KissMeData/066620/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	194600	54782060	15860	15860	15860	15860	101
3	20240528	194500	54782060	15860	15860	15860	15860	0
4	20240528	194400	54782060	15860	15860	15860	15860	0
5	20240528	194300	54782060	15860	15860	15860	15860	0
6	20240528	194200	54782060	15860	15860	15860	15860	0
7	20240528	194100	54782060	15860	15860	15860	15860	0
8	20240528	194000	54782060	15860	15860	15860	15860	0
9	20240528	193900	54782060	15860	15860	15860	15860	0
10	20240528	193800	54782060	15860	15860	15860	15860	0
11	20240528	193700	54782060	15860	15860	15860	15860	0
12	20240528	193600	54782060	15860	15860	15860	15860	0
13	20240528	193500	54782060	15860	15860	15860	15860	0
14	20240528	193400	54782060	15860	15860	15860	15860	0
15	20240528	193300	54782060	15860	15860	15860	15860	0
16	20240528	193200	54782060	15860	15860	15860	15860	0
17	20240528	193100	54782060	15860	15860	15860	15860	0
18	20240528	193000	54782060	15860	15860	15860	15860	0
19	20240528	192900	54782060	15860	15860	15860	15860	0
20	20240528	192800	54782060	15860	15860	15860	15860	0
21	20240528	192700	54782060	15860	15860	15860	15860	0
22	20240528	192600	54782060	15860	15860	15860	15860	0
23	20240528	192500	54782060	15860	15860	15860	15860	0
24	20240528	192400	54782060	15860	15860	15860	15860	0
25	20240528	192300	54782060	15860	15860	15860	15860	0
26	20240528	192200	54782060	15860	15860	15860	15860	0
27	20240528	192100	54782060	15860	15860	15860	15860	0
28	20240528	192000	54782060	15860	15860	15860	15860	0
29	20240528	191900	54782060	15860	15860	15860	15860	0
30	20240528	191800	54782060	15860	15860	15860	15860	0
31	20240528	191700	54782060	15860	15860	15860	15860	0
32	20240528	191600	54782060	15860	15860	15860	15860	101
33	20240528	191500	54782060	15860	15860	15860	15860	0
34	20240528	191400	54782060	15860	15860	15860	15860	0
35	20240528	191300	54782060	15860	15860	15860	15860	0
36	20240528	191200	54782060	15860	15860	15860	15860	0
37	20240528	191100	54782060	15860	15860	15860	15860	0
38	20240528	191000	54782060	15860	15860	15860	15860	0
39	20240528	190900	54782060	15860	15860	15860	15860	0
40	20240528	190800	54782060	15860	15860	15860	15860	0
41	20240528	190700	54782060	15860	15860	15860	15860	0
42	20240528	190600	54782060	15860	15860	15860	15860	0
43	20240528	190500	54782060	15860	15860	15860	15860	0
44	20240528	190400	54782060	15860	15860	15860	15860	0
45	20240528	190300	54782060	15860	15860	15860	15860	0
46	20240528	190200	54782060	15860	15860	15860	15860	0
47	20240528	190100	54782060	15860	15860	15860	15860	0
48	20240528	190000	54782060	15860	15860	15860	15860	0
49	20240528	185900	54782060	15860	15860	15860	15860	0
50	20240528	185800	54782060	15860	15860	15860	15860	0
51	20240528	185700	54782060	15860	15860	15860	15860	0
52	20240528	185600	54782060	15860	15860	15860	15860	0
53	20240528	185500	54782060	15860	15860	15860	15860	0
54	20240528	185400	54782060	15860	15860	15860	15860	0
55	20240528	185300	54782060	15860	15860	15860	15860	0
56	20240528	185200	54782060	15860	15860	15860	15860	0
57	20240528	185100	54782060	15860	15860	15860	15860	0
58	20240528	185000	54782060	15860	15860	15860	15860	0
59	20240528	184900	54782060	15860	15860	15860	15860	0
60	20240528	184800	54782060	15860	15860	15860	15860	0
61	20240528	184700	54782060	15860	15860	15860	15860	0
62	20240528	184600	54782060	15860	15860	15860	15860	101
63	20240528	184500	54782060	15860	15860	15860	15860	0
64	20240528	184400	54782060	15860	15860	15860	15860	0
65	20240528	184300	54782060	15860	15860	15860	15860	0
66	20240528	184200	54782060	15860	15860	15860	15860	0
67	20240528	184100	54782060	15860	15860	15860	15860	0
68	20240528	184000	54782060	15860	15860	15860	15860	0
69	20240528	183900	54782060	15860	15860	15860	15860	0
70	20240528	183800	54782060	15860	15860	15860	15860	0
71	20240528	183700	54782060	15860	15860	15860	15860	0
72	20240528	183600	54782060	15860	15860	15860	15860	0
73	20240528	183500	54782060	15860	15860	15860	15860	0
74	20240528	183400	54782060	15860	15860	15860	15860	0
75	20240528	183300	54782060	15860	15860	15860	15860	0
76	20240528	183200	54782060	15860	15860	15860	15860	0
77	20240528	183100	54782060	15860	15860	15860	15860	0
78	20240528	183000	54782060	15860	15860	15860	15860	0
79	20240528	182900	54782060	15860	15860	15860	15860	0
80	20240528	182800	54782060	15860	15860	15860	15860	0
81	20240528	182700	54782060	15860	15860	15860	15860	0
82	20240528	182600	54782060	15860	15860	15860	15860	0
83	20240528	182500	54782060	15860	15860	15860	15860	0
84	20240528	182400	54782060	15860	15860	15860	15860	0
85	20240528	182300	54782060	15860	15860	15860	15860	0
86	20240528	182200	54782060	15860	15860	15860	15860	0
87	20240528	182100	54782060	15860	15860	15860	15860	0
88	20240528	182000	54782060	15860	15860	15860	15860	0
89	20240528	181900	54782060	15860	15860	15860	15860	0
90	20240528	181800	54782060	15860	15860	15860	15860	0
91	20240528	181700	54782060	15860	15860	15860	15860	0
92	20240528	181600	54782060	15860	15860	15860	15860	101
93	20240528	181500	54782060	15860	15860	15860	15860	0
94	20240528	181400	54782060	15860	15860	15860	15860	0
95	20240528	181300	54782060	15860	15860	15860	15860	0
96	20240528	181200	54782060	15860	15860	15860	15860	0
97	20240528	181100	54782060	15860	15860	15860	15860	0
98	20240528	181000	54782060	15860	15860	15860	15860	0
99	20240528	180900	54782060	15860	15860	15860	15860	0
100	20240528	180800	54782060	15860	15860	15860	15860	0
101	20240528	180700	54782060	15860	15860	15860	15860	0
102	20240528	180600	54782060	15860	15860	15860	15860	0
103	20240528	180500	54782060	15860	15860	15860	15860	0
104	20240528	180400	54782060	15860	15860	15860	15860	0
105	20240528	180300	54782060	15860	15860	15860	15860	0
106	20240528	180200	54782060	15860	15860	15860	15860	0
107	20240528	180100	54782060	15860	15860	15860	15860	0
108	20240528	180000	54782060	15860	15860	15860	15860	0
109	20240528	175900	54782060	15860	15860	15860	15860	0
110	20240528	175800	54782060	15860	15860	15860	15860	0
111	20240528	175700	54782060	15860	15860	15860	15860	0
112	20240528	175600	54782060	15860	15860	15860	15860	0
113	20240528	175500	54782060	15860	15860	15860	15860	0
114	20240528	175400	54782060	15860	15860	15860	15860	0
115	20240528	175300	54782060	15860	15860	15860	15860	0
116	20240528	175200	54782060	15860	15860	15860	15860	0
117	20240528	175100	54782060	15860	15860	15860	15860	0
118	20240528	175000	54782060	15860	15860	15860	15860	0
119	20240528	174900	54782060	15860	15860	15860	15860	0
120	20240528	174800	54782060	15860	15860	15860	15860	0
121	20240528	174700	54782060	15860	15860	15860	15860	0
122	20240528	174600	54782060	15860	15860	15860	15860	101
123	20240528	174500	54782060	15860	15860	15860	15860	0
124	20240528	174400	54782060	15860	15860	15860	15860	0
125	20240528	174300	54782060	15860	15860	15860	15860	0
126	20240528	174200	54782060	15860	15860	15860	15860	0
127	20240528	174100	54782060	15860	15860	15860	15860	0
128	20240528	174000	54782060	15860	15860	15860	15860	0
129	20240528	173900	54782060	15860	15860	15860	15860	0
130	20240528	173800	54782060	15860	15860	15860	15860	0
131	20240528	173700	54782060	15860	15860	15860	15860	0
132	20240528	173600	54782060	15860	15860	15860	15860	0
133	20240528	173500	54782060	15860	15860	15860	15860	0
134	20240528	173400	54782060	15860	15860	15860	15860	0
135	20240528	173300	54782060	15860	15860	15860	15860	0
136	20240528	173200	54782060	15860	15860	15860	15860	0
137	20240528	173100	54782060	15860	15860	15860	15860	0
138	20240528	173000	54782060	15860	15860	15860	15860	0
139	20240528	172900	54782060	15860	15860	15860	15860	0
140	20240528	172800	54782060	15860	15860	15860	15860	0
141	20240528	172700	54782060	15860	15860	15860	15860	0
142	20240528	172600	54782060	15860	15860	15860	15860	0
143	20240528	172500	54782060	15860	15860	15860	15860	0
144	20240528	172400	54782060	15860	15860	15860	15860	0
145	20240528	172300	54782060	15860	15860	15860	15860	0
146	20240528	172200	54782060	15860	15860	15860	15860	0
147	20240528	172100	54782060	15860	15860	15860	15860	0
148	20240528	172000	54782060	15860	15860	15860	15860	0
149	20240528	171900	54782060	15860	15860	15860	15860	0
150	20240528	171800	54782060	15860	15860	15860	15860	0
151	20240528	171700	54782060	15860	15860	15860	15860	0
152	20240528	171600	54782060	15860	15860	15860	15860	101
153	20240528	171500	54782060	15860	15860	15860	15860	0
154	20240528	171400	54782060	15860	15860	15860	15860	0
155	20240528	171300	54782060	15860	15860	15860	15860	0
156	20240528	171200	54782060	15860	15860	15860	15860	0
157	20240528	171100	54782060	15860	15860	15860	15860	0
158	20240528	171000	54782060	15860	15860	15860	15860	0
159	20240528	170900	54782060	15860	15860	15860	15860	0
160	20240528	170800	54782060	15860	15860	15860	15860	0
161	20240528	170700	54782060	15860	15860	15860	15860	0
162	20240528	170600	54782060	15860	15860	15860	15860	0
163	20240528	170500	54782060	15860	15860	15860	15860	0
164	20240528	170400	54782060	15860	15860	15860	15860	0
165	20240528	170300	54782060	15860	15860	15860	15860	0
166	20240528	170200	54782060	15860	15860	15860	15860	0
167	20240528	170100	54782060	15860	15860	15860	15860	0
168	20240528	170000	54782060	15860	15860	15860	15860	0
169	20240528	165900	54782060	15860	15860	15860	15860	0
170	20240528	165800	54782060	15860	15860	15860	15860	0
171	20240528	165700	54782060	15860	15860	15860	15860	0
172	20240528	165600	54782060	15860	15860	15860	15860	0
173	20240528	165500	54782060	15860	15860	15860	15860	0
174	20240528	165400	54782060	15860	15860	15860	15860	0
175	20240528	165300	54782060	15860	15860	15860	15860	0
176	20240528	165200	54782060	15860	15860	15860	15860	0
177	20240528	165100	54782060	15860	15860	15860	15860	0
178	20240528	165000	54782060	15860	15860	15860	15860	0
179	20240528	164900	54782060	15860	15860	15860	15860	0
180	20240528	164800	54782060	15860	15860	15860	15860	0
181	20240528	164700	54782060	15860	15860	15860	15860	0
182	20240528	164600	54782060	15860	15860	15860	15860	101
183	20240528	164500	54782060	15860	15860	15860	15860	0
184	20240528	164400	54782060	15860	15860	15860	15860	0
185	20240528	164300	54782060	15860	15860	15860	15860	0
186	20240528	164200	54782060	15860	15860	15860	15860	0
187	20240528	164100	54782060	15860	15860	15860	15860	0
188	20240528	164000	54782060	15860	15860	15860	15860	0
189	20240528	163900	54782060	15860	15860	15860	15860	0
190	20240528	163800	54782060	15860	15860	15860	15860	0
191	20240528	163700	54782060	15860	15860	15860	15860	0
192	20240528	163600	54782060	15860	15860	15860	15860	0
193	20240528	163500	54782060	15860	15860	15860	15860	0
194	20240528	163400	54782060	15860	15860	15860	15860	0
195	20240528	163300	54782060	15860	15860	15860	15860	0
196	20240528	163200	54782060	15860	15860	15860	15860	0
197	20240528	163100	54782060	15860	15860	15860	15860	0
198	20240528	163000	54782060	15860	15860	15860	15860	0
199	20240528	162900	54782060	15860	15860	15860	15860	0
200	20240528	162800	54782060	15860	15860	15860	15860	0
201	20240528	162700	54782060	15860	15860	15860	15860	0
202	20240528	162600	54782060	15860	15860	15860	15860	0
203	20240528	162500	54782060	15860	15860	15860	15860	0
204	20240528	162400	54782060	15860	15860	15860	15860	0
205	20240528	162300	54782060	15860	15860	15860	15860	0
206	20240528	162200	54782060	15860	15860	15860	15860	0
207	20240528	162100	54782060	15860	15860	15860	15860	0
208	20240528	162000	54782060	15860	15860	15860	15860	0
209	20240528	161900	54782060	15860	15860	15860	15860	0
210	20240528	161800	54782060	15860	15860	15860	15860	0
211	20240528	161700	54782060	15860	15860	15860	15860	0
212	20240528	161600	54782060	15860	15860	15860	15860	101
213	20240528	161500	54782060	15860	15860	15860	15860	0
214	20240528	161400	54782060	15860	15860	15860	15860	0
215	20240528	161300	54782060	15860	15860	15860	15860	0
216	20240528	161200	54782060	15860	15860	15860	15860	0
217	20240528	161100	54782060	15860	15860	15860	15860	0
218	20240528	161000	54782060	15860	15860	15860	15860	0
219	20240528	160900	54782060	15860	15860	15860	15860	0
220	20240528	160800	54782060	15860	15860	15860	15860	0
221	20240528	160700	54782060	15860	15860	15860	15860	0
222	20240528	160600	54782060	15860	15860	15860	15860	0
223	20240528	160500	54782060	15860	15860	15860	15860	0
224	20240528	160400	54782060	15860	15860	15860	15860	0
225	20240528	160300	54782060	15860	15860	15860	15860	0
226	20240528	160200	54782060	15860	15860	15860	15860	0
227	20240528	160100	54782060	15860	15860	15860	15860	0
228	20240528	160000	54782060	15860	15860	15860	15860	0
229	20240528	155900	54782060	15860	15860	15860	15860	0
230	20240528	155800	54782060	15860	15860	15860	15860	0
231	20240528	155700	54782060	15860	15860	15860	15860	0
232	20240528	155600	54782060	15860	15860	15860	15860	0
233	20240528	155500	54782060	15860	15860	15860	15860	0
234	20240528	155400	54782060	15860	15860	15860	15860	0
235	20240528	155300	54782060	15860	15860	15860	15860	0
236	20240528	155200	54782060	15860	15860	15860	15860	0
237	20240528	155100	54782060	15860	15860	15860	15860	0
238	20240528	155000	54782060	15860	15860	15860	15860	0
239	20240528	154900	54782060	15860	15860	15860	15860	0
240	20240528	154800	54782060	15860	15860	15860	15860	0
241	20240528	154700	54782060	15860	15860	15860	15860	0
242	20240528	154600	54782060	15860	15860	15860	15860	101
243	20240528	154500	54782060	15860	15860	15860	15860	0
244	20240528	154400	54782060	15860	15860	15860	15860	0
245	20240528	154300	54782060	15860	15860	15860	15860	0
246	20240528	154200	54782060	15860	15860	15860	15860	0
247	20240528	154100	54782060	15860	15860	15860	15860	0
248	20240528	154000	54782060	15860	15860	15860	15860	0
249	20240528	153900	54782060	15860	15860	15860	15860	0
250	20240528	153800	54782060	15860	15860	15860	15860	0
251	20240528	153700	54782060	15860	15860	15860	15860	0
252	20240528	153600	54782060	15860	15860	15860	15860	0
253	20240528	153500	54782060	15860	15860	15860	15860	0
254	20240528	153400	54782060	15860	15860	15860	15860	0
255	20240528	153300	54782060	15860	15860	15860	15860	0
256	20240528	153200	54782060	15860	15860	15860	15860	0
257	20240528	153100	54782060	15860	15860	15860	15860	0
258	20240528	153000	54782060	15860	15860	15860	15860	101
259	20240528	152900	53180200	15820	15820	15820	15820	0
260	20240528	152800	53180200	15820	15820	15820	15820	0
261	20240528	152700	53180200	15820	15820	15820	15820	0
262	20240528	152600	53180200	15820	15820	15820	15820	0
263	20240528	152500	53180200	15820	15820	15820	15820	0
264	20240528	152400	53180200	15820	15820	15820	15820	0
265	20240528	152300	53180200	15820	15820	15820	15820	0
266	20240528	152200	53180200	15820	15820	15820	15820	0
267	20240528	152100	53180200	15820	15820	15820	15820	0
268	20240528	152000	53180200	15820	15820	15820	15820	0
269	20240528	151900	53180200	15820	15820	15820	15820	9
270	20240528	151800	53037820	15820	15820	15820	15820	0
271	20240528	151700	53037820	15820	15820	15820	15820	1
272	20240528	151600	53022000	15830	15830	15830	15830	0
273	20240528	151500	53022000	15830	15830	15830	15830	0
274	20240528	151400	53022000	15830	15830	15830	15830	0
275	20240528	151300	53022000	15830	15830	15830	15830	0
276	20240528	151200	53022000	15830	15830	15830	15830	0
277	20240528	151100	53022000	15830	15830	15830	15830	0
278	20240528	151000	53022000	15830	15830	15830	15830	0
279	20240528	150900	53022000	15830	15830	15830	15830	0
280	20240528	150800	53022000	15830	15830	15830	15830	0
281	20240528	150700	53022000	15830	15830	15830	15830	0
282	20240528	150600	53022000	15830	15830	15830	15830	0
283	20240528	150500	53022000	15830	15830	15830	15830	0
284	20240528	150400	53022000	15830	15830	15830	15830	0
285	20240528	150300	53022000	15830	15830	15830	15830	0
286	20240528	150200	53022000	15830	15830	15830	15830	0
287	20240528	150100	53022000	15830	15830	15830	15830	7
288	20240528	150000	52911190	15830	15830	15830	15830	0
289	20240528	145900	52911190	15830	15830	15830	15830	0
290	20240528	145800	52911190	15830	15830	15830	15830	0
291	20240528	145700	52911190	15830	15830	15830	15830	0
292	20240528	145600	52911190	15830	15830	15830	15830	1
293	20240528	145500	52895360	15830	15830	15830	15830	0
294	20240528	145400	52895360	15830	15830	15830	15830	0
295	20240528	145300	52895360	15830	15830	15830	15830	0
296	20240528	145200	52895360	15830	15830	15830	15830	0
297	20240528	145100	52895360	15830	15830	15830	15830	0
298	20240528	145000	52895360	15830	15830	15830	15830	0
299	20240528	144900	52895360	15830	15830	15830	15830	0
300	20240528	144800	52895360	15830	15830	15830	15830	0
301	20240528	144700	52895360	15830	15830	15830	15830	0
302	20240528	144600	52895360	15830	15830	15830	15830	1
303	20240528	144500	52879530	15820	15800	15820	15800	45
304	20240528	144400	52167990	15780	15780	15780	15780	0
305	20240528	144300	52167990	15780	15780	15780	15780	0
306	20240528	144200	52167990	15780	15780	15780	15780	25
307	20240528	144100	51773490	15780	15780	15780	15780	0
308	20240528	144000	51773490	15780	15780	15780	15780	0
309	20240528	143900	51773490	15780	15780	15780	15780	0
310	20240528	143800	51773490	15780	15780	15780	15780	0
311	20240528	143700	51773490	15780	15780	15780	15780	0
312	20240528	143600	51773490	15780	15780	15780	15780	1
313	20240528	143500	51757710	15780	15780	15780	15780	0
314	20240528	143400	51757710	15780	15780	15780	15780	0
315	20240528	143300	51757710	15780	15780	15780	15780	0
316	20240528	143200	51757710	15780	15780	15780	15780	0
317	20240528	143100	51757710	15780	15780	15780	15780	0
318	20240528	143000	51757710	15780	15780	15780	15780	0
319	20240528	142900	51757710	15780	15780	15780	15780	0
320	20240528	142800	51757710	15780	15780	15780	15780	67
321	20240528	142700	50700450	15780	15780	15780	15780	0
322	20240528	142600	50700450	15780	15780	15780	15780	0
323	20240528	142500	50700450	15780	15780	15780	15780	2
324	20240528	142400	50668890	15770	15770	15770	15770	0
325	20240528	142300	50668890	15770	15770	15770	15770	0
326	20240528	142200	50668890	15770	15770	15770	15770	0
327	20240528	142100	50668890	15770	15770	15770	15770	0
328	20240528	142000	50668890	15770	15770	15770	15770	0
329	20240528	141900	50668890	15770	15770	15770	15770	0
330	20240528	141800	50668890	15770	15770	15770	15770	0
331	20240528	141700	50668890	15770	15770	15770	15770	0
332	20240528	141600	50668890	15770	15770	15770	15770	3
333	20240528	141500	50621580	15770	15770	15770	15770	0
334	20240528	141400	50621580	15770	15770	15770	15770	0
335	20240528	141300	50621580	15770	15770	15770	15770	0
336	20240528	141200	50621580	15770	15770	15770	15770	0
337	20240528	141100	50621580	15770	15770	15770	15770	0
338	20240528	141000	50621580	15770	15770	15770	15770	0
339	20240528	140900	50621580	15770	15770	15770	15770	226
340	20240528	140800	47057560	15770	15770	15770	15770	0
341	20240528	140700	47057560	15770	15770	15770	15770	0
342	20240528	140600	47057560	15770	15770	15770	15770	0
343	20240528	140500	47057560	15770	15770	15770	15770	0
344	20240528	140400	47057560	15770	15770	15770	15770	0
345	20240528	140300	47057560	15770	15770	15770	15770	0
346	20240528	140200	47057560	15770	15770	15770	15770	1
347	20240528	140100	47041790	15780	15780	15780	15780	0
348	20240528	140000	47041790	15780	15780	15780	15780	0
349	20240528	135900	47041790	15780	15780	15780	15780	0
350	20240528	135800	47041790	15780	15780	15780	15780	0
351	20240528	135700	47041790	15780	15780	15780	15780	0
352	20240528	135600	47041790	15780	15780	15780	15780	0
353	20240528	135500	47041790	15780	15780	15780	15780	0
354	20240528	135400	47041790	15780	15780	15780	15780	0
355	20240528	135300	47041790	15780	15780	15780	15780	0
356	20240528	135200	47041790	15780	15780	15780	15780	0
357	20240528	135100	47041790	15780	15780	15780	15780	0
358	20240528	135000	47041790	15780	15780	15780	15780	0
359	20240528	134900	47041790	15780	15780	15780	15780	0
360	20240528	134800	47041790	15780	15780	15780	15780	0
361	20240528	134700	47041790	15780	15780	15780	15780	0
362	20240528	134600	47041790	15780	15780	15780	15780	0
363	20240528	134500	47041790	15780	15780	15780	15780	0
364	20240528	134400	47041790	15780	15780	15780	15780	0
365	20240528	134300	47041790	15780	15780	15780	15780	0
366	20240528	134200	47041790	15780	15780	15780	15780	0
367	20240528	134100	47041790	15780	15780	15780	15780	0
368	20240528	134000	47041790	15780	15780	15780	15780	0
369	20240528	133900	47041790	15780	15780	15780	15780	0
370	20240528	133800	47041790	15780	15780	15780	15780	1
371	20240528	133700	47026010	15710	15710	15710	15710	0
372	20240528	133600	47026010	15710	15710	15710	15710	1
373	20240528	133500	47010300	15780	15780	15780	15780	0
374	20240528	133400	47010300	15780	15780	15780	15780	0
375	20240528	133300	47010300	15780	15780	15780	15780	0
376	20240528	133200	47010300	15780	15780	15780	15780	0
377	20240528	133100	47010300	15780	15780	15780	15780	0
378	20240528	133000	47010300	15780	15780	15780	15780	0
379	20240528	132900	47010300	15780	15780	15780	15780	0
380	20240528	132800	47010300	15780	15780	15780	15780	0
381	20240528	132700	47010300	15780	15780	15780	15780	0
382	20240528	132600	47010300	15780	15780	15780	15780	0
383	20240528	132500	47010300	15780	15780	15780	15780	0
384	20240528	132400	47010300	15780	15780	15780	15780	0
385	20240528	132300	47010300	15780	15760	15780	15760	12
386	20240528	132200	46821020	15710	15710	15710	15710	0
387	20240528	132100	46821020	15710	15710	15710	15710	2
388	20240528	132000	46789600	15710	15710	15710	15710	0
389	20240528	131900	46789600	15710	15710	15710	15710	0
390	20240528	131800	46789600	15710	15710	15710	15710	0
391	20240528	131700	46789600	15710	15710	15710	15710	0
392	20240528	131600	46789600	15710	15710	15710	15710	0
393	20240528	131500	46789600	15710	15710	15710	15710	0
394	20240528	131400	46789600	15710	15710	15710	15710	0
395	20240528	131300	46789600	15710	15710	15710	15710	0
396	20240528	131200	46789600	15710	15710	15710	15710	0
397	20240528	131100	46789600	15710	15710	15710	15710	0
398	20240528	131000	46789600	15710	15710	15710	15710	0
399	20240528	130900	46789600	15710	15710	15710	15710	0
400	20240528	130800	46789600	15710	15710	15710	15710	0
401	20240528	130700	46789600	15710	15710	15710	15710	0
402	20240528	130600	46789600	15710	15710	15710	15710	0
403	20240528	130500	46789600	15710	15710	15710	15710	0
404	20240528	130400	46789600	15710	15710	15710	15710	0
405	20240528	130300	46789600	15710	15710	15710	15710	0
406	20240528	130200	46789600	15710	15710	15710	15710	20
407	20240528	130100	46475400	15700	15700	15700	15700	3
408	20240528	130000	46428300	15700	15700	15700	15700	0
409	20240528	125900	46428300	15700	15700	15700	15700	0
410	20240528	125800	46428300	15700	15700	15700	15700	5
411	20240528	125700	46349800	15760	15700	15760	15700	3
412	20240528	125600	46302580	15760	15760	15760	15760	0
413	20240528	125500	46302580	15760	15760	15760	15760	0
414	20240528	125400	46302580	15760	15760	15760	15760	0
415	20240528	125300	46302580	15760	15760	15760	15760	12
416	20240528	125200	46113460	15770	15770	15770	15770	25
417	20240528	125100	45719210	15770	15770	15770	15770	12
418	20240528	125000	45529970	15690	15690	15690	15690	0
419	20240528	124900	45529970	15690	15690	15690	15690	0
420	20240528	124800	45529970	15690	15690	15690	15690	0
421	20240528	124700	45529970	15690	15690	15690	15690	0
422	20240528	124600	45529970	15690	15690	15690	15690	3
423	20240528	124500	45482900	15690	15690	15690	15690	0
424	20240528	124400	45482900	15690	15690	15690	15690	0
425	20240528	124300	45482900	15690	15690	15690	15690	0
426	20240528	124200	45482900	15690	15690	15690	15690	0
427	20240528	124100	45482900	15690	15690	15690	15690	0
428	20240528	124000	45482900	15690	15690	15690	15690	0
429	20240528	123900	45482900	15690	15690	15690	15690	0
430	20240528	123800	45482900	15690	15690	15690	15690	0
431	20240528	123700	45482900	15690	15690	15690	15690	0
432	20240528	123600	45482900	15690	15690	15690	15690	5
433	20240528	123500	45404450	15690	15690	15690	15690	0
434	20240528	123400	45404450	15690	15690	15690	15690	0
435	20240528	123300	45404450	15690	15690	15690	15690	0
436	20240528	123200	45404450	15690	15690	15690	15690	2
437	20240528	123100	45373070	15780	15780	15780	15780	0
438	20240528	123000	45373070	15780	15780	15780	15780	0
439	20240528	122900	45373070	15780	15780	15780	15780	0
440	20240528	122800	45373070	15780	15780	15780	15780	0
441	20240528	122700	45373070	15780	15780	15780	15780	0
442	20240528	122600	45373070	15780	15780	15780	15780	0
443	20240528	122500	45373070	15780	15780	15780	15780	0
444	20240528	122400	45373070	15780	15780	15780	15780	0
445	20240528	122300	45373070	15780	15780	15780	15780	0
446	20240528	122200	45373070	15780	15780	15780	15780	0
447	20240528	122100	45373070	15780	15760	15780	15760	4
448	20240528	122000	45310010	15760	15760	15760	15760	1
449	20240528	121900	45294250	15770	15770	15770	15770	0
450	20240528	121800	45294250	15770	15770	15770	15770	0
451	20240528	121700	45294250	15770	15770	15770	15770	0
452	20240528	121600	45294250	15770	15770	15770	15770	0
453	20240528	121500	45294250	15770	15770	15770	15770	0
454	20240528	121400	45294250	15770	15770	15770	15770	0
455	20240528	121300	45294250	15770	15770	15770	15770	0
456	20240528	121200	45294250	15770	15770	15770	15770	0
457	20240528	121100	45294250	15770	15770	15770	15770	0
458	20240528	121000	45294250	15770	15770	15770	15770	0
459	20240528	120900	45294250	15770	15770	15770	15770	0
460	20240528	120800	45294250	15770	15770	15770	15770	0
461	20240528	120700	45294250	15770	15770	15770	15770	1
462	20240528	120600	45278480	15680	15720	15720	15680	67
463	20240528	120500	44227200	15800	15800	15800	15800	0
464	20240528	120400	44227200	15800	15800	15800	15800	0
465	20240528	120300	44227200	15800	15800	15800	15800	0
466	20240528	120200	44227200	15800	15800	15800	15800	0
467	20240528	120100	44227200	15800	15800	15800	15800	0
468	20240528	120000	44227200	15800	15800	15800	15800	0
469	20240528	115900	44227200	15800	15800	15800	15800	0
470	20240528	115800	44227200	15800	15800	15800	15800	0
471	20240528	115700	44227200	15800	15800	15800	15800	0
472	20240528	115600	44227200	15800	15800	15800	15800	0
473	20240528	115500	44227200	15800	15800	15800	15800	0
474	20240528	115400	44227200	15800	15800	15800	15800	0
475	20240528	115300	44227200	15800	15800	15800	15800	0
476	20240528	115200	44227200	15800	15800	15800	15800	0
477	20240528	115100	44227200	15800	15800	15800	15800	0
478	20240528	115000	44227200	15800	15800	15800	15800	1
479	20240528	114900	44211400	15720	15720	15720	15720	0
480	20240528	114800	44211400	15720	15720	15720	15720	0
481	20240528	114700	44211400	15720	15720	15720	15720	0
482	20240528	114600	44211400	15720	15720	15720	15720	0
483	20240528	114500	44211400	15720	15720	15720	15720	0
484	20240528	114400	44211400	15720	15720	15720	15720	0
485	20240528	114300	44211400	15720	15720	15720	15720	0
486	20240528	114200	44211400	15720	15720	15720	15720	0
487	20240528	114100	44211400	15720	15720	15720	15720	6
488	20240528	114000	44117080	15720	15720	15720	15720	0
489	20240528	113900	44117080	15720	15720	15720	15720	0
490	20240528	113800	44117080	15720	15720	15720	15720	1
491	20240528	113700	44101360	15700	15700	15700	15700	0
492	20240528	113600	44101360	15700	15700	15700	15700	4
493	20240528	113500	44038560	15800	15800	15800	15800	1
494	20240528	113400	44022760	15810	15780	15810	15660	279
495	20240528	113300	39641540	15860	15860	15860	15860	0
496	20240528	113200	39641540	15860	15860	15860	15860	0
497	20240528	113100	39641540	15860	15860	15860	15860	0
498	20240528	113000	39641540	15860	15860	15860	15860	0
499	20240528	112900	39641540	15860	15860	15860	15860	0
500	20240528	112800	39641540	15860	15860	15860	15860	0
501	20240528	112700	39641540	15860	15860	15860	15860	0
502	20240528	112600	39641540	15860	15860	15860	15860	0
503	20240528	112500	39641540	15860	15860	15860	15860	0
504	20240528	112400	39641540	15860	15860	15860	15860	0
505	20240528	112300	39641540	15860	15860	15860	15860	0
506	20240528	112200	39641540	15860	15860	15860	15860	0
507	20240528	112100	39641540	15860	15860	15860	15860	0
508	20240528	112000	39641540	15860	15860	15860	15860	0
509	20240528	111900	39641540	15860	15860	15860	15860	0
510	20240528	111800	39641540	15860	15860	15860	15860	0
511	20240528	111700	39641540	15860	15860	15860	15860	0
512	20240528	111600	39641540	15860	15860	15860	15860	0
513	20240528	111500	39641540	15860	15860	15860	15860	0
514	20240528	111400	39641540	15860	15860	15860	15860	0
515	20240528	111300	39641540	15860	15860	15860	15860	0
516	20240528	111200	39641540	15860	15860	15860	15860	0
517	20240528	111100	39641540	15860	15860	15860	15860	0
518	20240528	111000	39641540	15860	15860	15860	15860	1
519	20240528	110900	39625680	15770	15770	15770	15770	0
520	20240528	110800	39625680	15770	15770	15770	15770	0
521	20240528	110700	39625680	15770	15770	15770	15770	0
522	20240528	110600	39625680	15770	15770	15770	15770	0
523	20240528	110500	39625680	15770	15770	15770	15770	0
524	20240528	110400	39625680	15770	15770	15770	15770	0
525	20240528	110300	39625680	15770	15790	15790	15750	280
526	20240528	110200	35210340	15790	15790	15790	15790	0
527	20240528	110100	35210340	15790	15790	15790	15790	0
528	20240528	110000	35210340	15790	15790	15790	15790	3
529	20240528	105900	35162970	15790	15790	15790	15790	0
530	20240528	105800	35162970	15790	15790	15790	15790	0
531	20240528	105700	35162970	15790	15790	15790	15790	0
532	20240528	105600	35162970	15790	15790	15790	15790	2
533	20240528	105500	35131390	15790	15790	15790	15790	0
534	20240528	105400	35131390	15790	15790	15790	15790	0
535	20240528	105300	35131390	15790	15790	15790	15790	0
536	20240528	105200	35131390	15790	15790	15790	15790	0
537	20240528	105100	35131390	15790	15790	15790	15790	0
538	20240528	105000	35131390	15790	15800	15800	15790	41
539	20240528	104900	34483850	15870	15870	15870	15870	0
540	20240528	104800	34483850	15870	15870	15870	15870	0
541	20240528	104700	34483850	15870	15870	15870	15870	0
542	20240528	104600	34483850	15870	15820	15870	15820	4
543	20240528	104500	34420420	15870	15870	15870	15870	5
544	20240528	104400	34341070	15870	15870	15870	15870	0
545	20240528	104300	34341070	15870	15870	15870	15870	0
546	20240528	104200	34341070	15870	15870	15870	15870	0
547	20240528	104100	34341070	15870	15870	15870	15870	0
548	20240528	104000	34341070	15870	15870	15870	15870	0
549	20240528	103900	34341070	15870	15870	15870	15870	0
550	20240528	103800	34341070	15870	15870	15870	15870	0
551	20240528	103700	34341070	15870	15870	15870	15870	0
552	20240528	103600	34341070	15870	15870	15870	15870	3
553	20240528	103500	34293460	15870	15870	15870	15870	0
554	20240528	103400	34293460	15870	15870	15870	15870	0
555	20240528	103300	34293460	15870	15870	15870	15870	0
556	20240528	103200	34293460	15870	15870	15870	15870	3
557	20240528	103100	34245850	15870	15870	15870	15870	2
558	20240528	103000	34214110	15870	15870	15870	15870	10
559	20240528	102900	34055410	15930	15930	15930	15930	0
560	20240528	102800	34055410	15930	15930	15930	15930	1
561	20240528	102700	34039480	15930	15930	15930	15930	10
562	20240528	102600	33880180	15930	15930	15930	15930	0
563	20240528	102500	33880180	15930	15930	15930	15930	0
564	20240528	102400	33880180	15930	15930	15930	15930	0
565	20240528	102300	33880180	15930	15930	15930	15930	0
566	20240528	102200	33880180	15930	15930	15930	15930	38
567	20240528	102100	33274840	15970	15970	15970	15970	0
568	20240528	102000	33274840	15970	15970	15970	15970	0
569	20240528	101900	33274840	15970	15970	15970	15970	0
570	20240528	101800	33274840	15970	15970	15970	15970	0
571	20240528	101700	33274840	15970	15970	15970	15970	0
572	20240528	101600	33274840	15970	15950	15970	15950	251
573	20240528	101500	29268940	15950	15950	15950	15950	0
574	20240528	101400	29268940	15950	15950	15950	15950	0
575	20240528	101300	29268940	15950	15950	15950	15950	0
576	20240528	101200	29268940	15950	15950	15950	15950	0
577	20240528	101100	29268940	15950	15950	15950	15950	0
578	20240528	101000	29268940	15950	15950	15950	15950	0
579	20240528	100900	29268940	15950	15950	15950	15950	0
580	20240528	100800	29268940	15950	15950	15950	15950	0
581	20240528	100700	29268940	15950	15950	15950	15950	1
582	20240528	100600	29252990	15960	15960	15960	15960	0
583	20240528	100500	29252990	15960	15960	15960	15960	0
584	20240528	100400	29252990	15960	15960	15960	15960	0
585	20240528	100300	29252990	15960	15960	15960	15960	6
586	20240528	100200	29157230	15970	15970	15970	15970	4
587	20240528	100100	29093350	15970	15970	15970	15970	0
588	20240528	100000	29093350	15970	15970	15970	15970	0
589	20240528	095900	29093350	15970	15970	15970	15970	0
590	20240528	095800	29093350	15970	15970	15970	15970	0
591	20240528	095700	29093350	15970	15970	15970	15970	0
592	20240528	095600	29093350	15970	15970	15970	15970	52
593	20240528	095500	28262910	16000	16000	16000	16000	0
594	20240528	095400	28262910	16000	15970	16000	15970	42
595	20240528	095300	27591930	15970	15970	15970	15970	0
596	20240528	095200	27591930	15970	15970	15970	15970	0
597	20240528	095100	27591930	15970	15970	15970	15970	0
598	20240528	095000	27591930	15970	15970	15970	15970	1
599	20240528	094900	27575960	15970	15950	15970	15950	113
600	20240528	094800	25773190	15950	15920	15950	15900	505
601	20240528	094700	17731750	15920	15920	15920	15920	0
602	20240528	094600	17731750	15920	15920	15920	15920	4
603	20240528	094500	17668070	15910	15910	15910	15910	2
604	20240528	094400	17636250	15910	15910	15910	15910	0
605	20240528	094300	17636250	15910	15910	15910	15910	3
606	20240528	094200	17588520	15910	15910	15910	15910	0
607	20240528	094100	17588520	15910	15910	15910	15910	2
608	20240528	094000	17556700	15870	15870	15870	15870	0
609	20240528	093900	17556700	15870	15870	15870	15870	0
610	20240528	093800	17556700	15870	15870	15870	15870	0
611	20240528	093700	17556700	15870	15870	15870	15870	2
612	20240528	093600	17524960	15870	15870	15870	15870	0
613	20240528	093500	17524960	15870	15870	15870	15870	2
614	20240528	093400	17493220	15920	15920	15920	15920	1
615	20240528	093300	17477300	15850	15850	15850	15850	0
616	20240528	093200	17477300	15850	15850	15850	15850	0
617	20240528	093100	17477300	15850	15850	15850	15850	0
618	20240528	093000	17477300	15850	15930	15930	15850	2
619	20240528	092900	17445520	15940	15940	15940	15940	0
620	20240528	092800	17445520	15940	15940	15940	15940	0
621	20240528	092700	17445520	15940	15940	15940	15940	0
622	20240528	092600	17445520	15940	15940	15940	15940	0
623	20240528	092500	17445520	15940	15940	15940	15940	0
624	20240528	092400	17445520	15940	15940	15940	15940	0
625	20240528	092300	17445520	15940	15940	15940	15940	0
626	20240528	092200	17445520	15940	15940	15940	15940	0
627	20240528	092100	17445520	15940	15940	15940	15940	0
628	20240528	092000	17445520	15940	15940	15940	15940	0
629	20240528	091900	17445520	15940	15940	15940	15940	0
630	20240528	091800	17445520	15940	15940	15940	15940	0
631	20240528	091700	17445520	15940	15930	15940	15930	10
632	20240528	091600	17286160	15790	15790	15790	15790	1
633	20240528	091500	17270370	15790	15790	15790	15790	4
634	20240528	091400	17207210	15950	15890	15950	15770	555
635	20240528	091300	8429110	15950	15950	15950	15950	0
636	20240528	091200	8429110	15950	15950	15950	15950	0
637	20240528	091100	8429110	15950	15900	15950	15900	191
638	20240528	091000	5391560	15900	15900	15900	15900	5
639	20240528	090900	5312060	15890	15890	15890	15890	0
640	20240528	090800	5312060	15890	15890	15890	15890	0
641	20240528	090700	5312060	15890	15890	15890	15890	2
642	20240528	090600	5280280	15890	15900	15900	15890	17
643	20240528	090500	5010000	15900	15900	15900	15900	0
644	20240528	090400	5010000	15900	15900	15900	15890	18
645	20240528	090300	4723900	15900	15900	15900	15900	1
646	20240528	090200	4708000	15900	15900	15900	15900	0
647	20240528	090100	4708000	15900	15900	15900	15900	0
648	20240528	090000	4708000	15900	15770	15900	15770	297