KissMeData/011500/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185700	1611899590	15710	15710	15710	15710	4754
3	20240531	185600	1611899590	15710	15710	15710	15710	0
4	20240531	185500	1611899590	15710	15710	15710	15710	0
5	20240531	185400	1611899590	15710	15710	15710	15710	0
6	20240531	185300	1611899590	15710	15710	15710	15710	0
7	20240531	185200	1611899590	15710	15710	15710	15710	0
8	20240531	185100	1611899590	15710	15710	15710	15710	0
9	20240531	185000	1611899590	15710	15710	15710	15710	0
10	20240531	184900	1611899590	15710	15710	15710	15710	0
11	20240531	184800	1611899590	15710	15710	15710	15710	0
12	20240531	184700	1611899590	15710	15710	15710	15710	0
13	20240531	184600	1611899590	15710	15710	15710	15710	0
14	20240531	184500	1611899590	15710	15710	15710	15710	0
15	20240531	184400	1611899590	15710	15710	15710	15710	0
16	20240531	184300	1611899590	15710	15710	15710	15710	0
17	20240531	184200	1611899590	15710	15710	15710	15710	0
18	20240531	184100	1611899590	15710	15710	15710	15710	0
19	20240531	184000	1611899590	15710	15710	15710	15710	0
20	20240531	183900	1611899590	15710	15710	15710	15710	0
21	20240531	183800	1611899590	15710	15710	15710	15710	0
22	20240531	183700	1611899590	15710	15710	15710	15710	0
23	20240531	183600	1611899590	15710	15710	15710	15710	0
24	20240531	183500	1611899590	15710	15710	15710	15710	0
25	20240531	183400	1611899590	15710	15710	15710	15710	0
26	20240531	183300	1611899590	15710	15710	15710	15710	0
27	20240531	183200	1611899590	15710	15710	15710	15710	0
28	20240531	183100	1611899590	15710	15710	15710	15710	0
29	20240531	183000	1611899590	15710	15710	15710	15710	0
30	20240531	182900	1611899590	15710	15710	15710	15710	0
31	20240531	182800	1611899590	15710	15710	15710	15710	0
32	20240531	182700	1611899590	15710	15710	15710	15710	4754
33	20240531	182600	1611899590	15710	15710	15710	15710	0
34	20240531	182500	1611899590	15710	15710	15710	15710	0
35	20240531	182400	1611899590	15710	15710	15710	15710	0
36	20240531	182300	1611899590	15710	15710	15710	15710	0
37	20240531	182200	1611899590	15710	15710	15710	15710	0
38	20240531	182100	1611899590	15710	15710	15710	15710	0
39	20240531	182000	1611899590	15710	15710	15710	15710	0
40	20240531	181900	1611899590	15710	15710	15710	15710	0
41	20240531	181800	1611899590	15710	15710	15710	15710	0
42	20240531	181700	1611899590	15710	15710	15710	15710	0
43	20240531	181600	1611899590	15710	15710	15710	15710	0
44	20240531	181500	1611899590	15710	15710	15710	15710	0
45	20240531	181400	1611899590	15710	15710	15710	15710	0
46	20240531	181300	1611899590	15710	15710	15710	15710	0
47	20240531	181200	1611899590	15710	15710	15710	15710	0
48	20240531	181100	1611899590	15710	15710	15710	15710	0
49	20240531	181000	1611899590	15710	15710	15710	15710	0
50	20240531	180900	1611899590	15710	15710	15710	15710	0
51	20240531	180800	1611899590	15710	15710	15710	15710	0
52	20240531	180700	1611899590	15710	15710	15710	15710	0
53	20240531	180600	1611899590	15710	15710	15710	15710	0
54	20240531	180500	1611899590	15710	15710	15710	15710	0
55	20240531	180400	1611899590	15710	15710	15710	15710	0
56	20240531	180300	1611899590	15710	15710	15710	15710	0
57	20240531	180200	1611899590	15710	15710	15710	15710	0
58	20240531	180100	1611899590	15710	15710	15710	15710	0
59	20240531	180000	1611899590	15710	15710	15710	15710	0
60	20240531	175900	1611899590	15710	15710	15710	15710	0
61	20240531	175800	1611899590	15710	15710	15710	15710	0
62	20240531	175700	1611899590	15710	15710	15710	15710	4754
63	20240531	175600	1611899590	15710	15710	15710	15710	0
64	20240531	175500	1611899590	15710	15710	15710	15710	0
65	20240531	175400	1611899590	15710	15710	15710	15710	0
66	20240531	175300	1611899590	15710	15710	15710	15710	0
67	20240531	175200	1611899590	15710	15710	15710	15710	0
68	20240531	175100	1611899590	15710	15710	15710	15710	0
69	20240531	175000	1611899590	15710	15710	15710	15710	0
70	20240531	174900	1611899590	15710	15710	15710	15710	0
71	20240531	174800	1611899590	15710	15710	15710	15710	0
72	20240531	174700	1611899590	15710	15710	15710	15710	0
73	20240531	174600	1611899590	15710	15710	15710	15710	0
74	20240531	174500	1611899590	15710	15710	15710	15710	0
75	20240531	174400	1611899590	15710	15710	15710	15710	0
76	20240531	174300	1611899590	15710	15710	15710	15710	0
77	20240531	174200	1611899590	15710	15710	15710	15710	0
78	20240531	174100	1611899590	15710	15710	15710	15710	0
79	20240531	174000	1611899590	15710	15710	15710	15710	0
80	20240531	173900	1611899590	15710	15710	15710	15710	0
81	20240531	173800	1611899590	15710	15710	15710	15710	0
82	20240531	173700	1611899590	15710	15710	15710	15710	0
83	20240531	173600	1611899590	15710	15710	15710	15710	0
84	20240531	173500	1611899590	15710	15710	15710	15710	0
85	20240531	173400	1611899590	15710	15710	15710	15710	0
86	20240531	173300	1611899590	15710	15710	15710	15710	0
87	20240531	173200	1611899590	15710	15710	15710	15710	0
88	20240531	173100	1611899590	15710	15710	15710	15710	0
89	20240531	173000	1611899590	15710	15710	15710	15710	0
90	20240531	172900	1611899590	15710	15710	15710	15710	0
91	20240531	172800	1611899590	15710	15710	15710	15710	0
92	20240531	172700	1611899590	15710	15710	15710	15710	4754
93	20240531	172600	1611899590	15710	15710	15710	15710	0
94	20240531	172500	1611899590	15710	15710	15710	15710	0
95	20240531	172400	1611899590	15710	15710	15710	15710	0
96	20240531	172300	1611899590	15710	15710	15710	15710	0
97	20240531	172200	1611899590	15710	15710	15710	15710	0
98	20240531	172100	1611899590	15710	15710	15710	15710	0
99	20240531	172000	1611899590	15710	15710	15710	15710	0
100	20240531	171900	1611899590	15710	15710	15710	15710	0
101	20240531	171800	1611899590	15710	15710	15710	15710	0
102	20240531	171700	1611899590	15710	15710	15710	15710	0
103	20240531	171600	1611899590	15710	15710	15710	15710	0
104	20240531	171500	1611899590	15710	15710	15710	15710	0
105	20240531	171400	1611899590	15710	15710	15710	15710	0
106	20240531	171300	1611899590	15710	15710	15710	15710	0
107	20240531	171200	1611899590	15710	15710	15710	15710	0
108	20240531	171100	1611899590	15710	15710	15710	15710	0
109	20240531	171000	1611899590	15710	15710	15710	15710	0
110	20240531	170900	1611899590	15710	15710	15710	15710	0
111	20240531	170800	1611899590	15710	15710	15710	15710	0
112	20240531	170700	1611899590	15710	15710	15710	15710	0
113	20240531	170600	1611899590	15710	15710	15710	15710	0
114	20240531	170500	1611899590	15710	15710	15710	15710	0
115	20240531	170400	1611899590	15710	15710	15710	15710	0
116	20240531	170300	1611899590	15710	15710	15710	15710	0
117	20240531	170200	1611899590	15710	15710	15710	15710	0
118	20240531	170100	1611899590	15710	15710	15710	15710	0
119	20240531	170000	1611899590	15710	15710	15710	15710	0
120	20240531	165900	1611899590	15710	15710	15710	15710	0
121	20240531	165800	1611899590	15710	15710	15710	15710	0
122	20240531	165700	1611899590	15710	15710	15710	15710	4754
123	20240531	165600	1611899590	15710	15710	15710	15710	0
124	20240531	165500	1611899590	15710	15710	15710	15710	0
125	20240531	165400	1611899590	15710	15710	15710	15710	0
126	20240531	165300	1611899590	15710	15710	15710	15710	0
127	20240531	165200	1611899590	15710	15710	15710	15710	0
128	20240531	165100	1611899590	15710	15710	15710	15710	0
129	20240531	165000	1611899590	15710	15710	15710	15710	0
130	20240531	164900	1611899590	15710	15710	15710	15710	0
131	20240531	164800	1611899590	15710	15710	15710	15710	0
132	20240531	164700	1611899590	15710	15710	15710	15710	0
133	20240531	164600	1611899590	15710	15710	15710	15710	0
134	20240531	164500	1611899590	15710	15710	15710	15710	0
135	20240531	164400	1611899590	15710	15710	15710	15710	0
136	20240531	164300	1611899590	15710	15710	15710	15710	0
137	20240531	164200	1611899590	15710	15710	15710	15710	0
138	20240531	164100	1611899590	15710	15710	15710	15710	0
139	20240531	164000	1611899590	15710	15710	15710	15710	0
140	20240531	163900	1611899590	15710	15710	15710	15710	0
141	20240531	163800	1611899590	15710	15710	15710	15710	0
142	20240531	163700	1611899590	15710	15710	15710	15710	0
143	20240531	163600	1611899590	15710	15710	15710	15710	0
144	20240531	163500	1611899590	15710	15710	15710	15710	0
145	20240531	163400	1611899590	15710	15710	15710	15710	0
146	20240531	163300	1611899590	15710	15710	15710	15710	0
147	20240531	163200	1611899590	15710	15710	15710	15710	0
148	20240531	163100	1611899590	15710	15710	15710	15710	0
149	20240531	163000	1611899590	15710	15710	15710	15710	0
150	20240531	162900	1611899590	15710	15710	15710	15710	0
151	20240531	162800	1611899590	15710	15710	15710	15710	0
152	20240531	162700	1611899590	15710	15710	15710	15710	4754
153	20240531	162600	1611899590	15710	15710	15710	15710	0
154	20240531	162500	1611899590	15710	15710	15710	15710	0
155	20240531	162400	1611899590	15710	15710	15710	15710	0
156	20240531	162300	1611899590	15710	15710	15710	15710	0
157	20240531	162200	1611899590	15710	15710	15710	15710	0
158	20240531	162100	1611899590	15710	15710	15710	15710	0
159	20240531	162000	1611899590	15710	15710	15710	15710	0
160	20240531	161900	1611899590	15710	15710	15710	15710	0
161	20240531	161800	1611899590	15710	15710	15710	15710	0
162	20240531	161700	1611899590	15710	15710	15710	15710	0
163	20240531	161600	1611899590	15710	15710	15710	15710	0
164	20240531	161500	1611899590	15710	15710	15710	15710	0
165	20240531	161400	1611899590	15710	15710	15710	15710	0
166	20240531	161300	1611899590	15710	15710	15710	15710	0
167	20240531	161200	1611899590	15710	15710	15710	15710	0
168	20240531	161100	1611899590	15710	15710	15710	15710	0
169	20240531	161000	1611899590	15710	15710	15710	15710	0
170	20240531	160900	1611899590	15710	15710	15710	15710	0
171	20240531	160800	1611899590	15710	15710	15710	15710	0
172	20240531	160700	1611899590	15710	15710	15710	15710	0
173	20240531	160600	1611899590	15710	15710	15710	15710	0
174	20240531	160500	1611899590	15710	15710	15710	15710	0
175	20240531	160400	1611899590	15710	15710	15710	15710	0
176	20240531	160300	1611899590	15710	15710	15710	15710	0
177	20240531	160200	1611899590	15710	15710	15710	15710	0
178	20240531	160100	1611899590	15710	15710	15710	15710	0
179	20240531	160000	1611899590	15710	15710	15710	15710	0
180	20240531	155900	1611899590	15710	15710	15710	15710	0
181	20240531	155800	1611899590	15710	15710	15710	15710	0
182	20240531	155700	1611899590	15710	15710	15710	15710	4754
183	20240531	155600	1611899590	15710	15710	15710	15710	0
184	20240531	155500	1611899590	15710	15710	15710	15710	0
185	20240531	155400	1611899590	15710	15710	15710	15710	0
186	20240531	155300	1611899590	15710	15710	15710	15710	0
187	20240531	155200	1611899590	15710	15710	15710	15710	0
188	20240531	155100	1611899590	15710	15710	15710	15710	0
189	20240531	155000	1611899590	15710	15710	15710	15710	0
190	20240531	154900	1611899590	15710	15710	15710	15710	0
191	20240531	154800	1611899590	15710	15710	15710	15710	0
192	20240531	154700	1611899590	15710	15710	15710	15710	0
193	20240531	154600	1611899590	15710	15710	15710	15710	0
194	20240531	154500	1611899590	15710	15710	15710	15710	0
195	20240531	154400	1611899590	15710	15710	15710	15710	0
196	20240531	154300	1611899590	15710	15710	15710	15710	0
197	20240531	154200	1611899590	15710	15710	15710	15710	0
198	20240531	154100	1611899590	15710	15710	15710	15710	0
199	20240531	154000	1611899590	15710	15710	15710	15710	0
200	20240531	153900	1611899590	15710	15710	15710	15710	0
201	20240531	153800	1611899590	15710	15710	15710	15710	0
202	20240531	153700	1611899590	15710	15710	15710	15710	0
203	20240531	153600	1611899590	15710	15710	15710	15710	0
204	20240531	153500	1611899590	15710	15710	15710	15710	0
205	20240531	153400	1611899590	15710	15710	15710	15710	0
206	20240531	153300	1611899590	15710	15710	15710	15710	0
207	20240531	153200	1611899590	15710	15710	15710	15710	0
208	20240531	153100	1611899590	15710	15710	15710	15710	0
209	20240531	153000	1611899590	15710	15710	15710	15710	4754
210	20240531	152900	1537214250	15690	15690	15690	15690	0
211	20240531	152800	1537214250	15690	15690	15690	15690	0
212	20240531	152700	1537214250	15690	15690	15690	15690	0
213	20240531	152600	1537214250	15690	15690	15690	15690	0
214	20240531	152500	1537214250	15690	15690	15690	15690	0
215	20240531	152400	1537214250	15690	15690	15690	15690	0
216	20240531	152300	1537214250	15690	15690	15690	15690	0
217	20240531	152200	1537214250	15690	15690	15690	15690	0
218	20240531	152100	1537214250	15690	15690	15690	15690	0
219	20240531	152000	1537214250	15690	15690	15690	15690	0
220	20240531	151900	1537214250	15690	15690	15690	15650	808
221	20240531	151800	1524537560	15650	15690	15690	15650	226
222	20240531	151700	1520995620	15680	15650	15690	15650	113
223	20240531	151600	1519223920	15690	15680	15690	15650	91
224	20240531	151500	1517797030	15690	15690	15690	15680	33
225	20240531	151400	1517279520	15690	15690	15690	15690	3
226	20240531	151300	1517232450	15680	15680	15680	15680	1
227	20240531	151200	1517216770	15690	15680	15690	15650	225
228	20240531	151100	1513690410	15680	15680	15680	15680	1
229	20240531	151000	1513674730	15690	15690	15690	15690	1
230	20240531	150900	1513659040	15640	15640	15640	15640	10
231	20240531	150800	1513502640	15640	15700	15700	15640	50
232	20240531	150700	1512717940	15700	15640	15700	15640	73
233	20240531	150600	1511576100	15700	15690	15710	15690	1094
234	20240531	150500	1494400770	15700	15680	15700	15680	206
235	20240531	150400	1491169320	15690	15690	15690	15690	24
236	20240531	150300	1490792760	15680	15680	15680	15680	167
237	20240531	150200	1488174200	15680	15670	15680	15670	859
238	20240531	150100	1474712030	15660	15660	15660	15660	4
239	20240531	150000	1474649390	15670	15670	15670	15670	28
240	20240531	145900	1474210630	15670	15670	15670	15670	1
241	20240531	145800	1474194960	15660	15660	15660	15660	0
242	20240531	145700	1474194960	15660	15660	15660	15660	0
243	20240531	145600	1474194960	15660	15660	15660	15660	15
244	20240531	145500	1473960060	15660	15660	15660	15660	44
245	20240531	145400	1473271020	15660	15660	15660	15660	95
246	20240531	145300	1471783320	15660	15660	15660	15660	0
247	20240531	145200	1471783320	15660	15660	15660	15660	20
248	20240531	145100	1471470120	15660	15660	15660	15660	11
249	20240531	145000	1471297860	15660	15700	15710	15660	286
250	20240531	144900	1466813970	15660	15660	15660	15660	0
251	20240531	144800	1466813970	15660	15660	15660	15660	1474
252	20240531	144700	1443731130	15700	15700	15700	15700	382
253	20240531	144600	1437733730	15700	15700	15700	15700	50
254	20240531	144500	1436948730	15700	15680	15700	15680	353
255	20240531	144400	1431412130	15630	15670	15670	15630	90
256	20240531	144300	1430003430	15680	15670	15680	15670	155
257	20240531	144200	1427574480	15670	15670	15670	15660	201
258	20240531	144100	1424426310	15670	15670	15670	15670	20
259	20240531	144000	1424112910	15670	15630	15670	15630	1838
260	20240531	143900	1395357060	15630	15610	15630	15610	51
261	20240531	143800	1394560930	15610	15610	15610	15610	5
262	20240531	143700	1394482880	15640	15640	15640	15610	520
263	20240531	143600	1386365230	15600	15600	15600	15600	2
264	20240531	143500	1386334030	15600	15600	15600	15600	2
265	20240531	143400	1386302830	15600	15610	15610	15600	200
266	20240531	143300	1383181950	15620	15610	15630	15610	469
267	20240531	143200	1375852560	15600	15600	15600	15600	0
268	20240531	143100	1375852560	15600	15600	15610	15600	563
269	20240531	143000	1367067260	15600	15600	15600	15600	17
270	20240531	142900	1366802060	15600	15600	15600	15600	954
271	20240531	142800	1351919660	15600	15610	15610	15600	22
272	20240531	142700	1351576400	15610	15630	15630	15610	13
273	20240531	142600	1351373430	15610	15620	15620	15610	99
274	20240531	142500	1349827940	15630	15630	15630	15630	1
275	20240531	142400	1349812310	15640	15640	15640	15640	0
276	20240531	142300	1349812310	15640	15630	15640	15630	6
277	20240531	142200	1349718510	15630	15630	15630	15630	115
278	20240531	142100	1347921060	15610	15610	15610	15610	126
279	20240531	142000	1345954200	15610	15610	15610	15610	75
280	20240531	141900	1344783450	15610	15630	15630	15610	236
281	20240531	141800	1341098210	15630	15620	15630	15620	7
282	20240531	141700	1340988860	15610	15610	15610	15610	0
283	20240531	141600	1340988860	15610	15610	15610	15610	7
284	20240531	141500	1340879590	15610	15610	15610	15610	0
285	20240531	141400	1340879590	15610	15610	15610	15610	700
286	20240531	141300	1329952590	15610	15620	15620	15610	112
287	20240531	141200	1328204250	15620	15620	15620	15620	49
288	20240531	141100	1327438870	15620	15620	15620	15620	55
289	20240531	141000	1326579770	15620	15620	15620	15620	396
290	20240531	140900	1320394250	15620	15620	15620	15620	22
291	20240531	140800	1320050610	15650	15650	15650	15650	0
292	20240531	140700	1320050610	15650	15650	15650	15650	0
293	20240531	140600	1320050610	15650	15650	15650	15650	0
294	20240531	140500	1320050610	15650	15650	15650	15650	0
295	20240531	140400	1320050610	15650	15650	15650	15650	0
296	20240531	140300	1320050610	15650	15650	15650	15650	0
297	20240531	140200	1320050610	15650	15610	15650	15610	21
298	20240531	140100	1319722760	15600	15620	15620	15600	500
299	20240531	140000	1311918450	15620	15620	15620	15620	114
300	20240531	135900	1310137770	15620	15630	15630	15620	151
301	20240531	135800	1307777650	15640	15650	15650	15640	99
302	20240531	135700	1306229090	15650	15650	15650	15650	0
303	20240531	135600	1306229090	15650	15650	15650	15650	0
304	20240531	135500	1306229090	15650	15650	15650	15650	0
305	20240531	135400	1306229090	15650	15650	15650	15650	0
306	20240531	135300	1306229090	15650	15650	15650	15650	20
307	20240531	135200	1305916090	15640	15640	15640	15640	29
308	20240531	135100	1305462530	15640	15640	15640	15640	2
309	20240531	135000	1305431250	15640	15640	15640	15640	119
310	20240531	134900	1303570090	15620	15620	15620	15620	0
311	20240531	134800	1303570090	15620	15620	15620	15620	250
312	20240531	134700	1299665090	15610	15610	15610	15610	0
313	20240531	134600	1299665090	15610	15610	15610	15610	249
314	20240531	134500	1295778200	15610	15610	15610	15610	1
315	20240531	134400	1295762590	15600	15600	15600	15600	100
316	20240531	134300	1294202590	15610	15610	15610	15610	3
317	20240531	134200	1294155760	15600	15600	15600	15600	113
318	20240531	134100	1292392960	15610	15610	15610	15610	0
319	20240531	134000	1292392960	15610	15610	15610	15610	35
320	20240531	133900	1291846610	15620	15610	15620	15610	57
321	20240531	133800	1290956670	15610	15630	15630	15610	385
322	20240531	133700	1284944920	15630	15630	15630	15630	74
323	20240531	133600	1283788300	15630	15640	15640	15630	301
324	20240531	133500	1279083660	15650	15650	15650	15650	1
325	20240531	133400	1279068010	15630	15640	15640	15630	388
326	20240531	133300	1272999700	15650	15650	15650	15650	4
327	20240531	133200	1272937100	15650	15650	15650	15640	16
328	20240531	133100	1272686800	15640	15640	15640	15640	0
329	20240531	133000	1272686800	15640	15650	15650	15640	5
330	20240531	132900	1272608580	15650	15650	15650	15650	18
331	20240531	132800	1272326880	15650	15670	15670	15650	190
332	20240531	132700	1269352270	15670	15670	15670	15670	0
333	20240531	132600	1269352270	15670	15670	15670	15670	0
334	20240531	132500	1269352270	15670	15670	15670	15670	0
335	20240531	132400	1269352270	15670	15670	15670	15670	0
336	20240531	132300	1269352270	15670	15670	15670	15670	0
337	20240531	132200	1269352270	15670	15670	15670	15670	0
338	20240531	132100	1269352270	15670	15690	15690	15670	11
339	20240531	132000	1269179700	15690	15690	15690	15690	1
340	20240531	131900	1269164010	15690	15690	15690	15690	1
341	20240531	131800	1269148320	15690	15690	15690	15690	5
342	20240531	131700	1269069870	15660	15660	15660	15660	0
343	20240531	131600	1269069870	15660	15660	15660	15660	264
344	20240531	131500	1264935630	15660	15660	15660	15660	0
345	20240531	131400	1264935630	15660	15660	15660	15660	0
346	20240531	131300	1264935630	15660	15700	15700	15660	2
347	20240531	131200	1264904270	15660	15690	15690	15660	49
348	20240531	131100	1264135730	15690	15690	15690	15690	0
349	20240531	131000	1264135730	15690	15690	15690	15690	0
350	20240531	130900	1264135730	15690	15690	15690	15690	157
351	20240531	130800	1261672400	15690	15680	15690	15680	8
352	20240531	130700	1261546950	15670	15670	15670	15670	3
353	20240531	130600	1261499940	15670	15670	15670	15670	50
354	20240531	130500	1260716440	15640	15640	15640	15640	0
355	20240531	130400	1260716440	15640	15640	15640	15640	357
356	20240531	130300	1255132960	15640	15640	15640	15640	325
357	20240531	130200	1250049960	15630	15630	15630	15630	0
358	20240531	130100	1250049960	15630	15630	15630	15630	0
359	20240531	130000	1250049960	15630	15660	15660	15630	189
360	20240531	125900	1247093240	15670	15670	15670	15670	315
361	20240531	125800	1242157190	15660	15660	15660	15660	0
362	20240531	125700	1242157190	15660	15660	15660	15660	3
363	20240531	125600	1242110210	15660	15660	15660	15660	8
364	20240531	125500	1241984930	15660	15660	15660	15660	0
365	20240531	125400	1241984930	15660	15660	15660	15660	0
366	20240531	125300	1241984930	15660	15640	15660	15640	986
367	20240531	125200	1226544660	15630	15630	15630	15630	0
368	20240531	125100	1226544660	15630	15630	15630	15630	0
369	20240531	125000	1226544660	15630	15630	15630	15630	5
370	20240531	124900	1226466510	15630	15630	15630	15630	0
371	20240531	124800	1226466510	15630	15630	15630	15630	161
372	20240531	124700	1223950080	15630	15630	15630	15630	148
373	20240531	124600	1221636840	15630	15630	15630	15630	200
374	20240531	124500	1218510840	15630	15630	15630	15630	1
375	20240531	124400	1218495210	15630	15630	15630	15630	337
376	20240531	124300	1213227900	15640	15640	15640	15640	25
377	20240531	124200	1212836900	15640	15640	15660	15640	50
378	20240531	124100	1212054500	15640	15680	15680	15640	1238
379	20240531	124000	1192666900	15710	15710	15710	15710	1
380	20240531	123900	1192651190	15710	15710	15710	15710	59
381	20240531	123800	1191724300	15710	15710	15710	15710	100
382	20240531	123700	1190153300	15710	15710	15710	15710	0
383	20240531	123600	1190153300	15710	15710	15710	15710	30
384	20240531	123500	1189682000	15710	15710	15710	15710	0
385	20240531	123400	1189682000	15710	15710	15710	15710	2
386	20240531	123300	1189650580	15710	15710	15710	15710	0
387	20240531	123200	1189650580	15710	15710	15710	15710	1
388	20240531	123100	1189634870	15710	15710	15710	15710	0
389	20240531	123000	1189634870	15710	15710	15710	15710	9
390	20240531	122900	1189493480	15710	15710	15710	15710	196
391	20240531	122800	1186414320	15650	15680	15680	15650	2083
392	20240531	122700	1153812880	15710	15710	15710	15710	98
393	20240531	122600	1152273300	15640	15640	15640	15640	4
394	20240531	122500	1152210740	15630	15630	15630	15630	0
395	20240531	122400	1152210740	15630	15630	15630	15630	0
396	20240531	122300	1152210740	15630	15660	15660	15630	3000
397	20240531	122200	1105319600	15690	15690	15690	15690	0
398	20240531	122100	1105319600	15690	15690	15690	15690	25
399	20240531	122000	1104927350	15690	15690	15690	15690	0
400	20240531	121900	1104927350	15690	15690	15690	15690	0
401	20240531	121800	1104927350	15690	15690	15690	15690	0
402	20240531	121700	1104927350	15690	15700	15710	15690	4
403	20240531	121600	1104864550	15700	15710	15710	15700	24
404	20240531	121500	1104487710	15700	15710	15710	15700	9
405	20240531	121400	1104346390	15710	15700	15710	15690	61
406	20240531	121300	1103388960	15700	15700	15700	15700	50
407	20240531	121200	1102603960	15710	15710	15710	15710	0
408	20240531	121100	1102603960	15710	15710	15710	15710	0
409	20240531	121000	1102603960	15710	15710	15710	15710	6
410	20240531	120900	1102509700	15710	15710	15710	15710	0
411	20240531	120800	1102509700	15710	15710	15710	15710	47
412	20240531	120700	1101771330	15580	15580	15580	15580	0
413	20240531	120600	1101771330	15580	15650	15650	15580	950
414	20240531	120500	1086950470	15650	15670	15690	15650	1010
415	20240531	120400	1071136910	15670	15690	15690	15670	275
416	20240531	120300	1066826860	15690	15780	15780	15690	65
417	20240531	120200	1065806230	15780	15780	15780	15780	0
418	20240531	120100	1065806230	15780	15780	15780	15780	87
419	20240531	120000	1064433370	15780	15690	15780	15690	263
420	20240531	115900	1060284910	15660	15660	15660	15660	0
421	20240531	115800	1060284910	15660	15710	15710	15660	1500
422	20240531	115700	1036763990	15750	15750	15750	15750	100
423	20240531	115600	1035188990	15700	15700	15700	15700	0
424	20240531	115500	1035188990	15700	15700	15700	15700	0
425	20240531	115400	1035188990	15700	15700	15700	15700	0
426	20240531	115300	1035188990	15700	15700	15700	15700	35
427	20240531	115200	1034639490	15750	15750	15750	15700	138
428	20240531	115100	1032472240	15750	15750	15750	15750	0
429	20240531	115000	1032472240	15750	15740	15750	15740	288
430	20240531	114900	1027937870	15740	15740	15740	15740	1
431	20240531	114800	1027922130	15680	15680	15680	15680	4
432	20240531	114700	1027859410	15680	15680	15680	15680	0
433	20240531	114600	1027859410	15680	15680	15680	15680	90
434	20240531	114500	1026448210	15680	15680	15680	15680	5
435	20240531	114400	1026369810	15680	15680	15680	15680	5
436	20240531	114300	1026291410	15660	15660	15660	15660	0
437	20240531	114200	1026291410	15660	15660	15660	15660	40
438	20240531	114100	1025665010	15660	15660	15660	15660	1
439	20240531	114000	1025649350	15660	15660	15660	15660	0
440	20240531	113900	1025649350	15660	15660	15660	15660	42
441	20240531	113800	1024991630	15640	15720	15720	15640	76
442	20240531	113700	1023799470	15720	15700	15720	15700	539
443	20240531	113600	1015334250	15700	15700	15700	15700	79
444	20240531	113500	1014093950	15640	15640	15640	15640	1
445	20240531	113400	1014078310	15700	15700	15700	15700	10
446	20240531	113300	1013921310	15620	15670	15680	15620	3630
447	20240531	113200	957165720	15680	15680	15680	15680	153
448	20240531	113100	954766680	15690	15690	15690	15690	47
449	20240531	113000	954029250	15750	15750	15750	15750	0
450	20240531	112900	954029250	15750	15750	15750	15750	6
451	20240531	112800	953934750	15750	15750	15750	15750	20
452	20240531	112700	953619750	15750	15690	15750	15690	354
453	20240531	112600	948064890	15680	15750	15750	15680	246
454	20240531	112500	944205450	15700	15700	15700	15700	27
455	20240531	112400	943781550	15700	15700	15700	15700	20
456	20240531	112300	943467550	15700	15700	15700	15700	1
457	20240531	112200	943451850	15700	15700	15700	15700	27
458	20240531	112100	943027950	15710	15710	15710	15710	112
459	20240531	112000	941268430	15710	15730	15730	15710	1047
460	20240531	111900	924811250	15750	15750	15750	15750	0
461	20240531	111800	924811250	15750	15750	15750	15750	0
462	20240531	111700	924811250	15750	15750	15750	15750	160
463	20240531	111600	922291250	15780	15780	15780	15780	501
464	20240531	111500	914385470	15780	15780	15780	15780	4
465	20240531	111400	914322350	15780	15780	15780	15780	30
466	20240531	111300	913848950	15750	15780	15780	15750	207
467	20240531	111200	910585700	15750	15750	15750	15750	0
468	20240531	111100	910585700	15750	15750	15750	15750	8
469	20240531	111000	910459700	15740	15780	15780	15740	129
470	20240531	110900	908424440	15790	15790	15790	15790	2
471	20240531	110800	908392860	15790	15790	15790	15790	0
472	20240531	110700	908392860	15790	15790	15790	15790	136
473	20240531	110600	906245420	15730	15730	15730	15730	3
474	20240531	110500	906198230	15730	15720	15730	15720	213
475	20240531	110400	902849750	15720	15790	15790	15720	60
476	20240531	110300	901905150	15730	15740	15740	15730	410
477	20240531	110200	895455140	15790	15790	15790	15790	0
478	20240531	110100	895455140	15790	15790	15790	15790	2
479	20240531	110000	895423560	15790	15790	15790	15790	0
480	20240531	105900	895423560	15790	15790	15790	15790	11
481	20240531	105800	895249870	15790	15720	15790	15720	291
482	20240531	105700	890655050	15790	15780	15790	15780	194
483	20240531	105600	887592240	15780	15710	15780	15710	624
484	20240531	105500	877752900	15710	15780	15780	15710	450
485	20240531	105400	870677040	15780	15830	15830	15780	209
486	20240531	105300	867373470	15830	15830	15850	15810	1298
487	20240531	105200	846823200	15830	15660	15830	15660	2414
488	20240531	105100	808732430	15660	15660	15660	15660	0
489	20240531	105000	808732430	15660	15660	15660	15660	36
490	20240531	104900	808168670	15640	15640	15640	15640	0
491	20240531	104800	808168670	15640	15730	15730	15640	572
492	20240531	104700	799210490	15730	15730	15730	15720	71
493	20240531	104600	798093670	15730	15730	15730	15730	110
494	20240531	104500	796363370	15660	15740	15750	15660	929
495	20240531	104400	781758140	15740	15680	15770	15680	356
496	20240531	104300	776148080	15680	15660	15680	15660	860
497	20240531	104200	762677760	15650	15680	15680	15650	457
498	20240531	104100	755518030	15690	15720	15720	15690	1382
499	20240531	104000	733813370	15770	15710	15770	15700	87
500	20240531	103900	732447370	15700	15700	15700	15700	0
501	20240531	103800	732447370	15700	15700	15700	15700	0
502	20240531	103700	732447370	15700	15720	15720	15700	1087
503	20240531	103600	715380000	15720	15750	15790	15720	505
504	20240531	103500	707431480	15750	15770	15770	15750	196
505	20240531	103400	704340930	15770	15770	15770	15770	0
506	20240531	103300	704340930	15770	15760	15770	15760	222
507	20240531	103200	700840040	15760	15770	15770	15760	6
508	20240531	103100	700745440	15770	15800	15800	15770	50
509	20240531	103000	699955730	15780	15790	15790	15780	16
510	20240531	102900	699703200	15790	15790	15790	15790	239
511	20240531	102800	695929390	15800	15800	15800	15800	44
512	20240531	102700	695234190	15790	15790	15790	15790	40
513	20240531	102600	694602590	15770	15770	15770	15770	0
514	20240531	102500	694602590	15770	15770	15770	15770	180
515	20240531	102400	691763990	15770	15770	15770	15770	5
516	20240531	102300	691685140	15770	15770	15770	15770	0
517	20240531	102200	691685140	15770	15770	15770	15770	178
518	20240531	102100	688878080	15770	15750	15770	15750	258
519	20240531	102000	684811930	15710	15720	15720	15710	379
520	20240531	101900	678857340	15710	15710	15710	15710	0
521	20240531	101800	678857340	15710	15750	15750	15710	501
522	20240531	101700	670977320	15740	15750	15750	15740	33
523	20240531	101600	670457630	15760	15760	15760	15760	34
524	20240531	101500	669921790	15760	15760	15760	15760	0
525	20240531	101400	669921790	15760	15730	15760	15730	111
526	20240531	101300	668173930	15730	15730	15730	15730	1
527	20240531	101200	668158200	15720	15720	15720	15720	0
528	20240531	101100	668158200	15720	15770	15770	15720	46
529	20240531	101000	667434780	15770	15720	15770	15720	556
530	20240531	100900	658682760	15720	15740	15740	15720	455
531	20240531	100800	651527900	15740	15740	15740	15740	57
532	20240531	100700	650630720	15730	15730	15730	15730	3
533	20240531	100600	650583530	15730	15750	15750	15730	428
534	20240531	100500	643849170	15740	15750	15750	15740	88
535	20240531	100400	642463470	15750	15760	15760	15750	57
536	20240531	100300	641565300	15770	15800	15800	15770	509
537	20240531	100200	633529870	15820	15820	15820	15820	3
538	20240531	100100	633482410	15820	15820	15820	15810	975
539	20240531	100000	618058010	15820	15820	15820	15820	35
540	20240531	095900	617504310	15830	15830	15830	15820	31
541	20240531	095800	617013590	15830	15830	15840	15830	106
542	20240531	095700	615335350	15830	15830	15830	15830	30
543	20240531	095600	614860450	15830	15800	15830	15800	236
544	20240531	095500	611129180	15750	15750	15750	15750	37
545	20240531	095400	610546430	15800	15790	15800	15790	691
546	20240531	095300	599629030	15800	15800	15800	15800	34
547	20240531	095200	599091830	15800	15800	15800	15780	305
548	20240531	095100	594272920	15800	15780	15800	15750	514
549	20240531	095000	586156290	15790	15790	15790	15790	9
550	20240531	094900	586014180	15800	15790	15800	15730	172
551	20240531	094800	583296950	15740	15740	15740	15740	207
552	20240531	094700	580038770	15750	15800	15810	15750	634
553	20240531	094600	570034260	15800	15800	15800	15800	5
554	20240531	094500	569955260	15800	15800	15800	15800	148
555	20240531	094400	567616860	15800	15800	15800	15800	31
556	20240531	094300	567127060	15800	15800	15800	15750	995
557	20240531	094200	551410560	15800	15800	15800	15800	0
558	20240531	094100	551410560	15800	15810	15810	15800	174
559	20240531	094000	548661350	15810	15800	15810	15800	339
560	20240531	093900	543305040	15750	15750	15750	15750	2
561	20240531	093800	543273540	15750	15750	15800	15750	331
562	20240531	093700	538056180	15750	15750	15750	15750	0
563	20240531	093600	538056180	15750	15720	15750	15720	99
564	20240531	093500	536497260	15740	15750	15750	15720	393
565	20240531	093400	530311440	15750	15810	15810	15750	579
566	20240531	093300	521182160	15810	15800	15820	15750	3151
567	20240531	093200	471388010	15820	15820	15820	15800	382
568	20240531	093100	465347250	15820	15820	15820	15820	42
569	20240531	093000	464682810	15800	15830	15830	15800	274
570	20240531	092900	460345540	15830	15830	15840	15830	101
571	20240531	092800	458746700	15830	15830	15840	15830	133
572	20240531	092700	456641260	15830	15840	15840	15830	815
573	20240531	092600	443739630	15860	15840	15860	15830	1959
574	20240531	092500	412682810	15840	15820	15840	15820	464
575	20240531	092400	405339500	15820	15770	15820	15770	850
576	20240531	092300	391931880	15770	15790	15790	15770	229
577	20240531	092200	388318490	15790	15800	15800	15790	826
578	20240531	092100	375269620	15800	15850	15850	15800	544
579	20240531	092000	366653810	15850	15850	15850	15840	618
580	20240531	091900	356864640	15850	15840	15860	15840	292
581	20240531	091800	352239110	15860	15860	15860	15840	63
582	20240531	091700	351240240	15860	15820	15860	15820	1419
583	20240531	091600	328777480	15830	15830	15850	15820	52
584	20240531	091500	327953740	15850	15800	15850	15800	147
585	20240531	091400	325630890	15790	15830	15860	15790	1494
586	20240531	091300	302016180	15850	15850	15890	15850	537
587	20240531	091200	293498460	15850	15900	15920	15850	1809
588	20240531	091100	264766690	15920	15900	15940	15870	1811
589	20240531	091000	235947380	15920	15800	15920	15800	1828
590	20240531	090900	206912750	15830	15760	15830	15750	3236
591	20240531	090800	155834370	15760	15770	15770	15750	982
592	20240531	090700	140358220	15790	15730	15790	15730	2067
593	20240531	090600	107809000	15740	15690	15740	15690	832
594	20240531	090500	94736300	15690	15690	15700	15680	1998
595	20240531	090400	63387280	15580	15640	15680	15580	668
596	20240531	090300	52942740	15640	15550	15650	15540	808
597	20240531	090200	40337450	15540	15550	15640	15540	183
598	20240531	090100	37483410	15530	15530	15530	15530	20
599	20240531	090000	37172810	15530	15500	15530	15500	2398