KissMeData/001550/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183500	97545210	12420	12420	12420	12420	371
3	20240605	183400	97545210	12420	12420	12420	12420	0
4	20240605	183300	97545210	12420	12420	12420	12420	0
5	20240605	183200	97545210	12420	12420	12420	12420	0
6	20240605	183100	97545210	12420	12420	12420	12420	0
7	20240605	183000	97545210	12420	12420	12420	12420	0
8	20240605	182900	97545210	12420	12420	12420	12420	0
9	20240605	182800	97545210	12420	12420	12420	12420	0
10	20240605	182700	97545210	12420	12420	12420	12420	0
11	20240605	182600	97545210	12420	12420	12420	12420	0
12	20240605	182500	97545210	12420	12420	12420	12420	0
13	20240605	182400	97545210	12420	12420	12420	12420	0
14	20240605	182300	97545210	12420	12420	12420	12420	0
15	20240605	182200	97545210	12420	12420	12420	12420	0
16	20240605	182100	97545210	12420	12420	12420	12420	0
17	20240605	182000	97545210	12420	12420	12420	12420	0
18	20240605	181900	97545210	12420	12420	12420	12420	0
19	20240605	181800	97545210	12420	12420	12420	12420	0
20	20240605	181700	97545210	12420	12420	12420	12420	0
21	20240605	181600	97545210	12420	12420	12420	12420	0
22	20240605	181500	97545210	12420	12420	12420	12420	0
23	20240605	181400	97545210	12420	12420	12420	12420	0
24	20240605	181300	97545210	12420	12420	12420	12420	0
25	20240605	181200	97545210	12420	12420	12420	12420	0
26	20240605	181100	97545210	12420	12420	12420	12420	0
27	20240605	181000	97545210	12420	12420	12420	12420	0
28	20240605	180900	97545210	12420	12420	12420	12420	0
29	20240605	180800	97545210	12420	12420	12420	12420	0
30	20240605	180700	97545210	12420	12420	12420	12420	0
31	20240605	180600	97545210	12420	12420	12420	12420	0
32	20240605	180500	97545210	12420	12420	12420	12420	371
33	20240605	180400	97545210	12420	12420	12420	12420	0
34	20240605	180300	97545210	12420	12420	12420	12420	0
35	20240605	180200	97545210	12420	12420	12420	12420	0
36	20240605	180100	97545210	12420	12420	12420	12420	0
37	20240605	180000	97545210	12420	12420	12420	12420	0
38	20240605	175900	97545210	12420	12420	12420	12420	0
39	20240605	175800	97545210	12420	12420	12420	12420	0
40	20240605	175700	97545210	12420	12420	12420	12420	0
41	20240605	175600	97545210	12420	12420	12420	12420	0
42	20240605	175500	97545210	12420	12420	12420	12420	0
43	20240605	175400	97545210	12420	12420	12420	12420	0
44	20240605	175300	97545210	12420	12420	12420	12420	0
45	20240605	175200	97545210	12420	12420	12420	12420	0
46	20240605	175100	97545210	12420	12420	12420	12420	0
47	20240605	175000	97545210	12420	12420	12420	12420	0
48	20240605	174900	97545210	12420	12420	12420	12420	0
49	20240605	174800	97545210	12420	12420	12420	12420	0
50	20240605	174700	97545210	12420	12420	12420	12420	0
51	20240605	174600	97545210	12420	12420	12420	12420	0
52	20240605	174500	97545210	12420	12420	12420	12420	0
53	20240605	174400	97545210	12420	12420	12420	12420	0
54	20240605	174300	97545210	12420	12420	12420	12420	0
55	20240605	174200	97545210	12420	12420	12420	12420	0
56	20240605	174100	97545210	12420	12420	12420	12420	0
57	20240605	174000	97545210	12420	12420	12420	12420	0
58	20240605	173900	97545210	12420	12420	12420	12420	0
59	20240605	173800	97545210	12420	12420	12420	12420	0
60	20240605	173700	97545210	12420	12420	12420	12420	0
61	20240605	173600	97545210	12420	12420	12420	12420	0
62	20240605	173500	97545210	12420	12420	12420	12420	371
63	20240605	173400	97545210	12420	12420	12420	12420	0
64	20240605	173300	97545210	12420	12420	12420	12420	0
65	20240605	173200	97545210	12420	12420	12420	12420	0
66	20240605	173100	97545210	12420	12420	12420	12420	0
67	20240605	173000	97545210	12420	12420	12420	12420	0
68	20240605	172900	97545210	12420	12420	12420	12420	0
69	20240605	172800	97545210	12420	12420	12420	12420	0
70	20240605	172700	97545210	12420	12420	12420	12420	0
71	20240605	172600	97545210	12420	12420	12420	12420	0
72	20240605	172500	97545210	12420	12420	12420	12420	0
73	20240605	172400	97545210	12420	12420	12420	12420	0
74	20240605	172300	97545210	12420	12420	12420	12420	0
75	20240605	172200	97545210	12420	12420	12420	12420	0
76	20240605	172100	97545210	12420	12420	12420	12420	0
77	20240605	172000	97545210	12420	12420	12420	12420	0
78	20240605	171900	97545210	12420	12420	12420	12420	0
79	20240605	171800	97545210	12420	12420	12420	12420	0
80	20240605	171700	97545210	12420	12420	12420	12420	0
81	20240605	171600	97545210	12420	12420	12420	12420	0
82	20240605	171500	97545210	12420	12420	12420	12420	0
83	20240605	171400	97545210	12420	12420	12420	12420	0
84	20240605	171300	97545210	12420	12420	12420	12420	0
85	20240605	171200	97545210	12420	12420	12420	12420	0
86	20240605	171100	97545210	12420	12420	12420	12420	0
87	20240605	171000	97545210	12420	12420	12420	12420	0
88	20240605	170900	97545210	12420	12420	12420	12420	0
89	20240605	170800	97545210	12420	12420	12420	12420	0
90	20240605	170700	97545210	12420	12420	12420	12420	0
91	20240605	170600	97545210	12420	12420	12420	12420	0
92	20240605	170500	97545210	12420	12420	12420	12420	371
93	20240605	170400	97545210	12420	12420	12420	12420	0
94	20240605	170300	97545210	12420	12420	12420	12420	0
95	20240605	170200	97545210	12420	12420	12420	12420	0
96	20240605	170100	97545210	12420	12420	12420	12420	0
97	20240605	170000	97545210	12420	12420	12420	12420	0
98	20240605	165900	97545210	12420	12420	12420	12420	0
99	20240605	165800	97545210	12420	12420	12420	12420	0
100	20240605	165700	97545210	12420	12420	12420	12420	0
101	20240605	165600	97545210	12420	12420	12420	12420	0
102	20240605	165500	97545210	12420	12420	12420	12420	0
103	20240605	165400	97545210	12420	12420	12420	12420	0
104	20240605	165300	97545210	12420	12420	12420	12420	0
105	20240605	165200	97545210	12420	12420	12420	12420	0
106	20240605	165100	97545210	12420	12420	12420	12420	0
107	20240605	165000	97545210	12420	12420	12420	12420	0
108	20240605	164900	97545210	12420	12420	12420	12420	0
109	20240605	164800	97545210	12420	12420	12420	12420	0
110	20240605	164700	97545210	12420	12420	12420	12420	0
111	20240605	164600	97545210	12420	12420	12420	12420	0
112	20240605	164500	97545210	12420	12420	12420	12420	0
113	20240605	164400	97545210	12420	12420	12420	12420	0
114	20240605	164300	97545210	12420	12420	12420	12420	0
115	20240605	164200	97545210	12420	12420	12420	12420	0
116	20240605	164100	97545210	12420	12420	12420	12420	0
117	20240605	164000	97545210	12420	12420	12420	12420	0
118	20240605	163900	97545210	12420	12420	12420	12420	0
119	20240605	163800	97545210	12420	12420	12420	12420	0
120	20240605	163700	97545210	12420	12420	12420	12420	0
121	20240605	163600	97545210	12420	12420	12420	12420	0
122	20240605	163500	97545210	12420	12420	12420	12420	371
123	20240605	163400	97545210	12420	12420	12420	12420	0
124	20240605	163300	97545210	12420	12420	12420	12420	0
125	20240605	163200	97545210	12420	12420	12420	12420	0
126	20240605	163100	97545210	12420	12420	12420	12420	0
127	20240605	163000	97545210	12420	12420	12420	12420	0
128	20240605	162900	97545210	12420	12420	12420	12420	0
129	20240605	162800	97545210	12420	12420	12420	12420	0
130	20240605	162700	97545210	12420	12420	12420	12420	0
131	20240605	162600	97545210	12420	12420	12420	12420	0
132	20240605	162500	97545210	12420	12420	12420	12420	0
133	20240605	162400	97545210	12420	12420	12420	12420	0
134	20240605	162300	97545210	12420	12420	12420	12420	0
135	20240605	162200	97545210	12420	12420	12420	12420	0
136	20240605	162100	97545210	12420	12420	12420	12420	0
137	20240605	162000	97545210	12420	12420	12420	12420	0
138	20240605	161900	97545210	12420	12420	12420	12420	0
139	20240605	161800	97545210	12420	12420	12420	12420	0
140	20240605	161700	97545210	12420	12420	12420	12420	0
141	20240605	161600	97545210	12420	12420	12420	12420	0
142	20240605	161500	97545210	12420	12420	12420	12420	0
143	20240605	161400	97545210	12420	12420	12420	12420	0
144	20240605	161300	97545210	12420	12420	12420	12420	0
145	20240605	161200	97545210	12420	12420	12420	12420	0
146	20240605	161100	97545210	12420	12420	12420	12420	0
147	20240605	161000	97545210	12420	12420	12420	12420	0
148	20240605	160900	97545210	12420	12420	12420	12420	0
149	20240605	160800	97545210	12420	12420	12420	12420	0
150	20240605	160700	97545210	12420	12420	12420	12420	0
151	20240605	160600	97545210	12420	12420	12420	12420	0
152	20240605	160500	97545210	12420	12420	12420	12420	371
153	20240605	160400	97545210	12420	12420	12420	12420	0
154	20240605	160300	97545210	12420	12420	12420	12420	0
155	20240605	160200	97545210	12420	12420	12420	12420	0
156	20240605	160100	97545210	12420	12420	12420	12420	0
157	20240605	160000	97545210	12420	12420	12420	12420	0
158	20240605	155900	97545210	12420	12420	12420	12420	0
159	20240605	155800	97545210	12420	12420	12420	12420	0
160	20240605	155700	97545210	12420	12420	12420	12420	0
161	20240605	155600	97545210	12420	12420	12420	12420	0
162	20240605	155500	97545210	12420	12420	12420	12420	0
163	20240605	155400	97545210	12420	12420	12420	12420	0
164	20240605	155300	97545210	12420	12420	12420	12420	0
165	20240605	155200	97545210	12420	12420	12420	12420	0
166	20240605	155100	97545210	12420	12420	12420	12420	0
167	20240605	155000	97545210	12420	12420	12420	12420	0
168	20240605	154900	97545210	12420	12420	12420	12420	0
169	20240605	154800	97545210	12420	12420	12420	12420	0
170	20240605	154700	97545210	12420	12420	12420	12420	0
171	20240605	154600	97545210	12420	12420	12420	12420	0
172	20240605	154500	97545210	12420	12420	12420	12420	0
173	20240605	154400	97545210	12420	12420	12420	12420	0
174	20240605	154300	97545210	12420	12420	12420	12420	0
175	20240605	154200	97545210	12420	12420	12420	12420	0
176	20240605	154100	97545210	12420	12420	12420	12420	0
177	20240605	154000	97545210	12420	12420	12420	12420	0
178	20240605	153900	97545210	12420	12420	12420	12420	0
179	20240605	153800	97545210	12420	12420	12420	12420	0
180	20240605	153700	97545210	12420	12420	12420	12420	0
181	20240605	153600	97545210	12420	12420	12420	12420	0
182	20240605	153500	97545210	12420	12420	12420	12420	371
183	20240605	153400	97545210	12420	12420	12420	12420	0
184	20240605	153300	97545210	12420	12420	12420	12420	0
185	20240605	153200	97545210	12420	12420	12420	12420	0
186	20240605	153100	97545210	12420	12420	12420	12420	0
187	20240605	153000	97545210	12420	12420	12420	12420	371
188	20240605	152900	92937390	12420	12420	12420	12420	0
189	20240605	152800	92937390	12420	12420	12420	12420	0
190	20240605	152700	92937390	12420	12420	12420	12420	0
191	20240605	152600	92937390	12420	12420	12420	12420	0
192	20240605	152500	92937390	12420	12420	12420	12420	0
193	20240605	152400	92937390	12420	12420	12420	12420	0
194	20240605	152300	92937390	12420	12420	12420	12420	0
195	20240605	152200	92937390	12420	12420	12420	12420	0
196	20240605	152100	92937390	12420	12420	12420	12420	0
197	20240605	152000	92937390	12420	12420	12420	12420	0
198	20240605	151900	92937390	12420	12420	12420	12420	25
199	20240605	151800	92626890	12410	12410	12410	12410	0
200	20240605	151700	92626890	12410	12410	12410	12410	0
201	20240605	151600	92626890	12410	12410	12490	12400	117
202	20240605	151500	91174890	12410	12410	12410	12410	125
203	20240605	151400	89623640	12420	12420	12420	12420	254
204	20240605	151300	86468960	12420	12420	12420	12420	0
205	20240605	151200	86468960	12420	12420	12420	12420	0
206	20240605	151100	86468960	12420	12420	12420	12420	0
207	20240605	151000	86468960	12420	12420	12420	12420	1
208	20240605	150900	86456540	12490	12490	12490	12490	0
209	20240605	150800	86456540	12490	12490	12490	12490	0
210	20240605	150700	86456540	12490	12490	12490	12490	100
211	20240605	150600	85207540	12490	12490	12490	12490	0
212	20240605	150500	85207540	12490	12490	12490	12490	0
213	20240605	150400	85207540	12490	12490	12490	12490	0
214	20240605	150300	85207540	12490	12490	12490	12490	8
215	20240605	150200	85107620	12470	12470	12470	12470	0
216	20240605	150100	85107620	12470	12470	12470	12470	6
217	20240605	150000	85032800	12420	12420	12420	12420	0
218	20240605	145900	85032800	12420	12420	12420	12420	0
219	20240605	145800	85032800	12420	12420	12420	12420	0
220	20240605	145700	85032800	12420	12420	12420	12420	0
221	20240605	145600	85032800	12420	12420	12420	12420	0
222	20240605	145500	85032800	12420	12420	12420	12420	0
223	20240605	145400	85032800	12420	12420	12420	12420	8
224	20240605	145300	84933440	12400	12400	12400	12400	0
225	20240605	145200	84933440	12400	12400	12400	12400	0
226	20240605	145100	84933440	12400	12420	12420	12400	1500
227	20240605	145000	66326240	12430	12450	12450	12430	277
228	20240605	144900	62881050	12450	12450	12450	12450	73
229	20240605	144800	61972200	12450	12450	12450	12450	0
230	20240605	144700	61972200	12450	12450	12450	12450	0
231	20240605	144600	61972200	12450	12450	12450	12450	0
232	20240605	144500	61972200	12450	12450	12450	12450	0
233	20240605	144400	61972200	12450	12450	12450	12450	0
234	20240605	144300	61972200	12450	12450	12450	12450	0
235	20240605	144200	61972200	12450	12450	12450	12450	0
236	20240605	144100	61972200	12450	12450	12450	12450	0
237	20240605	144000	61972200	12450	12450	12450	12450	0
238	20240605	143900	61972200	12450	12450	12450	12450	0
239	20240605	143800	61972200	12450	12450	12450	12450	0
240	20240605	143700	61972200	12450	12460	12460	12450	620
241	20240605	143600	54253150	12470	12470	12470	12470	0
242	20240605	143500	54253150	12470	12460	12470	12460	283
243	20240605	143400	50726140	12470	12470	12470	12470	45
244	20240605	143300	50164990	12480	12490	12490	12480	141
245	20240605	143200	48404810	12490	12490	12490	12490	0
246	20240605	143100	48404810	12490	12490	12490	12490	0
247	20240605	143000	48404810	12490	12490	12490	12490	0
248	20240605	142900	48404810	12490	12490	12490	12490	0
249	20240605	142800	48404810	12490	12490	12490	12490	0
250	20240605	142700	48404810	12490	12490	12490	12490	0
251	20240605	142600	48404810	12490	12490	12490	12490	0
252	20240605	142500	48404810	12490	12490	12490	12490	0
253	20240605	142400	48404810	12490	12490	12490	12490	0
254	20240605	142300	48404810	12490	12490	12490	12490	0
255	20240605	142200	48404810	12490	12490	12490	12490	30
256	20240605	142100	48030110	12490	12490	12490	12490	0
257	20240605	142000	48030110	12490	12490	12490	12490	0
258	20240605	141900	48030110	12490	12490	12490	12490	0
259	20240605	141800	48030110	12490	12490	12490	12490	39
260	20240605	141700	47543000	12480	12490	12490	12480	216
261	20240605	141600	44846010	12480	12480	12480	12480	0
262	20240605	141500	44846010	12480	12480	12480	12480	0
263	20240605	141400	44846010	12480	12480	12480	12480	0
264	20240605	141300	44846010	12480	12480	12480	12480	0
265	20240605	141200	44846010	12480	12480	12480	12480	0
266	20240605	141100	44846010	12480	12480	12480	12480	0
267	20240605	141000	44846010	12480	12480	12480	12480	0
268	20240605	140900	44846010	12480	12480	12480	12480	0
269	20240605	140800	44846010	12480	12480	12480	12480	0
270	20240605	140700	44846010	12480	12480	12480	12480	0
271	20240605	140600	44846010	12480	12480	12480	12480	0
272	20240605	140500	44846010	12480	12480	12480	12480	224
273	20240605	140400	42050490	12480	12480	12480	12480	0
274	20240605	140300	42050490	12480	12480	12480	12480	0
275	20240605	140200	42050490	12480	12480	12480	12480	0
276	20240605	140100	42050490	12480	12480	12480	12480	0
277	20240605	140000	42050490	12480	12480	12480	12480	0
278	20240605	135900	42050490	12480	12480	12480	12480	3
279	20240605	135800	42013050	12480	12480	12480	12480	15
280	20240605	135700	41825850	12480	12480	12480	12480	0
281	20240605	135600	41825850	12480	12480	12480	12480	0
282	20240605	135500	41825850	12480	12480	12480	12480	0
283	20240605	135400	41825850	12480	12480	12480	12480	0
284	20240605	135300	41825850	12480	12480	12480	12480	0
285	20240605	135200	41825850	12480	12480	12480	12480	0
286	20240605	135100	41825850	12480	12480	12480	12480	4
287	20240605	135000	41775930	12470	12470	12470	12470	0
288	20240605	134900	41775930	12470	12470	12470	12470	0
289	20240605	134800	41775930	12470	12470	12470	12470	0
290	20240605	134700	41775930	12470	12470	12470	12470	0
291	20240605	134600	41775930	12470	12470	12470	12470	1
292	20240605	134500	41763460	12470	12470	12470	12470	0
293	20240605	134400	41763460	12470	12470	12470	12470	0
294	20240605	134300	41763460	12470	12470	12470	12470	0
295	20240605	134200	41763460	12470	12470	12470	12470	0
296	20240605	134100	41763460	12470	12470	12470	12470	0
297	20240605	134000	41763460	12470	12470	12470	12470	0
298	20240605	133900	41763460	12470	12470	12470	12470	0
299	20240605	133800	41763460	12470	12460	12470	12460	6
300	20240605	133700	41688650	12460	12460	12460	12460	0
301	20240605	133600	41688650	12460	12460	12460	12460	10
302	20240605	133500	41564050	12460	12460	12460	12460	52
303	20240605	133400	40916130	12460	12460	12460	12460	1
304	20240605	133300	40903670	12460	12460	12460	12460	14
305	20240605	133200	40729230	12460	12460	12460	12460	0
306	20240605	133100	40729230	12460	12460	12460	12460	0
307	20240605	133000	40729230	12460	12460	12460	12460	0
308	20240605	132900	40729230	12460	12460	12460	12460	0
309	20240605	132800	40729230	12460	12460	12460	12460	10
310	20240605	132700	40604630	12460	12460	12460	12460	0
311	20240605	132600	40604630	12460	12460	12460	12460	0
312	20240605	132500	40604630	12460	12460	12460	12460	0
313	20240605	132400	40604630	12460	12460	12460	12460	0
314	20240605	132300	40604630	12460	12460	12460	12460	141
315	20240605	132200	38847770	12460	12460	12460	12460	0
316	20240605	132100	38847770	12460	12460	12460	12460	0
317	20240605	132000	38847770	12460	12460	12460	12460	0
318	20240605	131900	38847770	12460	12460	12460	12460	0
319	20240605	131800	38847770	12460	12460	12460	12460	0
320	20240605	131700	38847770	12460	12460	12460	12460	100
321	20240605	131600	37601770	12470	12470	12470	12470	249
322	20240605	131500	34496740	12470	12470	12470	12470	50
323	20240605	131400	33873240	12470	12470	12470	12470	1
324	20240605	131300	33860770	12470	12470	12470	12470	0
325	20240605	131200	33860770	12470	12470	12470	12470	0
326	20240605	131100	33860770	12470	12470	12470	12470	0
327	20240605	131000	33860770	12470	12470	12470	12470	0
328	20240605	130900	33860770	12470	12470	12470	12470	0
329	20240605	130800	33860770	12470	12470	12470	12470	0
330	20240605	130700	33860770	12470	12470	12470	12470	0
331	20240605	130600	33860770	12470	12470	12470	12470	0
332	20240605	130500	33860770	12470	12480	12480	12470	58
333	20240605	130400	33137430	12480	12480	12480	12480	0
334	20240605	130300	33137430	12480	12480	12480	12480	0
335	20240605	130200	33137430	12480	12480	12480	12480	0
336	20240605	130100	33137430	12480	12480	12480	12480	0
337	20240605	130000	33137430	12480	12480	12480	12480	0
338	20240605	125900	33137430	12480	12480	12480	12480	0
339	20240605	125800	33137430	12480	12480	12480	12480	0
340	20240605	125700	33137430	12480	12480	12480	12480	0
341	20240605	125600	33137430	12480	12480	12480	12480	0
342	20240605	125500	33137430	12480	12480	12480	12480	0
343	20240605	125400	33137430	12480	12480	12480	12480	0
344	20240605	125300	33137430	12480	12480	12480	12480	0
345	20240605	125200	33137430	12480	12480	12480	12480	0
346	20240605	125100	33137430	12480	12480	12480	12480	43
347	20240605	125000	32600790	12460	12460	12460	12460	0
348	20240605	124900	32600790	12460	12460	12460	12460	0
349	20240605	124800	32600790	12460	12460	12460	12460	0
350	20240605	124700	32600790	12460	12460	12460	12460	0
351	20240605	124600	32600790	12460	12460	12460	12460	0
352	20240605	124500	32600790	12460	12460	12460	12460	0
353	20240605	124400	32600790	12460	12460	12460	12460	0
354	20240605	124300	32600790	12460	12460	12460	12460	0
355	20240605	124200	32600790	12460	12460	12460	12460	0
356	20240605	124100	32600790	12460	12460	12460	12460	25
357	20240605	124000	32289290	12470	12470	12470	12470	0
358	20240605	123900	32289290	12470	12470	12470	12470	0
359	20240605	123800	32289290	12470	12470	12470	12470	0
360	20240605	123700	32289290	12470	12470	12470	12470	0
361	20240605	123600	32289290	12470	12470	12470	12470	0
362	20240605	123500	32289290	12470	12470	12470	12470	0
363	20240605	123400	32289290	12470	12470	12470	12470	10
364	20240605	123300	32164590	12470	12470	12470	12470	0
365	20240605	123200	32164590	12470	12470	12470	12470	0
366	20240605	123100	32164590	12470	12470	12470	12470	0
367	20240605	123000	32164590	12470	12470	12470	12470	0
368	20240605	122900	32164590	12470	12470	12470	12470	1
369	20240605	122800	32152120	12460	12460	12460	12460	0
370	20240605	122700	32152120	12460	12460	12460	12460	0
371	20240605	122600	32152120	12460	12460	12460	12460	0
372	20240605	122500	32152120	12460	12460	12460	12460	1
373	20240605	122400	32139660	12480	12480	12480	12480	0
374	20240605	122300	32139660	12480	12480	12480	12480	0
375	20240605	122200	32139660	12480	12480	12480	12480	9
376	20240605	122100	32027340	12460	12460	12460	12460	0
377	20240605	122000	32027340	12460	12460	12460	12460	0
378	20240605	121900	32027340	12460	12460	12460	12460	0
379	20240605	121800	32027340	12460	12460	12460	12460	0
380	20240605	121700	32027340	12460	12460	12460	12460	15
381	20240605	121600	31840440	12460	12460	12460	12460	0
382	20240605	121500	31840440	12460	12460	12460	12460	1
383	20240605	121400	31827980	12480	12480	12480	12480	0
384	20240605	121300	31827980	12480	12480	12480	12480	0
385	20240605	121200	31827980	12480	12480	12480	12480	1
386	20240605	121100	31815500	12460	12460	12460	12460	0
387	20240605	121000	31815500	12460	12460	12460	12460	0
388	20240605	120900	31815500	12460	12460	12460	12460	10
389	20240605	120800	31690900	12470	12470	12470	12470	0
390	20240605	120700	31690900	12470	12470	12470	12470	116
391	20240605	120600	30244380	12480	12480	12480	12480	0
392	20240605	120500	30244380	12480	12480	12480	12480	0
393	20240605	120400	30244380	12480	12480	12480	12480	0
394	20240605	120300	30244380	12480	12480	12480	12480	0
395	20240605	120200	30244380	12480	12480	12480	12480	0
396	20240605	120100	30244380	12480	12480	12480	12480	0
397	20240605	120000	30244380	12480	12480	12480	12480	0
398	20240605	115900	30244380	12480	12490	12490	12480	180
399	20240605	115800	27997820	12500	12500	12500	12500	0
400	20240605	115700	27997820	12500	12500	12500	12500	0
401	20240605	115600	27997820	12500	12500	12500	12500	0
402	20240605	115500	27997820	12500	12500	12500	12500	0
403	20240605	115400	27997820	12500	12500	12500	12500	0
404	20240605	115300	27997820	12500	12500	12500	12500	0
405	20240605	115200	27997820	12500	12500	12500	12500	2
406	20240605	115100	27972820	12490	12490	12490	12490	0
407	20240605	115000	27972820	12490	12490	12490	12490	0
408	20240605	114900	27972820	12490	12490	12490	12490	0
409	20240605	114800	27972820	12490	12490	12490	12490	0
410	20240605	114700	27972820	12490	12490	12490	12490	55
411	20240605	114600	27285870	12490	12490	12490	12490	0
412	20240605	114500	27285870	12490	12490	12490	12490	0
413	20240605	114400	27285870	12490	12490	12490	12490	0
414	20240605	114300	27285870	12490	12490	12490	12490	0
415	20240605	114200	27285870	12490	12490	12490	12490	0
416	20240605	114100	27285870	12490	12490	12490	12490	0
417	20240605	114000	27285870	12490	12490	12490	12490	0
418	20240605	113900	27285870	12490	12490	12490	12490	0
419	20240605	113800	27285870	12490	12490	12490	12490	40
420	20240605	113700	26786270	12560	12560	12560	12560	0
421	20240605	113600	26786270	12560	12560	12560	12560	0
422	20240605	113500	26786270	12560	12560	12560	12560	0
423	20240605	113400	26786270	12560	12560	12560	12560	0
424	20240605	113300	26786270	12560	12560	12560	12560	1
425	20240605	113200	26773710	12560	12560	12560	12560	0
426	20240605	113100	26773710	12560	12560	12560	12560	0
427	20240605	113000	26773710	12560	12560	12560	12560	0
428	20240605	112900	26773710	12560	12560	12560	12560	0
429	20240605	112800	26773710	12560	12560	12560	12560	0
430	20240605	112700	26773710	12560	12560	12560	12560	0
431	20240605	112600	26773710	12560	12560	12560	12560	0
432	20240605	112500	26773710	12560	12560	12560	12560	0
433	20240605	112400	26773710	12560	12560	12560	12560	0
434	20240605	112300	26773710	12560	12560	12560	12560	1
435	20240605	112200	26761150	12560	12560	12560	12560	0
436	20240605	112100	26761150	12560	12560	12560	12560	0
437	20240605	112000	26761150	12560	12560	12560	12560	0
438	20240605	111900	26761150	12560	12560	12560	12560	0
439	20240605	111800	26761150	12560	12560	12560	12560	0
440	20240605	111700	26761150	12560	12560	12560	12560	0
441	20240605	111600	26761150	12560	12560	12560	12560	0
442	20240605	111500	26761150	12560	12560	12560	12560	0
443	20240605	111400	26761150	12560	12560	12560	12560	0
444	20240605	111300	26761150	12560	12560	12560	12560	1
445	20240605	111200	26748590	12560	12560	12560	12560	0
446	20240605	111100	26748590	12560	12560	12560	12560	0
447	20240605	111000	26748590	12560	12560	12560	12560	0
448	20240605	110900	26748590	12560	12560	12560	12560	0
449	20240605	110800	26748590	12560	12560	12560	12560	0
450	20240605	110700	26748590	12560	12560	12560	12560	0
451	20240605	110600	26748590	12560	12560	12560	12560	0
452	20240605	110500	26748590	12560	12560	12560	12560	0
453	20240605	110400	26748590	12560	12560	12560	12560	1
454	20240605	110300	26736030	12560	12560	12560	12560	0
455	20240605	110200	26736030	12560	12550	12560	12550	15
456	20240605	110100	26547680	12560	12560	12560	12560	0
457	20240605	110000	26547680	12560	12560	12560	12560	0
458	20240605	105900	26547680	12560	12560	12560	12560	0
459	20240605	105800	26547680	12560	12560	12560	12560	0
460	20240605	105700	26547680	12560	12560	12560	12560	0
461	20240605	105600	26547680	12560	12550	12560	12550	24
462	20240605	105500	26246350	12560	12560	12560	12560	0
463	20240605	105400	26246350	12560	12560	12560	12560	10
464	20240605	105300	26120750	12560	12560	12560	12560	1
465	20240605	105200	26108190	12550	12550	12550	12550	0
466	20240605	105100	26108190	12550	12550	12550	12550	0
467	20240605	105000	26108190	12550	12550	12550	12550	0
468	20240605	104900	26108190	12550	12550	12550	12550	0
469	20240605	104800	26108190	12550	12550	12550	12550	0
470	20240605	104700	26108190	12550	12550	12550	12550	0
471	20240605	104600	26108190	12550	12550	12550	12550	36
472	20240605	104500	25656390	12550	12550	12550	12550	0
473	20240605	104400	25656390	12550	12550	12550	12550	0
474	20240605	104300	25656390	12550	12550	12550	12550	0
475	20240605	104200	25656390	12550	12550	12550	12550	0
476	20240605	104100	25656390	12550	12550	12550	12550	0
477	20240605	104000	25656390	12550	12550	12550	12550	0
478	20240605	103900	25656390	12550	12550	12550	12550	0
479	20240605	103800	25656390	12550	12550	12550	12550	0
480	20240605	103700	25656390	12550	12550	12550	12550	0
481	20240605	103600	25656390	12550	12550	12550	12550	0
482	20240605	103500	25656390	12550	12550	12550	12550	0
483	20240605	103400	25656390	12550	12550	12550	12550	0
484	20240605	103300	25656390	12550	12550	12550	12550	0
485	20240605	103200	25656390	12550	12550	12550	12550	1
486	20240605	103100	25643840	12480	12480	12480	12480	0
487	20240605	103000	25643840	12480	12480	12480	12480	0
488	20240605	102900	25643840	12480	12480	12480	12480	0
489	20240605	102800	25643840	12480	12480	12480	12480	0
490	20240605	102700	25643840	12480	12480	12480	12480	0
491	20240605	102600	25643840	12480	12480	12480	12480	0
492	20240605	102500	25643840	12480	12480	12480	12480	440
493	20240605	102400	20152640	12480	12480	12480	12480	0
494	20240605	102300	20152640	12480	12480	12480	12480	40
495	20240605	102200	19653440	12480	12480	12480	12480	0
496	20240605	102100	19653440	12480	12480	12480	12480	0
497	20240605	102000	19653440	12480	12480	12480	12480	0
498	20240605	101900	19653440	12480	12480	12480	12480	100
499	20240605	101800	18405440	12480	12490	12490	12480	101
500	20240605	101700	17144560	12480	12480	12480	12480	0
501	20240605	101600	17144560	12480	12480	12480	12480	0
502	20240605	101500	17144560	12480	12480	12480	12480	0
503	20240605	101400	17144560	12480	12480	12480	12480	2
504	20240605	101300	17119600	12480	12480	12480	12480	0
505	20240605	101200	17119600	12480	12480	12480	12480	0
506	20240605	101100	17119600	12480	12480	12480	12480	0
507	20240605	101000	17119600	12480	12560	12560	12480	36
508	20240605	100900	16670240	12560	12480	12560	12480	384
509	20240605	100800	11855100	12470	12470	12470	12470	0
510	20240605	100700	11855100	12470	12470	12470	12470	4
511	20240605	100600	11805220	12470	12470	12470	12470	0
512	20240605	100500	11805220	12470	12470	12470	12470	0
513	20240605	100400	11805220	12470	12470	12470	12470	11
514	20240605	100300	11668050	12470	12470	12470	12470	30
515	20240605	100200	11293950	12490	12490	12490	12490	0
516	20240605	100100	11293950	12490	12490	12490	12490	1
517	20240605	100000	11281460	12490	12490	12490	12490	1
518	20240605	095900	11268970	12490	12490	12490	12490	0
519	20240605	095800	11268970	12490	12490	12490	12490	0
520	20240605	095700	11268970	12490	12490	12490	12490	1
521	20240605	095600	11256480	12500	12500	12500	12500	0
522	20240605	095500	11256480	12500	12500	12500	12500	0
523	20240605	095400	11256480	12500	12500	12500	12500	0
524	20240605	095300	11256480	12500	12500	12500	12500	0
525	20240605	095200	11256480	12500	12500	12500	12500	0
526	20240605	095100	11256480	12500	12500	12500	12500	0
527	20240605	095000	11256480	12500	12500	12500	12500	1
528	20240605	094900	11243980	12500	12500	12500	12500	0
529	20240605	094800	11243980	12500	12500	12500	12500	1
530	20240605	094700	11231480	12500	12500	12500	12500	0
531	20240605	094600	11231480	12500	12500	12500	12500	0
532	20240605	094500	11231480	12500	12500	12500	12500	5
533	20240605	094400	11168980	12540	12540	12540	12540	0
534	20240605	094300	11168980	12540	12540	12540	12540	0
535	20240605	094200	11168980	12540	12540	12540	12540	1
536	20240605	094100	11156440	12540	12540	12540	12540	0
537	20240605	094000	11156440	12540	12540	12540	12540	2
538	20240605	093900	11131360	12460	12460	12460	12460	0
539	20240605	093800	11131360	12460	12500	12500	12460	45
540	20240605	093700	10570460	12540	12540	12540	12540	0
541	20240605	093600	10570460	12540	12540	12540	12540	2
542	20240605	093500	10545380	12540	12540	12540	12540	0
543	20240605	093400	10545380	12540	12540	12540	12540	2
544	20240605	093300	10520300	12540	12540	12540	12540	2
545	20240605	093200	10495220	12540	12540	12540	12540	0
546	20240605	093100	10495220	12540	12540	12540	12540	2
547	20240605	093000	10470140	12550	12550	12550	12550	0
548	20240605	092900	10470140	12550	12550	12550	12550	2
549	20240605	092800	10445040	12500	12500	12500	12500	39
550	20240605	092700	9957540	12550	12550	12550	12550	2
551	20240605	092600	9932440	12560	12560	12560	12560	0
552	20240605	092500	9932440	12560	12460	12560	12460	93
553	20240605	092400	8772860	12460	12460	12460	12460	2
554	20240605	092300	8747940	12460	12490	12490	12460	47
555	20240605	092200	8162020	12560	12560	12560	12560	12
556	20240605	092100	8011300	12560	12560	12560	12560	0
557	20240605	092000	8011300	12560	12560	12560	12560	2
558	20240605	091900	7986180	12560	12560	12560	12560	0
559	20240605	091800	7986180	12560	12540	12560	12540	2
560	20240605	091700	7961080	12540	12540	12540	12540	3
561	20240605	091600	7923460	12540	12540	12540	12540	2
562	20240605	091500	7898380	12540	12540	12540	12540	0
563	20240605	091400	7898380	12540	12540	12540	12540	2
564	20240605	091300	7873300	12540	12540	12540	12540	2
565	20240605	091200	7848220	12520	12520	12520	12520	5
566	20240605	091100	7785620	12540	12540	12540	12540	2
567	20240605	091000	7760540	12530	12520	12530	12520	80
568	20240605	090900	6758240	12530	12470	12530	12450	502
569	20240605	090800	500290	12530	12530	12530	12530	0
570	20240605	090700	500290	12530	12470	12530	12470	3
571	20240605	090600	462760	12530	12530	12530	12530	0
572	20240605	090500	462760	12530	12530	12530	12530	2
573	20240605	090400	437700	12540	12540	12540	12540	2
574	20240605	090300	412620	12540	12540	12540	12540	10
575	20240605	090200	287220	12540	12540	12540	12540	2
576	20240605	090100	262140	12540	12540	12540	12540	0
577	20240605	090000	262140	12540	12460	12540	12460	21