KissMeData/001500/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183400	172189620	8680	8680	8680	8680	369
3	20240531	183300	172189620	8680	8680	8680	8680	0
4	20240531	183200	172189620	8680	8680	8680	8680	0
5	20240531	183100	172189620	8680	8680	8680	8680	0
6	20240531	183000	172189620	8680	8680	8680	8680	0
7	20240531	182900	172189620	8680	8680	8680	8680	0
8	20240531	182800	172189620	8680	8680	8680	8680	0
9	20240531	182700	172189620	8680	8680	8680	8680	0
10	20240531	182600	172189620	8680	8680	8680	8680	0
11	20240531	182500	172189620	8680	8680	8680	8680	0
12	20240531	182400	172189620	8680	8680	8680	8680	0
13	20240531	182300	172189620	8680	8680	8680	8680	0
14	20240531	182200	172189620	8680	8680	8680	8680	0
15	20240531	182100	172189620	8680	8680	8680	8680	0
16	20240531	182000	172189620	8680	8680	8680	8680	0
17	20240531	181900	172189620	8680	8680	8680	8680	0
18	20240531	181800	172189620	8680	8680	8680	8680	0
19	20240531	181700	172189620	8680	8680	8680	8680	0
20	20240531	181600	172189620	8680	8680	8680	8680	0
21	20240531	181500	172189620	8680	8680	8680	8680	0
22	20240531	181400	172189620	8680	8680	8680	8680	0
23	20240531	181300	172189620	8680	8680	8680	8680	0
24	20240531	181200	172189620	8680	8680	8680	8680	0
25	20240531	181100	172189620	8680	8680	8680	8680	0
26	20240531	181000	172189620	8680	8680	8680	8680	0
27	20240531	180900	172189620	8680	8680	8680	8680	0
28	20240531	180800	172189620	8680	8680	8680	8680	0
29	20240531	180700	172189620	8680	8680	8680	8680	0
30	20240531	180600	172189620	8680	8680	8680	8680	0
31	20240531	180500	172189620	8680	8680	8680	8680	0
32	20240531	180400	172189620	8680	8680	8680	8680	369
33	20240531	180300	172189620	8680	8680	8680	8680	0
34	20240531	180200	172189620	8680	8680	8680	8680	0
35	20240531	180100	172189620	8680	8680	8680	8680	0
36	20240531	180000	172189620	8680	8680	8680	8680	0
37	20240531	175900	172189620	8680	8680	8680	8680	0
38	20240531	175800	172189620	8680	8680	8680	8680	0
39	20240531	175700	172189620	8680	8680	8680	8680	0
40	20240531	175600	172189620	8680	8680	8680	8680	0
41	20240531	175500	172189620	8680	8680	8680	8680	0
42	20240531	175400	172189620	8680	8680	8680	8680	0
43	20240531	175300	172189620	8680	8680	8680	8680	0
44	20240531	175200	172189620	8680	8680	8680	8680	0
45	20240531	175100	172189620	8680	8680	8680	8680	0
46	20240531	175000	172189620	8680	8680	8680	8680	0
47	20240531	174900	172189620	8680	8680	8680	8680	0
48	20240531	174800	172189620	8680	8680	8680	8680	0
49	20240531	174700	172189620	8680	8680	8680	8680	0
50	20240531	174600	172189620	8680	8680	8680	8680	0
51	20240531	174500	172189620	8680	8680	8680	8680	0
52	20240531	174400	172189620	8680	8680	8680	8680	0
53	20240531	174300	172189620	8680	8680	8680	8680	0
54	20240531	174200	172189620	8680	8680	8680	8680	0
55	20240531	174100	172189620	8680	8680	8680	8680	0
56	20240531	174000	172189620	8680	8680	8680	8680	0
57	20240531	173900	172189620	8680	8680	8680	8680	0
58	20240531	173800	172189620	8680	8680	8680	8680	0
59	20240531	173700	172189620	8680	8680	8680	8680	0
60	20240531	173600	172189620	8680	8680	8680	8680	0
61	20240531	173500	172189620	8680	8680	8680	8680	0
62	20240531	173400	172189620	8680	8680	8680	8680	369
63	20240531	173300	172189620	8680	8680	8680	8680	0
64	20240531	173200	172189620	8680	8680	8680	8680	0
65	20240531	173100	172189620	8680	8680	8680	8680	0
66	20240531	173000	172189620	8680	8680	8680	8680	0
67	20240531	172900	172189620	8680	8680	8680	8680	0
68	20240531	172800	172189620	8680	8680	8680	8680	0
69	20240531	172700	172189620	8680	8680	8680	8680	0
70	20240531	172600	172189620	8680	8680	8680	8680	0
71	20240531	172500	172189620	8680	8680	8680	8680	0
72	20240531	172400	172189620	8680	8680	8680	8680	0
73	20240531	172300	172189620	8680	8680	8680	8680	0
74	20240531	172200	172189620	8680	8680	8680	8680	0
75	20240531	172100	172189620	8680	8680	8680	8680	0
76	20240531	172000	172189620	8680	8680	8680	8680	0
77	20240531	171900	172189620	8680	8680	8680	8680	0
78	20240531	171800	172189620	8680	8680	8680	8680	0
79	20240531	171700	172189620	8680	8680	8680	8680	0
80	20240531	171600	172189620	8680	8680	8680	8680	0
81	20240531	171500	172189620	8680	8680	8680	8680	0
82	20240531	171400	172189620	8680	8680	8680	8680	0
83	20240531	171300	172189620	8680	8680	8680	8680	0
84	20240531	171200	172189620	8680	8680	8680	8680	0
85	20240531	171100	172189620	8680	8680	8680	8680	0
86	20240531	171000	172189620	8680	8680	8680	8680	0
87	20240531	170900	172189620	8680	8680	8680	8680	0
88	20240531	170800	172189620	8680	8680	8680	8680	0
89	20240531	170700	172189620	8680	8680	8680	8680	0
90	20240531	170600	172189620	8680	8680	8680	8680	0
91	20240531	170500	172189620	8680	8680	8680	8680	0
92	20240531	170400	172189620	8680	8680	8680	8680	369
93	20240531	170300	172189620	8680	8680	8680	8680	0
94	20240531	170200	172189620	8680	8680	8680	8680	0
95	20240531	170100	172189620	8680	8680	8680	8680	0
96	20240531	170000	172189620	8680	8680	8680	8680	0
97	20240531	165900	172189620	8680	8680	8680	8680	0
98	20240531	165800	172189620	8680	8680	8680	8680	0
99	20240531	165700	172189620	8680	8680	8680	8680	0
100	20240531	165600	172189620	8680	8680	8680	8680	0
101	20240531	165500	172189620	8680	8680	8680	8680	0
102	20240531	165400	172189620	8680	8680	8680	8680	0
103	20240531	165300	172189620	8680	8680	8680	8680	0
104	20240531	165200	172189620	8680	8680	8680	8680	0
105	20240531	165100	172189620	8680	8680	8680	8680	0
106	20240531	165000	172189620	8680	8680	8680	8680	0
107	20240531	164900	172189620	8680	8680	8680	8680	0
108	20240531	164800	172189620	8680	8680	8680	8680	0
109	20240531	164700	172189620	8680	8680	8680	8680	0
110	20240531	164600	172189620	8680	8680	8680	8680	0
111	20240531	164500	172189620	8680	8680	8680	8680	0
112	20240531	164400	172189620	8680	8680	8680	8680	0
113	20240531	164300	172189620	8680	8680	8680	8680	0
114	20240531	164200	172189620	8680	8680	8680	8680	0
115	20240531	164100	172189620	8680	8680	8680	8680	0
116	20240531	164000	172189620	8680	8680	8680	8680	0
117	20240531	163900	172189620	8680	8680	8680	8680	0
118	20240531	163800	172189620	8680	8680	8680	8680	0
119	20240531	163700	172189620	8680	8680	8680	8680	0
120	20240531	163600	172189620	8680	8680	8680	8680	0
121	20240531	163500	172189620	8680	8680	8680	8680	0
122	20240531	163400	172189620	8680	8680	8680	8680	369
123	20240531	163300	172189620	8680	8680	8680	8680	0
124	20240531	163200	172189620	8680	8680	8680	8680	0
125	20240531	163100	172189620	8680	8680	8680	8680	0
126	20240531	163000	172189620	8680	8680	8680	8680	0
127	20240531	162900	172189620	8680	8680	8680	8680	0
128	20240531	162800	172189620	8680	8680	8680	8680	0
129	20240531	162700	172189620	8680	8680	8680	8680	0
130	20240531	162600	172189620	8680	8680	8680	8680	0
131	20240531	162500	172189620	8680	8680	8680	8680	0
132	20240531	162400	172189620	8680	8680	8680	8680	0
133	20240531	162300	172189620	8680	8680	8680	8680	0
134	20240531	162200	172189620	8680	8680	8680	8680	0
135	20240531	162100	172189620	8680	8680	8680	8680	0
136	20240531	162000	172189620	8680	8680	8680	8680	0
137	20240531	161900	172189620	8680	8680	8680	8680	0
138	20240531	161800	172189620	8680	8680	8680	8680	0
139	20240531	161700	172189620	8680	8680	8680	8680	0
140	20240531	161600	172189620	8680	8680	8680	8680	0
141	20240531	161500	172189620	8680	8680	8680	8680	0
142	20240531	161400	172189620	8680	8680	8680	8680	0
143	20240531	161300	172189620	8680	8680	8680	8680	0
144	20240531	161200	172189620	8680	8680	8680	8680	0
145	20240531	161100	172189620	8680	8680	8680	8680	0
146	20240531	161000	172189620	8680	8680	8680	8680	0
147	20240531	160900	172189620	8680	8680	8680	8680	0
148	20240531	160800	172189620	8680	8680	8680	8680	0
149	20240531	160700	172189620	8680	8680	8680	8680	0
150	20240531	160600	172189620	8680	8680	8680	8680	0
151	20240531	160500	172189620	8680	8680	8680	8680	0
152	20240531	160400	172189620	8680	8680	8680	8680	369
153	20240531	160300	172189620	8680	8680	8680	8680	0
154	20240531	160200	172189620	8680	8680	8680	8680	0
155	20240531	160100	172189620	8680	8680	8680	8680	0
156	20240531	160000	172189620	8680	8680	8680	8680	0
157	20240531	155900	172189620	8680	8680	8680	8680	0
158	20240531	155800	172189620	8680	8680	8680	8680	0
159	20240531	155700	172189620	8680	8680	8680	8680	0
160	20240531	155600	172189620	8680	8680	8680	8680	0
161	20240531	155500	172189620	8680	8680	8680	8680	0
162	20240531	155400	172189620	8680	8680	8680	8680	0
163	20240531	155300	172189620	8680	8680	8680	8680	0
164	20240531	155200	172189620	8680	8680	8680	8680	0
165	20240531	155100	172189620	8680	8680	8680	8680	0
166	20240531	155000	172189620	8680	8680	8680	8680	0
167	20240531	154900	172189620	8680	8680	8680	8680	0
168	20240531	154800	172189620	8680	8680	8680	8680	0
169	20240531	154700	172189620	8680	8680	8680	8680	0
170	20240531	154600	172189620	8680	8680	8680	8680	0
171	20240531	154500	172189620	8680	8680	8680	8680	0
172	20240531	154400	172189620	8680	8680	8680	8680	0
173	20240531	154300	172189620	8680	8680	8680	8680	0
174	20240531	154200	172189620	8680	8680	8680	8680	0
175	20240531	154100	172189620	8680	8680	8680	8680	0
176	20240531	154000	172189620	8680	8680	8680	8680	0
177	20240531	153900	172189620	8680	8680	8680	8680	0
178	20240531	153800	172189620	8680	8680	8680	8680	0
179	20240531	153700	172189620	8680	8680	8680	8680	0
180	20240531	153600	172189620	8680	8680	8680	8680	0
181	20240531	153500	172189620	8680	8680	8680	8680	0
182	20240531	153400	172189620	8680	8680	8680	8680	369
183	20240531	153300	172189620	8680	8680	8680	8680	0
184	20240531	153200	172189620	8680	8680	8680	8680	0
185	20240531	153100	172189620	8680	8680	8680	8680	0
186	20240531	153000	172189620	8680	8680	8680	8680	369
187	20240531	152900	168986700	8650	8650	8650	8650	0
188	20240531	152800	168986700	8650	8650	8650	8650	0
189	20240531	152700	168986700	8650	8650	8650	8650	0
190	20240531	152600	168986700	8650	8650	8650	8650	0
191	20240531	152500	168986700	8650	8650	8650	8650	0
192	20240531	152400	168986700	8650	8650	8650	8650	0
193	20240531	152300	168986700	8650	8650	8650	8650	0
194	20240531	152200	168986700	8650	8650	8650	8650	0
195	20240531	152100	168986700	8650	8650	8650	8650	0
196	20240531	152000	168986700	8650	8650	8650	8650	0
197	20240531	151900	168986700	8650	8650	8650	8650	1
198	20240531	151800	168978050	8660	8660	8660	8660	1
199	20240531	151700	168969390	8660	8660	8660	8660	5
200	20240531	151600	168926090	8670	8670	8670	8670	33
201	20240531	151500	168639980	8660	8660	8660	8660	0
202	20240531	151400	168639980	8660	8660	8660	8660	3
203	20240531	151300	168614000	8670	8670	8670	8670	0
204	20240531	151200	168614000	8670	8670	8670	8670	0
205	20240531	151100	168614000	8670	8660	8670	8660	15
206	20240531	151000	168484070	8660	8660	8660	8660	49
207	20240531	150900	168059730	8660	8660	8660	8660	0
208	20240531	150800	168059730	8660	8660	8660	8660	456
209	20240531	150700	164110770	8640	8640	8640	8640	1
210	20240531	150600	164102130	8640	8660	8660	8640	24
211	20240531	150500	163894310	8640	8640	8640	8640	0
212	20240531	150400	163894310	8640	8640	8640	8640	0
213	20240531	150300	163894310	8640	8640	8640	8640	1
214	20240531	150200	163885670	8640	8640	8640	8640	0
215	20240531	150100	163885670	8640	8640	8640	8640	0
216	20240531	150000	163885670	8640	8640	8640	8640	0
217	20240531	145900	163885670	8640	8640	8640	8640	1
218	20240531	145800	163877030	8660	8660	8660	8660	0
219	20240531	145700	163877030	8660	8660	8660	8660	12
220	20240531	145600	163773110	8650	8630	8650	8630	2
221	20240531	145500	163755830	8630	8630	8630	8630	0
222	20240531	145400	163755830	8630	8630	8630	8630	0
223	20240531	145300	163755830	8630	8630	8630	8630	10
224	20240531	145200	163669530	8630	8630	8630	8630	0
225	20240531	145100	163669530	8630	8670	8670	8620	4638
226	20240531	145000	123599950	8670	8670	8670	8670	2
227	20240531	144900	123582610	8660	8660	8660	8660	1
228	20240531	144800	123573950	8670	8670	8670	8670	2
229	20240531	144700	123556610	8670	8670	8670	8670	0
230	20240531	144600	123556610	8670	8670	8670	8670	1
231	20240531	144500	123547940	8670	8670	8670	8670	700
232	20240531	144400	117478940	8680	8680	8680	8680	0
233	20240531	144300	117478940	8680	8680	8680	8680	1
234	20240531	144200	117470260	8680	8680	8680	8680	0
235	20240531	144100	117470260	8680	8680	8680	8680	279
236	20240531	144000	115048540	8680	8680	8680	8680	500
237	20240531	143900	110708540	8690	8690	8690	8690	0
238	20240531	143800	110708540	8690	8690	8690	8690	8
239	20240531	143700	110639020	8680	8680	8680	8680	0
240	20240531	143600	110639020	8680	8680	8680	8680	0
241	20240531	143500	110639020	8680	8680	8680	8680	6
242	20240531	143400	110586940	8690	8690	8690	8690	1
243	20240531	143300	110578250	8690	8690	8690	8690	0
244	20240531	143200	110578250	8690	8690	8690	8690	0
245	20240531	143100	110578250	8690	8690	8690	8690	0
246	20240531	143000	110578250	8690	8690	8690	8690	0
247	20240531	142900	110578250	8690	8690	8690	8690	0
248	20240531	142800	110578250	8690	8690	8690	8690	0
249	20240531	142700	110578250	8690	8690	8690	8690	20
250	20240531	142600	110404450	8700	8700	8700	8700	0
251	20240531	142500	110404450	8700	8700	8700	8700	0
252	20240531	142400	110404450	8700	8700	8700	8700	0
253	20240531	142300	110404450	8700	8700	8700	8700	0
254	20240531	142200	110404450	8700	8700	8700	8700	0
255	20240531	142100	110404450	8700	8700	8700	8700	1
256	20240531	142000	110395750	8700	8700	8700	8700	0
257	20240531	141900	110395750	8700	8700	8700	8700	0
258	20240531	141800	110395750	8700	8700	8700	8700	10
259	20240531	141700	110308750	8710	8710	8710	8710	0
260	20240531	141600	110308750	8710	8710	8710	8710	0
261	20240531	141500	110308750	8710	8710	8710	8710	0
262	20240531	141400	110308750	8710	8710	8710	8710	100
263	20240531	141300	109437750	8710	8710	8710	8710	0
264	20240531	141200	109437750	8710	8710	8710	8710	0
265	20240531	141100	109437750	8710	8710	8710	8710	0
266	20240531	141000	109437750	8710	8710	8710	8710	0
267	20240531	140900	109437750	8710	8710	8710	8710	12
268	20240531	140800	109333230	8700	8700	8700	8700	0
269	20240531	140700	109333230	8700	8700	8700	8700	0
270	20240531	140600	109333230	8700	8700	8700	8700	10
271	20240531	140500	109246230	8690	8690	8690	8690	0
272	20240531	140400	109246230	8690	8690	8690	8690	0
273	20240531	140300	109246230	8690	8690	8690	8690	0
274	20240531	140200	109246230	8690	8690	8690	8690	0
275	20240531	140100	109246230	8690	8690	8690	8690	0
276	20240531	140000	109246230	8690	8690	8690	8690	0
277	20240531	135900	109246230	8690	8710	8710	8690	248
278	20240531	135800	107090890	8710	8710	8710	8710	11
279	20240531	135700	106995080	8690	8690	8690	8690	0
280	20240531	135600	106995080	8690	8690	8690	8690	0
281	20240531	135500	106995080	8690	8690	8690	8690	0
282	20240531	135400	106995080	8690	8690	8690	8690	0
283	20240531	135300	106995080	8690	8690	8690	8690	0
284	20240531	135200	106995080	8690	8690	8690	8690	0
285	20240531	135100	106995080	8690	8690	8690	8690	252
286	20240531	135000	104805200	8710	8710	8710	8710	0
287	20240531	134900	104805200	8710	8710	8710	8710	0
288	20240531	134800	104805200	8710	8710	8710	8710	0
289	20240531	134700	104805200	8710	8710	8710	8710	0
290	20240531	134600	104805200	8710	8710	8710	8710	0
291	20240531	134500	104805200	8710	8710	8710	8710	0
292	20240531	134400	104805200	8710	8690	8710	8690	15
293	20240531	134300	104674670	8670	8670	8670	8670	0
294	20240531	134200	104674670	8670	8680	8680	8670	640
295	20240531	134100	99125580	8700	8700	8700	8700	7
296	20240531	134000	99064680	8710	8700	8710	8700	5
297	20240531	133900	99021170	8710	8700	8710	8700	50
298	20240531	133800	98585680	8700	8700	8700	8700	0
299	20240531	133700	98585680	8700	8700	8700	8700	1
300	20240531	133600	98576980	8680	8680	8680	8680	0
301	20240531	133500	98576980	8680	8680	8680	8680	20
302	20240531	133400	98403380	8680	8680	8680	8680	0
303	20240531	133300	98403380	8680	8680	8680	8680	0
304	20240531	133200	98403380	8680	8680	8680	8680	0
305	20240531	133100	98403380	8680	8680	8680	8680	0
306	20240531	133000	98403380	8680	8680	8680	8680	0
307	20240531	132900	98403380	8680	8680	8680	8680	0
308	20240531	132800	98403380	8680	8680	8680	8680	0
309	20240531	132700	98403380	8680	8680	8680	8680	0
310	20240531	132600	98403380	8680	8680	8680	8680	0
311	20240531	132500	98403380	8680	8680	8680	8680	0
312	20240531	132400	98403380	8680	8680	8680	8680	0
313	20240531	132300	98403380	8680	8680	8680	8680	0
314	20240531	132200	98403380	8680	8680	8680	8680	0
315	20240531	132100	98403380	8680	8680	8680	8680	0
316	20240531	132000	98403380	8680	8680	8680	8680	0
317	20240531	131900	98403380	8680	8680	8680	8680	0
318	20240531	131800	98403380	8680	8680	8680	8680	0
319	20240531	131700	98403380	8680	8680	8680	8680	0
320	20240531	131600	98403380	8680	8680	8680	8680	0
321	20240531	131500	98403380	8680	8680	8680	8680	0
322	20240531	131400	98403380	8680	8680	8680	8680	0
323	20240531	131300	98403380	8680	8680	8680	8680	0
324	20240531	131200	98403380	8680	8680	8680	8680	0
325	20240531	131100	98403380	8680	8680	8680	8680	324
326	20240531	131000	95591060	8680	8680	8680	8680	0
327	20240531	130900	95591060	8680	8680	8680	8680	80
328	20240531	130800	94896660	8680	8680	8680	8680	347
329	20240531	130700	91884700	8680	8680	8680	8680	500
330	20240531	130600	87544700	8670	8670	8670	8670	0
331	20240531	130500	87544700	8670	8670	8670	8670	0
332	20240531	130400	87544700	8670	8670	8670	8670	0
333	20240531	130300	87544700	8670	8670	8670	8670	0
334	20240531	130200	87544700	8670	8670	8670	8670	0
335	20240531	130100	87544700	8670	8670	8670	8670	0
336	20240531	130000	87544700	8670	8680	8680	8670	17
337	20240531	125900	87397300	8680	8680	8680	8680	0
338	20240531	125800	87397300	8680	8680	8680	8680	0
339	20240531	125700	87397300	8680	8680	8680	8680	3
340	20240531	125600	87371260	8680	8680	8680	8680	1
341	20240531	125500	87362580	8680	8680	8680	8680	0
342	20240531	125400	87362580	8680	8680	8680	8680	0
343	20240531	125300	87362580	8680	8680	8680	8680	10
344	20240531	125200	87275780	8680	8680	8680	8680	2
345	20240531	125100	87258420	8670	8670	8670	8670	0
346	20240531	125000	87258420	8670	8670	8670	8670	0
347	20240531	124900	87258420	8670	8670	8670	8670	0
348	20240531	124800	87258420	8670	8670	8670	8670	9
349	20240531	124700	87180390	8670	8670	8670	8670	2
350	20240531	124600	87163050	8680	8680	8680	8680	0
351	20240531	124500	87163050	8680	8680	8680	8680	1
352	20240531	124400	87154370	8680	8680	8680	8680	2
353	20240531	124300	87137010	8680	8680	8680	8680	0
354	20240531	124200	87137010	8680	8680	8680	8680	10
355	20240531	124100	87050210	8680	8680	8680	8680	0
356	20240531	124000	87050210	8680	8680	8680	8680	0
357	20240531	123900	87050210	8680	8680	8680	8680	0
358	20240531	123800	87050210	8680	8680	8680	8680	0
359	20240531	123700	87050210	8680	8680	8680	8680	0
360	20240531	123600	87050210	8680	8680	8680	8680	0
361	20240531	123500	87050210	8680	8680	8680	8680	1
362	20240531	123400	87041530	8680	8680	8680	8680	40
363	20240531	123300	86694330	8680	8680	8680	8680	1
364	20240531	123200	86685650	8680	8680	8680	8680	2
365	20240531	123100	86668290	8680	8680	8680	8680	0
366	20240531	123000	86668290	8680	8680	8680	8680	0
367	20240531	122900	86668290	8680	8680	8680	8680	0
368	20240531	122800	86668290	8680	8680	8680	8680	0
369	20240531	122700	86668290	8680	8680	8680	8680	0
370	20240531	122600	86668290	8680	8680	8680	8680	0
371	20240531	122500	86668290	8680	8680	8680	8680	1
372	20240531	122400	86659610	8670	8670	8670	8670	8
373	20240531	122300	86590250	8680	8680	8680	8680	7
374	20240531	122200	86529490	8680	8680	8680	8680	0
375	20240531	122100	86529490	8680	8680	8680	8680	0
376	20240531	122000	86529490	8680	8680	8680	8680	0
377	20240531	121900	86529490	8680	8680	8680	8680	0
378	20240531	121800	86529490	8680	8680	8680	8680	5
379	20240531	121700	86486090	8680	8680	8680	8680	0
380	20240531	121600	86486090	8680	8680	8680	8680	1
381	20240531	121500	86477410	8680	8680	8680	8680	0
382	20240531	121400	86477410	8680	8680	8680	8680	0
383	20240531	121300	86477410	8680	8680	8680	8680	0
384	20240531	121200	86477410	8680	8680	8680	8680	0
385	20240531	121100	86477410	8680	8680	8680	8680	0
386	20240531	121000	86477410	8680	8680	8680	8680	0
387	20240531	120900	86477410	8680	8680	8680	8680	2
388	20240531	120800	86460050	8680	8680	8680	8680	301
389	20240531	120700	83847370	8680	8680	8680	8680	0
390	20240531	120600	83847370	8680	8680	8680	8680	5
391	20240531	120500	83803970	8680	8680	8680	8680	0
392	20240531	120400	83803970	8680	8680	8680	8680	0
393	20240531	120300	83803970	8680	8680	8680	8680	0
394	20240531	120200	83803970	8680	8680	8680	8680	0
395	20240531	120100	83803970	8680	8680	8680	8680	0
396	20240531	120000	83803970	8680	8680	8680	8680	3
397	20240531	115900	83777930	8680	8680	8680	8680	0
398	20240531	115800	83777930	8680	8680	8680	8680	0
399	20240531	115700	83777930	8680	8680	8680	8680	7
400	20240531	115600	83717170	8680	8680	8680	8680	0
401	20240531	115500	83717170	8680	8680	8680	8680	0
402	20240531	115400	83717170	8680	8670	8680	8670	12
403	20240531	115300	83613090	8670	8670	8670	8670	0
404	20240531	115200	83613090	8670	8670	8670	8670	2
405	20240531	115100	83595750	8680	8680	8680	8680	12
406	20240531	115000	83491590	8680	8680	8680	8680	0
407	20240531	114900	83491590	8680	8680	8680	8680	1
408	20240531	114800	83482910	8680	8680	8680	8680	0
409	20240531	114700	83482910	8680	8680	8680	8680	0
410	20240531	114600	83482910	8680	8680	8680	8680	0
411	20240531	114500	83482910	8680	8680	8680	8680	0
412	20240531	114400	83482910	8680	8680	8680	8680	1
413	20240531	114300	83474230	8670	8670	8670	8670	0
414	20240531	114200	83474230	8670	8670	8670	8670	0
415	20240531	114100	83474230	8670	8670	8670	8670	39
416	20240531	114000	83136100	8670	8670	8670	8670	0
417	20240531	113900	83136100	8670	8670	8670	8670	0
418	20240531	113800	83136100	8670	8670	8670	8670	0
419	20240531	113700	83136100	8670	8670	8670	8670	0
420	20240531	113600	83136100	8670	8670	8670	8670	0
421	20240531	113500	83136100	8670	8670	8670	8670	0
422	20240531	113400	83136100	8670	8670	8670	8670	0
423	20240531	113300	83136100	8670	8670	8670	8670	1
424	20240531	113200	83127430	8670	8670	8670	8670	0
425	20240531	113100	83127430	8670	8670	8670	8670	0
426	20240531	113000	83127430	8670	8670	8670	8670	0
427	20240531	112900	83127430	8670	8670	8670	8670	0
428	20240531	112800	83127430	8670	8670	8670	8670	0
429	20240531	112700	83127430	8670	8670	8670	8670	12
430	20240531	112600	83023390	8670	8670	8670	8670	0
431	20240531	112500	83023390	8670	8670	8670	8670	0
432	20240531	112400	83023390	8670	8680	8680	8670	394
433	20240531	112300	79607100	8680	8680	8680	8680	0
434	20240531	112200	79607100	8680	8680	8680	8680	300
435	20240531	112100	77003100	8680	8690	8690	8680	280
436	20240531	112000	74572650	8680	8680	8680	8680	0
437	20240531	111900	74572650	8680	8680	8680	8680	0
438	20240531	111800	74572650	8680	8680	8680	8680	0
439	20240531	111700	74572650	8680	8680	8680	8680	0
440	20240531	111600	74572650	8680	8680	8680	8680	0
441	20240531	111500	74572650	8680	8680	8680	8680	0
442	20240531	111400	74572650	8680	8680	8680	8680	8
443	20240531	111300	74503210	8700	8700	8700	8700	0
444	20240531	111200	74503210	8700	8700	8700	8700	0
445	20240531	111100	74503210	8700	8700	8700	8700	0
446	20240531	111000	74503210	8700	8700	8700	8700	0
447	20240531	110900	74503210	8700	8700	8700	8700	0
448	20240531	110800	74503210	8700	8700	8700	8700	1
449	20240531	110700	74494510	8710	8710	8710	8710	0
450	20240531	110600	74494510	8710	8710	8710	8710	0
451	20240531	110500	74494510	8710	8710	8710	8710	0
452	20240531	110400	74494510	8710	8710	8710	8710	0
453	20240531	110300	74494510	8710	8710	8710	8710	0
454	20240531	110200	74494510	8710	8710	8710	8710	0
455	20240531	110100	74494510	8710	8710	8710	8710	0
456	20240531	110000	74494510	8710	8710	8710	8710	0
457	20240531	105900	74494510	8710	8710	8710	8710	0
458	20240531	105800	74494510	8710	8710	8710	8710	0
459	20240531	105700	74494510	8710	8710	8710	8710	0
460	20240531	105600	74494510	8710	8710	8710	8710	0
461	20240531	105500	74494510	8710	8710	8710	8710	0
462	20240531	105400	74494510	8710	8710	8710	8710	0
463	20240531	105300	74494510	8710	8710	8710	8710	0
464	20240531	105200	74494510	8710	8710	8710	8710	0
465	20240531	105100	74494510	8710	8710	8710	8710	0
466	20240531	105000	74494510	8710	8710	8710	8710	0
467	20240531	104900	74494510	8710	8710	8710	8710	0
468	20240531	104800	74494510	8710	8710	8710	8710	0
469	20240531	104700	74494510	8710	8710	8710	8710	0
470	20240531	104600	74494510	8710	8700	8710	8700	3
471	20240531	104500	74468390	8700	8700	8700	8700	0
472	20240531	104400	74468390	8700	8700	8700	8700	0
473	20240531	104300	74468390	8700	8700	8700	8700	0
474	20240531	104200	74468390	8700	8700	8700	8700	0
475	20240531	104100	74468390	8700	8700	8700	8700	0
476	20240531	104000	74468390	8700	8700	8700	8700	1
477	20240531	103900	74459690	8680	8680	8680	8680	0
478	20240531	103800	74459690	8680	8680	8680	8680	0
479	20240531	103700	74459690	8680	8690	8690	8680	614
480	20240531	103600	69130150	8690	8690	8690	8690	0
481	20240531	103500	69130150	8690	8690	8690	8690	0
482	20240531	103400	69130150	8690	8690	8690	8690	0
483	20240531	103300	69130150	8690	8690	8690	8690	0
484	20240531	103200	69130150	8690	8690	8690	8690	0
485	20240531	103100	69130150	8690	8690	8690	8690	0
486	20240531	103000	69130150	8690	8690	8690	8690	0
487	20240531	102900	69130150	8690	8690	8690	8690	0
488	20240531	102800	69130150	8690	8690	8690	8690	0
489	20240531	102700	69130150	8690	8690	8690	8690	0
490	20240531	102600	69130150	8690	8690	8690	8690	0
491	20240531	102500	69130150	8690	8690	8690	8690	0
492	20240531	102400	69130150	8690	8690	8690	8690	0
493	20240531	102300	69130150	8690	8690	8690	8690	0
494	20240531	102200	69130150	8690	8690	8690	8690	0
495	20240531	102100	69130150	8690	8690	8690	8690	0
496	20240531	102000	69130150	8690	8690	8690	8690	0
497	20240531	101900	69130150	8690	8690	8690	8690	0
498	20240531	101800	69130150	8690	8690	8690	8690	0
499	20240531	101700	69130150	8690	8690	8690	8690	1
500	20240531	101600	69121460	8720	8720	8720	8720	0
501	20240531	101500	69121460	8720	8700	8720	8700	41
502	20240531	101400	68764500	8680	8680	8680	8680	9
503	20240531	101300	68686380	8700	8700	8700	8700	0
504	20240531	101200	68686380	8700	8700	8700	8700	0
505	20240531	101100	68686380	8700	8690	8700	8690	200
506	20240531	101000	66946570	8690	8690	8690	8690	0
507	20240531	100900	66946570	8690	8690	8690	8690	3
508	20240531	100800	66920500	8690	8690	8690	8690	0
509	20240531	100700	66920500	8690	8690	8690	8690	1
510	20240531	100600	66911810	8680	8680	8680	8680	0
511	20240531	100500	66911810	8680	8680	8680	8680	0
512	20240531	100400	66911810	8680	8680	8680	8680	0
513	20240531	100300	66911810	8680	8680	8680	8680	0
514	20240531	100200	66911810	8680	8680	8680	8680	527
515	20240531	100100	62337450	8690	8690	8690	8690	0
516	20240531	100000	62337450	8690	8690	8690	8690	21
517	20240531	095900	62154960	8690	8690	8690	8690	10
518	20240531	095800	62068060	8680	8680	8680	8680	16
519	20240531	095700	61929180	8680	8680	8680	8680	0
520	20240531	095600	61929180	8680	8680	8680	8680	4
521	20240531	095500	61894460	8680	8680	8680	8680	6
522	20240531	095400	61842380	8680	8680	8680	8680	0
523	20240531	095300	61842380	8680	8680	8680	8680	0
524	20240531	095200	61842380	8680	8680	8680	8680	682
525	20240531	095100	55922620	8700	8700	8700	8700	0
526	20240531	095000	55922620	8700	8700	8700	8700	0
527	20240531	094900	55922620	8700	8700	8700	8700	0
528	20240531	094800	55922620	8700	8700	8700	8700	100
529	20240531	094700	55052620	8700	8700	8700	8700	0
530	20240531	094600	55052620	8700	8700	8700	8700	0
531	20240531	094500	55052620	8700	8700	8700	8700	2
532	20240531	094400	55035220	8700	8700	8700	8700	0
533	20240531	094300	55035220	8700	8700	8700	8700	1
534	20240531	094200	55026520	8680	8680	8680	8680	10
535	20240531	094100	54939720	8700	8700	8700	8700	0
536	20240531	094000	54939720	8700	8700	8700	8700	0
537	20240531	093900	54939720	8700	8700	8700	8700	10
538	20240531	093800	54852720	8700	8700	8700	8700	0
539	20240531	093700	54852720	8700	8700	8700	8700	1
540	20240531	093600	54844020	8700	8700	8700	8700	2
541	20240531	093500	54826620	8680	8680	8680	8680	0
542	20240531	093400	54826620	8680	8680	8680	8680	0
543	20240531	093300	54826620	8680	8680	8680	8680	0
544	20240531	093200	54826620	8680	8680	8680	8680	50
545	20240531	093100	54392620	8700	8700	8700	8700	50
546	20240531	093000	53957620	8670	8670	8670	8670	0
547	20240531	092900	53957620	8670	8670	8670	8670	0
548	20240531	092800	53957620	8670	8670	8670	8670	0
549	20240531	092700	53957620	8670	8670	8670	8670	0
550	20240531	092600	53957620	8670	8670	8670	8670	1
551	20240531	092500	53948950	8660	8670	8670	8650	285
552	20240531	092400	51482530	8700	8670	8700	8670	594
553	20240531	092300	46314790	8660	8670	8670	8660	956
554	20240531	092200	38035790	8700	8720	8720	8700	4163
555	20240531	092100	1790840	8740	8740	8740	8740	0
556	20240531	092000	1790840	8740	8740	8740	8740	1
557	20240531	091900	1782100	8750	8750	8750	8750	0
558	20240531	091800	1782100	8750	8750	8750	8750	0
559	20240531	091700	1782100	8750	8750	8750	8750	0
560	20240531	091600	1782100	8750	8720	8750	8720	15
561	20240531	091500	1651030	8720	8720	8720	8720	0
562	20240531	091400	1651030	8720	8720	8720	8720	14
563	20240531	091300	1528950	8750	8750	8750	8750	0
564	20240531	091200	1528950	8750	8750	8750	8750	0
565	20240531	091100	1528950	8750	8750	8750	8750	1
566	20240531	091000	1520200	8750	8750	8750	8750	2
567	20240531	090900	1502700	8750	8750	8750	8750	0
568	20240531	090800	1502700	8750	8750	8750	8750	0
569	20240531	090700	1502700	8750	8750	8750	8750	0
570	20240531	090600	1502700	8750	8750	8750	8750	0
571	20240531	090500	1502700	8750	8750	8750	8750	1
572	20240531	090400	1493950	8690	8690	8690	8690	0
573	20240531	090300	1493950	8690	8690	8690	8690	1
574	20240531	090200	1485260	8700	8700	8700	8700	10
575	20240531	090100	1398260	8650	8650	8650	8650	0
576	20240531	090000	1398260	8650	8630	8650	8630	162