KissMeData/006840/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184900	65582370	15100	15100	15100	15100	109
3	20240531	184800	65582370	15100	15100	15100	15100	0
4	20240531	184700	65582370	15100	15100	15100	15100	0
5	20240531	184600	65582370	15100	15100	15100	15100	0
6	20240531	184500	65582370	15100	15100	15100	15100	0
7	20240531	184400	65582370	15100	15100	15100	15100	0
8	20240531	184300	65582370	15100	15100	15100	15100	0
9	20240531	184200	65582370	15100	15100	15100	15100	0
10	20240531	184100	65582370	15100	15100	15100	15100	0
11	20240531	184000	65582370	15100	15100	15100	15100	0
12	20240531	183900	65582370	15100	15100	15100	15100	0
13	20240531	183800	65582370	15100	15100	15100	15100	0
14	20240531	183700	65582370	15100	15100	15100	15100	0
15	20240531	183600	65582370	15100	15100	15100	15100	0
16	20240531	183500	65582370	15100	15100	15100	15100	0
17	20240531	183400	65582370	15100	15100	15100	15100	0
18	20240531	183300	65582370	15100	15100	15100	15100	0
19	20240531	183200	65582370	15100	15100	15100	15100	0
20	20240531	183100	65582370	15100	15100	15100	15100	0
21	20240531	183000	65582370	15100	15100	15100	15100	0
22	20240531	182900	65582370	15100	15100	15100	15100	0
23	20240531	182800	65582370	15100	15100	15100	15100	0
24	20240531	182700	65582370	15100	15100	15100	15100	0
25	20240531	182600	65582370	15100	15100	15100	15100	0
26	20240531	182500	65582370	15100	15100	15100	15100	0
27	20240531	182400	65582370	15100	15100	15100	15100	0
28	20240531	182300	65582370	15100	15100	15100	15100	0
29	20240531	182200	65582370	15100	15100	15100	15100	0
30	20240531	182100	65582370	15100	15100	15100	15100	0
31	20240531	182000	65582370	15100	15100	15100	15100	0
32	20240531	181900	65582370	15100	15100	15100	15100	109
33	20240531	181800	65582370	15100	15100	15100	15100	0
34	20240531	181700	65582370	15100	15100	15100	15100	0
35	20240531	181600	65582370	15100	15100	15100	15100	0
36	20240531	181500	65582370	15100	15100	15100	15100	0
37	20240531	181400	65582370	15100	15100	15100	15100	0
38	20240531	181300	65582370	15100	15100	15100	15100	0
39	20240531	181200	65582370	15100	15100	15100	15100	0
40	20240531	181100	65582370	15100	15100	15100	15100	0
41	20240531	181000	65582370	15100	15100	15100	15100	0
42	20240531	180900	65582370	15100	15100	15100	15100	0
43	20240531	180800	65582370	15100	15100	15100	15100	0
44	20240531	180700	65582370	15100	15100	15100	15100	0
45	20240531	180600	65582370	15100	15100	15100	15100	0
46	20240531	180500	65582370	15100	15100	15100	15100	0
47	20240531	180400	65582370	15100	15100	15100	15100	0
48	20240531	180300	65582370	15100	15100	15100	15100	0
49	20240531	180200	65582370	15100	15100	15100	15100	0
50	20240531	180100	65582370	15100	15100	15100	15100	0
51	20240531	180000	65582370	15100	15100	15100	15100	0
52	20240531	175900	65582370	15100	15100	15100	15100	0
53	20240531	175800	65582370	15100	15100	15100	15100	0
54	20240531	175700	65582370	15100	15100	15100	15100	0
55	20240531	175600	65582370	15100	15100	15100	15100	0
56	20240531	175500	65582370	15100	15100	15100	15100	0
57	20240531	175400	65582370	15100	15100	15100	15100	0
58	20240531	175300	65582370	15100	15100	15100	15100	0
59	20240531	175200	65582370	15100	15100	15100	15100	0
60	20240531	175100	65582370	15100	15100	15100	15100	0
61	20240531	175000	65582370	15100	15100	15100	15100	0
62	20240531	174900	65582370	15100	15100	15100	15100	109
63	20240531	174800	65582370	15100	15100	15100	15100	0
64	20240531	174700	65582370	15100	15100	15100	15100	0
65	20240531	174600	65582370	15100	15100	15100	15100	0
66	20240531	174500	65582370	15100	15100	15100	15100	0
67	20240531	174400	65582370	15100	15100	15100	15100	0
68	20240531	174300	65582370	15100	15100	15100	15100	0
69	20240531	174200	65582370	15100	15100	15100	15100	0
70	20240531	174100	65582370	15100	15100	15100	15100	0
71	20240531	174000	65582370	15100	15100	15100	15100	0
72	20240531	173900	65582370	15100	15100	15100	15100	0
73	20240531	173800	65582370	15100	15100	15100	15100	0
74	20240531	173700	65582370	15100	15100	15100	15100	0
75	20240531	173600	65582370	15100	15100	15100	15100	0
76	20240531	173500	65582370	15100	15100	15100	15100	0
77	20240531	173400	65582370	15100	15100	15100	15100	0
78	20240531	173300	65582370	15100	15100	15100	15100	0
79	20240531	173200	65582370	15100	15100	15100	15100	0
80	20240531	173100	65582370	15100	15100	15100	15100	0
81	20240531	173000	65582370	15100	15100	15100	15100	0
82	20240531	172900	65582370	15100	15100	15100	15100	0
83	20240531	172800	65582370	15100	15100	15100	15100	0
84	20240531	172700	65582370	15100	15100	15100	15100	0
85	20240531	172600	65582370	15100	15100	15100	15100	0
86	20240531	172500	65582370	15100	15100	15100	15100	0
87	20240531	172400	65582370	15100	15100	15100	15100	0
88	20240531	172300	65582370	15100	15100	15100	15100	0
89	20240531	172200	65582370	15100	15100	15100	15100	0
90	20240531	172100	65582370	15100	15100	15100	15100	0
91	20240531	172000	65582370	15100	15100	15100	15100	0
92	20240531	171900	65582370	15100	15100	15100	15100	109
93	20240531	171800	65582370	15100	15100	15100	15100	0
94	20240531	171700	65582370	15100	15100	15100	15100	0
95	20240531	171600	65582370	15100	15100	15100	15100	0
96	20240531	171500	65582370	15100	15100	15100	15100	0
97	20240531	171400	65582370	15100	15100	15100	15100	0
98	20240531	171300	65582370	15100	15100	15100	15100	0
99	20240531	171200	65582370	15100	15100	15100	15100	0
100	20240531	171100	65582370	15100	15100	15100	15100	0
101	20240531	171000	65582370	15100	15100	15100	15100	0
102	20240531	170900	65582370	15100	15100	15100	15100	0
103	20240531	170800	65582370	15100	15100	15100	15100	0
104	20240531	170700	65582370	15100	15100	15100	15100	0
105	20240531	170600	65582370	15100	15100	15100	15100	0
106	20240531	170500	65582370	15100	15100	15100	15100	0
107	20240531	170400	65582370	15100	15100	15100	15100	0
108	20240531	170300	65582370	15100	15100	15100	15100	0
109	20240531	170200	65582370	15100	15100	15100	15100	0
110	20240531	170100	65582370	15100	15100	15100	15100	0
111	20240531	170000	65582370	15100	15100	15100	15100	0
112	20240531	165900	65582370	15100	15100	15100	15100	0
113	20240531	165800	65582370	15100	15100	15100	15100	0
114	20240531	165700	65582370	15100	15100	15100	15100	0
115	20240531	165600	65582370	15100	15100	15100	15100	0
116	20240531	165500	65582370	15100	15100	15100	15100	0
117	20240531	165400	65582370	15100	15100	15100	15100	0
118	20240531	165300	65582370	15100	15100	15100	15100	0
119	20240531	165200	65582370	15100	15100	15100	15100	0
120	20240531	165100	65582370	15100	15100	15100	15100	0
121	20240531	165000	65582370	15100	15100	15100	15100	0
122	20240531	164900	65582370	15100	15100	15100	15100	109
123	20240531	164800	65582370	15100	15100	15100	15100	0
124	20240531	164700	65582370	15100	15100	15100	15100	0
125	20240531	164600	65582370	15100	15100	15100	15100	0
126	20240531	164500	65582370	15100	15100	15100	15100	0
127	20240531	164400	65582370	15100	15100	15100	15100	0
128	20240531	164300	65582370	15100	15100	15100	15100	0
129	20240531	164200	65582370	15100	15100	15100	15100	0
130	20240531	164100	65582370	15100	15100	15100	15100	0
131	20240531	164000	65582370	15100	15100	15100	15100	0
132	20240531	163900	65582370	15100	15100	15100	15100	0
133	20240531	163800	65582370	15100	15100	15100	15100	0
134	20240531	163700	65582370	15100	15100	15100	15100	0
135	20240531	163600	65582370	15100	15100	15100	15100	0
136	20240531	163500	65582370	15100	15100	15100	15100	0
137	20240531	163400	65582370	15100	15100	15100	15100	0
138	20240531	163300	65582370	15100	15100	15100	15100	0
139	20240531	163200	65582370	15100	15100	15100	15100	0
140	20240531	163100	65582370	15100	15100	15100	15100	0
141	20240531	163000	65582370	15100	15100	15100	15100	0
142	20240531	162900	65582370	15100	15100	15100	15100	0
143	20240531	162800	65582370	15100	15100	15100	15100	0
144	20240531	162700	65582370	15100	15100	15100	15100	0
145	20240531	162600	65582370	15100	15100	15100	15100	0
146	20240531	162500	65582370	15100	15100	15100	15100	0
147	20240531	162400	65582370	15100	15100	15100	15100	0
148	20240531	162300	65582370	15100	15100	15100	15100	0
149	20240531	162200	65582370	15100	15100	15100	15100	0
150	20240531	162100	65582370	15100	15100	15100	15100	0
151	20240531	162000	65582370	15100	15100	15100	15100	0
152	20240531	161900	65582370	15100	15100	15100	15100	109
153	20240531	161800	65582370	15100	15100	15100	15100	0
154	20240531	161700	65582370	15100	15100	15100	15100	0
155	20240531	161600	65582370	15100	15100	15100	15100	0
156	20240531	161500	65582370	15100	15100	15100	15100	0
157	20240531	161400	65582370	15100	15100	15100	15100	0
158	20240531	161300	65582370	15100	15100	15100	15100	0
159	20240531	161200	65582370	15100	15100	15100	15100	0
160	20240531	161100	65582370	15100	15100	15100	15100	0
161	20240531	161000	65582370	15100	15100	15100	15100	0
162	20240531	160900	65582370	15100	15100	15100	15100	0
163	20240531	160800	65582370	15100	15100	15100	15100	0
164	20240531	160700	65582370	15100	15100	15100	15100	0
165	20240531	160600	65582370	15100	15100	15100	15100	0
166	20240531	160500	65582370	15100	15100	15100	15100	0
167	20240531	160400	65582370	15100	15100	15100	15100	0
168	20240531	160300	65582370	15100	15100	15100	15100	0
169	20240531	160200	65582370	15100	15100	15100	15100	0
170	20240531	160100	65582370	15100	15100	15100	15100	0
171	20240531	160000	65582370	15100	15100	15100	15100	0
172	20240531	155900	65582370	15100	15100	15100	15100	0
173	20240531	155800	65582370	15100	15100	15100	15100	0
174	20240531	155700	65582370	15100	15100	15100	15100	0
175	20240531	155600	65582370	15100	15100	15100	15100	0
176	20240531	155500	65582370	15100	15100	15100	15100	0
177	20240531	155400	65582370	15100	15100	15100	15100	0
178	20240531	155300	65582370	15100	15100	15100	15100	0
179	20240531	155200	65582370	15100	15100	15100	15100	0
180	20240531	155100	65582370	15100	15100	15100	15100	0
181	20240531	155000	65582370	15100	15100	15100	15100	0
182	20240531	154900	65582370	15100	15100	15100	15100	109
183	20240531	154800	65582370	15100	15100	15100	15100	0
184	20240531	154700	65582370	15100	15100	15100	15100	0
185	20240531	154600	65582370	15100	15100	15100	15100	0
186	20240531	154500	65582370	15100	15100	15100	15100	0
187	20240531	154400	65582370	15100	15100	15100	15100	0
188	20240531	154300	65582370	15100	15100	15100	15100	0
189	20240531	154200	65582370	15100	15100	15100	15100	0
190	20240531	154100	65582370	15100	15100	15100	15100	0
191	20240531	154000	65582370	15100	15100	15100	15100	0
192	20240531	153900	65582370	15100	15100	15100	15100	0
193	20240531	153800	65582370	15100	15100	15100	15100	0
194	20240531	153700	65582370	15100	15100	15100	15100	0
195	20240531	153600	65582370	15100	15100	15100	15100	0
196	20240531	153500	65582370	15100	15100	15100	15100	0
197	20240531	153400	65582370	15100	15100	15100	15100	0
198	20240531	153300	65582370	15100	15100	15100	15100	0
199	20240531	153200	65582370	15100	15100	15100	15100	0
200	20240531	153100	65582370	15100	15100	15100	15100	0
201	20240531	153000	65582370	15100	15100	15100	15100	109
202	20240531	152900	63936470	15050	15050	15050	15050	0
203	20240531	152800	63936470	15050	15050	15050	15050	0
204	20240531	152700	63936470	15050	15050	15050	15050	0
205	20240531	152600	63936470	15050	15050	15050	15050	0
206	20240531	152500	63936470	15050	15050	15050	15050	0
207	20240531	152400	63936470	15050	15050	15050	15050	0
208	20240531	152300	63936470	15050	15050	15050	15050	0
209	20240531	152200	63936470	15050	15050	15050	15050	0
210	20240531	152100	63936470	15050	15050	15050	15050	0
211	20240531	152000	63936470	15050	15050	15050	15050	0
212	20240531	151900	63936470	15050	15050	15050	15050	0
213	20240531	151800	63936470	15050	15050	15050	15050	0
214	20240531	151700	63936470	15050	15050	15050	15050	0
215	20240531	151600	63936470	15050	15050	15050	15050	0
216	20240531	151500	63936470	15050	15050	15050	15050	0
217	20240531	151400	63936470	15050	15050	15050	15050	0
218	20240531	151300	63936470	15050	15050	15050	15050	0
219	20240531	151200	63936470	15050	15050	15050	15050	0
220	20240531	151100	63936470	15050	15050	15050	15050	0
221	20240531	151000	63936470	15050	15050	15050	15050	1
222	20240531	150900	63921420	15080	15080	15080	15080	1
223	20240531	150800	63906340	15100	15100	15100	15100	0
224	20240531	150700	63906340	15100	15100	15100	15100	0
225	20240531	150600	63906340	15100	15100	15100	15100	0
226	20240531	150500	63906340	15100	15100	15100	15100	0
227	20240531	150400	63906340	15100	15100	15100	15100	0
228	20240531	150300	63906340	15100	15100	15100	15100	0
229	20240531	150200	63906340	15100	15100	15100	15100	7
230	20240531	150100	63800640	15100	15100	15100	15100	0
231	20240531	150000	63800640	15100	15100	15100	15100	0
232	20240531	145900	63800640	15100	15100	15100	15100	1
233	20240531	145800	63785540	15110	15110	15110	15110	0
234	20240531	145700	63785540	15110	15110	15110	15110	0
235	20240531	145600	63785540	15110	15110	15110	15110	0
236	20240531	145500	63785540	15110	15110	15110	15110	0
237	20240531	145400	63785540	15110	15110	15110	15110	100
238	20240531	145300	62274540	15110	15110	15110	15110	0
239	20240531	145200	62274540	15110	15110	15110	15110	0
240	20240531	145100	62274540	15110	15110	15110	15110	0
241	20240531	145000	62274540	15110	15110	15110	15110	0
242	20240531	144900	62274540	15110	15110	15110	15110	8
243	20240531	144800	62153660	15120	15120	15120	15120	1
244	20240531	144700	62138540	15100	15100	15100	15100	0
245	20240531	144600	62138540	15100	15090	15100	15090	100
246	20240531	144500	60628570	15100	14920	15100	14920	335
247	20240531	144400	55601920	14920	14920	14920	14920	1
248	20240531	144300	55587000	14920	14920	14920	14920	0
249	20240531	144200	55587000	14920	14920	14920	14920	0
250	20240531	144100	55587000	14920	14920	14920	14920	0
251	20240531	144000	55587000	14920	14920	14920	14920	0
252	20240531	143900	55587000	14920	14920	14920	14920	0
253	20240531	143800	55587000	14920	14900	14920	14900	80
254	20240531	143700	54394810	14900	14900	14900	14900	0
255	20240531	143600	54394810	14900	14900	14900	14900	0
256	20240531	143500	54394810	14900	14900	14900	14900	0
257	20240531	143400	54394810	14900	14900	14900	14900	0
258	20240531	143300	54394810	14900	14900	14900	14900	0
259	20240531	143200	54394810	14900	14900	14900	14900	0
260	20240531	143100	54394810	14900	14900	14900	14900	0
261	20240531	143000	54394810	14900	14900	14900	14900	0
262	20240531	142900	54394810	14900	14900	14900	14900	0
263	20240531	142800	54394810	14900	14900	14900	14900	0
264	20240531	142700	54394810	14900	14900	14900	14900	0
265	20240531	142600	54394810	14900	14900	14900	14900	0
266	20240531	142500	54394810	14900	14900	14900	14900	0
267	20240531	142400	54394810	14900	14900	14900	14900	0
268	20240531	142300	54394810	14900	14900	14900	14900	1
269	20240531	142200	54379910	14860	14860	14860	14860	0
270	20240531	142100	54379910	14860	14860	14860	14860	0
271	20240531	142000	54379910	14860	14860	14860	14860	0
272	20240531	141900	54379910	14860	14870	14870	14860	166
273	20240531	141800	51913090	14900	14900	14900	14900	0
274	20240531	141700	51913090	14900	14900	14900	14900	0
275	20240531	141600	51913090	14900	14900	14900	14900	0
276	20240531	141500	51913090	14900	14900	14900	14900	0
277	20240531	141400	51913090	14900	14900	14900	14900	0
278	20240531	141300	51913090	14900	14900	14900	14900	0
279	20240531	141200	51913090	14900	14900	14900	14900	95
280	20240531	141100	50497590	14900	14900	14900	14900	10
281	20240531	141000	50348590	14920	14920	14920	14920	0
282	20240531	140900	50348590	14920	14920	14920	14920	0
283	20240531	140800	50348590	14920	14920	14920	14920	0
284	20240531	140700	50348590	14920	14920	14920	14920	0
285	20240531	140600	50348590	14920	14920	14920	14920	0
286	20240531	140500	50348590	14920	14920	14920	14920	0
287	20240531	140400	50348590	14920	14920	14920	14920	0
288	20240531	140300	50348590	14920	14920	14920	14920	0
289	20240531	140200	50348590	14920	14920	14920	14920	0
290	20240531	140100	50348590	14920	14920	14920	14920	0
291	20240531	140000	50348590	14920	14920	14920	14920	0
292	20240531	135900	50348590	14920	14920	14920	14920	0
293	20240531	135800	50348590	14920	14920	14920	14920	0
294	20240531	135700	50348590	14920	14920	14920	14920	0
295	20240531	135600	50348590	14920	14920	14920	14920	0
296	20240531	135500	50348590	14920	14920	14920	14920	0
297	20240531	135400	50348590	14920	14920	14920	14920	0
298	20240531	135300	50348590	14920	14920	14920	14920	0
299	20240531	135200	50348590	14920	14920	14920	14920	0
300	20240531	135100	50348590	14920	14920	14920	14920	0
301	20240531	135000	50348590	14920	14920	14920	14920	1
302	20240531	134900	50333670	14920	14920	14920	14920	0
303	20240531	134800	50333670	14920	14920	14920	14920	0
304	20240531	134700	50333670	14920	14920	14920	14920	0
305	20240531	134600	50333670	14920	14920	14920	14920	0
306	20240531	134500	50333670	14920	14920	14920	14920	0
307	20240531	134400	50333670	14920	14920	14920	14920	0
308	20240531	134300	50333670	14920	14920	14920	14920	67
309	20240531	134200	49334030	14920	14920	14920	14920	20
310	20240531	134100	49035630	14920	14920	14920	14920	0
311	20240531	134000	49035630	14920	14920	14920	14920	0
312	20240531	133900	49035630	14920	14920	14920	14920	0
313	20240531	133800	49035630	14920	14920	14920	14920	0
314	20240531	133700	49035630	14920	14920	14920	14920	0
315	20240531	133600	49035630	14920	14920	14920	14920	0
316	20240531	133500	49035630	14920	14920	14920	14920	0
317	20240531	133400	49035630	14920	14920	14920	14920	0
318	20240531	133300	49035630	14920	14920	14920	14920	0
319	20240531	133200	49035630	14920	14920	14920	14920	0
320	20240531	133100	49035630	14920	14920	14920	14920	0
321	20240531	133000	49035630	14920	14920	14920	14920	0
322	20240531	132900	49035630	14920	14920	14920	14920	0
323	20240531	132800	49035630	14920	14920	14920	14920	0
324	20240531	132700	49035630	14920	14920	14920	14920	0
325	20240531	132600	49035630	14920	14920	14920	14920	0
326	20240531	132500	49035630	14920	14920	14920	14920	10
327	20240531	132400	48886430	14920	14920	14920	14920	0
328	20240531	132300	48886430	14920	14920	14920	14920	0
329	20240531	132200	48886430	14920	14920	14920	14920	0
330	20240531	132100	48886430	14920	14920	14920	14920	0
331	20240531	132000	48886430	14920	14920	14920	14920	0
332	20240531	131900	48886430	14920	14920	14920	14920	0
333	20240531	131800	48886430	14920	14920	14920	14920	0
334	20240531	131700	48886430	14920	14920	14920	14920	0
335	20240531	131600	48886430	14920	14920	14920	14920	0
336	20240531	131500	48886430	14920	14920	14920	14920	0
337	20240531	131400	48886430	14920	14920	14920	14920	0
338	20240531	131300	48886430	14920	14920	14920	14920	0
339	20240531	131200	48886430	14920	14920	14920	14920	0
340	20240531	131100	48886430	14920	14920	14920	14920	0
341	20240531	131000	48886430	14920	14920	14920	14920	0
342	20240531	130900	48886430	14920	14920	14920	14920	0
343	20240531	130800	48886430	14920	14920	14920	14920	1
344	20240531	130700	48871510	14920	14900	14920	14900	38
345	20240531	130600	48304870	14840	14840	14840	14840	0
346	20240531	130500	48304870	14840	14840	14840	14840	0
347	20240531	130400	48304870	14840	14840	14840	14840	1
348	20240531	130300	48290030	14900	14900	14900	14900	0
349	20240531	130200	48290030	14900	14900	14900	14900	0
350	20240531	130100	48290030	14900	14900	14900	14900	0
351	20240531	130000	48290030	14900	14900	14900	14900	0
352	20240531	125900	48290030	14900	14900	14900	14900	0
353	20240531	125800	48290030	14900	14900	14900	14900	0
354	20240531	125700	48290030	14900	14900	14900	14900	0
355	20240531	125600	48290030	14900	14900	14900	14900	10
356	20240531	125500	48141030	14900	14900	14900	14900	0
357	20240531	125400	48141030	14900	14900	14900	14900	0
358	20240531	125300	48141030	14900	14900	14900	14900	300
359	20240531	125200	43671030	14900	14900	14900	14900	0
360	20240531	125100	43671030	14900	14900	14900	14900	0
361	20240531	125000	43671030	14900	14900	14900	14900	0
362	20240531	124900	43671030	14900	14900	14900	14900	0
363	20240531	124800	43671030	14900	14900	14900	14900	1
364	20240531	124700	43656130	14840	14840	14840	14840	0
365	20240531	124600	43656130	14840	14840	14840	14840	21
366	20240531	124500	43344490	14840	14840	14840	14840	6
367	20240531	124400	43255450	14800	14800	14800	14800	0
368	20240531	124300	43255450	14800	14800	14800	14800	0
369	20240531	124200	43255450	14800	14800	14800	14800	0
370	20240531	124100	43255450	14800	14800	14800	14800	0
371	20240531	124000	43255450	14800	14800	14800	14800	6
372	20240531	123900	43166650	14800	14860	14860	14800	1167
373	20240531	123800	25862880	14900	14900	14900	14900	0
374	20240531	123700	25862880	14900	14900	14900	14900	0
375	20240531	123600	25862880	14900	14900	14900	14900	160
376	20240531	123500	23478880	14900	14900	14900	14900	0
377	20240531	123400	23478880	14900	14900	14900	14900	0
378	20240531	123300	23478880	14900	14900	14900	14900	67
379	20240531	123200	22480580	14900	14900	14900	14900	0
380	20240531	123100	22480580	14900	14900	14900	14900	4
381	20240531	123000	22420980	14900	14900	14900	14900	0
382	20240531	122900	22420980	14900	14900	14900	14900	0
383	20240531	122800	22420980	14900	14900	14900	14900	0
384	20240531	122700	22420980	14900	14900	14900	14900	0
385	20240531	122600	22420980	14900	14900	14900	14900	0
386	20240531	122500	22420980	14900	14900	14900	14900	0
387	20240531	122400	22420980	14900	14900	14900	14900	0
388	20240531	122300	22420980	14900	14900	14900	14900	0
389	20240531	122200	22420980	14900	14900	14900	14900	0
390	20240531	122100	22420980	14900	14900	14900	14900	0
391	20240531	122000	22420980	14900	14900	14900	14900	0
392	20240531	121900	22420980	14900	14900	14900	14900	0
393	20240531	121800	22420980	14900	14900	14900	14900	0
394	20240531	121700	22420980	14900	14900	14900	14900	0
395	20240531	121600	22420980	14900	14900	14900	14900	0
396	20240531	121500	22420980	14900	14900	14900	14900	0
397	20240531	121400	22420980	14900	14900	14900	14900	0
398	20240531	121300	22420980	14900	14900	14900	14900	0
399	20240531	121200	22420980	14900	14900	14900	14900	0
400	20240531	121100	22420980	14900	14900	14900	14900	30
401	20240531	121000	21973980	14900	14910	14910	14900	120
402	20240531	120900	20185480	14930	14930	14930	14930	0
403	20240531	120800	20185480	14930	14930	14930	14930	0
404	20240531	120700	20185480	14930	14930	14930	14930	0
405	20240531	120600	20185480	14930	14930	14930	14930	3
406	20240531	120500	20140690	14930	14930	14930	14930	0
407	20240531	120400	20140690	14930	14930	14930	14930	0
408	20240531	120300	20140690	14930	14930	14930	14930	0
409	20240531	120200	20140690	14930	14930	14930	14930	0
410	20240531	120100	20140690	14930	14930	14930	14930	0
411	20240531	120000	20140690	14930	14930	14930	14930	0
412	20240531	115900	20140690	14930	14930	14930	14930	1
413	20240531	115800	20125760	14990	14990	14990	14990	0
414	20240531	115700	20125760	14990	14990	14990	14990	0
415	20240531	115600	20125760	14990	14990	14990	14990	0
416	20240531	115500	20125760	14990	14990	14990	14990	0
417	20240531	115400	20125760	14990	14990	14990	14990	0
418	20240531	115300	20125760	14990	14990	14990	14990	0
419	20240531	115200	20125760	14990	14990	14990	14990	0
420	20240531	115100	20125760	14990	14990	14990	14990	0
421	20240531	115000	20125760	14990	14990	14990	14990	0
422	20240531	114900	20125760	14990	14990	14990	14990	0
423	20240531	114800	20125760	14990	14990	14990	14990	0
424	20240531	114700	20125760	14990	14990	14990	14990	0
425	20240531	114600	20125760	14990	14990	14990	14990	0
426	20240531	114500	20125760	14990	14990	14990	14990	0
427	20240531	114400	20125760	14990	14990	14990	14990	0
428	20240531	114300	20125760	14990	14990	14990	14990	0
429	20240531	114200	20125760	14990	14990	14990	14990	0
430	20240531	114100	20125760	14990	14990	14990	14990	0
431	20240531	114000	20125760	14990	14990	14990	14990	0
432	20240531	113900	20125760	14990	14990	14990	14990	0
433	20240531	113800	20125760	14990	14990	14990	14990	0
434	20240531	113700	20125760	14990	14990	14990	14990	0
435	20240531	113600	20125760	14990	14990	14990	14990	0
436	20240531	113500	20125760	14990	14990	14990	14990	0
437	20240531	113400	20125760	14990	14990	14990	14990	0
438	20240531	113300	20125760	14990	14990	14990	14990	0
439	20240531	113200	20125760	14990	14990	14990	14990	0
440	20240531	113100	20125760	14990	14990	14990	14990	0
441	20240531	113000	20125760	14990	14990	14990	14990	0
442	20240531	112900	20125760	14990	14990	14990	14990	0
443	20240531	112800	20125760	14990	14990	14990	14990	0
444	20240531	112700	20125760	14990	14990	14990	14990	0
445	20240531	112600	20125760	14990	14990	14990	14990	1
446	20240531	112500	20110770	14990	14990	14990	14990	0
447	20240531	112400	20110770	14990	14990	14990	14990	0
448	20240531	112300	20110770	14990	14990	14990	14990	0
449	20240531	112200	20110770	14990	14990	14990	14990	0
450	20240531	112100	20110770	14990	14990	14990	14990	0
451	20240531	112000	20110770	14990	14990	14990	14990	0
452	20240531	111900	20110770	14990	14990	14990	14990	0
453	20240531	111800	20110770	14990	14990	14990	14990	0
454	20240531	111700	20110770	14990	14990	14990	14990	0
455	20240531	111600	20110770	14990	14990	14990	14990	0
456	20240531	111500	20110770	14990	14990	14990	14990	0
457	20240531	111400	20110770	14990	14990	14990	14990	0
458	20240531	111300	20110770	14990	14990	14990	14990	0
459	20240531	111200	20110770	14990	14990	14990	14990	0
460	20240531	111100	20110770	14990	14990	14990	14990	0
461	20240531	111000	20110770	14990	14990	14990	14990	0
462	20240531	110900	20110770	14990	14990	14990	14990	47
463	20240531	110800	19406240	14990	14990	14990	14990	0
464	20240531	110700	19406240	14990	14990	14990	14990	0
465	20240531	110600	19406240	14990	14990	14990	14990	0
466	20240531	110500	19406240	14990	14990	14990	14990	1
467	20240531	110400	19391250	15000	15000	15000	15000	0
468	20240531	110300	19391250	15000	15000	15000	15000	0
469	20240531	110200	19391250	15000	15000	15000	15000	0
470	20240531	110100	19391250	15000	15000	15000	15000	0
471	20240531	110000	19391250	15000	15000	15000	15000	0
472	20240531	105900	19391250	15000	15000	15000	15000	0
473	20240531	105800	19391250	15000	15000	15000	15000	0
474	20240531	105700	19391250	15000	15000	15000	15000	0
475	20240531	105600	19391250	15000	15000	15000	15000	0
476	20240531	105500	19391250	15000	15000	15000	15000	0
477	20240531	105400	19391250	15000	15000	15000	15000	0
478	20240531	105300	19391250	15000	15000	15000	15000	0
479	20240531	105200	19391250	15000	15000	15000	15000	0
480	20240531	105100	19391250	15000	15000	15000	15000	0
481	20240531	105000	19391250	15000	15000	15000	15000	0
482	20240531	104900	19391250	15000	15000	15000	15000	0
483	20240531	104800	19391250	15000	15000	15000	15000	0
484	20240531	104700	19391250	15000	15000	15000	15000	0
485	20240531	104600	19391250	15000	15000	15000	15000	0
486	20240531	104500	19391250	15000	15000	15000	15000	0
487	20240531	104400	19391250	15000	15000	15000	15000	0
488	20240531	104300	19391250	15000	15000	15000	15000	0
489	20240531	104200	19391250	15000	15000	15000	15000	0
490	20240531	104100	19391250	15000	15000	15000	15000	0
491	20240531	104000	19391250	15000	15000	15000	15000	0
492	20240531	103900	19391250	15000	15000	15000	15000	0
493	20240531	103800	19391250	15000	15000	15000	15000	0
494	20240531	103700	19391250	15000	15000	15000	15000	0
495	20240531	103600	19391250	15000	15000	15000	15000	0
496	20240531	103500	19391250	15000	15000	15000	15000	0
497	20240531	103400	19391250	15000	15000	15000	15000	0
498	20240531	103300	19391250	15000	15000	15000	15000	0
499	20240531	103200	19391250	15000	15000	15000	15000	0
500	20240531	103100	19391250	15000	15000	15000	15000	0
501	20240531	103000	19391250	15000	15000	15000	15000	0
502	20240531	102900	19391250	15000	15000	15000	15000	100
503	20240531	102800	17891250	15100	15100	15100	15100	0
504	20240531	102700	17891250	15100	15100	15100	15100	0
505	20240531	102600	17891250	15100	15100	15100	15100	0
506	20240531	102500	17891250	15100	15100	15100	15100	0
507	20240531	102400	17891250	15100	15100	15100	15100	0
508	20240531	102300	17891250	15100	15100	15100	15100	0
509	20240531	102200	17891250	15100	15100	15100	15100	0
510	20240531	102100	17891250	15100	15100	15100	15100	0
511	20240531	102000	17891250	15100	15100	15100	15090	100
512	20240531	101900	16381990	15090	15090	15090	15090	50
513	20240531	101800	15627490	15100	15100	15100	15100	0
514	20240531	101700	15627490	15100	15100	15100	15100	0
515	20240531	101600	15627490	15100	15100	15100	15100	0
516	20240531	101500	15627490	15100	15100	15100	15100	0
517	20240531	101400	15627490	15100	15100	15100	15100	0
518	20240531	101300	15627490	15100	15090	15100	15090	10
519	20240531	101200	15476550	15100	15100	15100	15100	0
520	20240531	101100	15476550	15100	15020	15100	15020	10
521	20240531	101000	15326120	15020	15010	15020	15010	111
522	20240531	100900	13659040	15010	14960	15010	14960	656
523	20240531	100800	3831410	14960	14960	14960	14960	0
524	20240531	100700	3831410	14960	14960	14960	14960	0
525	20240531	100600	3831410	14960	14960	14960	14960	0
526	20240531	100500	3831410	14960	14960	14960	14960	0
527	20240531	100400	3831410	14960	14960	14960	14960	2
528	20240531	100300	3801490	14980	14980	14980	14980	0
529	20240531	100200	3801490	14980	14980	14980	14980	0
530	20240531	100100	3801490	14980	14980	14980	14980	0
531	20240531	100000	3801490	14980	14980	14980	14980	0
532	20240531	095900	3801490	14980	14980	14980	14980	0
533	20240531	095800	3801490	14980	14980	14980	14980	0
534	20240531	095700	3801490	14980	14980	14980	14980	0
535	20240531	095600	3801490	14980	14980	14980	14980	0
536	20240531	095500	3801490	14980	14980	14980	14980	0
537	20240531	095400	3801490	14980	14980	14980	14980	0
538	20240531	095300	3801490	14980	14980	14980	14980	1
539	20240531	095200	3786510	14980	14980	14980	14980	0
540	20240531	095100	3786510	14980	14980	14980	14980	0
541	20240531	095000	3786510	14980	14980	14980	14980	10
542	20240531	094900	3636710	14980	14980	14980	14980	0
543	20240531	094800	3636710	14980	14980	14980	14980	0
544	20240531	094700	3636710	14980	14980	14980	14980	0
545	20240531	094600	3636710	14980	14980	14980	14980	0
546	20240531	094500	3636710	14980	14980	14980	14980	5
547	20240531	094400	3561810	14980	14980	14980	14980	0
548	20240531	094300	3561810	14980	14980	14980	14980	0
549	20240531	094200	3561810	14980	14980	14980	14980	1
550	20240531	094100	3546830	14980	14980	14980	14980	0
551	20240531	094000	3546830	14980	14980	14980	14980	1
552	20240531	093900	3531850	14980	14980	14980	14980	0
553	20240531	093800	3531850	14980	14980	14980	14980	0
554	20240531	093700	3531850	14980	14980	14980	14980	200
555	20240531	093600	535850	14980	14980	14980	14980	0
556	20240531	093500	535850	14980	14980	14980	14980	0
557	20240531	093400	535850	14980	14980	14980	14980	0
558	20240531	093300	535850	14980	14980	14980	14980	0
559	20240531	093200	535850	14980	14980	14980	14980	0
560	20240531	093100	535850	14980	14980	14980	14980	0
561	20240531	093000	535850	14980	14980	14980	14980	0
562	20240531	092900	535850	14980	14980	14980	14980	0
563	20240531	092800	535850	14980	14980	14980	14980	0
564	20240531	092700	535850	14980	14980	14980	14980	0
565	20240531	092600	535850	14980	14980	14980	14980	0
566	20240531	092500	535850	14980	14980	14980	14980	0
567	20240531	092400	535850	14980	14980	14980	14980	0
568	20240531	092300	535850	14980	14980	14980	14980	0
569	20240531	092200	535850	14980	14980	14980	14980	0
570	20240531	092100	535850	14980	14980	14980	14980	0
571	20240531	092000	535850	14980	14980	14980	14980	0
572	20240531	091900	535850	14980	14980	14980	14980	0
573	20240531	091800	535850	14980	14900	14980	14830	31
574	20240531	091700	74410	14990	14990	14990	14990	0
575	20240531	091600	74410	14990	14990	14990	14990	0
576	20240531	091500	74410	14990	14990	14990	14990	0
577	20240531	091400	74410	14990	14990	14990	14990	0
578	20240531	091300	74410	14990	14990	14990	14990	0
579	20240531	091200	74410	14990	14990	14990	14990	0
580	20240531	091100	74410	14990	14990	14990	14990	1
581	20240531	091000	59420	14990	14990	14990	14990	0
582	20240531	090900	59420	14990	14990	14990	14990	0
583	20240531	090800	59420	14990	14990	14990	14990	0
584	20240531	090700	59420	14990	14990	14990	14990	0
585	20240531	090600	59420	14990	14990	14990	14990	0
586	20240531	090500	59420	14990	14990	14990	14990	0
587	20240531	090400	59420	14990	14990	14990	14990	0
588	20240531	090300	59420	14990	14990	14990	14990	0
589	20240531	090200	59420	14990	14990	14990	14990	1
590	20240531	090100	44430	14810	14810	14810	14810	0
591	20240531	090000	44430	14810	14810	14810	14810	3