KissMeData/066620/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194500	62040920	15680	15680	15680	15680	5
3	20240529	194400	62040920	15680	15680	15680	15680	0
4	20240529	194300	62040920	15680	15680	15680	15680	0
5	20240529	194200	62040920	15680	15680	15680	15680	0
6	20240529	194100	62040920	15680	15680	15680	15680	0
7	20240529	194000	62040920	15680	15680	15680	15680	0
8	20240529	193900	62040920	15680	15680	15680	15680	0
9	20240529	193800	62040920	15680	15680	15680	15680	0
10	20240529	193700	62040920	15680	15680	15680	15680	0
11	20240529	193600	62040920	15680	15680	15680	15680	0
12	20240529	193500	62040920	15680	15680	15680	15680	0
13	20240529	193400	62040920	15680	15680	15680	15680	0
14	20240529	193300	62040920	15680	15680	15680	15680	0
15	20240529	193200	62040920	15680	15680	15680	15680	0
16	20240529	193100	62040920	15680	15680	15680	15680	0
17	20240529	193000	62040920	15680	15680	15680	15680	0
18	20240529	192900	62040920	15680	15680	15680	15680	0
19	20240529	192800	62040920	15680	15680	15680	15680	0
20	20240529	192700	62040920	15680	15680	15680	15680	0
21	20240529	192600	62040920	15680	15680	15680	15680	0
22	20240529	192500	62040920	15680	15680	15680	15680	0
23	20240529	192400	62040920	15680	15680	15680	15680	0
24	20240529	192300	62040920	15680	15680	15680	15680	0
25	20240529	192200	62040920	15680	15680	15680	15680	0
26	20240529	192100	62040920	15680	15680	15680	15680	0
27	20240529	192000	62040920	15680	15680	15680	15680	0
28	20240529	191900	62040920	15680	15680	15680	15680	0
29	20240529	191800	62040920	15680	15680	15680	15680	0
30	20240529	191700	62040920	15680	15680	15680	15680	0
31	20240529	191600	62040920	15680	15680	15680	15680	0
32	20240529	191500	62040920	15680	15680	15680	15680	5
33	20240529	191400	62040920	15680	15680	15680	15680	0
34	20240529	191300	62040920	15680	15680	15680	15680	0
35	20240529	191200	62040920	15680	15680	15680	15680	0
36	20240529	191100	62040920	15680	15680	15680	15680	0
37	20240529	191000	62040920	15680	15680	15680	15680	0
38	20240529	190900	62040920	15680	15680	15680	15680	0
39	20240529	190800	62040920	15680	15680	15680	15680	0
40	20240529	190700	62040920	15680	15680	15680	15680	0
41	20240529	190600	62040920	15680	15680	15680	15680	0
42	20240529	190500	62040920	15680	15680	15680	15680	0
43	20240529	190400	62040920	15680	15680	15680	15680	0
44	20240529	190300	62040920	15680	15680	15680	15680	0
45	20240529	190200	62040920	15680	15680	15680	15680	0
46	20240529	190100	62040920	15680	15680	15680	15680	0
47	20240529	190000	62040920	15680	15680	15680	15680	0
48	20240529	185900	62040920	15680	15680	15680	15680	0
49	20240529	185800	62040920	15680	15680	15680	15680	0
50	20240529	185700	62040920	15680	15680	15680	15680	0
51	20240529	185600	62040920	15680	15680	15680	15680	0
52	20240529	185500	62040920	15680	15680	15680	15680	0
53	20240529	185400	62040920	15680	15680	15680	15680	0
54	20240529	185300	62040920	15680	15680	15680	15680	0
55	20240529	185200	62040920	15680	15680	15680	15680	0
56	20240529	185100	62040920	15680	15680	15680	15680	0
57	20240529	185000	62040920	15680	15680	15680	15680	0
58	20240529	184900	62040920	15680	15680	15680	15680	0
59	20240529	184800	62040920	15680	15680	15680	15680	0
60	20240529	184700	62040920	15680	15680	15680	15680	0
61	20240529	184600	62040920	15680	15680	15680	15680	0
62	20240529	184500	62040920	15680	15680	15680	15680	5
63	20240529	184400	62040920	15680	15680	15680	15680	0
64	20240529	184300	62040920	15680	15680	15680	15680	0
65	20240529	184200	62040920	15680	15680	15680	15680	0
66	20240529	184100	62040920	15680	15680	15680	15680	0
67	20240529	184000	62040920	15680	15680	15680	15680	0
68	20240529	183900	62040920	15680	15680	15680	15680	0
69	20240529	183800	62040920	15680	15680	15680	15680	0
70	20240529	183700	62040920	15680	15680	15680	15680	0
71	20240529	183600	62040920	15680	15680	15680	15680	0
72	20240529	183500	62040920	15680	15680	15680	15680	0
73	20240529	183400	62040920	15680	15680	15680	15680	0
74	20240529	183300	62040920	15680	15680	15680	15680	0
75	20240529	183200	62040920	15680	15680	15680	15680	0
76	20240529	183100	62040920	15680	15680	15680	15680	0
77	20240529	183000	62040920	15680	15680	15680	15680	0
78	20240529	182900	62040920	15680	15680	15680	15680	0
79	20240529	182800	62040920	15680	15680	15680	15680	0
80	20240529	182700	62040920	15680	15680	15680	15680	0
81	20240529	182600	62040920	15680	15680	15680	15680	0
82	20240529	182500	62040920	15680	15680	15680	15680	0
83	20240529	182400	62040920	15680	15680	15680	15680	0
84	20240529	182300	62040920	15680	15680	15680	15680	0
85	20240529	182200	62040920	15680	15680	15680	15680	0
86	20240529	182100	62040920	15680	15680	15680	15680	0
87	20240529	182000	62040920	15680	15680	15680	15680	0
88	20240529	181900	62040920	15680	15680	15680	15680	0
89	20240529	181800	62040920	15680	15680	15680	15680	0
90	20240529	181700	62040920	15680	15680	15680	15680	0
91	20240529	181600	62040920	15680	15680	15680	15680	0
92	20240529	181500	62040920	15680	15680	15680	15680	5
93	20240529	181400	62040920	15680	15680	15680	15680	0
94	20240529	181300	62040920	15680	15680	15680	15680	0
95	20240529	181200	62040920	15680	15680	15680	15680	0
96	20240529	181100	62040920	15680	15680	15680	15680	0
97	20240529	181000	62040920	15680	15680	15680	15680	0
98	20240529	180900	62040920	15680	15680	15680	15680	0
99	20240529	180800	62040920	15680	15680	15680	15680	0
100	20240529	180700	62040920	15680	15680	15680	15680	0
101	20240529	180600	62040920	15680	15680	15680	15680	0
102	20240529	180500	62040920	15680	15680	15680	15680	0
103	20240529	180400	62040920	15680	15680	15680	15680	0
104	20240529	180300	62040920	15680	15680	15680	15680	0
105	20240529	180200	62040920	15680	15680	15680	15680	0
106	20240529	180100	62040920	15680	15680	15680	15680	0
107	20240529	180000	62040920	15680	15680	15680	15680	0
108	20240529	175900	62040920	15680	15680	15680	15680	0
109	20240529	175800	62040920	15680	15680	15680	15680	0
110	20240529	175700	62040920	15680	15680	15680	15680	0
111	20240529	175600	62040920	15680	15680	15680	15680	0
112	20240529	175500	62040920	15680	15680	15680	15680	0
113	20240529	175400	62040920	15680	15680	15680	15680	0
114	20240529	175300	62040920	15680	15680	15680	15680	0
115	20240529	175200	62040920	15680	15680	15680	15680	0
116	20240529	175100	62040920	15680	15680	15680	15680	0
117	20240529	175000	62040920	15680	15680	15680	15680	0
118	20240529	174900	62040920	15680	15680	15680	15680	0
119	20240529	174800	62040920	15680	15680	15680	15680	0
120	20240529	174700	62040920	15680	15680	15680	15680	0
121	20240529	174600	62040920	15680	15680	15680	15680	0
122	20240529	174500	62040920	15680	15680	15680	15680	5
123	20240529	174400	62040920	15680	15680	15680	15680	0
124	20240529	174300	62040920	15680	15680	15680	15680	0
125	20240529	174200	62040920	15680	15680	15680	15680	0
126	20240529	174100	62040920	15680	15680	15680	15680	0
127	20240529	174000	62040920	15680	15680	15680	15680	0
128	20240529	173900	62040920	15680	15680	15680	15680	0
129	20240529	173800	62040920	15680	15680	15680	15680	0
130	20240529	173700	62040920	15680	15680	15680	15680	0
131	20240529	173600	62040920	15680	15680	15680	15680	0
132	20240529	173500	62040920	15680	15680	15680	15680	0
133	20240529	173400	62040920	15680	15680	15680	15680	0
134	20240529	173300	62040920	15680	15680	15680	15680	0
135	20240529	173200	62040920	15680	15680	15680	15680	0
136	20240529	173100	62040920	15680	15680	15680	15680	0
137	20240529	173000	62040920	15680	15680	15680	15680	0
138	20240529	172900	62040920	15680	15680	15680	15680	0
139	20240529	172800	62040920	15680	15680	15680	15680	0
140	20240529	172700	62040920	15680	15680	15680	15680	0
141	20240529	172600	62040920	15680	15680	15680	15680	0
142	20240529	172500	62040920	15680	15680	15680	15680	0
143	20240529	172400	62040920	15680	15680	15680	15680	0
144	20240529	172300	62040920	15680	15680	15680	15680	0
145	20240529	172200	62040920	15680	15680	15680	15680	0
146	20240529	172100	62040920	15680	15680	15680	15680	0
147	20240529	172000	62040920	15680	15680	15680	15680	0
148	20240529	171900	62040920	15680	15680	15680	15680	0
149	20240529	171800	62040920	15680	15680	15680	15680	0
150	20240529	171700	62040920	15680	15680	15680	15680	0
151	20240529	171600	62040920	15680	15680	15680	15680	0
152	20240529	171500	62040920	15680	15680	15680	15680	5
153	20240529	171400	62040920	15680	15680	15680	15680	0
154	20240529	171300	62040920	15680	15680	15680	15680	0
155	20240529	171200	62040920	15680	15680	15680	15680	0
156	20240529	171100	62040920	15680	15680	15680	15680	0
157	20240529	171000	62040920	15680	15680	15680	15680	0
158	20240529	170900	62040920	15680	15680	15680	15680	0
159	20240529	170800	62040920	15680	15680	15680	15680	0
160	20240529	170700	62040920	15680	15680	15680	15680	0
161	20240529	170600	62040920	15680	15680	15680	15680	0
162	20240529	170500	62040920	15680	15680	15680	15680	0
163	20240529	170400	62040920	15680	15680	15680	15680	0
164	20240529	170300	62040920	15680	15680	15680	15680	0
165	20240529	170200	62040920	15680	15680	15680	15680	0
166	20240529	170100	62040920	15680	15680	15680	15680	0
167	20240529	170000	62040920	15680	15680	15680	15680	0
168	20240529	165900	62040920	15680	15680	15680	15680	0
169	20240529	165800	62040920	15680	15680	15680	15680	0
170	20240529	165700	62040920	15680	15680	15680	15680	0
171	20240529	165600	62040920	15680	15680	15680	15680	0
172	20240529	165500	62040920	15680	15680	15680	15680	0
173	20240529	165400	62040920	15680	15680	15680	15680	0
174	20240529	165300	62040920	15680	15680	15680	15680	0
175	20240529	165200	62040920	15680	15680	15680	15680	0
176	20240529	165100	62040920	15680	15680	15680	15680	0
177	20240529	165000	62040920	15680	15680	15680	15680	0
178	20240529	164900	62040920	15680	15680	15680	15680	0
179	20240529	164800	62040920	15680	15680	15680	15680	0
180	20240529	164700	62040920	15680	15680	15680	15680	0
181	20240529	164600	62040920	15680	15680	15680	15680	0
182	20240529	164500	62040920	15680	15680	15680	15680	5
183	20240529	164400	62040920	15680	15680	15680	15680	0
184	20240529	164300	62040920	15680	15680	15680	15680	0
185	20240529	164200	62040920	15680	15680	15680	15680	0
186	20240529	164100	62040920	15680	15680	15680	15680	0
187	20240529	164000	62040920	15680	15680	15680	15680	0
188	20240529	163900	62040920	15680	15680	15680	15680	0
189	20240529	163800	62040920	15680	15680	15680	15680	0
190	20240529	163700	62040920	15680	15680	15680	15680	0
191	20240529	163600	62040920	15680	15680	15680	15680	0
192	20240529	163500	62040920	15680	15680	15680	15680	0
193	20240529	163400	62040920	15680	15680	15680	15680	0
194	20240529	163300	62040920	15680	15680	15680	15680	0
195	20240529	163200	62040920	15680	15680	15680	15680	0
196	20240529	163100	62040920	15680	15680	15680	15680	0
197	20240529	163000	62040920	15680	15680	15680	15680	0
198	20240529	162900	62040920	15680	15680	15680	15680	0
199	20240529	162800	62040920	15680	15680	15680	15680	0
200	20240529	162700	62040920	15680	15680	15680	15680	0
201	20240529	162600	62040920	15680	15680	15680	15680	0
202	20240529	162500	62040920	15680	15680	15680	15680	0
203	20240529	162400	62040920	15680	15680	15680	15680	0
204	20240529	162300	62040920	15680	15680	15680	15680	0
205	20240529	162200	62040920	15680	15680	15680	15680	0
206	20240529	162100	62040920	15680	15680	15680	15680	0
207	20240529	162000	62040920	15680	15680	15680	15680	0
208	20240529	161900	62040920	15680	15680	15680	15680	0
209	20240529	161800	62040920	15680	15680	15680	15680	0
210	20240529	161700	62040920	15680	15680	15680	15680	0
211	20240529	161600	62040920	15680	15680	15680	15680	0
212	20240529	161500	62040920	15680	15680	15680	15680	5
213	20240529	161400	62040920	15680	15680	15680	15680	0
214	20240529	161300	62040920	15680	15680	15680	15680	0
215	20240529	161200	62040920	15680	15680	15680	15680	0
216	20240529	161100	62040920	15680	15680	15680	15680	0
217	20240529	161000	62040920	15680	15680	15680	15680	0
218	20240529	160900	62040920	15680	15680	15680	15680	0
219	20240529	160800	62040920	15680	15680	15680	15680	0
220	20240529	160700	62040920	15680	15680	15680	15680	0
221	20240529	160600	62040920	15680	15680	15680	15680	0
222	20240529	160500	62040920	15680	15680	15680	15680	0
223	20240529	160400	62040920	15680	15680	15680	15680	0
224	20240529	160300	62040920	15680	15680	15680	15680	0
225	20240529	160200	62040920	15680	15680	15680	15680	0
226	20240529	160100	62040920	15680	15680	15680	15680	0
227	20240529	160000	62040920	15680	15680	15680	15680	0
228	20240529	155900	62040920	15680	15680	15680	15680	0
229	20240529	155800	62040920	15680	15680	15680	15680	0
230	20240529	155700	62040920	15680	15680	15680	15680	0
231	20240529	155600	62040920	15680	15680	15680	15680	0
232	20240529	155500	62040920	15680	15680	15680	15680	0
233	20240529	155400	62040920	15680	15680	15680	15680	0
234	20240529	155300	62040920	15680	15680	15680	15680	0
235	20240529	155200	62040920	15680	15680	15680	15680	0
236	20240529	155100	62040920	15680	15680	15680	15680	0
237	20240529	155000	62040920	15680	15680	15680	15680	0
238	20240529	154900	62040920	15680	15680	15680	15680	0
239	20240529	154800	62040920	15680	15680	15680	15680	0
240	20240529	154700	62040920	15680	15680	15680	15680	0
241	20240529	154600	62040920	15680	15680	15680	15680	0
242	20240529	154500	62040920	15680	15680	15680	15680	5
243	20240529	154400	62040920	15680	15680	15680	15680	0
244	20240529	154300	62040920	15680	15680	15680	15680	0
245	20240529	154200	62040920	15680	15680	15680	15680	0
246	20240529	154100	62040920	15680	15680	15680	15680	0
247	20240529	154000	62040920	15680	15680	15680	15680	0
248	20240529	153900	62040920	15680	15680	15680	15680	0
249	20240529	153800	62040920	15680	15680	15680	15680	0
250	20240529	153700	62040920	15680	15680	15680	15680	0
251	20240529	153600	62040920	15680	15680	15680	15680	0
252	20240529	153500	62040920	15680	15680	15680	15680	0
253	20240529	153400	62040920	15680	15680	15680	15680	0
254	20240529	153300	62040920	15680	15680	15680	15680	0
255	20240529	153200	62040920	15680	15680	15680	15680	0
256	20240529	153100	62040920	15680	15680	15680	15680	0
257	20240529	153000	62040920	15680	15680	15680	15680	5
258	20240529	152900	61962520	15680	15680	15680	15680	0
259	20240529	152800	61962520	15680	15680	15680	15680	0
260	20240529	152700	61962520	15680	15680	15680	15680	0
261	20240529	152600	61962520	15680	15680	15680	15680	0
262	20240529	152500	61962520	15680	15680	15680	15680	0
263	20240529	152400	61962520	15680	15680	15680	15680	0
264	20240529	152300	61962520	15680	15680	15680	15680	0
265	20240529	152200	61962520	15680	15680	15680	15680	0
266	20240529	152100	61962520	15680	15680	15680	15680	0
267	20240529	152000	61962520	15680	15680	15680	15680	0
268	20240529	151900	61962520	15680	15600	15680	15600	27
269	20240529	151800	61540760	15640	15640	15640	15640	7
270	20240529	151700	61431280	15600	15600	15600	15600	4
271	20240529	151600	61368880	15640	15660	15660	15530	98
272	20240529	151500	59836120	15670	15670	15670	15670	6
273	20240529	151400	59742100	15670	15670	15670	15670	2
274	20240529	151300	59710760	15670	15670	15670	15670	0
275	20240529	151200	59710760	15670	15670	15670	15670	0
276	20240529	151100	59710760	15670	15670	15670	15670	0
277	20240529	151000	59710760	15670	15670	15680	15670	16
278	20240529	150900	59459920	15680	15680	15680	15680	0
279	20240529	150800	59459920	15680	15680	15680	15680	114
280	20240529	150700	57672400	15680	15680	15680	15680	0
281	20240529	150600	57672400	15680	15680	15680	15680	186
282	20240529	150500	54755920	15690	15690	15690	15690	301
283	20240529	150400	50033230	15690	15690	15690	15690	0
284	20240529	150300	50033230	15690	15690	15690	15690	0
285	20240529	150200	50033230	15690	15690	15690	15690	100
286	20240529	150100	48464230	15690	15690	15690	15690	0
287	20240529	150000	48464230	15690	15690	15690	15690	0
288	20240529	145900	48464230	15690	15690	15690	15690	0
289	20240529	145800	48464230	15690	15690	15690	15690	0
290	20240529	145700	48464230	15690	15700	15700	15690	179
291	20240529	145600	45654340	15720	15720	15720	15720	0
292	20240529	145500	45654340	15720	15710	15720	15710	2
293	20240529	145400	45622910	15710	15710	15710	15710	58
294	20240529	145300	44711730	15710	15710	15710	15710	0
295	20240529	145200	44711730	15710	15710	15710	15710	20
296	20240529	145100	44397530	15710	15710	15710	15710	0
297	20240529	145000	44397530	15710	15710	15710	15710	0
298	20240529	144900	44397530	15710	15710	15710	15710	0
299	20240529	144800	44397530	15710	15710	15710	15710	0
300	20240529	144700	44397530	15710	15710	15710	15710	0
301	20240529	144600	44397530	15710	15710	15710	15710	0
302	20240529	144500	44397530	15710	15710	15710	15710	1
303	20240529	144400	44381820	15710	15710	15710	15710	0
304	20240529	144300	44381820	15710	15710	15710	15710	13
305	20240529	144200	44177590	15720	15720	15720	15720	0
306	20240529	144100	44177590	15720	15720	15720	15720	0
307	20240529	144000	44177590	15720	15720	15720	15720	0
308	20240529	143900	44177590	15720	15720	15720	15720	10
309	20240529	143800	44020390	15720	15720	15720	15720	0
310	20240529	143700	44020390	15720	15720	15720	15720	0
311	20240529	143600	44020390	15720	15720	15720	15720	0
312	20240529	143500	44020390	15720	15720	15720	15720	0
313	20240529	143400	44020390	15720	15720	15720	15720	9
314	20240529	143300	43878910	15730	15730	15730	15730	0
315	20240529	143200	43878910	15730	15730	15730	15730	0
316	20240529	143100	43878910	15730	15730	15730	15730	0
317	20240529	143000	43878910	15730	15750	15750	15730	3
318	20240529	142900	43831700	15750	15750	15750	15750	0
319	20240529	142800	43831700	15750	15750	15750	15750	0
320	20240529	142700	43831700	15750	15750	15750	15750	0
321	20240529	142600	43831700	15750	15750	15750	15750	0
322	20240529	142500	43831700	15750	15750	15750	15750	0
323	20240529	142400	43831700	15750	15750	15750	15750	0
324	20240529	142300	43831700	15750	15750	15750	15750	1
325	20240529	142200	43815950	15730	15730	15730	15730	0
326	20240529	142100	43815950	15730	15730	15730	15730	0
327	20240529	142000	43815950	15730	15730	15730	15730	506
328	20240529	141900	35856570	15730	15730	15730	15730	234
329	20240529	141800	32175750	15710	15710	15710	15710	1
330	20240529	141700	32160040	15730	15730	15730	15730	0
331	20240529	141600	32160040	15730	15730	15730	15730	0
332	20240529	141500	32160040	15730	15730	15730	15730	0
333	20240529	141400	32160040	15730	15730	15730	15730	0
334	20240529	141300	32160040	15730	15730	15730	15730	0
335	20240529	141200	32160040	15730	15730	15730	15730	0
336	20240529	141100	32160040	15730	15730	15730	15730	0
337	20240529	141000	32160040	15730	15730	15730	15730	0
338	20240529	140900	32160040	15730	15730	15730	15730	0
339	20240529	140800	32160040	15730	15730	15730	15730	0
340	20240529	140700	32160040	15730	15730	15730	15730	0
341	20240529	140600	32160040	15730	15730	15730	15730	0
342	20240529	140500	32160040	15730	15730	15730	15730	0
343	20240529	140400	32160040	15730	15730	15730	15730	0
344	20240529	140300	32160040	15730	15730	15730	15730	0
345	20240529	140200	32160040	15730	15730	15730	15730	0
346	20240529	140100	32160040	15730	15730	15730	15730	41
347	20240529	140000	31515110	15720	15720	15720	15720	4
348	20240529	135900	31452230	15720	15720	15720	15720	0
349	20240529	135800	31452230	15720	15720	15720	15720	0
350	20240529	135700	31452230	15720	15720	15720	15720	0
351	20240529	135600	31452230	15720	15720	15720	15720	18
352	20240529	135500	31169270	15710	15710	15710	15710	0
353	20240529	135400	31169270	15710	15710	15710	15710	0
354	20240529	135300	31169270	15710	15710	15710	15710	0
355	20240529	135200	31169270	15710	15710	15710	15710	0
356	20240529	135100	31169270	15710	15710	15710	15710	0
357	20240529	135000	31169270	15710	15710	15710	15710	0
358	20240529	134900	31169270	15710	15710	15710	15710	0
359	20240529	134800	31169270	15710	15710	15710	15710	0
360	20240529	134700	31169270	15710	15710	15710	15710	0
361	20240529	134600	31169270	15710	15710	15710	15710	13
362	20240529	134500	30965040	15730	15730	15730	15730	0
363	20240529	134400	30965040	15730	15730	15730	15730	0
364	20240529	134300	30965040	15730	15730	15730	15730	0
365	20240529	134200	30965040	15730	15730	15730	15730	0
366	20240529	134100	30965040	15730	15730	15730	15730	0
367	20240529	134000	30965040	15730	15730	15730	15730	0
368	20240529	133900	30965040	15730	15730	15730	15730	0
369	20240529	133800	30965040	15730	15730	15730	15730	0
370	20240529	133700	30965040	15730	15730	15730	15730	0
371	20240529	133600	30965040	15730	15730	15730	15730	0
372	20240529	133500	30965040	15730	15730	15730	15730	0
373	20240529	133400	30965040	15730	15730	15730	15730	0
374	20240529	133300	30965040	15730	15730	15730	15730	0
375	20240529	133200	30965040	15730	15730	15730	15730	0
376	20240529	133100	30965040	15730	15730	15730	15730	0
377	20240529	133000	30965040	15730	15730	15730	15730	0
378	20240529	132900	30965040	15730	15710	15730	15710	2
379	20240529	132800	30933600	15710	15710	15710	15710	0
380	20240529	132700	30933600	15710	15730	15730	15710	65
381	20240529	132600	29911500	15730	15730	15730	15730	0
382	20240529	132500	29911500	15730	15730	15730	15730	0
383	20240529	132400	29911500	15730	15730	15730	15730	0
384	20240529	132300	29911500	15730	15730	15730	15730	0
385	20240529	132200	29911500	15730	15730	15730	15730	0
386	20240529	132100	29911500	15730	15730	15730	15730	0
387	20240529	132000	29911500	15730	15730	15730	15730	0
388	20240529	131900	29911500	15730	15730	15730	15730	0
389	20240529	131800	29911500	15730	15730	15730	15730	0
390	20240529	131700	29911500	15730	15730	15730	15730	0
391	20240529	131600	29911500	15730	15730	15730	15730	25
392	20240529	131500	29518250	15740	15740	15740	15740	15
393	20240529	131400	29282150	15750	15750	15750	15750	29
394	20240529	131300	28825400	15770	15770	15770	15770	0
395	20240529	131200	28825400	15770	15770	15770	15770	0
396	20240529	131100	28825400	15770	15770	15770	15770	0
397	20240529	131000	28825400	15770	15770	15770	15770	0
398	20240529	130900	28825400	15770	15770	15770	15770	0
399	20240529	130800	28825400	15770	15770	15770	15770	0
400	20240529	130700	28825400	15770	15770	15770	15770	0
401	20240529	130600	28825400	15770	15770	15770	15770	0
402	20240529	130500	28825400	15770	15770	15770	15770	0
403	20240529	130400	28825400	15770	15750	15770	15750	22
404	20240529	130300	28478880	15770	15770	15770	15770	0
405	20240529	130200	28478880	15770	15770	15770	15770	0
406	20240529	130100	28478880	15770	15770	15770	15770	0
407	20240529	130000	28478880	15770	15770	15770	15770	196
408	20240529	125900	25387960	15770	15770	15770	15770	0
409	20240529	125800	25387960	15770	15770	15770	15770	0
410	20240529	125700	25387960	15770	15770	15770	15770	0
411	20240529	125600	25387960	15770	15770	15770	15770	10
412	20240529	125500	25230260	15750	15750	15750	15750	0
413	20240529	125400	25230260	15750	15750	15750	15750	0
414	20240529	125300	25230260	15750	15750	15750	15750	0
415	20240529	125200	25230260	15750	15750	15750	15750	0
416	20240529	125100	25230260	15750	15750	15750	15750	0
417	20240529	125000	25230260	15750	15750	15750	15750	0
418	20240529	124900	25230260	15750	15750	15750	15750	0
419	20240529	124800	25230260	15750	15750	15750	15750	0
420	20240529	124700	25230260	15750	15750	15750	15750	0
421	20240529	124600	25230260	15750	15750	15750	15750	0
422	20240529	124500	25230260	15750	15750	15750	15750	0
423	20240529	124400	25230260	15750	15750	15750	15750	0
424	20240529	124300	25230260	15750	15750	15750	15750	0
425	20240529	124200	25230260	15750	15750	15750	15750	1
426	20240529	124100	25214510	15770	15770	15770	15770	0
427	20240529	124000	25214510	15770	15770	15770	15770	0
428	20240529	123900	25214510	15770	15770	15770	15770	0
429	20240529	123800	25214510	15770	15770	15770	15770	0
430	20240529	123700	25214510	15770	15770	15770	15770	0
431	20240529	123600	25214510	15770	15770	15770	15770	0
432	20240529	123500	25214510	15770	15770	15770	15770	0
433	20240529	123400	25214510	15770	15770	15770	15770	0
434	20240529	123300	25214510	15770	15770	15770	15770	0
435	20240529	123200	25214510	15770	15770	15770	15770	0
436	20240529	123100	25214510	15770	15770	15770	15770	0
437	20240529	123000	25214510	15770	15770	15770	15770	0
438	20240529	122900	25214510	15770	15770	15770	15770	0
439	20240529	122800	25214510	15770	15770	15770	15770	0
440	20240529	122700	25214510	15770	15770	15770	15770	0
441	20240529	122600	25214510	15770	15760	15770	15760	11
442	20240529	122500	25041050	15800	15800	15800	15800	0
443	20240529	122400	25041050	15800	15800	15800	15800	0
444	20240529	122300	25041050	15800	15800	15800	15800	0
445	20240529	122200	25041050	15800	15800	15800	15800	0
446	20240529	122100	25041050	15800	15800	15800	15800	0
447	20240529	122000	25041050	15800	15800	15800	15800	0
448	20240529	121900	25041050	15800	15800	15800	15800	0
449	20240529	121800	25041050	15800	15800	15800	15800	0
450	20240529	121700	25041050	15800	15800	15800	15800	0
451	20240529	121600	25041050	15800	15800	15800	15800	0
452	20240529	121500	25041050	15800	15800	15800	15800	0
453	20240529	121400	25041050	15800	15800	15800	15800	0
454	20240529	121300	25041050	15800	15800	15800	15800	0
455	20240529	121200	25041050	15800	15800	15800	15800	0
456	20240529	121100	25041050	15800	15800	15800	15800	0
457	20240529	121000	25041050	15800	15800	15800	15800	0
458	20240529	120900	25041050	15800	15800	15800	15800	0
459	20240529	120800	25041050	15800	15800	15800	15800	0
460	20240529	120700	25041050	15800	15800	15800	15800	2
461	20240529	120600	25009450	15800	15800	15800	15800	0
462	20240529	120500	25009450	15800	15800	15800	15800	0
463	20240529	120400	25009450	15800	15800	15800	15800	0
464	20240529	120300	25009450	15800	15800	15800	15800	0
465	20240529	120200	25009450	15800	15800	15800	15800	0
466	20240529	120100	25009450	15800	15800	15800	15800	1
467	20240529	120000	24993650	15730	15730	15730	15730	0
468	20240529	115900	24993650	15730	15730	15730	15730	0
469	20240529	115800	24993650	15730	15730	15730	15730	0
470	20240529	115700	24993650	15730	15730	15730	15730	0
471	20240529	115600	24993650	15730	15730	15730	15730	0
472	20240529	115500	24993650	15730	15730	15730	15730	1
473	20240529	115400	24977920	15730	15730	15730	15730	0
474	20240529	115300	24977920	15730	15730	15730	15730	0
475	20240529	115200	24977920	15730	15750	15750	15730	13
476	20240529	115100	24773370	15750	15750	15750	15750	0
477	20240529	115000	24773370	15750	15750	15750	15750	0
478	20240529	114900	24773370	15750	15750	15750	15750	0
479	20240529	114800	24773370	15750	15750	15750	15750	0
480	20240529	114700	24773370	15750	15750	15750	15750	0
481	20240529	114600	24773370	15750	15750	15750	15750	0
482	20240529	114500	24773370	15750	15750	15750	15750	0
483	20240529	114400	24773370	15750	15750	15750	15750	0
484	20240529	114300	24773370	15750	15750	15750	15750	81
485	20240529	114200	23497620	15720	15720	15720	15720	0
486	20240529	114100	23497620	15720	15720	15720	15720	0
487	20240529	114000	23497620	15720	15720	15720	15720	0
488	20240529	113900	23497620	15720	15720	15720	15720	0
489	20240529	113800	23497620	15720	15720	15720	15720	0
490	20240529	113700	23497620	15720	15720	15720	15720	0
491	20240529	113600	23497620	15720	15720	15720	15720	0
492	20240529	113500	23497620	15720	15730	15730	15720	12
493	20240529	113400	23308970	15730	15730	15730	15730	0
494	20240529	113300	23308970	15730	15730	15730	15730	0
495	20240529	113200	23308970	15730	15730	15730	15730	1
496	20240529	113100	23293240	15730	15730	15730	15730	0
497	20240529	113000	23293240	15730	15730	15730	15730	0
498	20240529	112900	23293240	15730	15730	15730	15730	0
499	20240529	112800	23293240	15730	15730	15730	15730	20
500	20240529	112700	22978640	15750	15750	15750	15750	0
501	20240529	112600	22978640	15750	15750	15750	15750	1
502	20240529	112500	22962890	15730	15730	15730	15730	0
503	20240529	112400	22962890	15730	15730	15730	15730	0
504	20240529	112300	22962890	15730	15730	15730	15730	4
505	20240529	112200	22899970	15750	15750	15750	15750	0
506	20240529	112100	22899970	15750	15750	15750	15750	7
507	20240529	112000	22789720	15750	15750	15750	15750	0
508	20240529	111900	22789720	15750	15750	15750	15750	3
509	20240529	111800	22742470	15740	15740	15740	15740	0
510	20240529	111700	22742470	15740	15740	15740	15740	0
511	20240529	111600	22742470	15740	15750	15750	15740	11
512	20240529	111500	22569320	15750	15750	15750	15750	0
513	20240529	111400	22569320	15750	15750	15750	15750	0
514	20240529	111300	22569320	15750	15750	15750	15750	0
515	20240529	111200	22569320	15750	15750	15750	15750	0
516	20240529	111100	22569320	15750	15750	15750	15750	1
517	20240529	111000	22553570	15750	15750	15750	15750	0
518	20240529	110900	22553570	15750	15750	15750	15750	0
519	20240529	110800	22553570	15750	15750	15750	15750	0
520	20240529	110700	22553570	15750	15750	15750	15750	0
521	20240529	110600	22553570	15750	15750	15750	15750	0
522	20240529	110500	22553570	15750	15750	15750	15750	0
523	20240529	110400	22553570	15750	15760	15760	15750	22
524	20240529	110300	22207020	15750	15750	15750	15750	0
525	20240529	110200	22207020	15750	15750	15750	15750	0
526	20240529	110100	22207020	15750	15750	15750	15750	0
527	20240529	110000	22207020	15750	15750	15750	15750	0
528	20240529	105900	22207020	15750	15750	15750	15750	0
529	20240529	105800	22207020	15750	15750	15750	15750	0
530	20240529	105700	22207020	15750	15750	15750	15750	0
531	20240529	105600	22207020	15750	15750	15750	15750	0
532	20240529	105500	22207020	15750	15750	15750	15750	0
533	20240529	105400	22207020	15750	15750	15750	15750	1
534	20240529	105300	22191270	15750	15770	15770	15750	43
535	20240529	105200	21513800	15780	15780	15780	15780	5
536	20240529	105100	21434900	15770	15770	15770	15770	0
537	20240529	105000	21434900	15770	15770	15770	15770	0
538	20240529	104900	21434900	15770	15770	15770	15770	0
539	20240529	104800	21434900	15770	15770	15770	15770	0
540	20240529	104700	21434900	15770	15770	15770	15770	0
541	20240529	104600	21434900	15770	15770	15770	15770	9
542	20240529	104500	21292970	15770	15770	15770	15770	0
543	20240529	104400	21292970	15770	15770	15770	15770	0
544	20240529	104300	21292970	15770	15770	15770	15770	0
545	20240529	104200	21292970	15770	15770	15770	15770	0
546	20240529	104100	21292970	15770	15770	15770	15770	0
547	20240529	104000	21292970	15770	15770	15770	15770	0
548	20240529	103900	21292970	15770	15770	15770	15770	0
549	20240529	103800	21292970	15770	15770	15770	15770	0
550	20240529	103700	21292970	15770	15770	15770	15770	0
551	20240529	103600	21292970	15770	15770	15770	15770	0
552	20240529	103500	21292970	15770	15770	15770	15770	0
553	20240529	103400	21292970	15770	15770	15770	15770	0
554	20240529	103300	21292970	15770	15770	15770	15770	0
555	20240529	103200	21292970	15770	15770	15770	15770	0
556	20240529	103100	21292970	15770	15770	15770	15770	0
557	20240529	103000	21292970	15770	15770	15770	15770	1
558	20240529	102900	21277200	15700	15700	15700	15700	0
559	20240529	102800	21277200	15700	15700	15700	15700	0
560	20240529	102700	21277200	15700	15700	15700	15700	0
561	20240529	102600	21277200	15700	15700	15700	15700	2
562	20240529	102500	21245800	15780	15780	15780	15780	0
563	20240529	102400	21245800	15780	15780	15780	15780	0
564	20240529	102300	21245800	15780	15780	15780	15780	5
565	20240529	102200	21166900	15830	15850	15850	15690	641
566	20240529	102100	11105340	15850	15850	15850	15850	0
567	20240529	102000	11105340	15850	15850	15850	15850	0
568	20240529	101900	11105340	15850	15850	15850	15850	2
569	20240529	101800	11073640	15880	15880	15880	15880	0
570	20240529	101700	11073640	15880	15880	15880	15880	3
571	20240529	101600	11026000	15900	15900	15900	15900	0
572	20240529	101500	11026000	15900	15900	15900	15900	0
573	20240529	101400	11026000	15900	15900	15900	15900	0
574	20240529	101300	11026000	15900	15900	15900	15900	0
575	20240529	101200	11026000	15900	15900	15900	15900	0
576	20240529	101100	11026000	15900	15900	15900	15900	0
577	20240529	101000	11026000	15900	15900	15900	15900	0
578	20240529	100900	11026000	15900	15900	15900	15900	0
579	20240529	100800	11026000	15900	15900	15900	15900	0
580	20240529	100700	11026000	15900	15900	15900	15900	0
581	20240529	100600	11026000	15900	15900	15900	15900	0
582	20240529	100500	11026000	15900	15900	15900	15900	2
583	20240529	100400	10994200	15910	15910	15910	15910	6
584	20240529	100300	10898740	15920	15920	15920	15920	0
585	20240529	100200	10898740	15920	15920	15920	15920	3
586	20240529	100100	10850980	15920	15920	15920	15920	0
587	20240529	100000	10850980	15920	15920	15920	15920	1
588	20240529	095900	10835060	15930	15930	15930	15930	0
589	20240529	095800	10835060	15930	15930	15930	15930	0
590	20240529	095700	10835060	15930	15930	15930	15930	0
591	20240529	095600	10835060	15930	15930	15930	15930	0
592	20240529	095500	10835060	15930	15930	15930	15930	0
593	20240529	095400	10835060	15930	15930	15930	15930	1
594	20240529	095300	10819130	15960	15960	15960	15960	0
595	20240529	095200	10819130	15960	15960	15960	15960	0
596	20240529	095100	10819130	15960	15700	15960	15700	40
597	20240529	095000	10186640	15700	15710	15710	15700	58
598	20240529	094900	9275980	15710	15710	15710	15710	0
599	20240529	094800	9275980	15710	15710	15710	15710	0
600	20240529	094700	9275980	15710	15710	15710	15710	0
601	20240529	094600	9275980	15710	15710	15710	15710	0
602	20240529	094500	9275980	15710	15710	15710	15710	0
603	20240529	094400	9275980	15710	15710	15710	15710	1
604	20240529	094300	9260270	15960	15960	15960	15960	0
605	20240529	094200	9260270	15960	15820	15960	15820	3
606	20240529	094100	9212650	15810	15810	15810	15810	30
607	20240529	094000	8738350	15700	15700	15700	15700	0
608	20240529	093900	8738350	15700	15700	15700	15700	0
609	20240529	093800	8738350	15700	15700	15700	15700	0
610	20240529	093700	8738350	15700	15700	15700	15700	0
611	20240529	093600	8738350	15700	15700	15700	15700	0
612	20240529	093500	8738350	15700	15700	15700	15700	0
613	20240529	093400	8738350	15700	15700	15700	15700	0
614	20240529	093300	8738350	15700	15700	15700	15700	0
615	20240529	093200	8738350	15700	15700	15700	15700	0
616	20240529	093100	8738350	15700	15700	15700	15700	0
617	20240529	093000	8738350	15700	15700	15700	15700	1
618	20240529	092900	8722650	15830	15830	15830	15830	0
619	20240529	092800	8722650	15830	15830	15830	15830	0
620	20240529	092700	8722650	15830	15830	15830	15830	1
621	20240529	092600	8706820	15690	15690	15690	15690	0
622	20240529	092500	8706820	15690	15690	15690	15690	0
623	20240529	092400	8706820	15690	15690	15690	15690	0
624	20240529	092300	8706820	15690	15690	15690	15690	0
625	20240529	092200	8706820	15690	15690	15690	15690	0
626	20240529	092100	8706820	15690	15690	15690	15690	1
627	20240529	092000	8691130	15680	15680	15680	15680	1
628	20240529	091900	8675450	15860	15860	15860	15860	0
629	20240529	091800	8675450	15860	15860	15860	15860	0
630	20240529	091700	8675450	15860	15860	15860	15860	0
631	20240529	091600	8675450	15860	15860	15860	15860	0
632	20240529	091500	8675450	15860	15860	15860	15860	264
633	20240529	091400	4488410	15860	15870	15870	15860	30
634	20240529	091300	4012580	15860	15860	15860	15860	0
635	20240529	091200	4012580	15860	15860	15860	15860	0
636	20240529	091100	4012580	15860	15860	15860	15860	0
637	20240529	091000	4012580	15860	15860	15860	15860	0
638	20240529	090900	4012580	15860	15860	15860	15860	0
639	20240529	090800	4012580	15860	15860	15860	15860	0
640	20240529	090700	4012580	15860	15860	15860	15860	10
641	20240529	090600	3853980	15860	15860	15860	15860	0
642	20240529	090500	3853980	15860	15860	15860	15860	124
643	20240529	090400	1887340	15860	15860	15860	15860	0
644	20240529	090300	1887340	15860	15860	15860	15860	0
645	20240529	090200	1887340	15860	15860	15860	15860	0
646	20240529	090100	1887340	15860	15860	15860	15860	3
647	20240529	090000	1839760	15860	15860	15860	15860	116