750	26950	27000	27000	26950	311
458	20240522	124100	20900250	27000	27000	27000	27000	0
459	20240522	124000	20900250	27000	27100	27100	27000	134
460	20240522	123900	17273900	27100	27100	27100	27100	0
461	20240522	123800	17273900	27100	27100	27100	27100	0
462	20240522	123700	17273900	27100	27100	27100	27100	0
463	20240522	123600	17273900	27100	27100	27100	27100	0
464	20240522	123500	17273900	27100	27100	27100	27100	0
465	20240522	123400	17273900	27100	27150	27150	27100	156
466	20240522	123300	13038850	27250	27250	27250	27250	0
467	20240522	123200	13038850	27250	27250	27250	27250	0
468	20240522	123100	13038850	27250	27250	27250	27250	0
469	20240522	123000	13038850	27250	27250	27250	27250	0
470	20240522	122900	13038850	27250	27250	27250	27250	0
471	20240522	122800	13038850	27250	27250	27250	27250	0
472	20240522	122700	13038850	27250	27250	27250	27250	0
473	20240522	122600	13038850	27250	27250	27250	27250	0
474	20240522	122500	13038850	27250	27250	27250	27250	0
475	20240522	122400	13038850	27250	27250	27250	27250	0
476	20240522	122300	13038850	27250	27250	27250	27250	0
477	20240522	122200	13038850	27250	27250	27250	27250	0
478	20240522	122100	13038850	27250	27250	27250	27250	0
479	20240522	122000	13038850	27250	27250	27250	27250	0
480	20240522	121900	13038850	27250	27250	27250	27250	0
481	20240522	121800	13038850	27250	27250	27250	27250	0
482	20240522	121700	13038850	27250	27250	27250	27250	0
483	20240522	121600	13038850	27250	27250	27250	27250	0
484	20240522	121500	13038850	27250	27250	27250	27250	0
485	20240522	121400	13038850	27250	27250	27250	27250	0
486	20240522	121300	13038850	27250	27250	27250	27250	0
487	20240522	121200	13038850	27250	27250	27250	27250	0
488	20240522	121100	13038850	27250	27250	27250	27250	0
489	20240522	121000	13038850	27250	27250	27250	27250	0
490	20240522	120900	13038850	27250	27250	27250	27250	0
491	20240522	120800	13038850	27250	27250	27250	27250	0
492	20240522	120700	13038850	27250	27250	27250	27250	0
493	20240522	120600	13038850	27250	27250	27250	27250	0
494	20240522	120500	13038850	27250	27250	27250	27250	0
495	20240522	120400	13038850	27250	27250	27250	27250	0
496	20240522	120300	13038850	27250	27250	27250	27250	0
497	20240522	120200	13038850	27250	27250	27250	27250	0
498	20240522	120100	13038850	27250	27250	27250	27250	0
499	20240522	120000	13038850	27250	27250	27250	27250	0
500	20240522	115900	13038850	27250	27250	27250	27250	0
501	20240522	115800	13038850	27250	27250	27250	27250	0
502	20240522	115700	13038850	27250	27250	27250	27250	0
503	20240522	115600	13038850	27250	27250	27250	27250	1
504	20240522	115500	13011600	27250	27200	27250	27200	3
505	20240522	115400	12929950	27050	27050	27050	27050	0
506	20240522	115300	12929950	27050	27050	27050	27050	0
507	20240522	115200	12929950	27050	27050	27050	27050	0
508	20240522	115100	12929950	27050	27050	27050	27050	0
509	20240522	115000	12929950	27050	27050	27050	27050	0
510	20240522	114900	12929950	27050	27050	27050	27050	0
511	20240522	114800	12929950	27050	27050	27050	27050	0
512	20240522	114700	12929950	27050	27050	27050	27050	0
513	20240522	114600	12929950	27050	27050	27050	27050	0
514	20240522	114500	12929950	27050	27050	27050	27050	0
515	20240522	114400	12929950	27050	27050	27050	27050	0
516	20240522	114300	12929950	27050	27050	27050	27050	0
517	20240522	114200	12929950	27050	27050	27050	27050	0
518	20240522	114100	12929950	27050	27050	27050	27050	0
519	20240522	114000	12929950	27050	27050	27050	27050	0
520	20240522	113900	12929950	27050	27050	27050	27050	0
521	20240522	113800	12929950	27050	27050	27050	27050	0
522	20240522	113700	12929950	27050	27050	27050	27050	0
523	20240522	113600	12929950	27050	27050	27050	27050	0
524	20240522	113500	12929950	27050	27050	27050	27050	0
525	20240522	113400	12929950	27050	27050	27050	27050	0
526	20240522	113300	12929950	27050	27050	27050	27050	0
527	20240522	113200	12929950	27050	27050	27050	27050	0
528	20240522	113100	12929950	27050	27050	27050	27050	0
529	20240522	113000	12929950	27050	27050	27050	27050	0
530	20240522	112900	12929950	27050	27050	27050	27050	0
531	20240522	112800	12929950	27050	27050	27050	27050	0
532	20240522	112700	12929950	27050	27050	27050	27050	5
533	20240522	112600	12794700	27050	27050	27050	27050	0
534	20240522	112500	12794700	27050	27050	27050	27050	0
535	20240522	112400	12794700	27050	27050	27050	27050	0
536	20240522	112300	12794700	27050	27050	27050	27050	0
537	20240522	112200	12794700	27050	27050	27050	27050	0
538	20240522	112100	12794700	27050	27050	27050	27050	0
539	20240522	112000	12794700	27050	27050	27050	27050	0
540	20240522	111900	12794700	27050	27050	27050	27050	0
541	20240522	111800	12794700	27050	27050	27050	27050	0
542	20240522	111700	12794700	27050	27050	27050	27050	0
543	20240522	111600	12794700	27050	27050	27050	27050	30
544	20240522	111500	11983200	27250	27250	27250	27250	0
545	20240522	111400	11983200	27250	27250	27250	27250	0
546	20240522	111300	11983200	27250	27250	27250	27250	0
547	20240522	111200	11983200	27250	27250	27250	27250	0
548	20240522	111100	11983200	27250	27250	27250	27250	0
549	20240522	111000	11983200	27250	27250	27250	27250	0
550	20240522	110900	11983200	27250	27250	27250	27250	0
551	20240522	110800	11983200	27250	27250	27250	27250	0
552	20240522	110700	11983200	27250	27250	27250	27250	0
553	20240522	110600	11983200	27250	27250	27250	27250	0
554	20240522	110500	11983200	27250	27250	27250	27250	0
555	20240522	110400	11983200	27250	27250	27250	27250	0
556	20240522	110300	11983200	27250	27250	27250	27250	0
557	20240522	110200	11983200	27250	27250	27250	27250	0
558	20240522	110100	11983200	27250	27250	27250	27250	0
559	20240522	110000	11983200	27250	27250	27250	27250	1
560	20240522	105900	11955950	27200	27200	27200	27200	0
561	20240522	105800	11955950	27200	27200	27200	27200	0
562	20240522	105700	11955950	27200	27200	27200	27200	0
563	20240522	105600	11955950	27200	27200	27200	27200	1
564	20240522	105500	11928750	27250	27250	27250	27250	0
565	20240522	105400	11928750	27250	27250	27250	27250	0
566	20240522	105300	11928750	27250	27250	27250	27250	0
567	20240522	105200	11928750	27250	27250	27250	27250	1
568	20240522	105100	11901500	27250	27250	27250	27250	0
569	20240522	105000	11901500	27250	27250	27250	27250	0
570	20240522	104900	11901500	27250	27250	27250	27250	1
571	20240522	104800	11874250	27200	27200	27200	27200	0
572	20240522	104700	11874250	27200	27200	27200	27200	0
573	20240522	104600	11874250	27200	27200	27200	27200	0
574	20240522	104500	11874250	27200	27200	27200	27200	0
575	20240522	104400	11874250	27200	27200	27200	27200	0
576	20240522	104300	11874250	27200	27200	27200	27200	0
577	20240522	104200	11874250	27200	27200	27200	27200	0
578	20240522	104100	11874250	27200	27200	27200	27200	0
579	20240522	104000	11874250	27200	27200	27200	27200	114
580	20240522	103900	8773450	27200	27200	27200	27200	0
581	20240522	103800	8773450	27200	27200	27200	27200	0
582	20240522	103700	8773450	27200	27200	27200	27200	0
583	20240522	103600	8773450	27200	27200	27200	27200	0
584	20240522	103500	8773450	27200	27200	27200	27200	0
585	20240522	103400	8773450	27200	27200	27200	27200	0
586	20240522	103300	8773450	27200	27200	27200	27200	18
587	20240522	103200	8283850	27250	27250	27250	27250	0
588	20240522	103100	8283850	27250	27250	27250	27250	0
589	20240522	103000	8283850	27250	27250	27250	27250	0
590	20240522	102900	8283850	27250	27250	27250	27250	0
591	20240522	102800	8283850	27250	27250	27250	27250	0
592	20240522	102700	8283850	27250	27250	27250	27250	0
593	20240522	102600	8283850	27250	27250	27250	27250	0
594	20240522	102500	8283850	27250	27250	27250	27250	0
595	20240522	102400	8283850	27250	27250	27250	27250	9
596	20240522	102300	8038600	27200	27200	27200	27200	0
597	20240522	102200	8038600	27200	27200	27200	27200	0
598	20240522	102100	8038600	27200	27200	27200	27200	6
599	20240522	102000	7875400	27200	27200	27200	27200	0
600	20240522	101900	7875400	27200	27200	27200	27200	0
601	20240522	101800	7875400	27200	27200	27200	27200	0
602	20240522	101700	7875400	27200	27200	27200	27200	0
603	20240522	101600	7875400	27200	27200	27200	27200	0
604	20240522	101500	7875400	27200	27200	27200	27200	0
605	20240522	101400	7875400	27200	27200	27200	27200	0
606	20240522	101300	7875400	27200	27200	27200	27200	120
607	20240522	101200	4611400	27100	27100	27100	27100	0
608	20240522	101100	4611400	27100	27100	27100	27100	2
609	20240522	101000	4557200	27100	27150	27150	27100	5
610	20240522	100900	4421550	27150	27150	27150	27150	0
611	20240522	100800	4421550	27150	27150	27150	27150	0
612	20240522	100700	4421550	27150	27150	27150	27150	0
613	20240522	100600	4421550	27150	27150	27150	27150	0
614	20240522	100500	4421550	27150	27150	27150	27150	0
615	20240522	100400	4421550	27150	27150	27150	27150	0
616	20240522	100300	4421550	27150	27150	27150	27150	0
617	20240522	100200	4421550	27150	27150	27150	27150	2
618	20240522	100100	4367250	27150	27150	27150	27150	6
619	20240522	100000	4204350	27150	27150	27150	27150	8
620	20240522	095900	3987150	27150	27150	27150	27150	8
621	20240522	095800	3769950	27150	27150	27150	27150	6
622	20240522	095700	3607050	27150	27150	27150	27150	0
623	20240522	095600	3607050	27150	27150	27150	27150	0
624	20240522	095500	3607050	27150	27150	27150	27150	8
625	20240522	095400	3389850	27150	27150	27150	27150	0
626	20240522	095300	3389850	27150	27150	27150	27150	0
627	20240522	095200	3389850	27150	27150	27150	27150	0
628	20240522	095100	3389850	27150	27150	27150	27150	0
629	20240522	095000	3389850	27150	27150	27150	27150	1
630	20240522	094900	3362700	27200	27200	27200	27200	0
631	20240522	094800	3362700	27200	27200	27200	27200	0
632	20240522	094700	3362700	27200	27200	27200	27200	1
633	20240522	094600	3335500	27200	27200	27200	27200	0
634	20240522	094500	3335500	27200	27200	27200	27200	0
635	20240522	094400	3335500	27200	27200	27200	27200	0
636	20240522	094300	3335500	27200	27200	27200	27200	0
637	20240522	094200	3335500	27200	27200	27200	27200	0
638	20240522	094100	3335500	27200	27200	27200	27200	0
639	20240522	094000	3335500	27200	27200	27200	27200	0
640	20240522	093900	3335500	27200	27200	27200	27200	1
641	20240522	093800	3308300	27100	27100	27100	27100	0
642	20240522	093700	3308300	27100	27100	27100	27100	0
643	20240522	093600	3308300	27100	27100	27100	27100	0
644	20240522	093500	3308300	27100	27100	27100	27100	0
645	20240522	093400	3308300	27100	27100	27100	27100	0
646	20240522	093300	3308300	27100	27100	27100	27100	0
647	20240522	093200	3308300	27100	27100	27100	27100	0
648	20240522	093100	3308300	27100	27100	27100	27100	0
649	20240522	093000	3308300	27100	27100	27100	27100	0
650	20240522	092900	3308300	27100	27100	27100	27100	11
651	20240522	092800	3010200	27050	27050	27050	27050	0
652	20240522	092700	3010200	27050	27050	27050	27050	0
653	20240522	092600	3010200	27050	27050	27050	27050	30
654	20240522	092500	2198700	27100	27100	27100	27100	42
655	20240522	092400	1060500	27100	27100	27100	27100	0
656	20240522	092300	1060500	27100	27100	27100	27100	0
657	20240522	092200	1060500	27100	27100	27100	27100	0
658	20240522	092100	1060500	27100	27100	27100	27100	0
659	20240522	092000	1060500	27100	27100	27100	27100	0
660	20240522	091900	1060500	27100	27100	27100	27100	0
661	20240522	091800	1060500	27100	27100	27100	27100	0
662	20240522	091700	1060500	27100	27100	27100	27100	0
663	20240522	091600	1060500	27100	27100	27100	27100	0
664	20240522	091500	1060500	27100	27100	27100	27100	0
665	20240522	091400	1060500	27100	27100	27100	27100	0
666	20240522	091300	1060500	27100	27100	27100	27100	15
667	20240522	091200	654000	27250	27250	27250	27250	0
668	20240522	091100	654000	27250	27250	27250	27250	1
669	20240522	091000	626750	27250	27250	27250	27250	0
670	20240522	090900	626750	27250	27250	27250	27250	0
671	20240522	090800	626750	27250	27250	27250	27250	0
672	20240522	090700	626750	27250	27250	27250	27250	0
673	20240522	090600	626750	27250	27250	27250	27250	0
674	20240522	090500	626750	27250	27250	27250	27250	1
675	20240522	090400	599500	27250	27250	27250	27250	0
676	20240522	090300	599500	27250	27250	27250	27250	0
677	20240522	090200	599500	27250	27250	27250	27250	0
678	20240522	090100	599500	27250	27250	27250	27250	0
679	20240522	090000	599500	27250	27250	27250	27250	22