KissMeData/080160/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	195500	581230440	15750	15750	15750	15750	1054
3	20240528	195400	581230440	15750	15750	15750	15750	0
4	20240528	195300	581230440	15750	15750	15750	15750	0
5	20240528	195200	581230440	15750	15750	15750	15750	0
6	20240528	195100	581230440	15750	15750	15750	15750	0
7	20240528	195000	581230440	15750	15750	15750	15750	0
8	20240528	194900	581230440	15750	15750	15750	15750	0
9	20240528	194800	581230440	15750	15750	15750	15750	0
10	20240528	194700	581230440	15750	15750	15750	15750	0
11	20240528	194600	581230440	15750	15750	15750	15750	0
12	20240528	194500	581230440	15750	15750	15750	15750	0
13	20240528	194400	581230440	15750	15750	15750	15750	0
14	20240528	194300	581230440	15750	15750	15750	15750	0
15	20240528	194200	581230440	15750	15750	15750	15750	0
16	20240528	194100	581230440	15750	15750	15750	15750	0
17	20240528	194000	581230440	15750	15750	15750	15750	0
18	20240528	193900	581230440	15750	15750	15750	15750	0
19	20240528	193800	581230440	15750	15750	15750	15750	0
20	20240528	193700	581230440	15750	15750	15750	15750	0
21	20240528	193600	581230440	15750	15750	15750	15750	0
22	20240528	193500	581230440	15750	15750	15750	15750	0
23	20240528	193400	581230440	15750	15750	15750	15750	0
24	20240528	193300	581230440	15750	15750	15750	15750	0
25	20240528	193200	581230440	15750	15750	15750	15750	0
26	20240528	193100	581230440	15750	15750	15750	15750	0
27	20240528	193000	581230440	15750	15750	15750	15750	0
28	20240528	192900	581230440	15750	15750	15750	15750	0
29	20240528	192800	581230440	15750	15750	15750	15750	0
30	20240528	192700	581230440	15750	15750	15750	15750	0
31	20240528	192600	581230440	15750	15750	15750	15750	0
32	20240528	192500	581230440	15750	15750	15750	15750	1054
33	20240528	192400	581230440	15750	15750	15750	15750	0
34	20240528	192300	581230440	15750	15750	15750	15750	0
35	20240528	192200	581230440	15750	15750	15750	15750	0
36	20240528	192100	581230440	15750	15750	15750	15750	0
37	20240528	192000	581230440	15750	15750	15750	15750	0
38	20240528	191900	581230440	15750	15750	15750	15750	0
39	20240528	191800	581230440	15750	15750	15750	15750	0
40	20240528	191700	581230440	15750	15750	15750	15750	0
41	20240528	191600	581230440	15750	15750	15750	15750	0
42	20240528	191500	581230440	15750	15750	15750	15750	0
43	20240528	191400	581230440	15750	15750	15750	15750	0
44	20240528	191300	581230440	15750	15750	15750	15750	0
45	20240528	191200	581230440	15750	15750	15750	15750	0
46	20240528	191100	581230440	15750	15750	15750	15750	0
47	20240528	191000	581230440	15750	15750	15750	15750	0
48	20240528	190900	581230440	15750	15750	15750	15750	0
49	20240528	190800	581230440	15750	15750	15750	15750	0
50	20240528	190700	581230440	15750	15750	15750	15750	0
51	20240528	190600	581230440	15750	15750	15750	15750	0
52	20240528	190500	581230440	15750	15750	15750	15750	0
53	20240528	190400	581230440	15750	15750	15750	15750	0
54	20240528	190300	581230440	15750	15750	15750	15750	0
55	20240528	190200	581230440	15750	15750	15750	15750	0
56	20240528	190100	581230440	15750	15750	15750	15750	0
57	20240528	190000	581230440	15750	15750	15750	15750	0
58	20240528	185900	581230440	15750	15750	15750	15750	0
59	20240528	185800	581230440	15750	15750	15750	15750	0
60	20240528	185700	581230440	15750	15750	15750	15750	0
61	20240528	185600	581230440	15750	15750	15750	15750	0
62	20240528	185500	581230440	15750	15750	15750	15750	1054
63	20240528	185400	581230440	15750	15750	15750	15750	0
64	20240528	185300	581230440	15750	15750	15750	15750	0
65	20240528	185200	581230440	15750	15750	15750	15750	0
66	20240528	185100	581230440	15750	15750	15750	15750	0
67	20240528	185000	581230440	15750	15750	15750	15750	0
68	20240528	184900	581230440	15750	15750	15750	15750	0
69	20240528	184800	581230440	15750	15750	15750	15750	0
70	20240528	184700	581230440	15750	15750	15750	15750	0
71	20240528	184600	581230440	15750	15750	15750	15750	0
72	20240528	184500	581230440	15750	15750	15750	15750	0
73	20240528	184400	581230440	15750	15750	15750	15750	0
74	20240528	184300	581230440	15750	15750	15750	15750	0
75	20240528	184200	581230440	15750	15750	15750	15750	0
76	20240528	184100	581230440	15750	15750	15750	15750	0
77	20240528	184000	581230440	15750	15750	15750	15750	0
78	20240528	183900	581230440	15750	15750	15750	15750	0
79	20240528	183800	581230440	15750	15750	15750	15750	0
80	20240528	183700	581230440	15750	15750	15750	15750	0
81	20240528	183600	581230440	15750	15750	15750	15750	0
82	20240528	183500	581230440	15750	15750	15750	15750	0
83	20240528	183400	581230440	15750	15750	15750	15750	0
84	20240528	183300	581230440	15750	15750	15750	15750	0
85	20240528	183200	581230440	15750	15750	15750	15750	0
86	20240528	183100	581230440	15750	15750	15750	15750	0
87	20240528	183000	581230440	15750	15750	15750	15750	0
88	20240528	182900	581230440	15750	15750	15750	15750	0
89	20240528	182800	581230440	15750	15750	15750	15750	0
90	20240528	182700	581230440	15750	15750	15750	15750	0
91	20240528	182600	581230440	15750	15750	15750	15750	0
92	20240528	182500	581230440	15750	15750	15750	15750	1054
93	20240528	182400	581230440	15750	15750	15750	15750	0
94	20240528	182300	581230440	15750	15750	15750	15750	0
95	20240528	182200	581230440	15750	15750	15750	15750	0
96	20240528	182100	581230440	15750	15750	15750	15750	0
97	20240528	182000	581230440	15750	15750	15750	15750	0
98	20240528	181900	581230440	15750	15750	15750	15750	0
99	20240528	181800	581230440	15750	15750	15750	15750	0
100	20240528	181700	581230440	15750	15750	15750	15750	0
101	20240528	181600	581230440	15750	15750	15750	15750	0
102	20240528	181500	581230440	15750	15750	15750	15750	0
103	20240528	181400	581230440	15750	15750	15750	15750	0
104	20240528	181300	581230440	15750	15750	15750	15750	0
105	20240528	181200	581230440	15750	15750	15750	15750	0
106	20240528	181100	581230440	15750	15750	15750	15750	0
107	20240528	181000	581230440	15750	15750	15750	15750	0
108	20240528	180900	581230440	15750	15750	15750	15750	0
109	20240528	180800	581230440	15750	15750	15750	15750	0
110	20240528	180700	581230440	15750	15750	15750	15750	0
111	20240528	180600	581230440	15750	15750	15750	15750	0
112	20240528	180500	581230440	15750	15750	15750	15750	0
113	20240528	180400	581230440	15750	15750	15750	15750	0
114	20240528	180300	581230440	15750	15750	15750	15750	0
115	20240528	180200	581230440	15750	15750	15750	15750	0
116	20240528	180100	581230440	15750	15750	15750	15750	0
117	20240528	180000	581230440	15750	15750	15750	15750	0
118	20240528	175900	581230440	15750	15750	15750	15750	0
119	20240528	175800	581230440	15750	15750	15750	15750	0
120	20240528	175700	581230440	15750	15750	15750	15750	0
121	20240528	175600	581230440	15750	15750	15750	15750	0
122	20240528	175500	581230440	15750	15750	15750	15750	1054
123	20240528	175400	581230440	15750	15750	15750	15750	0
124	20240528	175300	581230440	15750	15750	15750	15750	0
125	20240528	175200	581230440	15750	15750	15750	15750	0
126	20240528	175100	581230440	15750	15750	15750	15750	0
127	20240528	175000	581230440	15750	15750	15750	15750	0
128	20240528	174900	581230440	15750	15750	15750	15750	0
129	20240528	174800	581230440	15750	15750	15750	15750	0
130	20240528	174700	581230440	15750	15750	15750	15750	0
131	20240528	174600	581230440	15750	15750	15750	15750	0
132	20240528	174500	581230440	15750	15750	15750	15750	0
133	20240528	174400	581230440	15750	15750	15750	15750	0
134	20240528	174300	581230440	15750	15750	15750	15750	0
135	20240528	174200	581230440	15750	15750	15750	15750	0
136	20240528	174100	581230440	15750	15750	15750	15750	0
137	20240528	174000	581230440	15750	15750	15750	15750	0
138	20240528	173900	581230440	15750	15750	15750	15750	0
139	20240528	173800	581230440	15750	15750	15750	15750	0
140	20240528	173700	581230440	15750	15750	15750	15750	0
141	20240528	173600	581230440	15750	15750	15750	15750	0
142	20240528	173500	581230440	15750	15750	15750	15750	0
143	20240528	173400	581230440	15750	15750	15750	15750	0
144	20240528	173300	581230440	15750	15750	15750	15750	0
145	20240528	173200	581230440	15750	15750	15750	15750	0
146	20240528	173100	581230440	15750	15750	15750	15750	0
147	20240528	173000	581230440	15750	15750	15750	15750	0
148	20240528	172900	581230440	15750	15750	15750	15750	0
149	20240528	172800	581230440	15750	15750	15750	15750	0
150	20240528	172700	581230440	15750	15750	15750	15750	0
151	20240528	172600	581230440	15750	15750	15750	15750	0
152	20240528	172500	581230440	15750	15750	15750	15750	1054
153	20240528	172400	581230440	15750	15750	15750	15750	0
154	20240528	172300	581230440	15750	15750	15750	15750	0
155	20240528	172200	581230440	15750	15750	15750	15750	0
156	20240528	172100	581230440	15750	15750	15750	15750	0
157	20240528	172000	581230440	15750	15750	15750	15750	0
158	20240528	171900	581230440	15750	15750	15750	15750	0
159	20240528	171800	581230440	15750	15750	15750	15750	0
160	20240528	171700	581230440	15750	15750	15750	15750	0
161	20240528	171600	581230440	15750	15750	15750	15750	0
162	20240528	171500	581230440	15750	15750	15750	15750	0
163	20240528	171400	581230440	15750	15750	15750	15750	0
164	20240528	171300	581230440	15750	15750	15750	15750	0
165	20240528	171200	581230440	15750	15750	15750	15750	0
166	20240528	171100	581230440	15750	15750	15750	15750	0
167	20240528	171000	581230440	15750	15750	15750	15750	0
168	20240528	170900	581230440	15750	15750	15750	15750	0
169	20240528	170800	581230440	15750	15750	15750	15750	0
170	20240528	170700	581230440	15750	15750	15750	15750	0
171	20240528	170600	581230440	15750	15750	15750	15750	0
172	20240528	170500	581230440	15750	15750	15750	15750	0
173	20240528	170400	581230440	15750	15750	15750	15750	0
174	20240528	170300	581230440	15750	15750	15750	15750	0
175	20240528	170200	581230440	15750	15750	15750	15750	0
176	20240528	170100	581230440	15750	15750	15750	15750	0
177	20240528	170000	581230440	15750	15750	15750	15750	0
178	20240528	165900	581230440	15750	15750	15750	15750	0
179	20240528	165800	581230440	15750	15750	15750	15750	0
180	20240528	165700	581230440	15750	15750	15750	15750	0
181	20240528	165600	581230440	15750	15750	15750	15750	0
182	20240528	165500	581230440	15750	15750	15750	15750	1054
183	20240528	165400	581230440	15750	15750	15750	15750	0
184	20240528	165300	581230440	15750	15750	15750	15750	0
185	20240528	165200	581230440	15750	15750	15750	15750	0
186	20240528	165100	581230440	15750	15750	15750	15750	0
187	20240528	165000	581230440	15750	15750	15750	15750	0
188	20240528	164900	581230440	15750	15750	15750	15750	0
189	20240528	164800	581230440	15750	15750	15750	15750	0
190	20240528	164700	581230440	15750	15750	15750	15750	0
191	20240528	164600	581230440	15750	15750	15750	15750	0
192	20240528	164500	581230440	15750	15750	15750	15750	0
193	20240528	164400	581230440	15750	15750	15750	15750	0
194	20240528	164300	581230440	15750	15750	15750	15750	0
195	20240528	164200	581230440	15750	15750	15750	15750	0
196	20240528	164100	581230440	15750	15750	15750	15750	0
197	20240528	164000	581230440	15750	15750	15750	15750	0
198	20240528	163900	581230440	15750	15750	15750	15750	0
199	20240528	163800	581230440	15750	15750	15750	15750	0
200	20240528	163700	581230440	15750	15750	15750	15750	0
201	20240528	163600	581230440	15750	15750	15750	15750	0
202	20240528	163500	581230440	15750	15750	15750	15750	0
203	20240528	163400	581230440	15750	15750	15750	15750	0
204	20240528	163300	581230440	15750	15750	15750	15750	0
205	20240528	163200	581230440	15750	15750	15750	15750	0
206	20240528	163100	581230440	15750	15750	15750	15750	0
207	20240528	163000	581230440	15750	15750	15750	15750	0
208	20240528	162900	581230440	15750	15750	15750	15750	0
209	20240528	162800	581230440	15750	15750	15750	15750	0
210	20240528	162700	581230440	15750	15750	15750	15750	0
211	20240528	162600	581230440	15750	15750	15750	15750	0
212	20240528	162500	581230440	15750	15750	15750	15750	1054
213	20240528	162400	581230440	15750	15750	15750	15750	0
214	20240528	162300	581230440	15750	15750	15750	15750	0
215	20240528	162200	581230440	15750	15750	15750	15750	0
216	20240528	162100	581230440	15750	15750	15750	15750	0
217	20240528	162000	581230440	15750	15750	15750	15750	0
218	20240528	161900	581230440	15750	15750	15750	15750	0
219	20240528	161800	581230440	15750	15750	15750	15750	0
220	20240528	161700	581230440	15750	15750	15750	15750	0
221	20240528	161600	581230440	15750	15750	15750	15750	0
222	20240528	161500	581230440	15750	15750	15750	15750	0
223	20240528	161400	581230440	15750	15750	15750	15750	0
224	20240528	161300	581230440	15750	15750	15750	15750	0
225	20240528	161200	581230440	15750	15750	15750	15750	0
226	20240528	161100	581230440	15750	15750	15750	15750	0
227	20240528	161000	581230440	15750	15750	15750	15750	0
228	20240528	160900	581230440	15750	15750	15750	15750	0
229	20240528	160800	581230440	15750	15750	15750	15750	0
230	20240528	160700	581230440	15750	15750	15750	15750	0
231	20240528	160600	581230440	15750	15750	15750	15750	0
232	20240528	160500	581230440	15750	15750	15750	15750	0
233	20240528	160400	581230440	15750	15750	15750	15750	0
234	20240528	160300	581230440	15750	15750	15750	15750	0
235	20240528	160200	581230440	15750	15750	15750	15750	0
236	20240528	160100	581230440	15750	15750	15750	15750	0
237	20240528	160000	581230440	15750	15750	15750	15750	0
238	20240528	155900	581230440	15750	15750	15750	15750	0
239	20240528	155800	581230440	15750	15750	15750	15750	0
240	20240528	155700	581230440	15750	15750	15750	15750	0
241	20240528	155600	581230440	15750	15750	15750	15750	0
242	20240528	155500	581230440	15750	15750	15750	15750	1054
243	20240528	155400	581230440	15750	15750	15750	15750	0
244	20240528	155300	581230440	15750	15750	15750	15750	0
245	20240528	155200	581230440	15750	15750	15750	15750	0
246	20240528	155100	581230440	15750	15750	15750	15750	0
247	20240528	155000	581230440	15750	15750	15750	15750	0
248	20240528	154900	581230440	15750	15750	15750	15750	0
249	20240528	154800	581230440	15750	15750	15750	15750	0
250	20240528	154700	581230440	15750	15750	15750	15750	0
251	20240528	154600	581230440	15750	15750	15750	15750	0
252	20240528	154500	581230440	15750	15750	15750	15750	0
253	20240528	154400	581230440	15750	15750	15750	15750	0
254	20240528	154300	581230440	15750	15750	15750	15750	0
255	20240528	154200	581230440	15750	15750	15750	15750	0
256	20240528	154100	581230440	15750	15750	15750	15750	0
257	20240528	154000	581230440	15750	15750	15750	15750	0
258	20240528	153900	581230440	15750	15750	15750	15750	0
259	20240528	153800	581230440	15750	15750	15750	15750	0
260	20240528	153700	581230440	15750	15750	15750	15750	0
261	20240528	153600	581230440	15750	15750	15750	15750	0
262	20240528	153500	581230440	15750	15750	15750	15750	0
263	20240528	153400	581230440	15750	15750	15750	15750	0
264	20240528	153300	581230440	15750	15750	15750	15750	0
265	20240528	153200	581230440	15750	15750	15750	15750	0
266	20240528	153100	581230440	15750	15750	15750	15750	0
267	20240528	153000	581230440	15750	15750	15750	15750	1054
268	20240528	152900	564629940	15740	15740	15740	15740	0
269	20240528	152800	564629940	15740	15740	15740	15740	0
270	20240528	152700	564629940	15740	15740	15740	15740	0
271	20240528	152600	564629940	15740	15740	15740	15740	0
272	20240528	152500	564629940	15740	15740	15740	15740	0
273	20240528	152400	564629940	15740	15740	15740	15740	0
274	20240528	152300	564629940	15740	15740	15740	15740	0
275	20240528	152200	564629940	15740	15740	15740	15740	0
276	20240528	152100	564629940	15740	15740	15740	15740	0
277	20240528	152000	564629940	15740	15740	15740	15740	0
278	20240528	151900	564629940	15740	15750	15760	15740	605
279	20240528	151800	555101470	15740	15740	15750	15740	69
280	20240528	151700	554015300	15740	15750	15750	15740	114
281	20240528	151600	552220890	15740	15740	15740	15740	5
282	20240528	151500	552142190	15740	15740	15740	15740	85
283	20240528	151400	550804290	15750	15740	15750	15740	126
284	20240528	151300	548820960	15750	15750	15750	15740	170
285	20240528	151200	546144960	15750	15750	15750	15750	26
286	20240528	151100	545735460	15750	15740	15750	15740	83
287	20240528	151000	544428780	15750	15740	15750	15740	11
288	20240528	150900	544255540	15750	15750	15750	15750	30
289	20240528	150800	543783040	15750	15740	15750	15740	74
290	20240528	150700	542617560	15740	15750	15750	15740	73
291	20240528	150600	541468380	15750	15750	15750	15750	7
292	20240528	150500	541358130	15750	15750	15750	15750	117
293	20240528	150400	539515380	15750	15750	15750	15740	200
294	20240528	150300	536365950	15750	15750	15750	15750	12
295	20240528	150200	536176950	15750	15760	15760	15750	92
296	20240528	150100	534727870	15760	15760	15760	15750	376
297	20240528	150000	528805630	15760	15760	15770	15760	204
298	20240528	145900	525589800	15760	15750	15760	15750	42
299	20240528	145800	524927990	15750	15750	15750	15750	21
300	20240528	145700	524597240	15750	15760	15760	15750	64
301	20240528	145600	523589170	15760	15760	15760	15760	25
302	20240528	145500	523195170	15760	15760	15760	15760	23
303	20240528	145400	522832690	15760	15760	15760	15750	78
304	20240528	145300	521603990	15760	15760	15760	15760	15
305	20240528	145200	521367590	15760	15760	15760	15760	17
306	20240528	145100	521099670	15760	15760	15760	15750	83
307	20240528	145000	519792160	15760	15760	15760	15760	15
308	20240528	144900	519555760	15760	15760	15760	15760	57
309	20240528	144800	518657440	15760	15760	15760	15750	23
310	20240528	144700	518295010	15750	15760	15760	15750	80
311	20240528	144600	517034780	15760	15760	15760	15750	90
312	20240528	144500	515617000	15760	15760	15760	15760	15
313	20240528	144400	515380600	15760	15770	15770	15760	34
314	20240528	144300	514844680	15770	15770	15770	15770	17
315	20240528	144200	514576590	15770	15760	15770	15760	88
316	20240528	144100	513189700	15760	15770	15770	15760	8
317	20240528	144000	513063610	15770	15770	15770	15770	16
318	20240528	143900	512811290	15770	15750	15770	15750	61
319	20240528	143800	511850070	15750	15740	15750	15740	22
320	20240528	143700	511503620	15750	15750	15750	15740	72
321	20240528	143600	510370190	15750	15750	15750	15740	308
322	20240528	143500	505521620	15750	15750	15750	15750	8
323	20240528	143400	505395620	15750	15750	15750	15740	72
324	20240528	143300	504262190	15750	15750	15750	15750	15
325	20240528	143200	504025940	15750	15750	15750	15750	8
326	20240528	143100	503899940	15760	15760	15760	15760	15
327	20240528	143000	503663540	15770	15760	15770	15740	311
328	20240528	142900	498763520	15750	15760	15760	15750	170
329	20240528	142800	496085930	15740	15750	15750	15740	275
330	20240528	142700	491756630	15740	15760	15760	15740	72
331	20240528	142600	490623180	15740	15760	15760	15740	26
332	20240528	142500	490213660	15740	15740	15760	15740	907
333	20240528	142400	475937460	15750	15740	15750	15740	165
334	20240528	142300	473339350	15750	15750	15750	15750	162
335	20240528	142200	470787850	15750	15750	15750	15750	7
336	20240528	142100	470677600	15750	15740	15750	15740	69
337	20240528	142000	469591530	15750	15750	15760	15750	454
338	20240528	141900	462441020	15760	15760	15760	15760	2
339	20240528	141800	462409500	15750	15760	15760	15750	15
340	20240528	141700	462173170	15750	15750	15750	15750	57
341	20240528	141600	461275420	15760	15750	15760	15750	13
342	20240528	141500	461070660	15760	15760	15760	15760	0
343	20240528	141400	461070660	15760	15750	15760	15750	65
344	20240528	141300	460046830	15750	15750	15750	15750	7
345	20240528	141200	459936580	15760	15760	15760	15760	27
346	20240528	141100	459511060	15770	15760	15770	15760	61
347	20240528	141000	458549690	15750	15770	15770	15750	16
348	20240528	140900	458297550	15760	15760	15760	15760	58
349	20240528	140800	457383470	15760	15760	15760	15760	1
350	20240528	140700	457367710	15750	15770	15770	15750	20
351	20240528	140600	457052510	15770	15760	15770	15760	45
352	20240528	140500	456343300	15750	15750	15750	15750	11
353	20240528	140400	456170050	15760	15760	15760	15760	16
354	20240528	140300	455917890	15770	15770	15770	15770	1
355	20240528	140200	455902120	15760	15770	15770	15760	15
356	20240528	140100	455665640	15780	15780	15780	15780	0
357	20240528	140000	455665640	15780	15760	15780	15760	12
358	20240528	135900	455476500	15760	15790	15790	15760	4
359	20240528	135800	455413370	15780	15800	15800	15760	371
360	20240528	135700	449563240	15810	15750	15810	15750	343
361	20240528	135600	444158130	15750	15750	15750	15750	78
362	20240528	135500	442929630	15750	15750	15750	15750	2
363	20240528	135400	442898130	15750	15740	15750	15740	78
364	20240528	135300	441670320	15750	15750	15750	15750	0
365	20240528	135200	441670320	15750	15750	15750	15750	0
366	20240528	135100	441670320	15750	15750	15750	15740	116
367	20240528	135000	439843390	15740	15750	15750	15740	80
368	20240528	134900	438584030	15750	15740	15750	15740	20
369	20240528	134800	438269120	15750	15750	15750	15750	1
370	20240528	134700	438253370	15740	15750	15750	15740	77
371	20240528	134600	437041380	15750	15750	15750	15740	21
372	20240528	134500	436710720	15750	15750	15750	15750	0
373	20240528	134400	436710720	15750	15740	15750	15740	72
374	20240528	134300	435577300	15750	15750	15750	15740	473
375	20240528	134200	428127670	15750	15740	15750	15740	44
376	20240528	134100	427435030	15750	15750	15750	15750	66
377	20240528	134000	426395530	15740	15750	15750	15740	68
378	20240528	133900	425325170	15750	15750	15750	15750	1
379	20240528	133800	425309420	15750	15750	15750	15740	225
380	20240528	133700	421767770	15750	15750	15750	15740	174
381	20240528	133600	419028930	15750	15750	15750	15750	57
382	20240528	133500	418131180	15750	15750	15750	15750	542
383	20240528	133400	409594680	15760	15750	15760	15750	65
384	20240528	133300	408570850	15750	15750	15750	15750	0
385	20240528	133200	408570850	15750	15750	15750	15750	412
386	20240528	133100	402081850	15750	15750	15750	15750	200
387	20240528	133000	398931850	15750	15750	15760	15750	71
388	20240528	132900	397813530	15750	15750	15750	15750	15
389	20240528	132800	397577280	15760	15760	15760	15750	239
390	20240528	132700	393811040	15760	15760	15760	15760	68
391	20240528	132600	392739360	15770	15770	15770	15770	11
392	20240528	132500	392565890	15770	15770	15770	15770	0
393	20240528	132400	392565890	15770	15760	15770	15760	147
394	20240528	132300	390248340	15750	15750	15750	15750	0
395	20240528	132200	390248340	15750	15750	15750	15750	0
396	20240528	132100	390248340	15750	15770	15770	15750	19
397	20240528	132000	389948840	15770	15770	15770	15770	27
398	20240528	131900	389523050	15770	15760	15770	15750	86
399	20240528	131800	388167670	15770	15770	15770	15770	7
400	20240528	131700	388057280	15770	15770	15770	15770	8
401	20240528	131600	387931120	15760	15750	15760	15750	37
402	20240528	131500	387348120	15760	15760	15760	15760	0
403	20240528	131400	387348120	15760	15760	15760	15760	42
404	20240528	131300	386686200	15760	15750	15760	15750	14
405	20240528	131200	386465630	15760	15760	15760	15760	50
406	20240528	131100	385677630	15760	15750	15760	15750	81
407	20240528	131000	384401680	15760	15760	15760	15760	0
408	20240528	130900	384401680	15760	15760	15760	15760	8
409	20240528	130800	384275600	15760	15760	15760	15750	26
410	20240528	130700	383865910	15760	15760	15760	15760	16
411	20240528	130600	383613750	15760	15760	15760	15760	0
412	20240528	130500	383613750	15760	15750	15760	15750	18
413	20240528	130400	383330190	15760	15760	15760	15760	505
414	20240528	130300	375371390	15760	15760	15760	15760	0
415	20240528	130200	375371390	15760	15750	15760	15750	209
416	20240528	130100	372079620	15760	15760	15760	15760	7
417	20240528	130000	371969300	15760	15760	15760	15750	15
418	20240528	125900	371733020	15750	15750	15750	15750	110
419	20240528	125800	370000520	15760	15760	15760	15760	0
420	20240528	125700	370000520	15760	15750	15760	15750	15
421	20240528	125600	369764190	15760	15760	15760	15760	0
422	20240528	125500	369764190	15760	15760	15760	15760	15
423	20240528	125400	369527790	15760	15760	15760	15750	74
424	20240528	125300	368361640	15760	15750	15760	15750	10
425	20240528	125200	368204060	15750	15750	15750	15750	9
426	20240528	125100	368062310	15760	15760	15760	15760	46
427	20240528	125000	367337350	15760	15760	15760	15760	86
428	20240528	124900	365981990	15760	15750	15760	15750	110
429	20240528	124800	364249430	15760	15760	15760	15760	3
430	20240528	124700	364202150	15760	15750	15760	15750	270
431	20240528	124600	359947150	15750	15760	15760	15750	14
432	20240528	124500	359726590	15760	15760	15760	15760	9
433	20240528	124400	359584750	15750	15750	15750	15750	0
434	20240528	124300	359584750	15750	15760	15760	15750	13
435	20240528	124200	359379960	15760	15760	15760	15760	749
436	20240528	124100	347575720	15770	15760	15770	15760	16
437	20240528	124000	347323500	15760	15760	15760	15760	0
438	20240528	123900	347323500	15760	15760	15760	15760	496
439	20240528	123800	339506540	15760	15760	15760	15760	35
440	20240528	123700	338954940	15760	15780	15780	15760	686
441	20240528	123600	328136630	15770	15770	15770	15770	0
442	20240528	123500	328136630	15770	15780	15780	15770	1283
443	20240528	123400	307891980	15790	15790	15790	15790	1
444	20240528	123300	307876190	15790	15780	15790	15780	17
445	20240528	123200	307607850	15790	15790	15790	15790	0
446	20240528	123100	307607850	15790	15790	15790	15790	0
447	20240528	123000	307607850	15790	15780	15790	15780	10
448	20240528	122900	307450040	15790	15790	15790	15790	8
449	20240528	122800	307323720	15790	15790	15790	15790	16
450	20240528	122700	307071080	15790	15790	15790	15780	155
451	20240528	122600	304623750	15800	15800	15800	15800	1
452	20240528	122500	304607950	15810	15800	15810	15800	8
453	20240528	122400	304481540	15800	15800	15800	15800	2
454	20240528	122300	304449940	15810	15810	15810	15810	0
455	20240528	122200	304449940	15810	15800	15810	15790	26
456	20240528	122100	304039240	15810	15810	15810	15810	8
457	20240528	122000	303912760	15810	15810	15810	15810	0
458	20240528	121900	303912760	15810	15780	15810	15780	78
459	20240528	121800	302681190	15790	15790	15790	15790	0
460	20240528	121700	302681190	15790	15790	15790	15790	13
461	20240528	121600	302475920	15780	15790	15790	15780	30
462	20240528	121500	302002460	15790	15790	15790	15790	59
463	20240528	121400	301070850	15780	15780	15780	15780	8
464	20240528	121300	300944610	15790	15790	15790	15790	7
465	20240528	121200	300834080	15790	15790	15790	15790	12
466	20240528	121100	300644600	15810	15810	15810	15790	12
467	20240528	121000	300455080	15820	15810	15820	15810	2
468	20240528	120900	300423450	15820	15810	15820	15810	8
469	20240528	120800	300296960	15810	15810	15820	15810	17
470	20240528	120700	300028160	15820	15810	15820	15810	3
471	20240528	120600	299980710	15790	15790	15790	15790	0
472	20240528	120500	299980710	15790	15790	15810	15790	95
473	20240528	120400	298480580	15790	15790	15790	15790	44
474	20240528	120300	297785820	15780	15780	15780	15780	9
475	20240528	120200	297643800	15790	15790	15790	15790	0
476	20240528	120100	297643800	15790	15790	15790	15790	0
477	20240528	120000	297643800	15790	15780	15790	15780	50
478	20240528	115900	296854740	15790	15790	15790	15790	7
479	20240528	115800	296744210	15780	15780	15780	15780	0
480	20240528	115700	296744210	15780	15780	15780	15780	13
481	20240528	115600	296539070	15790	15790	15790	15790	9
482	20240528	115500	296396960	15790	15790	15800	15790	117
483	20240528	115400	294549520	15800	15800	15800	15790	360
484	20240528	115300	288864530	15800	15800	15800	15800	10
485	20240528	115200	288706530	15800	15790	15800	15790	15
486	20240528	115100	288469610	15800	15800	15800	15800	6
487	20240528	115000	288374810	15800	15800	15800	15800	4
488	20240528	114900	288311610	15790	15790	15790	15790	12
489	20240528	114800	288122130	15800	15800	15800	15800	7
490	20240528	114700	288011530	15800	15800	15800	15800	12
491	20240528	114600	287821930	15790	15790	15790	15790	7
492	20240528	114500	287711400	15820	15820	15820	15820	16
493	20240528	114400	287458280	15820	15790	15820	15790	19
494	20240528	114300	287158030	15820	15820	15820	15810	31
495	20240528	114200	286667710	15800	15800	15800	15800	1
496	20240528	114100	286651910	15790	15790	15790	15790	23
497	20240528	114000	286288740	15810	15810	15810	15810	8
498	20240528	113900	286162260	15810	15810	15810	15810	1
499	20240528	113800	286146450	15800	15800	15800	15800	51
500	20240528	113700	285340650	15800	15810	15810	15790	26
501	20240528	113600	284929890	15820	15800	15820	15800	17
502	20240528	113500	284661130	15820	15820	15820	15820	0
503	20240528	113400	284661130	15820	15820	15820	15820	12
504	20240528	113300	284471290	15820	15800	15820	15800	12
505	20240528	113200	284281670	15820	15800	15820	15800	34
506	20240528	113100	283744290	15800	15800	15800	15800	19
507	20240528	113000	283444090	15790	15800	15800	15790	28
508	20240528	112900	283001770	15800	15800	15800	15800	1
509	20240528	112800	282985970	15800	15790	15800	15790	33
510	20240528	112700	282464820	15790	15790	15790	15790	12
511	20240528	112600	282275340	15800	15800	15800	15800	1
512	20240528	112500	282259540	15790	15790	15790	15790	8
513	20240528	112400	282133220	15800	15800	15800	15800	7
514	20240528	112300	282022620	15800	15800	15800	15800	150
515	20240528	112200	279652620	15800	15790	15800	15790	12
516	20240528	112100	279463130	15800	15800	15800	15800	10
517	20240528	112000	279305130	15800	15800	15800	15800	8
518	20240528	111900	279178730	15790	15800	15800	15790	8
519	20240528	111800	279052400	15790	15800	15800	15790	11
520	20240528	111700	278878700	15820	15820	15820	15790	15
521	20240528	111600	278641760	15800	15830	15830	15800	61
522	20240528	111500	277677340	15830	15810	15830	15810	26
523	20240528	111400	277266240	15810	15810	15830	15800	33
524	20240528	111300	276744460	15810	15810	15830	15810	22
525	20240528	111200	276396580	15810	15800	15830	15800	34
526	20240528	111100	275858910	15830	15800	15830	15800	43
527	20240528	111000	275178790	15800	15790	15800	15790	156
528	20240528	110900	272715530	15790	15790	15790	15780	144
529	20240528	110800	270441850	15790	15790	15790	15780	41
530	20240528	110700	269794660	15790	15790	15790	15780	77
531	20240528	110600	268579550	15790	15790	15790	15780	18
532	20240528	110500	268295430	15790	15790	15790	15780	32
533	20240528	110400	267790390	15790	15790	15790	15780	217
534	20240528	110300	264365960	15790	15790	15790	15780	16
535	20240528	110200	264113400	15790	15790	15790	15790	4
536	20240528	110100	264050240	15780	15780	15780	15780	0
537	20240528	110000	264050240	15780	15800	15800	15780	1389
538	20240528	105900	242120460	15800	15810	15810	15800	9
539	20240528	105800	241978180	15790	15820	15820	15790	309
540	20240528	105700	237097860	15830	15820	15830	15820	7
541	20240528	105600	236987110	15800	15800	15800	15790	131
542	20240528	105500	234917320	15790	15800	15800	15790	15
543	20240528	105400	234680410	15800	15820	15820	15800	25
544	20240528	105300	234285230	15820	15810	15820	15810	7
545	20240528	105200	234174500	15810	15800	15810	15800	16
546	20240528	105100	233921690	15800	15800	15800	15800	56
547	20240528	105000	233036890	15800	15790	15800	15790	37
548	20240528	104900	232452580	15800	15800	15800	15800	39
549	20240528	104800	231836380	15800	15800	15800	15800	110
550	20240528	104700	230098380	15810	15800	15810	15800	15
551	20240528	104600	229861310	15810	15800	15810	15800	56
552	20240528	104500	228976370	15810	15810	15810	15810	8
553	20240528	104400	228849890	15810	15800	15810	15800	17
554	20240528	104300	228581210	15810	15800	15810	15800	67
555	20240528	104200	227522540	15830	15830	15830	15830	8
556	20240528	104100	227395900	15830	15830	15830	15800	23
557	20240528	104000	227032080	15830	15830	15830	15830	7
558	20240528	103900	226921270	15800	15830	15830	15800	23
559	20240528	103800	226557570	15830	15830	15830	15830	7
560	20240528	103700	226446760	15830	15800	15830	15800	204
561	20240528	103600	223223530	15790	15800	15800	15790	37
562	20240528	103500	222639240	15800	15800	15800	15800	9
563	20240528	103400	222497040	15800	15790	15800	15790	57
564	20240528	103300	221596950	15790	15800	15800	15790	19
565	20240528	103200	221296870	15800	15800	15800	15800	7
566	20240528	103100	221186270	15800	15790	15800	15790	16
567	20240528	103000	220933540	15800	15800	15800	15800	7
568	20240528	102900	220822940	15800	15800	15800	15800	8
569	20240528	102800	220696540	15800	15800	15800	15790	43
570	20240528	102700	220017330	15800	15810	15810	15790	215
571	20240528	102600	216621140	15830	15830	15830	15830	7
572	20240528	102500	216510330	15840	15800	15840	15790	272
573	20240528	102400	212211460	15800	15800	15800	15800	6
574	20240528	102300	212116660	15800	15800	15800	15800	20
575	20240528	102200	211800660	15790	15800	15800	15790	16
576	20240528	102100	211547960	15800	15800	15800	15800	17
577	20240528	102000	211279360	15800	15800	15800	15800	67
578	20240528	101900	210220760	15810	15790	15810	15790	55
579	20240528	101800	209351850	15810	15810	15810	15810	46
580	20240528	101700	208624590	15810	15810	15810	15800	23
581	20240528	101600	208261070	15810	15810	15810	15810	36
582	20240528	101500	207691910	15810	15790	15810	15790	65
583	20240528	101400	206665330	15790	15790	15790	15780	230
584	20240528	101300	203033710	15790	15790	15790	15790	6
585	20240528	101200	202938970	15790	15780	15790	15780	18
586	20240528	101100	202654840	15780	15800	15800	15780	244
587	20240528	101000	198804380	15800	15780	15800	15780	461
588	20240528	100900	191525290	15780	15770	15790	15770	17
589	20240528	100800	191257050	15780	15780	15780	15780	533
590	20240528	100700	182846310	15780	15780	15780	15780	8
591	20240528	100600	182720070	15770	15780	15780	15770	21
592	20240528	100500	182388810	15780	15780	15780	15780	7
593	20240528	100400	182278350	15780	15780	15780	15770	480
594	20240528	100300	174705950	15770	15780	15780	15770	15
595	20240528	100200	174469320	15770	15780	15780	15770	27
596	20240528	100100	174043460	15780	15770	15780	15770	10
597	20240528	100000	173885750	15780	15780	15780	15780	1
598	20240528	095900	173869970	15780	15780	15780	15780	1
599	20240528	095800	173854190	15790	15790	15790	15780	238
600	20240528	095700	170098530	15790	15790	15790	15790	11
601	20240528	095600	169924840	15790	15790	15790	15790	14
602	20240528	095500	169703780	15790	15790	15790	15790	100
603	20240528	095400	168124780	15790	15790	15790	15790	52
604	20240528	095300	167303700	15790	15790	15790	15790	15
605	20240528	095200	167066850	15780	15780	15780	15780	0
606	20240528	095100	167066850	15780	15780	15780	15770	104
607	20240528	095000	165425750	15790	15790	15790	15790	16
608	20240528	094900	165173110	15780	15780	15780	15780	60
609	20240528	094800	164226310	15780	15780	15780	15780	15
610	20240528	094700	163989610	15780	15790	15790	15780	38
611	20240528	094600	163389830	15790	15790	15790	15790	1
612	20240528	094500	163374040	15790	15770	15790	15770	270
613	20240528	094400	159112200	15780	15780	15780	15780	110
614	20240528	094300	157376400	15780	15780	15780	15780	57
615	20240528	094200	156476940	15780	15780	15780	15780	280
616	20240528	094100	152058540	15790	15780	15790	15780	2
617	20240528	094000	152026970	15790	15790	15790	15790	1
618	20240528	093900	152011180	15790	15790	15790	15790	1
619	20240528	093800	151995390	15790	15790	15790	15790	128
620	20240528	093700	149974270	15790	15800	15800	15790	293
621	20240528	093600	145346530	15810	15810	15810	15810	40
622	20240528	093500	144714130	15810	15810	15810	15810	1
623	20240528	093400	144698320	15810	15810	15810	15810	13
624	20240528	093300	144492790	15810	15820	15820	15810	58
625	20240528	093200	143575680	15830	15820	15860	15820	515
626	20240528	093100	135423480	15820	15820	15820	15820	111
627	20240528	093000	133667460	15830	15850	15850	15830	52
628	20240528	092900	132843300	15850	15870	15870	15850	77
629	20240528	092800	131622510	15880	15880	15880	15880	2
630	20240528	092700	131590750	15800	15800	15800	15800	0
631	20240528	092600	131590750	15800	15820	15830	15780	505
632	20240528	092500	123614430	15810	15800	15900	15800	24
633	20240528	092400	123234890	15790	15900	15900	15790	1009
634	20240528	092300	107295740	15930	15930	15930	15930	0
635	20240528	092200	107295740	15930	15930	15930	15930	0
636	20240528	092100	107295740	15930	15780	15930	15780	591
637	20240528	092000	97925120	15780	15780	15780	15780	0
638	20240528	091900	97925120	15780	15790	15790	15780	7
639	20240528	091800	97814650	15790	15780	15790	15780	3
640	20240528	091700	97767290	15790	15750	15790	15750	303
641	20240528	091600	92986220	15760	15780	15800	15730	2339
642	20240528	091500	56114330	15780	15790	15790	15770	329
643	20240528	091400	50922970	15790	15800	15800	15790	222
644	20240528	091300	47417440	15790	15790	15790	15790	63
645	20240528	091200	46422670	15780	15780	15780	15780	480
646	20240528	091100	38848270	15780	15780	15780	15780	65
647	20240528	091000	37822570	15780	15810	15810	15780	170
648	20240528	090900	35137230	15810	15830	15830	15800	43
649	20240528	090800	34457320	15850	15840	15850	15820	7
650	20240528	090700	34346410	15850	15780	15850	15780	170
651	20240528	090600	31661680	15770	15780	15780	15770	69
652	20240528	090500	30572980	15790	15790	15790	15780	212
653	20240528	090400	27226850	15790	15840	15840	15790	143
654	20240528	090300	24967380	15810	15840	15840	15810	203
655	20240528	090200	21755590	15860	15790	15860	15790	868
656	20240528	090100	8049730	15780	15800	15800	15780	114
657	20240528	090000	6249370	15850	15780	15850	15780	396