KissMeData/001550/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183500	184251860	12410	12410	12410	12410	456
3	20240531	183400	184251860	12410	12410	12410	12410	0
4	20240531	183300	184251860	12410	12410	12410	12410	0
5	20240531	183200	184251860	12410	12410	12410	12410	0
6	20240531	183100	184251860	12410	12410	12410	12410	0
7	20240531	183000	184251860	12410	12410	12410	12410	0
8	20240531	182900	184251860	12410	12410	12410	12410	0
9	20240531	182800	184251860	12410	12410	12410	12410	0
10	20240531	182700	184251860	12410	12410	12410	12410	0
11	20240531	182600	184251860	12410	12410	12410	12410	0
12	20240531	182500	184251860	12410	12410	12410	12410	0
13	20240531	182400	184251860	12410	12410	12410	12410	0
14	20240531	182300	184251860	12410	12410	12410	12410	0
15	20240531	182200	184251860	12410	12410	12410	12410	0
16	20240531	182100	184251860	12410	12410	12410	12410	0
17	20240531	182000	184251860	12410	12410	12410	12410	0
18	20240531	181900	184251860	12410	12410	12410	12410	0
19	20240531	181800	184251860	12410	12410	12410	12410	0
20	20240531	181700	184251860	12410	12410	12410	12410	0
21	20240531	181600	184251860	12410	12410	12410	12410	0
22	20240531	181500	184251860	12410	12410	12410	12410	0
23	20240531	181400	184251860	12410	12410	12410	12410	0
24	20240531	181300	184251860	12410	12410	12410	12410	0
25	20240531	181200	184251860	12410	12410	12410	12410	0
26	20240531	181100	184251860	12410	12410	12410	12410	0
27	20240531	181000	184251860	12410	12410	12410	12410	0
28	20240531	180900	184251860	12410	12410	12410	12410	0
29	20240531	180800	184251860	12410	12410	12410	12410	0
30	20240531	180700	184251860	12410	12410	12410	12410	0
31	20240531	180600	184251860	12410	12410	12410	12410	0
32	20240531	180500	184251860	12410	12410	12410	12410	456
33	20240531	180400	184251860	12410	12410	12410	12410	0
34	20240531	180300	184251860	12410	12410	12410	12410	0
35	20240531	180200	184251860	12410	12410	12410	12410	0
36	20240531	180100	184251860	12410	12410	12410	12410	0
37	20240531	180000	184251860	12410	12410	12410	12410	0
38	20240531	175900	184251860	12410	12410	12410	12410	0
39	20240531	175800	184251860	12410	12410	12410	12410	0
40	20240531	175700	184251860	12410	12410	12410	12410	0
41	20240531	175600	184251860	12410	12410	12410	12410	0
42	20240531	175500	184251860	12410	12410	12410	12410	0
43	20240531	175400	184251860	12410	12410	12410	12410	0
44	20240531	175300	184251860	12410	12410	12410	12410	0
45	20240531	175200	184251860	12410	12410	12410	12410	0
46	20240531	175100	184251860	12410	12410	12410	12410	0
47	20240531	175000	184251860	12410	12410	12410	12410	0
48	20240531	174900	184251860	12410	12410	12410	12410	0
49	20240531	174800	184251860	12410	12410	12410	12410	0
50	20240531	174700	184251860	12410	12410	12410	12410	0
51	20240531	174600	184251860	12410	12410	12410	12410	0
52	20240531	174500	184251860	12410	12410	12410	12410	0
53	20240531	174400	184251860	12410	12410	12410	12410	0
54	20240531	174300	184251860	12410	12410	12410	12410	0
55	20240531	174200	184251860	12410	12410	12410	12410	0
56	20240531	174100	184251860	12410	12410	12410	12410	0
57	20240531	174000	184251860	12410	12410	12410	12410	0
58	20240531	173900	184251860	12410	12410	12410	12410	0
59	20240531	173800	184251860	12410	12410	12410	12410	0
60	20240531	173700	184251860	12410	12410	12410	12410	0
61	20240531	173600	184251860	12410	12410	12410	12410	0
62	20240531	173500	184251860	12410	12410	12410	12410	456
63	20240531	173400	184251860	12410	12410	12410	12410	0
64	20240531	173300	184251860	12410	12410	12410	12410	0
65	20240531	173200	184251860	12410	12410	12410	12410	0
66	20240531	173100	184251860	12410	12410	12410	12410	0
67	20240531	173000	184251860	12410	12410	12410	12410	0
68	20240531	172900	184251860	12410	12410	12410	12410	0
69	20240531	172800	184251860	12410	12410	12410	12410	0
70	20240531	172700	184251860	12410	12410	12410	12410	0
71	20240531	172600	184251860	12410	12410	12410	12410	0
72	20240531	172500	184251860	12410	12410	12410	12410	0
73	20240531	172400	184251860	12410	12410	12410	12410	0
74	20240531	172300	184251860	12410	12410	12410	12410	0
75	20240531	172200	184251860	12410	12410	12410	12410	0
76	20240531	172100	184251860	12410	12410	12410	12410	0
77	20240531	172000	184251860	12410	12410	12410	12410	0
78	20240531	171900	184251860	12410	12410	12410	12410	0
79	20240531	171800	184251860	12410	12410	12410	12410	0
80	20240531	171700	184251860	12410	12410	12410	12410	0
81	20240531	171600	184251860	12410	12410	12410	12410	0
82	20240531	171500	184251860	12410	12410	12410	12410	0
83	20240531	171400	184251860	12410	12410	12410	12410	0
84	20240531	171300	184251860	12410	12410	12410	12410	0
85	20240531	171200	184251860	12410	12410	12410	12410	0
86	20240531	171100	184251860	12410	12410	12410	12410	0
87	20240531	171000	184251860	12410	12410	12410	12410	0
88	20240531	170900	184251860	12410	12410	12410	12410	0
89	20240531	170800	184251860	12410	12410	12410	12410	0
90	20240531	170700	184251860	12410	12410	12410	12410	0
91	20240531	170600	184251860	12410	12410	12410	12410	0
92	20240531	170500	184251860	12410	12410	12410	12410	456
93	20240531	170400	184251860	12410	12410	12410	12410	0
94	20240531	170300	184251860	12410	12410	12410	12410	0
95	20240531	170200	184251860	12410	12410	12410	12410	0
96	20240531	170100	184251860	12410	12410	12410	12410	0
97	20240531	170000	184251860	12410	12410	12410	12410	0
98	20240531	165900	184251860	12410	12410	12410	12410	0
99	20240531	165800	184251860	12410	12410	12410	12410	0
100	20240531	165700	184251860	12410	12410	12410	12410	0
101	20240531	165600	184251860	12410	12410	12410	12410	0
102	20240531	165500	184251860	12410	12410	12410	12410	0
103	20240531	165400	184251860	12410	12410	12410	12410	0
104	20240531	165300	184251860	12410	12410	12410	12410	0
105	20240531	165200	184251860	12410	12410	12410	12410	0
106	20240531	165100	184251860	12410	12410	12410	12410	0
107	20240531	165000	184251860	12410	12410	12410	12410	0
108	20240531	164900	184251860	12410	12410	12410	12410	0
109	20240531	164800	184251860	12410	12410	12410	12410	0
110	20240531	164700	184251860	12410	12410	12410	12410	0
111	20240531	164600	184251860	12410	12410	12410	12410	0
112	20240531	164500	184251860	12410	12410	12410	12410	0
113	20240531	164400	184251860	12410	12410	12410	12410	0
114	20240531	164300	184251860	12410	12410	12410	12410	0
115	20240531	164200	184251860	12410	12410	12410	12410	0
116	20240531	164100	184251860	12410	12410	12410	12410	0
117	20240531	164000	184251860	12410	12410	12410	12410	0
118	20240531	163900	184251860	12410	12410	12410	12410	0
119	20240531	163800	184251860	12410	12410	12410	12410	0
120	20240531	163700	184251860	12410	12410	12410	12410	0
121	20240531	163600	184251860	12410	12410	12410	12410	0
122	20240531	163500	184251860	12410	12410	12410	12410	456
123	20240531	163400	184251860	12410	12410	12410	12410	0
124	20240531	163300	184251860	12410	12410	12410	12410	0
125	20240531	163200	184251860	12410	12410	12410	12410	0
126	20240531	163100	184251860	12410	12410	12410	12410	0
127	20240531	163000	184251860	12410	12410	12410	12410	0
128	20240531	162900	184251860	12410	12410	12410	12410	0
129	20240531	162800	184251860	12410	12410	12410	12410	0
130	20240531	162700	184251860	12410	12410	12410	12410	0
131	20240531	162600	184251860	12410	12410	12410	12410	0
132	20240531	162500	184251860	12410	12410	12410	12410	0
133	20240531	162400	184251860	12410	12410	12410	12410	0
134	20240531	162300	184251860	12410	12410	12410	12410	0
135	20240531	162200	184251860	12410	12410	12410	12410	0
136	20240531	162100	184251860	12410	12410	12410	12410	0
137	20240531	162000	184251860	12410	12410	12410	12410	0
138	20240531	161900	184251860	12410	12410	12410	12410	0
139	20240531	161800	184251860	12410	12410	12410	12410	0
140	20240531	161700	184251860	12410	12410	12410	12410	0
141	20240531	161600	184251860	12410	12410	12410	12410	0
142	20240531	161500	184251860	12410	12410	12410	12410	0
143	20240531	161400	184251860	12410	12410	12410	12410	0
144	20240531	161300	184251860	12410	12410	12410	12410	0
145	20240531	161200	184251860	12410	12410	12410	12410	0
146	20240531	161100	184251860	12410	12410	12410	12410	0
147	20240531	161000	184251860	12410	12410	12410	12410	0
148	20240531	160900	184251860	12410	12410	12410	12410	0
149	20240531	160800	184251860	12410	12410	12410	12410	0
150	20240531	160700	184251860	12410	12410	12410	12410	0
151	20240531	160600	184251860	12410	12410	12410	12410	0
152	20240531	160500	184251860	12410	12410	12410	12410	456
153	20240531	160400	184251860	12410	12410	12410	12410	0
154	20240531	160300	184251860	12410	12410	12410	12410	0
155	20240531	160200	184251860	12410	12410	12410	12410	0
156	20240531	160100	184251860	12410	12410	12410	12410	0
157	20240531	160000	184251860	12410	12410	12410	12410	0
158	20240531	155900	184251860	12410	12410	12410	12410	0
159	20240531	155800	184251860	12410	12410	12410	12410	0
160	20240531	155700	184251860	12410	12410	12410	12410	0
161	20240531	155600	184251860	12410	12410	12410	12410	0
162	20240531	155500	184251860	12410	12410	12410	12410	0
163	20240531	155400	184251860	12410	12410	12410	12410	0
164	20240531	155300	184251860	12410	12410	12410	12410	0
165	20240531	155200	184251860	12410	12410	12410	12410	0
166	20240531	155100	184251860	12410	12410	12410	12410	0
167	20240531	155000	184251860	12410	12410	12410	12410	0
168	20240531	154900	184251860	12410	12410	12410	12410	0
169	20240531	154800	184251860	12410	12410	12410	12410	0
170	20240531	154700	184251860	12410	12410	12410	12410	0
171	20240531	154600	184251860	12410	12410	12410	12410	0
172	20240531	154500	184251860	12410	12410	12410	12410	0
173	20240531	154400	184251860	12410	12410	12410	12410	0
174	20240531	154300	184251860	12410	12410	12410	12410	0
175	20240531	154200	184251860	12410	12410	12410	12410	0
176	20240531	154100	184251860	12410	12410	12410	12410	0
177	20240531	154000	184251860	12410	12410	12410	12410	0
178	20240531	153900	184251860	12410	12410	12410	12410	0
179	20240531	153800	184251860	12410	12410	12410	12410	0
180	20240531	153700	184251860	12410	12410	12410	12410	0
181	20240531	153600	184251860	12410	12410	12410	12410	0
182	20240531	153500	184251860	12410	12410	12410	12410	456
183	20240531	153400	184251860	12410	12410	12410	12410	0
184	20240531	153300	184251860	12410	12410	12410	12410	0
185	20240531	153200	184251860	12410	12410	12410	12410	0
186	20240531	153100	184251860	12410	12410	12410	12410	0
187	20240531	153000	184251860	12410	12410	12410	12410	456
188	20240531	152900	178592900	12430	12430	12430	12430	0
189	20240531	152800	178592900	12430	12430	12430	12430	0
190	20240531	152700	178592900	12430	12430	12430	12430	0
191	20240531	152600	178592900	12430	12430	12430	12430	0
192	20240531	152500	178592900	12430	12430	12430	12430	0
193	20240531	152400	178592900	12430	12430	12430	12430	0
194	20240531	152300	178592900	12430	12430	12430	12430	0
195	20240531	152200	178592900	12430	12430	12430	12430	0
196	20240531	152100	178592900	12430	12430	12430	12430	0
197	20240531	152000	178592900	12430	12430	12430	12430	0
198	20240531	151900	178592900	12430	12430	12430	12430	6
199	20240531	151800	178518320	12410	12410	12410	12410	0
200	20240531	151700	178518320	12410	12410	12410	12410	0
201	20240531	151600	178518320	12410	12410	12410	12410	35
202	20240531	151500	178083970	12410	12420	12420	12410	101
203	20240531	151400	176830270	12430	12420	12430	12420	32
204	20240531	151300	176432720	12420	12420	12420	12420	0
205	20240531	151200	176432720	12420	12420	12420	12420	79
206	20240531	151100	175451540	12420	12420	12420	12420	22
207	20240531	151000	175178300	12420	12420	12420	12420	0
208	20240531	150900	175178300	12420	12420	12420	12420	99
209	20240531	150800	173948720	12420	12420	12420	12420	1
210	20240531	150700	173936300	12450	12450	12450	12450	2
211	20240531	150600	173911400	12420	12420	12420	12420	0
212	20240531	150500	173911400	12420	12420	12420	12420	64
213	20240531	150400	173116520	12410	12430	12430	12410	207
214	20240531	150300	170545580	12420	12420	12420	12420	0
215	20240531	150200	170545580	12420	12420	12420	12420	0
216	20240531	150100	170545580	12420	12420	12420	12420	0
217	20240531	150000	170545580	12420	12420	12420	12420	0
218	20240531	145900	170545580	12420	12420	12420	12420	0
219	20240531	145800	170545580	12420	12420	12420	12420	0
220	20240531	145700	170545580	12420	12420	12420	12420	76
221	20240531	145600	169601660	12430	12420	12430	12420	241
222	20240531	145500	166608420	12430	12430	12430	12430	110
223	20240531	145400	165241120	12430	12430	12430	12430	98
224	20240531	145300	164022980	12430	12430	12430	12430	0
225	20240531	145200	164022980	12430	12430	12430	12430	2
226	20240531	145100	163998120	12430	12430	12430	12430	0
227	20240531	145000	163998120	12430	12430	12430	12430	1
228	20240531	144900	163985690	12420	12420	12420	12420	0
229	20240531	144800	163985690	12420	12420	12420	12420	0
230	20240531	144700	163985690	12420	12420	12420	12420	0
231	20240531	144600	163985690	12420	12420	12420	12420	0
232	20240531	144500	163985690	12420	12420	12420	12420	0
233	20240531	144400	163985690	12420	12420	12420	12420	0
234	20240531	144300	163985690	12420	12420	12420	12420	52
235	20240531	144200	163339850	12430	12430	12430	12430	0
236	20240531	144100	163339850	12430	12430	12430	12430	1
237	20240531	144000	163327420	12430	12430	12430	12430	0
238	20240531	143900	163327420	12430	12430	12430	12430	0
239	20240531	143800	163327420	12430	12430	12430	12430	0
240	20240531	143700	163327420	12430	12430	12430	12430	3
241	20240531	143600	163290130	12420	12430	12430	12420	1011
242	20240531	143500	150733390	12420	12420	12420	12420	0
243	20240531	143400	150733390	12420	12420	12420	12420	0
244	20240531	143300	150733390	12420	12420	12420	12420	0
245	20240531	143200	150733390	12420	12420	12420	12420	0
246	20240531	143100	150733390	12420	12420	12420	12420	2
247	20240531	143000	150708550	12410	12410	12410	12410	0
248	20240531	142900	150708550	12410	12410	12410	12410	1
249	20240531	142800	150696140	12420	12420	12420	12420	0
250	20240531	142700	150696140	12420	12420	12420	12420	1
251	20240531	142600	150683720	12420	12420	12420	12420	0
252	20240531	142500	150683720	12420	12420	12420	12420	30
253	20240531	142400	150311120	12430	12430	12430	12430	0
254	20240531	142300	150311120	12430	12430	12430	12430	0
255	20240531	142200	150311120	12430	12430	12430	12430	0
256	20240531	142100	150311120	12430	12430	12430	12430	0
257	20240531	142000	150311120	12430	12430	12430	12430	0
258	20240531	141900	150311120	12430	12430	12430	12430	0
259	20240531	141800	150311120	12430	12430	12430	12430	1
260	20240531	141700	150298690	12410	12410	12410	12410	0
261	20240531	141600	150298690	12410	12410	12410	12410	0
262	20240531	141500	150298690	12410	12410	12410	12410	0
263	20240531	141400	150298690	12410	12410	12410	12410	0
264	20240531	141300	150298690	12410	12410	12410	12410	0
265	20240531	141200	150298690	12410	12410	12410	12410	0
266	20240531	141100	150298690	12410	12420	12420	12410	800
267	20240531	141000	140370590	12420	12420	12420	12420	0
268	20240531	140900	140370590	12420	12420	12420	12420	0
269	20240531	140800	140370590	12420	12420	12420	12420	10
270	20240531	140700	140246390	12420	12420	12430	12420	128
271	20240531	140600	138656610	12420	12420	12420	12420	0
272	20240531	140500	138656610	12420	12420	12420	12420	0
273	20240531	140400	138656610	12420	12420	12420	12420	0
274	20240531	140300	138656610	12420	12420	12420	12420	25
275	20240531	140200	138346110	12400	12400	12400	12400	0
276	20240531	140100	138346110	12400	12400	12400	12400	0
277	20240531	140000	138346110	12400	12400	12400	12400	0
278	20240531	135900	138346110	12400	12400	12400	12400	0
279	20240531	135800	138346110	12400	12400	12400	12400	0
280	20240531	135700	138346110	12400	12400	12400	12400	0
281	20240531	135600	138346110	12400	12400	12400	12400	0
282	20240531	135500	138346110	12400	12400	12400	12400	0
283	20240531	135400	138346110	12400	12400	12400	12400	0
284	20240531	135300	138346110	12400	12400	12400	12400	0
285	20240531	135200	138346110	12400	12400	12400	12400	0
286	20240531	135100	138346110	12400	12400	12400	12400	0
287	20240531	135000	138346110	12400	12400	12400	12400	0
288	20240531	134900	138346110	12400	12400	12400	12400	0
289	20240531	134800	138346110	12400	12400	12400	12400	0
290	20240531	134700	138346110	12400	12400	12400	12400	0
291	20240531	134600	138346110	12400	12400	12400	12400	2
292	20240531	134500	138321310	12400	12400	12400	12400	0
293	20240531	134400	138321310	12400	12400	12400	12400	0
294	20240531	134300	138321310	12400	12400	12400	12400	0
295	20240531	134200	138321310	12400	12400	12400	12400	0
296	20240531	134100	138321310	12400	12400	12400	12400	0
297	20240531	134000	138321310	12400	12400	12400	12400	0
298	20240531	133900	138321310	12400	12400	12400	12400	0
299	20240531	133800	138321310	12400	12400	12400	12400	0
300	20240531	133700	138321310	12400	12400	12400	12400	0
301	20240531	133600	138321310	12400	12400	12400	12400	0
302	20240531	133500	138321310	12400	12400	12400	12400	0
303	20240531	133400	138321310	12400	12400	12400	12400	0
304	20240531	133300	138321310	12400	12400	12400	12400	0
305	20240531	133200	138321310	12400	12400	12400	12400	30
306	20240531	133100	137949310	12400	12400	12400	12400	0
307	20240531	133000	137949310	12400	12410	12410	12400	521
308	20240531	132900	131486850	12410	12410	12410	12410	0
309	20240531	132800	131486850	12410	12410	12410	12410	0
310	20240531	132700	131486850	12410	12410	12410	12410	0
311	20240531	132600	131486850	12410	12410	12410	12410	0
312	20240531	132500	131486850	12410	12410	12410	12410	0
313	20240531	132400	131486850	12410	12410	12410	12410	0
314	20240531	132300	131486850	12410	12410	12410	12410	0
315	20240531	132200	131486850	12410	12410	12410	12410	0
316	20240531	132100	131486850	12410	12410	12410	12410	0
317	20240531	132000	131486850	12410	12410	12410	12410	0
318	20240531	131900	131486850	12410	12410	12410	12410	0
319	20240531	131800	131486850	12410	12410	12410	12410	0
320	20240531	131700	131486850	12410	12410	12410	12410	0
321	20240531	131600	131486850	12410	12410	12410	12410	0
322	20240531	131500	131486850	12410	12410	12410	12410	0
323	20240531	131400	131486850	12410	12410	12410	12410	0
324	20240531	131300	131486850	12410	12410	12410	12410	0
325	20240531	131200	131486850	12410	12410	12410	12410	0
326	20240531	131100	131486850	12410	12410	12410	12410	0
327	20240531	131000	131486850	12410	12410	12410	12410	50
328	20240531	130900	130866350	12400	12400	12400	12400	0
329	20240531	130800	130866350	12400	12400	12400	12400	0
330	20240531	130700	130866350	12400	12400	12400	12400	0
331	20240531	130600	130866350	12400	12400	12400	12400	0
332	20240531	130500	130866350	12400	12400	12400	12400	0
333	20240531	130400	130866350	12400	12400	12400	12400	0
334	20240531	130300	130866350	12400	12400	12400	12400	0
335	20240531	130200	130866350	12400	12400	12400	12400	0
336	20240531	130100	130866350	12400	12400	12400	12400	0
337	20240531	130000	130866350	12400	12400	12400	12400	0
338	20240531	125900	130866350	12400	12400	12400	12400	0
339	20240531	125800	130866350	12400	12400	12400	12400	0
340	20240531	125700	130866350	12400	12400	12400	12400	0
341	20240531	125600	130866350	12400	12400	12400	12400	0
342	20240531	125500	130866350	12400	12400	12400	12400	0
343	20240531	125400	130866350	12400	12400	12400	12400	0
344	20240531	125300	130866350	12400	12400	12400	12400	0
345	20240531	125200	130866350	12400	12400	12400	12400	0
346	20240531	125100	130866350	12400	12400	12400	12400	0
347	20240531	125000	130866350	12400	12400	12400	12400	0
348	20240531	124900	130866350	12400	12400	12400	12400	0
349	20240531	124800	130866350	12400	12400	12400	12400	0
350	20240531	124700	130866350	12400	12400	12400	12400	0
351	20240531	124600	130866350	12400	12400	12400	12400	0
352	20240531	124500	130866350	12400	12400	12400	12400	0
353	20240531	124400	130866350	12400	12410	12410	12400	235
354	20240531	124300	127952160	12410	12410	12410	12410	0
355	20240531	124200	127952160	12410	12410	12410	12410	3
356	20240531	124100	127914930	12410	12410	12410	12410	500
357	20240531	124000	121709930	12410	12420	12420	12410	600
358	20240531	123900	114263120	12420	12420	12420	12420	0
359	20240531	123800	114263120	12420	12420	12420	12420	0
360	20240531	123700	114263120	12420	12420	12420	12420	0
361	20240531	123600	114263120	12420	12420	12420	12420	0
362	20240531	123500	114263120	12420	12420	12420	12420	0
363	20240531	123400	114263120	12420	12420	12420	12420	0
364	20240531	123300	114263120	12420	12420	12420	12420	0
365	20240531	123200	114263120	12420	12420	12420	12420	1
366	20240531	123100	114250700	12420	12420	12420	12420	0
367	20240531	123000	114250700	12420	12440	12440	12420	100
368	20240531	122900	113007000	12450	12450	12450	12450	0
369	20240531	122800	113007000	12450	12450	12450	12450	0
370	20240531	122700	113007000	12450	12450	12450	12450	0
371	20240531	122600	113007000	12450	12450	12450	12450	0
372	20240531	122500	113007000	12450	12450	12450	12450	0
373	20240531	122400	113007000	12450	12450	12450	12450	0
374	20240531	122300	113007000	12450	12450	12450	12450	0
375	20240531	122200	113007000	12450	12450	12450	12450	0
376	20240531	122100	113007000	12450	12450	12450	12450	0
377	20240531	122000	113007000	12450	12450	12450	12450	0
378	20240531	121900	113007000	12450	12460	12460	12450	365
379	20240531	121800	108462500	12450	12450	12450	12450	0
380	20240531	121700	108462500	12450	12450	12450	12450	0
381	20240531	121600	108462500	12450	12450	12450	12450	0
382	20240531	121500	108462500	12450	12460	12460	12450	300
383	20240531	121400	104725670	12460	12460	12460	12460	150
384	20240531	121300	102856670	12460	12460	12460	12460	300
385	20240531	121200	99118670	12460	12460	12460	12460	200
386	20240531	121100	96626670	12490	12490	12490	12490	1
387	20240531	121000	96614180	12460	12460	12460	12460	0
388	20240531	120900	96614180	12460	12460	12460	12460	0
389	20240531	120800	96614180	12460	12460	12460	12460	0
390	20240531	120700	96614180	12460	12460	12460	12460	0
391	20240531	120600	96614180	12460	12460	12460	12460	1
392	20240531	120500	96601720	12470	12470	12470	12470	0
393	20240531	120400	96601720	12470	12470	12470	12470	0
394	20240531	120300	96601720	12470	12470	12470	12470	0
395	20240531	120200	96601720	12470	12470	12470	12470	0
396	20240531	120100	96601720	12470	12470	12470	12470	0
397	20240531	120000	96601720	12470	12470	12470	12470	0
398	20240531	115900	96601720	12470	12470	12470	12470	0
399	20240531	115800	96601720	12470	12470	12470	12470	0
400	20240531	115700	96601720	12470	12470	12470	12470	0
401	20240531	115600	96601720	12470	12470	12470	12470	0
402	20240531	115500	96601720	12470	12470	12470	12470	41
403	20240531	115400	96090450	12470	12470	12470	12470	0
404	20240531	115300	96090450	12470	12470	12470	12470	4
405	20240531	115200	96040570	12470	12470	12470	12470	0
406	20240531	115100	96040570	12470	12470	12470	12470	70
407	20240531	115000	95167670	12470	12470	12470	12470	0
408	20240531	114900	95167670	12470	12470	12470	12470	0
409	20240531	114800	95167670	12470	12470	12470	12470	0
410	20240531	114700	95167670	12470	12470	12470	12470	0
411	20240531	114600	95167670	12470	12470	12470	12470	0
412	20240531	114500	95167670	12470	12470	12470	12470	0
413	20240531	114400	95167670	12470	12470	12470	12470	0
414	20240531	114300	95167670	12470	12470	12470	12470	0
415	20240531	114200	95167670	12470	12470	12470	12470	0
416	20240531	114100	95167670	12470	12470	12470	12470	0
417	20240531	114000	95167670	12470	12470	12470	12470	0
418	20240531	113900	95167670	12470	12470	12470	12470	0
419	20240531	113800	95167670	12470	12470	12470	12470	0
420	20240531	113700	95167670	12470	12470	12470	12470	0
421	20240531	113600	95167670	12470	12480	12480	12470	4
422	20240531	113500	95117780	12490	12490	12490	12490	0
423	20240531	113400	95117780	12490	12490	12490	12490	0
424	20240531	113300	95117780	12490	12490	12490	12490	0
425	20240531	113200	95117780	12490	12490	12490	12490	0
426	20240531	113100	95117780	12490	12490	12490	12490	0
427	20240531	113000	95117780	12490	12490	12490	12490	0
428	20240531	112900	95117780	12490	12490	12490	12490	0
429	20240531	112800	95117780	12490	12490	12490	12490	0
430	20240531	112700	95117780	12490	12490	12490	12490	0
431	20240531	112600	95117780	12490	12490	12490	12490	0
432	20240531	112500	95117780	12490	12490	12490	12490	0
433	20240531	112400	95117780	12490	12490	12490	12490	105
434	20240531	112300	93806330	12470	12470	12470	12470	0
435	20240531	112200	93806330	12470	12470	12470	12470	0
436	20240531	112100	93806330	12470	12470	12470	12470	0
437	20240531	112000	93806330	12470	12470	12470	12470	0
438	20240531	111900	93806330	12470	12470	12470	12470	0
439	20240531	111800	93806330	12470	12470	12470	12470	0
440	20240531	111700	93806330	12470	12470	12470	12470	0
441	20240531	111600	93806330	12470	12470	12470	12470	0
442	20240531	111500	93806330	12470	12470	12470	12470	0
443	20240531	111400	93806330	12470	12470	12470	12470	0
444	20240531	111300	93806330	12470	12470	12470	12470	0
445	20240531	111200	93806330	12470	12470	12470	12470	0
446	20240531	111100	93806330	12470	12470	12470	12470	0
447	20240531	111000	93806330	12470	12470	12470	12470	0
448	20240531	110900	93806330	12470	12470	12470	12470	0
449	20240531	110800	93806330	12470	12470	12470	12470	0
450	20240531	110700	93806330	12470	12470	12470	12470	0
451	20240531	110600	93806330	12470	12470	12470	12470	0
452	20240531	110500	93806330	12470	12470	12470	12470	0
453	20240531	110400	93806330	12470	12470	12470	12470	0
454	20240531	110300	93806330	12470	12470	12470	12470	0
455	20240531	110200	93806330	12470	12470	12470	12470	0
456	20240531	110100	93806330	12470	12470	12470	12470	0
457	20240531	110000	93806330	12470	12470	12470	12470	0
458	20240531	105900	93806330	12470	12470	12470	12470	0
459	20240531	105800	93806330	12470	12470	12470	12470	0
460	20240531	105700	93806330	12470	12470	12470	12470	0
461	20240531	105600	93806330	12470	12470	12470	12470	0
462	20240531	105500	93806330	12470	12470	12470	12470	15
463	20240531	105400	93619280	12450	12450	12450	12450	0
464	20240531	105300	93619280	12450	12450	12450	12450	0
465	20240531	105200	93619280	12450	12450	12450	12450	15
466	20240531	105100	93432530	12440	12440	12440	12440	0
467	20240531	105000	93432530	12440	12440	12440	12440	0
468	20240531	104900	93432530	12440	12440	12440	12440	0
469	20240531	104800	93432530	12440	12440	12440	12440	0
470	20240531	104700	93432530	12440	12440	12440	12440	0
471	20240531	104600	93432530	12440	12440	12440	12440	0
472	20240531	104500	93432530	12440	12440	12440	12440	0
473	20240531	104400	93432530	12440	12440	12440	12440	0
474	20240531	104300	93432530	12440	12440	12440	12440	0
475	20240531	104200	93432530	12440	12440	12440	12440	0
476	20240531	104100	93432530	12440	12440	12440	12440	0
477	20240531	104000	93432530	12440	12440	12440	12440	0
478	20240531	103900	93432530	12440	12440	12440	12440	0
479	20240531	103800	93432530	12440	12440	12440	12440	0
480	20240531	103700	93432530	12440	12440	12440	12440	0
481	20240531	103600	93432530	12440	12440	12440	12440	0
482	20240531	103500	93432530	12440	12440	12440	12440	0
483	20240531	103400	93432530	12440	12440	12440	12440	0
484	20240531	103300	93432530	12440	12440	12440	12440	1
485	20240531	103200	93420090	12440	12440	12440	12440	0
486	20240531	103100	93420090	12440	12440	12440	12440	0
487	20240531	103000	93420090	12440	12440	12440	12440	0
488	20240531	102900	93420090	12440	12440	12440	12440	45
489	20240531	102800	92860290	12460	12460	12460	12460	0
490	20240531	102700	92860290	12460	12460	12460	12460	0
491	20240531	102600	92860290	12460	12460	12460	12460	0
492	20240531	102500	92860290	12460	12460	12460	12460	0
493	20240531	102400	92860290	12460	12460	12460	12460	0
494	20240531	102300	92860290	12460	12460	12460	12460	0
495	20240531	102200	92860290	12460	12460	12460	12460	0
496	20240531	102100	92860290	12460	12460	12460	12460	0
497	20240531	102000	92860290	12460	12480	12480	12460	45
498	20240531	101900	92299410	12520	12520	12520	12520	0
499	20240531	101800	92299410	12520	12520	12520	12520	0
500	20240531	101700	92299410	12520	12520	12520	12520	1
501	20240531	101600	92286890	12520	12520	12520	12520	0
502	20240531	101500	92286890	12520	12520	12520	12520	64
503	20240531	101400	91485610	12520	12520	12520	12520	0
504	20240531	101300	91485610	12520	12520	12520	12520	0
505	20240531	101200	91485610	12520	12520	12520	12520	0
506	20240531	101100	91485610	12520	12520	12520	12520	0
507	20240531	101000	91485610	12520	12520	12520	12520	1
508	20240531	100900	91473090	12520	12520	12520	12520	0
509	20240531	100800	91473090	12520	12520	12520	12520	1
510	20240531	100700	91460570	12520	12520	12520	12520	2
511	20240531	100600	91435530	12530	12530	12530	12530	239
512	20240531	100500	88440860	12530	12500	12530	12500	2
513	20240531	100400	88415830	12480	12480	12480	12480	0
514	20240531	100300	88415830	12480	12480	12480	12480	0
515	20240531	100200	88415830	12480	12480	12480	12480	0
516	20240531	100100	88415830	12480	12480	12480	12480	0
517	20240531	100000	88415830	12480	12480	12480	12480	0
518	20240531	095900	88415830	12480	12480	12480	12480	0
519	20240531	095800	88415830	12480	12480	12480	12480	0
520	20240531	095700	88415830	12480	12480	12480	12480	0
521	20240531	095600	88415830	12480	12480	12480	12480	16
522	20240531	095500	88216150	12460	12460	12460	12460	0
523	20240531	095400	88216150	12460	12440	12460	12440	107
524	20240531	095300	86883250	12440	12440	12440	12440	2
525	20240531	095200	86858370	12400	12400	12400	12400	100
526	20240531	095100	85618370	12400	12400	12400	12400	100
527	20240531	095000	84378370	12400	12400	12400	12400	0
528	20240531	094900	84378370	12400	12420	12420	12400	1604
529	20240531	094800	64470890	12440	12440	12440	12440	0
530	20240531	094700	64470890	12440	12440	12440	12440	0
531	20240531	094600	64470890	12440	12440	12440	12440	20
532	20240531	094500	64222090	12440	12440	12440	12440	1
533	20240531	094400	64209650	12440	12440	12440	12440	0
534	20240531	094300	64209650	12440	12440	12440	12440	0
535	20240531	094200	64209650	12440	12440	12440	12440	2
536	20240531	094100	64184770	12420	12430	12430	12420	200
537	20240531	094000	61699970	12450	12450	12450	12450	0
538	20240531	093900	61699970	12450	12450	12450	12450	0
539	20240531	093800	61699970	12450	12450	12450	12450	1
540	20240531	093700	61687520	12450	12450	12450	12450	2
541	20240531	093600	61662620	12410	12410	12410	12410	201
542	20240531	093500	59168210	12400	12400	12400	12400	0
543	20240531	093400	59168210	12400	12400	12400	12400	0
544	20240531	093300	59168210	12400	12400	12400	12400	0
545	20240531	093200	59168210	12400	12400	12400	12400	0
546	20240531	093100	59168210	12400	12410	12410	12400	202
547	20240531	093000	56663080	12400	12400	12400	12400	0
548	20240531	092900	56663080	12400	12400	12400	12400	270
549	20240531	092800	53315080	12400	12410	12410	12400	181
550	20240531	092700	51069500	12410	12410	12410	12410	0
551	20240531	092600	51069500	12410	12410	12410	12410	70
552	20240531	092500	50200800	12450	12450	12450	12450	0
553	20240531	092400	50200800	12450	12450	12450	12450	0
554	20240531	092300	50200800	12450	12450	12450	12450	0
555	20240531	092200	50200800	12450	12450	12450	12450	0
556	20240531	092100	50200800	12450	12450	12450	12450	0
557	20240531	092000	50200800	12450	12470	12470	12450	373
558	20240531	091900	45556620	12470	12470	12470	12470	96
559	20240531	091800	44359500	12480	12480	12480	12480	0
560	20240531	091700	44359500	12480	12480	12480	12480	64
561	20240531	091600	43560780	12480	12480	12480	12480	0
562	20240531	091500	43560780	12480	12480	12480	12480	0
563	20240531	091400	43560780	12480	12510	12530	12480	200
564	20240531	091300	41061120	12470	12470	12470	12470	0
565	20240531	091200	41061120	12470	12470	12470	12470	0
566	20240531	091100	41061120	12470	12470	12470	12470	6
567	20240531	091000	40986300	12470	12540	12550	12470	41
568	20240531	090900	40471870	12450	12450	12450	12450	0
569	20240531	090800	40471870	12450	12450	12450	12450	0
570	20240531	090700	40471870	12450	12550	12550	12450	202
571	20240531	090600	37956430	12510	12510	12510	12510	0
572	20240531	090500	37956430	12510	12450	12510	12450	230
573	20240531	090400	35091130	12450	12470	12470	12450	314
574	20240531	090300	31179200	12460	12480	12480	12460	406
575	20240531	090200	26120360	12480	12550	12560	12460	332
576	20240531	090100	21971270	12560	12500	12590	12500	361
577	20240531	090000	17443990	12500	12460	12550	12460	1397