KissMeData/006570/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184800	32998200	2930	2930	2930	2930	84
3	20240530	184700	32998200	2930	2930	2930	2930	0
4	20240530	184600	32998200	2930	2930	2930	2930	0
5	20240530	184500	32998200	2930	2930	2930	2930	0
6	20240530	184400	32998200	2930	2930	2930	2930	0
7	20240530	184300	32998200	2930	2930	2930	2930	0
8	20240530	184200	32998200	2930	2930	2930	2930	0
9	20240530	184100	32998200	2930	2930	2930	2930	0
10	20240530	184000	32998200	2930	2930	2930	2930	0
11	20240530	183900	32998200	2930	2930	2930	2930	0
12	20240530	183800	32998200	2930	2930	2930	2930	0
13	20240530	183700	32998200	2930	2930	2930	2930	0
14	20240530	183600	32998200	2930	2930	2930	2930	0
15	20240530	183500	32998200	2930	2930	2930	2930	0
16	20240530	183400	32998200	2930	2930	2930	2930	0
17	20240530	183300	32998200	2930	2930	2930	2930	0
18	20240530	183200	32998200	2930	2930	2930	2930	0
19	20240530	183100	32998200	2930	2930	2930	2930	0
20	20240530	183000	32998200	2930	2930	2930	2930	0
21	20240530	182900	32998200	2930	2930	2930	2930	0
22	20240530	182800	32998200	2930	2930	2930	2930	0
23	20240530	182700	32998200	2930	2930	2930	2930	0
24	20240530	182600	32998200	2930	2930	2930	2930	0
25	20240530	182500	32998200	2930	2930	2930	2930	0
26	20240530	182400	32998200	2930	2930	2930	2930	0
27	20240530	182300	32998200	2930	2930	2930	2930	0
28	20240530	182200	32998200	2930	2930	2930	2930	0
29	20240530	182100	32998200	2930	2930	2930	2930	0
30	20240530	182000	32998200	2930	2930	2930	2930	0
31	20240530	181900	32998200	2930	2930	2930	2930	0
32	20240530	181800	32998200	2930	2930	2930	2930	84
33	20240530	181700	32998200	2930	2930	2930	2930	0
34	20240530	181600	32998200	2930	2930	2930	2930	0
35	20240530	181500	32998200	2930	2930	2930	2930	0
36	20240530	181400	32998200	2930	2930	2930	2930	0
37	20240530	181300	32998200	2930	2930	2930	2930	0
38	20240530	181200	32998200	2930	2930	2930	2930	0
39	20240530	181100	32998200	2930	2930	2930	2930	0
40	20240530	181000	32998200	2930	2930	2930	2930	0
41	20240530	180900	32998200	2930	2930	2930	2930	0
42	20240530	180800	32998200	2930	2930	2930	2930	0
43	20240530	180700	32998200	2930	2930	2930	2930	0
44	20240530	180600	32998200	2930	2930	2930	2930	0
45	20240530	180500	32998200	2930	2930	2930	2930	0
46	20240530	180400	32998200	2930	2930	2930	2930	0
47	20240530	180300	32998200	2930	2930	2930	2930	0
48	20240530	180200	32998200	2930	2930	2930	2930	0
49	20240530	180100	32998200	2930	2930	2930	2930	0
50	20240530	180000	32998200	2930	2930	2930	2930	0
51	20240530	175900	32998200	2930	2930	2930	2930	0
52	20240530	175800	32998200	2930	2930	2930	2930	0
53	20240530	175700	32998200	2930	2930	2930	2930	0
54	20240530	175600	32998200	2930	2930	2930	2930	0
55	20240530	175500	32998200	2930	2930	2930	2930	0
56	20240530	175400	32998200	2930	2930	2930	2930	0
57	20240530	175300	32998200	2930	2930	2930	2930	0
58	20240530	175200	32998200	2930	2930	2930	2930	0
59	20240530	175100	32998200	2930	2930	2930	2930	0
60	20240530	175000	32998200	2930	2930	2930	2930	0
61	20240530	174900	32998200	2930	2930	2930	2930	0
62	20240530	174800	32998200	2930	2930	2930	2930	84
63	20240530	174700	32998200	2930	2930	2930	2930	0
64	20240530	174600	32998200	2930	2930	2930	2930	0
65	20240530	174500	32998200	2930	2930	2930	2930	0
66	20240530	174400	32998200	2930	2930	2930	2930	0
67	20240530	174300	32998200	2930	2930	2930	2930	0
68	20240530	174200	32998200	2930	2930	2930	2930	0
69	20240530	174100	32998200	2930	2930	2930	2930	0
70	20240530	174000	32998200	2930	2930	2930	2930	0
71	20240530	173900	32998200	2930	2930	2930	2930	0
72	20240530	173800	32998200	2930	2930	2930	2930	0
73	20240530	173700	32998200	2930	2930	2930	2930	0
74	20240530	173600	32998200	2930	2930	2930	2930	0
75	20240530	173500	32998200	2930	2930	2930	2930	0
76	20240530	173400	32998200	2930	2930	2930	2930	0
77	20240530	173300	32998200	2930	2930	2930	2930	0
78	20240530	173200	32998200	2930	2930	2930	2930	0
79	20240530	173100	32998200	2930	2930	2930	2930	0
80	20240530	173000	32998200	2930	2930	2930	2930	0
81	20240530	172900	32998200	2930	2930	2930	2930	0
82	20240530	172800	32998200	2930	2930	2930	2930	0
83	20240530	172700	32998200	2930	2930	2930	2930	0
84	20240530	172600	32998200	2930	2930	2930	2930	0
85	20240530	172500	32998200	2930	2930	2930	2930	0
86	20240530	172400	32998200	2930	2930	2930	2930	0
87	20240530	172300	32998200	2930	2930	2930	2930	0
88	20240530	172200	32998200	2930	2930	2930	2930	0
89	20240530	172100	32998200	2930	2930	2930	2930	0
90	20240530	172000	32998200	2930	2930	2930	2930	0
91	20240530	171900	32998200	2930	2930	2930	2930	0
92	20240530	171800	32998200	2930	2930	2930	2930	84
93	20240530	171700	32998200	2930	2930	2930	2930	0
94	20240530	171600	32998200	2930	2930	2930	2930	0
95	20240530	171500	32998200	2930	2930	2930	2930	0
96	20240530	171400	32998200	2930	2930	2930	2930	0
97	20240530	171300	32998200	2930	2930	2930	2930	0
98	20240530	171200	32998200	2930	2930	2930	2930	0
99	20240530	171100	32998200	2930	2930	2930	2930	0
100	20240530	171000	32998200	2930	2930	2930	2930	0
101	20240530	170900	32998200	2930	2930	2930	2930	0
102	20240530	170800	32998200	2930	2930	2930	2930	0
103	20240530	170700	32998200	2930	2930	2930	2930	0
104	20240530	170600	32998200	2930	2930	2930	2930	0
105	20240530	170500	32998200	2930	2930	2930	2930	0
106	20240530	170400	32998200	2930	2930	2930	2930	0
107	20240530	170300	32998200	2930	2930	2930	2930	0
108	20240530	170200	32998200	2930	2930	2930	2930	0
109	20240530	170100	32998200	2930	2930	2930	2930	0
110	20240530	170000	32998200	2930	2930	2930	2930	0
111	20240530	165900	32998200	2930	2930	2930	2930	0
112	20240530	165800	32998200	2930	2930	2930	2930	0
113	20240530	165700	32998200	2930	2930	2930	2930	0
114	20240530	165600	32998200	2930	2930	2930	2930	0
115	20240530	165500	32998200	2930	2930	2930	2930	0
116	20240530	165400	32998200	2930	2930	2930	2930	0
117	20240530	165300	32998200	2930	2930	2930	2930	0
118	20240530	165200	32998200	2930	2930	2930	2930	0
119	20240530	165100	32998200	2930	2930	2930	2930	0
120	20240530	165000	32998200	2930	2930	2930	2930	0
121	20240530	164900	32998200	2930	2930	2930	2930	0
122	20240530	164800	32998200	2930	2930	2930	2930	84
123	20240530	164700	32998200	2930	2930	2930	2930	0
124	20240530	164600	32998200	2930	2930	2930	2930	0
125	20240530	164500	32998200	2930	2930	2930	2930	0
126	20240530	164400	32998200	2930	2930	2930	2930	0
127	20240530	164300	32998200	2930	2930	2930	2930	0
128	20240530	164200	32998200	2930	2930	2930	2930	0
129	20240530	164100	32998200	2930	2930	2930	2930	0
130	20240530	164000	32998200	2930	2930	2930	2930	0
131	20240530	163900	32998200	2930	2930	2930	2930	0
132	20240530	163800	32998200	2930	2930	2930	2930	0
133	20240530	163700	32998200	2930	2930	2930	2930	0
134	20240530	163600	32998200	2930	2930	2930	2930	0
135	20240530	163500	32998200	2930	2930	2930	2930	0
136	20240530	163400	32998200	2930	2930	2930	2930	0
137	20240530	163300	32998200	2930	2930	2930	2930	0
138	20240530	163200	32998200	2930	2930	2930	2930	0
139	20240530	163100	32998200	2930	2930	2930	2930	0
140	20240530	163000	32998200	2930	2930	2930	2930	0
141	20240530	162900	32998200	2930	2930	2930	2930	0
142	20240530	162800	32998200	2930	2930	2930	2930	0
143	20240530	162700	32998200	2930	2930	2930	2930	0
144	20240530	162600	32998200	2930	2930	2930	2930	0
145	20240530	162500	32998200	2930	2930	2930	2930	0
146	20240530	162400	32998200	2930	2930	2930	2930	0
147	20240530	162300	32998200	2930	2930	2930	2930	0
148	20240530	162200	32998200	2930	2930	2930	2930	0
149	20240530	162100	32998200	2930	2930	2930	2930	0
150	20240530	162000	32998200	2930	2930	2930	2930	0
151	20240530	161900	32998200	2930	2930	2930	2930	0
152	20240530	161800	32998200	2930	2930	2930	2930	84
153	20240530	161700	32998200	2930	2930	2930	2930	0
154	20240530	161600	32998200	2930	2930	2930	2930	0
155	20240530	161500	32998200	2930	2930	2930	2930	0
156	20240530	161400	32998200	2930	2930	2930	2930	0
157	20240530	161300	32998200	2930	2930	2930	2930	0
158	20240530	161200	32998200	2930	2930	2930	2930	0
159	20240530	161100	32998200	2930	2930	2930	2930	0
160	20240530	161000	32998200	2930	2930	2930	2930	0
161	20240530	160900	32998200	2930	2930	2930	2930	0
162	20240530	160800	32998200	2930	2930	2930	2930	0
163	20240530	160700	32998200	2930	2930	2930	2930	0
164	20240530	160600	32998200	2930	2930	2930	2930	0
165	20240530	160500	32998200	2930	2930	2930	2930	0
166	20240530	160400	32998200	2930	2930	2930	2930	0
167	20240530	160300	32998200	2930	2930	2930	2930	0
168	20240530	160200	32998200	2930	2930	2930	2930	0
169	20240530	160100	32998200	2930	2930	2930	2930	0
170	20240530	160000	32998200	2930	2930	2930	2930	0
171	20240530	155900	32998200	2930	2930	2930	2930	0
172	20240530	155800	32998200	2930	2930	2930	2930	0
173	20240530	155700	32998200	2930	2930	2930	2930	0
174	20240530	155600	32998200	2930	2930	2930	2930	0
175	20240530	155500	32998200	2930	2930	2930	2930	0
176	20240530	155400	32998200	2930	2930	2930	2930	0
177	20240530	155300	32998200	2930	2930	2930	2930	0
178	20240530	155200	32998200	2930	2930	2930	2930	0
179	20240530	155100	32998200	2930	2930	2930	2930	0
180	20240530	155000	32998200	2930	2930	2930	2930	0
181	20240530	154900	32998200	2930	2930	2930	2930	0
182	20240530	154800	32998200	2930	2930	2930	2930	84
183	20240530	154700	32998200	2930	2930	2930	2930	0
184	20240530	154600	32998200	2930	2930	2930	2930	0
185	20240530	154500	32998200	2930	2930	2930	2930	0
186	20240530	154400	32998200	2930	2930	2930	2930	0
187	20240530	154300	32998200	2930	2930	2930	2930	0
188	20240530	154200	32998200	2930	2930	2930	2930	0
189	20240530	154100	32998200	2930	2930	2930	2930	0
190	20240530	154000	32998200	2930	2930	2930	2930	0
191	20240530	153900	32998200	2930	2930	2930	2930	0
192	20240530	153800	32998200	2930	2930	2930	2930	0
193	20240530	153700	32998200	2930	2930	2930	2930	0
194	20240530	153600	32998200	2930	2930	2930	2930	0
195	20240530	153500	32998200	2930	2930	2930	2930	0
196	20240530	153400	32998200	2930	2930	2930	2930	0
197	20240530	153300	32998200	2930	2930	2930	2930	0
198	20240530	153200	32998200	2930	2930	2930	2930	0
199	20240530	153100	32998200	2930	2930	2930	2930	0
200	20240530	153000	32998200	2930	2930	2930	2930	84
201	20240530	152900	32752080	2955	2955	2955	2955	0
202	20240530	152800	32752080	2955	2955	2955	2955	0
203	20240530	152700	32752080	2955	2955	2955	2955	0
204	20240530	152600	32752080	2955	2955	2955	2955	0
205	20240530	152500	32752080	2955	2955	2955	2955	0
206	20240530	152400	32752080	2955	2955	2955	2955	0
207	20240530	152300	32752080	2955	2955	2955	2955	0
208	20240530	152200	32752080	2955	2955	2955	2955	0
209	20240530	152100	32752080	2955	2955	2955	2955	0
210	20240530	152000	32752080	2955	2955	2955	2955	0
211	20240530	151900	32752080	2955	2970	2970	2955	16
212	20240530	151800	32704740	2970	2960	2970	2910	16
213	20240530	151700	32657860	2960	2960	2960	2960	5
214	20240530	151600	32643060	2945	2930	2970	2930	100
215	20240530	151500	32348550	2915	2895	2915	2895	392
216	20240530	151400	31209845	2895	2895	2895	2895	540
217	20240530	151300	29646545	2895	2895	2895	2895	0
218	20240530	151200	29646545	2895	2910	2910	2865	2285
219	20240530	151100	23046245	2915	2915	2915	2915	6
220	20240530	151000	23028755	2915	2910	2915	2910	8
221	20240530	150900	23005470	2915	2910	2915	2910	11
222	20240530	150800	22973455	2910	2910	2910	2910	0
223	20240530	150700	22973455	2910	2910	2910	2910	1
224	20240530	150600	22970545	2910	2910	2910	2910	0
225	20240530	150500	22970545	2910	2910	2910	2910	3
226	20240530	150400	22961815	2915	2915	2915	2915	0
227	20240530	150300	22961815	2915	2915	2915	2915	0
228	20240530	150200	22961815	2915	2915	2915	2915	0
229	20240530	150100	22961815	2915	2915	2915	2915	0
230	20240530	150000	22961815	2915	2915	2915	2915	17
231	20240530	145900	22912260	2915	2915	2915	2915	0
232	20240530	145800	22912260	2915	2915	2915	2915	0
233	20240530	145700	22912260	2915	2915	2915	2915	0
234	20240530	145600	22912260	2915	2915	2915	2915	0
235	20240530	145500	22912260	2915	2915	2915	2915	8
236	20240530	145400	22888940	2910	2910	2910	2910	0
237	20240530	145300	22888940	2910	2910	2910	2910	0
238	20240530	145200	22888940	2910	2910	2910	2910	0
239	20240530	145100	22888940	2910	2910	2910	2910	0
240	20240530	145000	22888940	2910	2910	2910	2910	0
241	20240530	144900	22888940	2910	2910	2910	2910	0
242	20240530	144800	22888940	2910	2910	2910	2910	0
243	20240530	144700	22888940	2910	2910	2910	2910	0
244	20240530	144600	22888940	2910	2910	2910	2910	0
245	20240530	144500	22888940	2910	2910	2910	2910	0
246	20240530	144400	22888940	2910	2910	2910	2910	0
247	20240530	144300	22888940	2910	2910	2910	2910	0
248	20240530	144200	22888940	2910	2910	2910	2910	0
249	20240530	144100	22888940	2910	2910	2910	2910	0
250	20240530	144000	22888940	2910	2910	2910	2910	0
251	20240530	143900	22888940	2910	2910	2910	2910	0
252	20240530	143800	22888940	2910	2910	2910	2910	0
253	20240530	143700	22888940	2910	2910	2910	2910	0
254	20240530	143600	22888940	2910	2910	2910	2910	0
255	20240530	143500	22888940	2910	2910	2910	2910	0
256	20240530	143400	22888940	2910	2910	2910	2910	0
257	20240530	143300	22888940	2910	2910	2910	2910	0
258	20240530	143200	22888940	2910	2910	2910	2910	0
259	20240530	143100	22888940	2910	2910	2910	2910	0
260	20240530	143000	22888940	2910	2910	2910	2910	2
261	20240530	142900	22883120	2915	2915	2915	2915	0
262	20240530	142800	22883120	2915	2915	2915	2915	0
263	20240530	142700	22883120	2915	2915	2915	2915	0
264	20240530	142600	22883120	2915	2915	2915	2915	70
265	20240530	142500	22679070	2910	2910	2910	2910	184
266	20240530	142400	22143630	2910	2910	2910	2910	0
267	20240530	142300	22143630	2910	2910	2910	2910	0
268	20240530	142200	22143630	2910	2910	2910	2910	0
269	20240530	142100	22143630	2910	2910	2910	2910	0
270	20240530	142000	22143630	2910	2910	2910	2910	0
271	20240530	141900	22143630	2910	2910	2910	2910	10
272	20240530	141800	22114530	2910	2910	2910	2910	0
273	20240530	141700	22114530	2910	2910	2910	2910	0
274	20240530	141600	22114530	2910	2910	2910	2910	0
275	20240530	141500	22114530	2910	2910	2910	2910	40
276	20240530	141400	21998130	2910	2910	2910	2910	0
277	20240530	141300	21998130	2910	2910	2910	2910	30
278	20240530	141200	21910830	2910	2905	2910	2905	20
279	20240530	141100	21852660	2905	2905	2905	2905	0
280	20240530	141000	21852660	2905	2910	2910	2905	91
281	20240530	140900	21587905	2910	2910	2910	2910	0
282	20240530	140800	21587905	2910	2910	2910	2910	0
283	20240530	140700	21587905	2910	2910	2910	2910	0
284	20240530	140600	21587905	2910	2910	2910	2910	0
285	20240530	140500	21587905	2910	2910	2910	2910	138
286	20240530	140400	21186325	2915	2915	2915	2915	0
287	20240530	140300	21186325	2915	2915	2915	2915	0
288	20240530	140200	21186325	2915	2915	2915	2915	0
289	20240530	140100	21186325	2915	2915	2915	2915	0
290	20240530	140000	21186325	2915	2915	2915	2915	0
291	20240530	135900	21186325	2915	2915	2915	2915	0
292	20240530	135800	21186325	2915	2915	2915	2915	0
293	20240530	135700	21186325	2915	2915	2915	2915	0
294	20240530	135600	21186325	2915	2915	2915	2915	0
295	20240530	135500	21186325	2915	2915	2915	2915	0
296	20240530	135400	21186325	2915	2915	2915	2915	0
297	20240530	135300	21186325	2915	2915	2915	2915	0
298	20240530	135200	21186325	2915	2915	2915	2915	0
299	20240530	135100	21186325	2915	2915	2915	2915	0
300	20240530	135000	21186325	2915	2915	2915	2915	0
301	20240530	134900	21186325	2915	2915	2915	2915	0
302	20240530	134800	21186325	2915	2915	2915	2915	0
303	20240530	134700	21186325	2915	2915	2915	2915	0
304	20240530	134600	21186325	2915	2915	2915	2915	0
305	20240530	134500	21186325	2915	2915	2915	2915	0
306	20240530	134400	21186325	2915	2915	2915	2915	0
307	20240530	134300	21186325	2915	2915	2915	2915	0
308	20240530	134200	21186325	2915	2915	2915	2915	0
309	20240530	134100	21186325	2915	2915	2915	2915	0
310	20240530	134000	21186325	2915	2915	2915	2915	0
311	20240530	133900	21186325	2915	2915	2915	2915	0
312	20240530	133800	21186325	2915	2915	2915	2915	0
313	20240530	133700	21186325	2915	2915	2915	2915	0
314	20240530	133600	21186325	2915	2915	2915	2915	0
315	20240530	133500	21186325	2915	2915	2915	2915	0
316	20240530	133400	21186325	2915	2915	2915	2915	0
317	20240530	133300	21186325	2915	2915	2915	2915	0
318	20240530	133200	21186325	2915	2915	2915	2915	0
319	20240530	133100	21186325	2915	2915	2915	2915	0
320	20240530	133000	21186325	2915	2915	2915	2915	0
321	20240530	132900	21186325	2915	2915	2915	2915	0
322	20240530	132800	21186325	2915	2915	2915	2915	0
323	20240530	132700	21186325	2915	2915	2915	2915	40
324	20240530	132600	21069725	2915	2915	2915	2915	0
325	20240530	132500	21069725	2915	2915	2915	2915	0
326	20240530	132400	21069725	2915	2915	2915	2915	0
327	20240530	132300	21069725	2915	2915	2915	2915	0
328	20240530	132200	21069725	2915	2915	2915	2915	0
329	20240530	132100	21069725	2915	2915	2915	2915	0
330	20240530	132000	21069725	2915	2915	2915	2915	0
331	20240530	131900	21069725	2915	2915	2915	2915	0
332	20240530	131800	21069725	2915	2915	2915	2915	0
333	20240530	131700	21069725	2915	2915	2915	2915	0
334	20240530	131600	21069725	2915	2915	2915	2915	0
335	20240530	131500	21069725	2915	2915	2915	2915	0
336	20240530	131400	21069725	2915	2915	2915	2915	0
337	20240530	131300	21069725	2915	2915	2915	2915	0
338	20240530	131200	21069725	2915	2915	2915	2915	0
339	20240530	131100	21069725	2915	2915	2915	2915	0
340	20240530	131000	21069725	2915	2915	2915	2915	0
341	20240530	130900	21069725	2915	2915	2915	2915	0
342	20240530	130800	21069725	2915	2915	2915	2915	0
343	20240530	130700	21069725	2915	2915	2915	2915	0
344	20240530	130600	21069725	2915	2915	2915	2915	0
345	20240530	130500	21069725	2915	2915	2915	2915	0
346	20240530	130400	21069725	2915	2915	2915	2915	0
347	20240530	130300	21069725	2915	2915	2915	2915	0
348	20240530	130200	21069725	2915	2915	2915	2915	0
349	20240530	130100	21069725	2915	2915	2915	2915	0
350	20240530	130000	21069725	2915	2915	2915	2915	0
351	20240530	125900	21069725	2915	2915	2915	2915	0
352	20240530	125800	21069725	2915	2915	2915	2915	0
353	20240530	125700	21069725	2915	2915	2915	2915	0
354	20240530	125600	21069725	2915	2915	2915	2915	0
355	20240530	125500	21069725	2915	2915	2915	2915	0
356	20240530	125400	21069725	2915	2915	2915	2915	0
357	20240530	125300	21069725	2915	2915	2915	2915	0
358	20240530	125200	21069725	2915	2915	2915	2915	0
359	20240530	125100	21069725	2915	2915	2915	2915	0
360	20240530	125000	21069725	2915	2915	2915	2915	0
361	20240530	124900	21069725	2915	2915	2915	2915	0
362	20240530	124800	21069725	2915	2915	2915	2915	0
363	20240530	124700	21069725	2915	2915	2915	2915	0
364	20240530	124600	21069725	2915	2915	2915	2915	0
365	20240530	124500	21069725	2915	2915	2915	2915	0
366	20240530	124400	21069725	2915	2915	2915	2915	0
367	20240530	124300	21069725	2915	2915	2915	2915	0
368	20240530	124200	21069725	2915	2915	2915	2915	0
369	20240530	124100	21069725	2915	2915	2915	2915	0
370	20240530	124000	21069725	2915	2915	2915	2915	0
371	20240530	123900	21069725	2915	2915	2915	2915	0
372	20240530	123800	21069725	2915	2915	2915	2915	0
373	20240530	123700	21069725	2915	2915	2915	2915	0
374	20240530	123600	21069725	2915	2915	2915	2915	0
375	20240530	123500	21069725	2915	2915	2915	2915	0
376	20240530	123400	21069725	2915	2915	2915	2915	0
377	20240530	123300	21069725	2915	2915	2915	2915	0
378	20240530	123200	21069725	2915	2915	2915	2915	0
379	20240530	123100	21069725	2915	2915	2915	2915	0
380	20240530	123000	21069725	2915	2915	2915	2915	0
381	20240530	122900	21069725	2915	2915	2915	2915	0
382	20240530	122800	21069725	2915	2915	2915	2915	0
383	20240530	122700	21069725	2915	2915	2915	2915	0
384	20240530	122600	21069725	2915	2915	2915	2915	0
385	20240530	122500	21069725	2915	2915	2915	2915	0
386	20240530	122400	21069725	2915	2915	2915	2915	0
387	20240530	122300	21069725	2915	2915	2915	2915	0
388	20240530	122200	21069725	2915	2915	2915	2915	0
389	20240530	122100	21069725	2915	2915	2915	2915	0
390	20240530	122000	21069725	2915	2915	2915	2915	0
391	20240530	121900	21069725	2915	2915	2915	2915	0
392	20240530	121800	21069725	2915	2915	2915	2915	0
393	20240530	121700	21069725	2915	2915	2915	2915	0
394	20240530	121600	21069725	2915	2915	2915	2915	0
395	20240530	121500	21069725	2915	2915	2915	2915	0
396	20240530	121400	21069725	2915	2915	2915	2915	0
397	20240530	121300	21069725	2915	2915	2915	2915	0
398	20240530	121200	21069725	2915	2915	2915	2915	0
399	20240530	121100	21069725	2915	2915	2915	2915	0
400	20240530	121000	21069725	2915	2915	2915	2915	0
401	20240530	120900	21069725	2915	2915	2915	2915	0
402	20240530	120800	21069725	2915	2915	2915	2915	0
403	20240530	120700	21069725	2915	2915	2915	2915	0
404	20240530	120600	21069725	2915	2915	2915	2915	0
405	20240530	120500	21069725	2915	2915	2915	2915	0
406	20240530	120400	21069725	2915	2915	2915	2915	0
407	20240530	120300	21069725	2915	2915	2915	2915	0
408	20240530	120200	21069725	2915	2915	2915	2915	0
409	20240530	120100	21069725	2915	2915	2915	2915	0
410	20240530	120000	21069725	2915	2915	2915	2915	0
411	20240530	115900	21069725	2915	2915	2915	2915	0
412	20240530	115800	21069725	2915	2915	2915	2915	0
413	20240530	115700	21069725	2915	2915	2915	2915	0
414	20240530	115600	21069725	2915	2915	2915	2915	0
415	20240530	115500	21069725	2915	2915	2915	2915	0
416	20240530	115400	21069725	2915	2915	2915	2915	0
417	20240530	115300	21069725	2915	2915	2915	2915	0
418	20240530	115200	21069725	2915	2915	2915	2915	0
419	20240530	115100	21069725	2915	2910	2915	2910	25
420	20240530	115000	20996955	2910	2910	2910	2910	0
421	20240530	114900	20996955	2910	2910	2910	2910	0
422	20240530	114800	20996955	2910	2910	2910	2910	0
423	20240530	114700	20996955	2910	2910	2910	2910	0
424	20240530	114600	20996955	2910	2910	2910	2910	0
425	20240530	114500	20996955	2910	2910	2910	2910	0
426	20240530	114400	20996955	2910	2910	2910	2910	0
427	20240530	114300	20996955	2910	2910	2910	2910	0
428	20240530	114200	20996955	2910	2910	2910	2910	0
429	20240530	114100	20996955	2910	2910	2910	2910	0
430	20240530	114000	20996955	2910	2910	2910	2910	0
431	20240530	113900	20996955	2910	2910	2910	2910	0
432	20240530	113800	20996955	2910	2910	2910	2910	0
433	20240530	113700	20996955	2910	2910	2910	2910	0
434	20240530	113600	20996955	2910	2910	2910	2910	0
435	20240530	113500	20996955	2910	2910	2910	2910	0
436	20240530	113400	20996955	2910	2910	2910	2910	0
437	20240530	113300	20996955	2910	2910	2910	2910	0
438	20240530	113200	20996955	2910	2910	2910	2910	0
439	20240530	113100	20996955	2910	2910	2910	2910	0
440	20240530	113000	20996955	2910	2910	2910	2910	0
441	20240530	112900	20996955	2910	2910	2910	2910	0
442	20240530	112800	20996955	2910	2910	2910	2910	0
443	20240530	112700	20996955	2910	2910	2910	2910	0
444	20240530	112600	20996955	2910	2910	2910	2910	0
445	20240530	112500	20996955	2910	2910	2910	2910	0
446	20240530	112400	20996955	2910	2910	2910	2910	0
447	20240530	112300	20996955	2910	2910	2910	2910	0
448	20240530	112200	20996955	2910	2910	2910	2910	0
449	20240530	112100	20996955	2910	2910	2910	2910	0
450	20240530	112000	20996955	2910	2910	2910	2910	0
451	20240530	111900	20996955	2910	2910	2910	2910	0
452	20240530	111800	20996955	2910	2910	2910	2910	8
453	20240530	111700	20973675	2910	2910	2910	2910	7
454	20240530	111600	20953305	2910	2910	2910	2910	0
455	20240530	111500	20953305	2910	2910	2910	2910	0
456	20240530	111400	20953305	2910	2910	2910	2910	0
457	20240530	111300	20953305	2910	2910	2910	2910	0
458	20240530	111200	20953305	2910	2910	2910	2910	1
459	20240530	111100	20950395	2915	2915	2915	2915	0
460	20240530	111000	20950395	2915	2915	2915	2915	0
461	20240530	110900	20950395	2915	2915	2915	2915	0
462	20240530	110800	20950395	2915	2915	2915	2915	1
463	20240530	110700	20947480	2895	2895	2895	2895	0
464	20240530	110600	20947480	2895	2895	2895	2895	12
465	20240530	110500	20912740	2915	2915	2915	2915	0
466	20240530	110400	20912740	2915	2915	2915	2915	0
467	20240530	110300	20912740	2915	2915	2915	2915	0
468	20240530	110200	20912740	2915	2915	2915	2915	1
469	20240530	110100	20909825	2895	2895	2895	2895	0
470	20240530	110000	20909825	2895	2895	2895	2895	0
471	20240530	105900	20909825	2895	2895	2895	2895	0
472	20240530	105800	20909825	2895	2895	2895	2895	0
473	20240530	105700	20909825	2895	2895	2895	2895	0
474	20240530	105600	20909825	2895	2895	2895	2895	0
475	20240530	105500	20909825	2895	2895	2895	2895	0
476	20240530	105400	20909825	2895	2895	2895	2895	0
477	20240530	105300	20909825	2895	2895	2895	2895	0
478	20240530	105200	20909825	2895	2895	2895	2895	0
479	20240530	105100	20909825	2895	2895	2895	2895	0
480	20240530	105000	20909825	2895	2895	2895	2895	0
481	20240530	104900	20909825	2895	2895	2895	2895	0
482	20240530	104800	20909825	2895	2900	2900	2895	150
483	20240530	104700	20475420	2895	2895	2895	2895	0
484	20240530	104600	20475420	2895	2895	2895	2895	0
485	20240530	104500	20475420	2895	2895	2895	2895	0
486	20240530	104400	20475420	2895	2895	2895	2895	10
487	20240530	104300	20446470	2895	2895	2895	2895	0
488	20240530	104200	20446470	2895	2895	2895	2895	2
489	20240530	104100	20440680	2915	2915	2915	2915	0
490	20240530	104000	20440680	2915	2915	2915	2915	0
491	20240530	103900	20440680	2915	2900	2915	2900	340
492	20240530	103800	19454615	2920	2915	2920	2895	441
493	20240530	103700	18173145	2920	2915	2920	2915	5
494	20240530	103600	18158555	2920	2920	2920	2920	0
495	20240530	103500	18158555	2920	2920	2920	2920	0
496	20240530	103400	18158555	2920	2920	2920	2920	0
497	20240530	103300	18158555	2920	2920	2920	2920	0
498	20240530	103200	18158555	2920	2920	2920	2920	0
499	20240530	103100	18158555	2920	2920	2920	2920	0
500	20240530	103000	18158555	2920	2920	2920	2920	0
501	20240530	102900	18158555	2920	2920	2920	2920	0
502	20240530	102800	18158555	2920	2920	2920	2920	0
503	20240530	102700	18158555	2920	2920	2920	2920	69
504	20240530	102600	17957075	2920	2920	2920	2920	0
505	20240530	102500	17957075	2920	2920	2920	2920	0
506	20240530	102400	17957075	2920	2920	2920	2920	0
507	20240530	102300	17957075	2920	2920	2920	2920	1
508	20240530	102200	17954155	2915	2915	2915	2915	0
509	20240530	102100	17954155	2915	2915	2915	2915	0
510	20240530	102000	17954155	2915	2915	2915	2915	0
511	20240530	101900	17954155	2915	2920	2920	2915	562
512	20240530	101800	16315085	2950	2950	2950	2950	0
513	20240530	101700	16315085	2950	2950	2950	2950	0
514	20240530	101600	16315085	2950	2950	2950	2950	0
515	20240530	101500	16315085	2950	2950	2950	2950	0
516	20240530	101400	16315085	2950	2950	2950	2950	0
517	20240530	101300	16315085	2950	2950	2950	2950	0
518	20240530	101200	16315085	2950	2950	2950	2950	0
519	20240530	101100	16315085	2950	2950	2950	2950	0
520	20240530	101000	16315085	2950	2950	2950	2950	1
521	20240530	100900	16312135	2940	2940	2940	2940	1
522	20240530	100800	16309195	2950	2940	2975	2940	3
523	20240530	100700	16300330	2960	2960	2960	2960	0
524	20240530	100600	16300330	2960	2960	2960	2960	1
525	20240530	100500	16297370	2975	2975	2975	2975	0
526	20240530	100400	16297370	2975	2975	2975	2975	1
527	20240530	100300	16294395	2975	2975	2975	2975	0
528	20240530	100200	16294395	2975	2975	2975	2975	0
529	20240530	100100	16294395	2975	2975	2975	2975	0
530	20240530	100000	16294395	2975	2975	2975	2975	0
531	20240530	095900	16294395	2975	2975	2975	2975	0
532	20240530	095800	16294395	2975	2975	2975	2975	0
533	20240530	095700	16294395	2975	2975	2975	2975	638
534	20240530	095600	14396345	2975	2975	2975	2975	1
535	20240530	095500	14393370	2965	2965	2965	2965	0
536	20240530	095400	14393370	2965	2965	2965	2965	13
537	20240530	095300	14354825	2980	2980	2980	2980	0
538	20240530	095200	14354825	2980	2980	2980	2980	0
539	20240530	095100	14354825	2980	2980	2980	2980	0
540	20240530	095000	14354825	2980	2980	2980	2980	0
541	20240530	094900	14354825	2980	2980	2980	2980	0
542	20240530	094800	14354825	2980	2980	2980	2980	0
543	20240530	094700	14354825	2980	2980	2980	2980	0
544	20240530	094600	14354825	2980	2980	2980	2980	0
545	20240530	094500	14354825	2980	2980	2985	2980	367
546	20240530	094400	13261030	2965	2970	2970	2965	30
547	20240530	094300	13172075	2965	2965	2965	2965	0
548	20240530	094200	13172075	2965	2965	2965	2965	0
549	20240530	094100	13172075	2965	2965	2965	2965	0
550	20240530	094000	13172075	2965	2965	2965	2965	30
551	20240530	093900	13083125	2985	2960	2985	2955	193
552	20240530	093800	12511325	2955	2940	2955	2940	932
553	20240530	093700	9770760	2935	2930	2935	2930	288
554	20240530	093600	8925520	2925	2910	2925	2910	86
555	20240530	093500	8674685	2905	2905	2905	2905	0
556	20240530	093400	8674685	2905	2905	2905	2905	63
557	20240530	093300	8491670	2900	2900	2900	2900	0
558	20240530	093200	8491670	2900	2905	2905	2900	20
559	20240530	093100	8433595	2905	2905	2905	2905	0
560	20240530	093000	8433595	2905	2905	2905	2905	1
561	20240530	092900	8430690	2905	2905	2905	2905	0
562	20240530	092800	8430690	2905	2905	2905	2905	0
563	20240530	092700	8430690	2905	2905	2905	2905	0
564	20240530	092600	8430690	2905	2905	2905	2905	0
565	20240530	092500	8430690	2905	2905	2905	2905	0
566	20240530	092400	8430690	2905	2900	2905	2900	16
567	20240530	092300	8384285	2900	2900	2900	2900	1
568	20240530	092200	8381385	2910	2910	2910	2910	1
569	20240530	092100	8378475	2895	2895	2895	2895	0
570	20240530	092000	8378475	2895	2895	2895	2895	242
571	20240530	091900	7677885	2895	2895	2895	2895	0
572	20240530	091800	7677885	2895	2895	2895	2895	0
573	20240530	091700	7677885	2895	2895	2895	2895	0
574	20240530	091600	7677885	2895	2895	2895	2895	5
575	20240530	091500	7663410	2900	2900	2900	2900	2
576	20240530	091400	7657610	2895	2895	2895	2895	0
577	20240530	091300	7657610	2895	2895	2895	2895	1
578	20240530	091200	7654715	2915	2915	2915	2915	0
579	20240530	091100	7654715	2915	2915	2915	2915	1
580	20240530	091000	7651800	2920	2920	2920	2920	225
581	20240530	090900	6994800	2920	2920	2920	2920	0
582	20240530	090800	6994800	2920	2920	2920	2920	0
583	20240530	090700	6994800	2920	2920	2920	2920	0
584	20240530	090600	6994800	2920	2915	2920	2915	46
585	20240530	090500	6860640	2920	2920	2920	2920	0
586	20240530	090400	6860640	2920	2895	2920	2895	2
587	20240530	090300	6854825	2890	2895	2895	2890	581
588	20240530	090200	5175640	2890	2890	2890	2890	0
589	20240530	090100	5175640	2890	2940	2940	2890	789
590	20240530	090000	2856030	2940	2925	2940	2920	965