KissMeData/002170/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183600	394110050	50200	50200	50200	50200	23
3	20240530	183500	394110050	50200	50200	50200	50200	0
4	20240530	183400	394110050	50200	50200	50200	50200	0
5	20240530	183300	394110050	50200	50200	50200	50200	0
6	20240530	183200	394110050	50200	50200	50200	50200	0
7	20240530	183100	394110050	50200	50200	50200	50200	0
8	20240530	183000	394110050	50200	50200	50200	50200	0
9	20240530	182900	394110050	50200	50200	50200	50200	0
10	20240530	182800	394110050	50200	50200	50200	50200	0
11	20240530	182700	394110050	50200	50200	50200	50200	0
12	20240530	182600	394110050	50200	50200	50200	50200	0
13	20240530	182500	394110050	50200	50200	50200	50200	0
14	20240530	182400	394110050	50200	50200	50200	50200	0
15	20240530	182300	394110050	50200	50200	50200	50200	0
16	20240530	182200	394110050	50200	50200	50200	50200	0
17	20240530	182100	394110050	50200	50200	50200	50200	0
18	20240530	182000	394110050	50200	50200	50200	50200	0
19	20240530	181900	394110050	50200	50200	50200	50200	0
20	20240530	181800	394110050	50200	50200	50200	50200	0
21	20240530	181700	394110050	50200	50200	50200	50200	0
22	20240530	181600	394110050	50200	50200	50200	50200	0
23	20240530	181500	394110050	50200	50200	50200	50200	0
24	20240530	181400	394110050	50200	50200	50200	50200	0
25	20240530	181300	394110050	50200	50200	50200	50200	0
26	20240530	181200	394110050	50200	50200	50200	50200	0
27	20240530	181100	394110050	50200	50200	50200	50200	0
28	20240530	181000	394110050	50200	50200	50200	50200	0
29	20240530	180900	394110050	50200	50200	50200	50200	0
30	20240530	180800	394110050	50200	50200	50200	50200	0
31	20240530	180700	394110050	50200	50200	50200	50200	0
32	20240530	180600	394110050	50200	50200	50200	50200	23
33	20240530	180500	394110050	50200	50200	50200	50200	0
34	20240530	180400	394110050	50200	50200	50200	50200	0
35	20240530	180300	394110050	50200	50200	50200	50200	0
36	20240530	180200	394110050	50200	50200	50200	50200	0
37	20240530	180100	394110050	50200	50200	50200	50200	0
38	20240530	180000	394110050	50200	50200	50200	50200	0
39	20240530	175900	394110050	50200	50200	50200	50200	0
40	20240530	175800	394110050	50200	50200	50200	50200	0
41	20240530	175700	394110050	50200	50200	50200	50200	0
42	20240530	175600	394110050	50200	50200	50200	50200	0
43	20240530	175500	394110050	50200	50200	50200	50200	0
44	20240530	175400	394110050	50200	50200	50200	50200	0
45	20240530	175300	394110050	50200	50200	50200	50200	0
46	20240530	175200	394110050	50200	50200	50200	50200	0
47	20240530	175100	394110050	50200	50200	50200	50200	0
48	20240530	175000	394110050	50200	50200	50200	50200	0
49	20240530	174900	394110050	50200	50200	50200	50200	0
50	20240530	174800	394110050	50200	50200	50200	50200	0
51	20240530	174700	394110050	50200	50200	50200	50200	0
52	20240530	174600	394110050	50200	50200	50200	50200	0
53	20240530	174500	394110050	50200	50200	50200	50200	0
54	20240530	174400	394110050	50200	50200	50200	50200	0
55	20240530	174300	394110050	50200	50200	50200	50200	0
56	20240530	174200	394110050	50200	50200	50200	50200	0
57	20240530	174100	394110050	50200	50200	50200	50200	0
58	20240530	174000	394110050	50200	50200	50200	50200	0
59	20240530	173900	394110050	50200	50200	50200	50200	0
60	20240530	173800	394110050	50200	50200	50200	50200	0
61	20240530	173700	394110050	50200	50200	50200	50200	0
62	20240530	173600	394110050	50200	50200	50200	50200	23
63	20240530	173500	394110050	50200	50200	50200	50200	0
64	20240530	173400	394110050	50200	50200	50200	50200	0
65	20240530	173300	394110050	50200	50200	50200	50200	0
66	20240530	173200	394110050	50200	50200	50200	50200	0
67	20240530	173100	394110050	50200	50200	50200	50200	0
68	20240530	173000	394110050	50200	50200	50200	50200	0
69	20240530	172900	394110050	50200	50200	50200	50200	0
70	20240530	172800	394110050	50200	50200	50200	50200	0
71	20240530	172700	394110050	50200	50200	50200	50200	0
72	20240530	172600	394110050	50200	50200	50200	50200	0
73	20240530	172500	394110050	50200	50200	50200	50200	0
74	20240530	172400	394110050	50200	50200	50200	50200	0
75	20240530	172300	394110050	50200	50200	50200	50200	0
76	20240530	172200	394110050	50200	50200	50200	50200	0
77	20240530	172100	394110050	50200	50200	50200	50200	0
78	20240530	172000	394110050	50200	50200	50200	50200	0
79	20240530	171900	394110050	50200	50200	50200	50200	0
80	20240530	171800	394110050	50200	50200	50200	50200	0
81	20240530	171700	394110050	50200	50200	50200	50200	0
82	20240530	171600	394110050	50200	50200	50200	50200	0
83	20240530	171500	394110050	50200	50200	50200	50200	0
84	20240530	171400	394110050	50200	50200	50200	50200	0
85	20240530	171300	394110050	50200	50200	50200	50200	0
86	20240530	171200	394110050	50200	50200	50200	50200	0
87	20240530	171100	394110050	50200	50200	50200	50200	0
88	20240530	171000	394110050	50200	50200	50200	50200	0
89	20240530	170900	394110050	50200	50200	50200	50200	0
90	20240530	170800	394110050	50200	50200	50200	50200	0
91	20240530	170700	394110050	50200	50200	50200	50200	0
92	20240530	170600	394110050	50200	50200	50200	50200	23
93	20240530	170500	394110050	50200	50200	50200	50200	0
94	20240530	170400	394110050	50200	50200	50200	50200	0
95	20240530	170300	394110050	50200	50200	50200	50200	0
96	20240530	170200	394110050	50200	50200	50200	50200	0
97	20240530	170100	394110050	50200	50200	50200	50200	0
98	20240530	170000	394110050	50200	50200	50200	50200	0
99	20240530	165900	394110050	50200	50200	50200	50200	0
100	20240530	165800	394110050	50200	50200	50200	50200	0
101	20240530	165700	394110050	50200	50200	50200	50200	0
102	20240530	165600	394110050	50200	50200	50200	50200	0
103	20240530	165500	394110050	50200	50200	50200	50200	0
104	20240530	165400	394110050	50200	50200	50200	50200	0
105	20240530	165300	394110050	50200	50200	50200	50200	0
106	20240530	165200	394110050	50200	50200	50200	50200	0
107	20240530	165100	394110050	50200	50200	50200	50200	0
108	20240530	165000	394110050	50200	50200	50200	50200	0
109	20240530	164900	394110050	50200	50200	50200	50200	0
110	20240530	164800	394110050	50200	50200	50200	50200	0
111	20240530	164700	394110050	50200	50200	50200	50200	0
112	20240530	164600	394110050	50200	50200	50200	50200	0
113	20240530	164500	394110050	50200	50200	50200	50200	0
114	20240530	164400	394110050	50200	50200	50200	50200	0
115	20240530	164300	394110050	50200	50200	50200	50200	0
116	20240530	164200	394110050	50200	50200	50200	50200	0
117	20240530	164100	394110050	50200	50200	50200	50200	0
118	20240530	164000	394110050	50200	50200	50200	50200	0
119	20240530	163900	394110050	50200	50200	50200	50200	0
120	20240530	163800	394110050	50200	50200	50200	50200	0
121	20240530	163700	394110050	50200	50200	50200	50200	0
122	20240530	163600	394110050	50200	50200	50200	50200	23
123	20240530	163500	394110050	50200	50200	50200	50200	0
124	20240530	163400	394110050	50200	50200	50200	50200	0
125	20240530	163300	394110050	50200	50200	50200	50200	0
126	20240530	163200	394110050	50200	50200	50200	50200	0
127	20240530	163100	394110050	50200	50200	50200	50200	0
128	20240530	163000	394110050	50200	50200	50200	50200	0
129	20240530	162900	394110050	50200	50200	50200	50200	0
130	20240530	162800	394110050	50200	50200	50200	50200	0
131	20240530	162700	394110050	50200	50200	50200	50200	0
132	20240530	162600	394110050	50200	50200	50200	50200	0
133	20240530	162500	394110050	50200	50200	50200	50200	0
134	20240530	162400	394110050	50200	50200	50200	50200	0
135	20240530	162300	394110050	50200	50200	50200	50200	0
136	20240530	162200	394110050	50200	50200	50200	50200	0
137	20240530	162100	394110050	50200	50200	50200	50200	0
138	20240530	162000	394110050	50200	50200	50200	50200	0
139	20240530	161900	394110050	50200	50200	50200	50200	0
140	20240530	161800	394110050	50200	50200	50200	50200	0
141	20240530	161700	394110050	50200	50200	50200	50200	0
142	20240530	161600	394110050	50200	50200	50200	50200	0
143	20240530	161500	394110050	50200	50200	50200	50200	0
144	20240530	161400	394110050	50200	50200	50200	50200	0
145	20240530	161300	394110050	50200	50200	50200	50200	0
146	20240530	161200	394110050	50200	50200	50200	50200	0
147	20240530	161100	394110050	50200	50200	50200	50200	0
148	20240530	161000	394110050	50200	50200	50200	50200	0
149	20240530	160900	394110050	50200	50200	50200	50200	0
150	20240530	160800	394110050	50200	50200	50200	50200	0
151	20240530	160700	394110050	50200	50200	50200	50200	0
152	20240530	160600	394110050	50200	50200	50200	50200	23
153	20240530	160500	394110050	50200	50200	50200	50200	0
154	20240530	160400	394110050	50200	50200	50200	50200	0
155	20240530	160300	394110050	50200	50200	50200	50200	0
156	20240530	160200	394110050	50200	50200	50200	50200	0
157	20240530	160100	394110050	50200	50200	50200	50200	0
158	20240530	160000	394110050	50200	50200	50200	50200	0
159	20240530	155900	394110050	50200	50200	50200	50200	0
160	20240530	155800	394110050	50200	50200	50200	50200	0
161	20240530	155700	394110050	50200	50200	50200	50200	0
162	20240530	155600	394110050	50200	50200	50200	50200	0
163	20240530	155500	394110050	50200	50200	50200	50200	0
164	20240530	155400	394110050	50200	50200	50200	50200	0
165	20240530	155300	394110050	50200	50200	50200	50200	0
166	20240530	155200	394110050	50200	50200	50200	50200	0
167	20240530	155100	394110050	50200	50200	50200	50200	0
168	20240530	155000	394110050	50200	50200	50200	50200	0
169	20240530	154900	394110050	50200	50200	50200	50200	0
170	20240530	154800	394110050	50200	50200	50200	50200	0
171	20240530	154700	394110050	50200	50200	50200	50200	0
172	20240530	154600	394110050	50200	50200	50200	50200	0
173	20240530	154500	394110050	50200	50200	50200	50200	0
174	20240530	154400	394110050	50200	50200	50200	50200	0
175	20240530	154300	394110050	50200	50200	50200	50200	0
176	20240530	154200	394110050	50200	50200	50200	50200	0
177	20240530	154100	394110050	50200	50200	50200	50200	0
178	20240530	154000	394110050	50200	50200	50200	50200	0
179	20240530	153900	394110050	50200	50200	50200	50200	0
180	20240530	153800	394110050	50200	50200	50200	50200	0
181	20240530	153700	394110050	50200	50200	50200	50200	0
182	20240530	153600	394110050	50200	50200	50200	50200	23
183	20240530	153500	394110050	50200	50200	50200	50200	0
184	20240530	153400	394110050	50200	50200	50200	50200	0
185	20240530	153300	394110050	50200	50200	50200	50200	0
186	20240530	153200	394110050	50200	50200	50200	50200	0
187	20240530	153100	394110050	50200	50200	50200	50200	0
188	20240530	153000	394110050	50200	50200	50200	50200	23
189	20240530	152900	392955450	50200	50200	50200	50200	0
190	20240530	152800	392955450	50200	50200	50200	50200	0
191	20240530	152700	392955450	50200	50200	50200	50200	0
192	20240530	152600	392955450	50200	50200	50200	50200	0
193	20240530	152500	392955450	50200	50200	50200	50200	0
194	20240530	152400	392955450	50200	50200	50200	50200	0
195	20240530	152300	392955450	50200	50200	50200	50200	0
196	20240530	152200	392955450	50200	50200	50200	50200	0
197	20240530	152100	392955450	50200	50200	50200	50200	0
198	20240530	152000	392955450	50200	50200	50200	50200	0
199	20240530	151900	392955450	50200	50200	50200	50200	0
200	20240530	151800	392955450	50200	50200	50200	50200	0
201	20240530	151700	392955450	50200	50200	50200	50200	1
202	20240530	151600	392905250	50100	50000	50100	50000	88
203	20240530	151500	388502250	50000	50000	50000	50000	0
204	20240530	151400	388502250	50000	50000	50000	50000	0
205	20240530	151300	388502250	50000	50000	50000	50000	0
206	20240530	151200	388502250	50000	50000	50000	50000	0
207	20240530	151100	388502250	50000	50000	50000	50000	0
208	20240530	151000	388502250	50000	50000	50000	50000	1
209	20240530	150900	388452250	50200	50200	50200	50200	0
210	20240530	150800	388452250	50200	50200	50200	50200	1
211	20240530	150700	388402050	50200	50200	50200	50200	0
212	20240530	150600	388402050	50200	50200	50200	50200	0
213	20240530	150500	388402050	50200	50200	50200	50200	0
214	20240530	150400	388402050	50200	50300	50300	50200	21
215	20240530	150300	387346850	50300	50300	50300	50300	0
216	20240530	150200	387346850	50300	50300	50300	50300	0
217	20240530	150100	387346850	50300	50300	50300	50300	0
218	20240530	150000	387346850	50300	50300	50300	50300	0
219	20240530	145900	387346850	50300	50300	50300	50300	0
220	20240530	145800	387346850	50300	50300	50300	50300	0
221	20240530	145700	387346850	50300	50300	50300	50300	0
222	20240530	145600	387346850	50300	50300	50300	50300	0
223	20240530	145500	387346850	50300	50300	50300	50300	0
224	20240530	145400	387346850	50300	50300	50300	50300	0
225	20240530	145300	387346850	50300	50300	50300	50300	0
226	20240530	145200	387346850	50300	50300	50300	50300	0
227	20240530	145100	387346850	50300	50300	50300	50300	0
228	20240530	145000	387346850	50300	50300	50300	50300	0
229	20240530	144900	387346850	50300	50300	50300	50300	0
230	20240530	144800	387346850	50300	50300	50300	50300	0
231	20240530	144700	387346850	50300	50300	50300	50300	0
232	20240530	144600	387346850	50300	50300	50300	50300	0
233	20240530	144500	387346850	50300	50300	50300	50300	0
234	20240530	144400	387346850	50300	50300	50300	50300	0
235	20240530	144300	387346850	50300	50300	50300	50300	0
236	20240530	144200	387346850	50300	50300	50300	50300	0
237	20240530	144100	387346850	50300	50300	50300	50300	0
238	20240530	144000	387346850	50300	50300	50300	50300	0
239	20240530	143900	387346850	50300	50300	50300	50300	1
240	20240530	143800	387296550	50300	50300	50300	50300	0
241	20240530	143700	387296550	50300	50300	50300	50300	0
242	20240530	143600	387296550	50300	50300	50300	50300	0
243	20240530	143500	387296550	50300	50300	50300	50300	0
244	20240530	143400	387296550	50300	50300	50300	50300	0
245	20240530	143300	387296550	50300	50300	50300	50300	0
246	20240530	143200	387296550	50300	50300	50300	50300	0
247	20240530	143100	387296550	50300	50300	50300	50300	0
248	20240530	143000	387296550	50300	50300	50300	50300	0
249	20240530	142900	387296550	50300	50300	50300	50300	0
250	20240530	142800	387296550	50300	50300	50300	50300	0
251	20240530	142700	387296550	50300	50300	50300	50300	0
252	20240530	142600	387296550	50300	50300	50300	50300	0
253	20240530	142500	387296550	50300	50300	50300	50300	0
254	20240530	142400	387296550	50300	50300	50300	50300	0
255	20240530	142300	387296550	50300	50300	50300	50300	0
256	20240530	142200	387296550	50300	50300	50300	50300	0
257	20240530	142100	387296550	50300	50300	50300	50300	0
258	20240530	142000	387296550	50300	50300	50300	50300	0
259	20240530	141900	387296550	50300	50300	50300	50300	0
260	20240530	141800	387296550	50300	50300	50300	50300	0
261	20240530	141700	387296550	50300	50300	50300	50300	0
262	20240530	141600	387296550	50300	50300	50300	50300	0
263	20240530	141500	387296550	50300	50300	50300	50300	0
264	20240530	141400	387296550	50300	50300	50300	50300	5
265	20240530	141300	387045050	50200	50200	50200	50200	0
266	20240530	141200	387045050	50200	50200	50200	50200	0
267	20240530	141100	387045050	50200	50200	50200	50200	0
268	20240530	141000	387045050	50200	50200	50200	50200	0
269	20240530	140900	387045050	50200	50200	50200	50200	11
270	20240530	140800	386492850	50200	50200	50200	50200	0
271	20240530	140700	386492850	50200	50200	50200	50200	0
272	20240530	140600	386492850	50200	50200	50200	50200	0
273	20240530	140500	386492850	50200	50200	50200	50200	0
274	20240530	140400	386492850	50200	50200	50200	50200	0
275	20240530	140300	386492850	50200	50200	50200	50200	0
276	20240530	140200	386492850	50200	50200	50200	50200	0
277	20240530	140100	386492850	50200	50200	50200	50200	0
278	20240530	140000	386492850	50200	50200	50200	50200	0
279	20240530	135900	386492850	50200	50200	50200	50200	0
280	20240530	135800	386492850	50200	50200	50200	50200	0
281	20240530	135700	386492850	50200	50200	50200	50200	0
282	20240530	135600	386492850	50200	50200	50200	50200	0
283	20240530	135500	386492850	50200	50200	50200	50200	0
284	20240530	135400	386492850	50200	50200	50200	50200	0
285	20240530	135300	386492850	50200	50200	50200	50200	0
286	20240530	135200	386492850	50200	50200	50200	50200	0
287	20240530	135100	386492850	50200	50200	50200	50200	0
288	20240530	135000	386492850	50200	50200	50200	50200	0
289	20240530	134900	386492850	50200	50200	50200	50200	0
290	20240530	134800	386492850	50200	50300	50300	50200	6
291	20240530	134700	386191150	50300	50300	50300	50300	0
292	20240530	134600	386191150	50300	50300	50300	50300	0
293	20240530	134500	386191150	50300	50300	50300	50300	0
294	20240530	134400	386191150	50300	50300	50300	50300	0
295	20240530	134300	386191150	50300	50300	50300	50300	0
296	20240530	134200	386191150	50300	50300	50300	50300	0
297	20240530	134100	386191150	50300	50300	50300	50300	0
298	20240530	134000	386191150	50300	50300	50300	50300	0
299	20240530	133900	386191150	50300	50300	50300	50300	0
300	20240530	133800	386191150	50300	50300	50300	50300	1
301	20240530	133700	386140850	50400	50400	50400	50400	0
302	20240530	133600	386140850	50400	50400	50400	50400	0
303	20240530	133500	386140850	50400	50400	50400	50400	0
304	20240530	133400	386140850	50400	50400	50400	50400	0
305	20240530	133300	386140850	50400	50400	50400	50400	0
306	20240530	133200	386140850	50400	50400	50400	50400	0
307	20240530	133100	386140850	50400	50400	50400	50400	0
308	20240530	133000	386140850	50400	50400	50400	50400	0
309	20240530	132900	386140850	50400	50400	50400	50400	0
310	20240530	132800	386140850	50400	50400	50400	50400	0
311	20240530	132700	386140850	50400	50400	50400	50400	0
312	20240530	132600	386140850	50400	50400	50400	50400	0
313	20240530	132500	386140850	50400	50400	50400	50400	0
314	20240530	132400	386140850	50400	50400	50400	50400	0
315	20240530	132300	386140850	50400	50400	50400	50400	0
316	20240530	132200	386140850	50400	50400	50400	50400	0
317	20240530	132100	386140850	50400	50400	50400	50400	0
318	20240530	132000	386140850	50400	50400	50400	50400	0
319	20240530	131900	386140850	50400	50400	50400	50400	0
320	20240530	131800	386140850	50400	50400	50400	50400	0
321	20240530	131700	386140850	50400	50400	50400	50400	30
322	20240530	131600	384628850	50300	50300	50300	50300	0
323	20240530	131500	384628850	50300	50300	50300	50300	0
324	20240530	131400	384628850	50300	50300	50300	50300	1
325	20240530	131300	384578550	50300	50300	50300	50300	0
326	20240530	131200	384578550	50300	50300	50300	50300	0
327	20240530	131100	384578550	50300	50300	50300	50300	0
328	20240530	131000	384578550	50300	50300	50300	50300	5
329	20240530	130900	384327050	50300	50300	50300	50300	0
330	20240530	130800	384327050	50300	50300	50300	50300	0
331	20240530	130700	384327050	50300	50300	50300	50300	0
332	20240530	130600	384327050	50300	50300	50300	50300	0
333	20240530	130500	384327050	50300	50300	50300	50300	0
334	20240530	130400	384327050	50300	50300	50300	50300	0
335	20240530	130300	384327050	50300	50300	50300	50300	0
336	20240530	130200	384327050	50300	50300	50300	50300	0
337	20240530	130100	384327050	50300	50300	50300	50300	0
338	20240530	130000	384327050	50300	50300	50300	50300	1
339	20240530	125900	384276750	50300	50300	50300	50300	0
340	20240530	125800	384276750	50300	50300	50300	50300	0
341	20240530	125700	384276750	50300	50300	50300	50300	0
342	20240530	125600	384276750	50300	50300	50300	50300	0
343	20240530	125500	384276750	50300	50300	50300	50300	0
344	20240530	125400	384276750	50300	50300	50300	50300	0
345	20240530	125300	384276750	50300	50300	50300	50300	0
346	20240530	125200	384276750	50300	50300	50300	50300	27
347	20240530	125100	382918650	50300	50300	50300	50300	0
348	20240530	125000	382918650	50300	50300	50300	50300	1
349	20240530	124900	382868350	50400	50400	50400	50200	152
350	20240530	124800	375220750	50300	50700	50700	50300	274
351	20240530	124700	361412850	50700	50600	50700	50000	232
352	20240530	124600	349707550	50600	50500	51100	50500	507
353	20240530	124500	324006450	50400	50200	50400	50200	338
354	20240530	124400	306991350	50000	49900	50000	49900	105
355	20240530	124300	301741600	49850	49900	49900	49850	18
356	20240530	124200	300843600	50000	50200	50200	50000	123
357	20240530	124100	294689000	50200	50200	50200	50200	1
358	20240530	124000	294638800	50200	50200	50200	50200	0
359	20240530	123900	294638800	50200	50200	50200	50200	0
360	20240530	123800	294638800	50200	50200	50200	50200	0
361	20240530	123700	294638800	50200	50200	50200	50200	0
362	20240530	123600	294638800	50200	50200	50200	50200	0
363	20240530	123500	294638800	50200	50200	50200	50200	0
364	20240530	123400	294638800	50200	50200	50200	50200	0
365	20240530	123300	294638800	50200	50200	50200	50200	0
366	20240530	123200	294638800	50200	50200	50200	50200	0
367	20240530	123100	294638800	50200	50200	50200	50200	0
368	20240530	123000	294638800	50200	50200	50200	50200	0
369	20240530	122900	294638800	50200	50200	50200	50200	0
370	20240530	122800	294638800	50200	50200	50200	50200	0
371	20240530	122700	294638800	50200	50200	50200	50200	0
372	20240530	122600	294638800	50200	50200	50200	50200	0
373	20240530	122500	294638800	50200	50200	50200	50200	0
374	20240530	122400	294638800	50200	50200	50200	50200	0
375	20240530	122300	294638800	50200	50200	50200	50200	0
376	20240530	122200	294638800	50200	50200	50200	50200	0
377	20240530	122100	294638800	50200	50200	50200	50200	0
378	20240530	122000	294638800	50200	50200	50200	50200	0
379	20240530	121900	294638800	50200	50200	50200	50200	0
380	20240530	121800	294638800	50200	50200	50200	50200	0
381	20240530	121700	294638800	50200	50200	50200	50200	4
382	20240530	121600	294438000	50200	50200	50200	50200	0
383	20240530	121500	294438000	50200	50200	50200	50200	0
384	20240530	121400	294438000	50200	50200	50200	50200	0
385	20240530	121300	294438000	50200	50200	50200	50200	0
386	20240530	121200	294438000	50200	50200	50200	50200	0
387	20240530	121100	294438000	50200	50200	50200	50200	0
388	20240530	121000	294438000	50200	50300	50300	50200	19
389	20240530	120900	293482500	50200	50200	50200	50200	0
390	20240530	120800	293482500	50200	50200	50200	50200	0
391	20240530	120700	293482500	50200	50200	50200	50200	0
392	20240530	120600	293482500	50200	50200	50200	50200	0
393	20240530	120500	293482500	50200	50200	50200	50200	0
394	20240530	120400	293482500	50200	50200	50200	50200	0
395	20240530	120300	293482500	50200	50200	50200	50200	0
396	20240530	120200	293482500	50200	50200	50200	50200	0
397	20240530	120100	293482500	50200	50200	50200	50200	0
398	20240530	120000	293482500	50200	50200	50200	50200	0
399	20240530	115900	293482500	50200	50200	50200	50200	0
400	20240530	115800	293482500	50200	50200	50200	50200	0
401	20240530	115700	293482500	50200	50200	50200	50200	0
402	20240530	115600	293482500	50200	50200	50200	50200	0
403	20240530	115500	293482500	50200	50200	50200	50200	0
404	20240530	115400	293482500	50200	50200	50200	50200	0
405	20240530	115300	293482500	50200	50200	50200	50200	0
406	20240530	115200	293482500	50200	50200	50200	50200	0
407	20240530	115100	293482500	50200	50200	50200	50200	0
408	20240530	115000	293482500	50200	50200	50200	50200	0
409	20240530	114900	293482500	50200	50200	50200	50200	0
410	20240530	114800	293482500	50200	50200	50200	50200	0
411	20240530	114700	293482500	50200	50200	50200	50200	0
412	20240530	114600	293482500	50200	50200	50200	50200	0
413	20240530	114500	293482500	50200	50200	50200	50200	0
414	20240530	114400	293482500	50200	50200	50200	50200	0
415	20240530	114300	293482500	50200	50200	50200	50200	0
416	20240530	114200	293482500	50200	50200	50200	50200	0
417	20240530	114100	293482500	50200	50200	50200	50200	0
418	20240530	114000	293482500	50200	50200	50200	50200	0
419	20240530	113900	293482500	50200	50300	50300	50200	9
420	20240530	113800	293030600	50300	50300	50300	50300	0
421	20240530	113700	293030600	50300	50500	50500	50300	198
422	20240530	113600	283048400	50600	50600	50600	50600	0
423	20240530	113500	283048400	50600	50600	50600	50600	0
424	20240530	113400	283048400	50600	50600	50600	50600	1
425	20240530	113300	282997800	50700	50800	50800	50500	189
426	20240530	113200	273442600	50900	50900	50900	50900	0
427	20240530	113100	273442600	50900	50900	50900	50900	0
428	20240530	113000	273442600	50900	50900	50900	50900	0
429	20240530	112900	273442600	50900	50900	50900	50900	1
430	20240530	112800	273391700	50900	50900	50900	50900	0
431	20240530	112700	273391700	50900	50900	50900	50900	15
432	20240530	112600	272628200	50900	50900	50900	50900	0
433	20240530	112500	272628200	50900	50900	50900	50900	1
434	20240530	112400	272577300	50900	50900	50900	50900	0
435	20240530	112300	272577300	50900	50900	50900	50900	0
436	20240530	112200	272577300	50900	51300	51300	50900	36
437	20240530	112100	270735800	51400	51400	51400	51400	0
438	20240530	112000	270735800	51400	51600	51800	51300	145
439	20240530	111900	263266700	51500	51500	51500	51500	131
440	20240530	111800	256520200	51800	51800	51800	51500	170
441	20240530	111700	247743300	51500	49900	51800	49900	1623
442	20240530	111600	165394800	49900	49900	49900	49900	21
443	20240530	111500	164346900	49950	49950	49950	49950	0
444	20240530	111400	164346900	49950	49950	49950	49950	1
445	20240530	111300	164296950	49950	49950	49950	49950	0
446	20240530	111200	164296950	49950	49950	49950	49950	8
447	20240530	111100	163897350	49950	49950	49950	49950	0
448	20240530	111000	163897350	49950	50000	50000	49950	19
449	20240530	110900	162947450	50000	50000	50000	50000	0
450	20240530	110800	162947450	50000	50000	50000	50000	0
451	20240530	110700	162947450	50000	50000	50000	50000	0
452	20240530	110600	162947450	50000	50000	50000	50000	0
453	20240530	110500	162947450	50000	50000	50000	50000	0
454	20240530	110400	162947450	50000	50000	50000	50000	0
455	20240530	110300	162947450	50000	50000	50000	50000	0
456	20240530	110200	162947450	50000	50000	50000	50000	0
457	20240530	110100	162947450	50000	50000	50000	50000	0
458	20240530	110000	162947450	50000	50000	50000	50000	0
459	20240530	105900	162947450	50000	50000	50000	50000	0
460	20240530	105800	162947450	50000	50000	50000	50000	0
461	20240530	105700	162947450	50000	50000	50000	50000	0
462	20240530	105600	162947450	50000	50000	50000	50000	0
463	20240530	105500	162947450	50000	50000	50000	50000	37
464	20240530	105400	161097450	49950	49950	49950	49950	0
465	20240530	105300	161097450	49950	49950	49950	49950	0
466	20240530	105200	161097450	49950	49950	49950	49950	0
467	20240530	105100	161097450	49950	49950	49950	49950	0
468	20240530	105000	161097450	49950	49950	49950	49950	0
469	20240530	104900	161097450	49950	49950	49950	49950	0
470	20240530	104800	161097450	49950	49950	49950	49950	0
471	20240530	104700	161097450	49950	49950	49950	49950	0
472	20240530	104600	161097450	49950	49950	49950	49950	0
473	20240530	104500	161097450	49950	49950	49950	49950	0
474	20240530	104400	161097450	49950	49950	49950	49950	0
475	20240530	104300	161097450	49950	49950	49950	49950	0
476	20240530	104200	161097450	49950	49950	49950	49950	0
477	20240530	104100	161097450	49950	49950	49950	49950	0
478	20240530	104000	161097450	49950	49950	49950	49950	0
479	20240530	103900	161097450	49950	49950	49950	49950	0
480	20240530	103800	161097450	49950	49950	49950	49950	1
481	20240530	103700	161047500	49900	49900	49900	49900	0
482	20240530	103600	161047500	49900	49900	49900	49900	0
483	20240530	103500	161047500	49900	49900	49900	49900	0
484	20240530	103400	161047500	49900	49900	49900	49900	38
485	20240530	103300	159151300	49900	49900	49900	49900	0
486	20240530	103200	159151300	49900	49900	49900	49900	0
487	20240530	103100	159151300	49900	49900	49900	49900	0
488	20240530	103000	159151300	49900	49900	49900	49900	0
489	20240530	102900	159151300	49900	49900	49900	49900	0
490	20240530	102800	159151300	49900	49900	49900	49900	0
491	20240530	102700	159151300	49900	49900	49900	49900	0
492	20240530	102600	159151300	49900	49900	49900	49900	0
493	20240530	102500	159151300	49900	49900	49900	49900	0
494	20240530	102400	159151300	49900	49900	49900	49900	0
495	20240530	102300	159151300	49900	49900	49900	49900	0
496	20240530	102200	159151300	49900	49900	49900	49900	0
497	20240530	102100	159151300	49900	49900	49900	49900	0
498	20240530	102000	159151300	49900	49900	49900	49900	0
499	20240530	101900	159151300	49900	50000	50000	49900	10
500	20240530	101800	158651900	49950	49950	49950	49950	0
501	20240530	101700	158651900	49950	49950	49950	49950	0
502	20240530	101600	158651900	49950	49950	49950	49950	0
503	20240530	101500	158651900	49950	49950	49950	49950	0
504	20240530	101400	158651900	49950	49950	49950	49950	0
505	20240530	101300	158651900	49950	49950	49950	49950	0
506	20240530	101200	158651900	49950	49950	49950	49950	0
507	20240530	101100	158651900	49950	49950	49950	49950	0
508	20240530	101000	158651900	49950	50000	50000	49950	19
509	20240530	100900	157702000	49900	49900	49900	49900	0
510	20240530	100800	157702000	49900	49900	49900	49900	0
511	20240530	100700	157702000	49900	49900	49900	49900	0
512	20240530	100600	157702000	49900	49900	49900	49900	0
513	20240530	100500	157702000	49900	49900	49900	49900	0
514	20240530	100400	157702000	49900	49900	49900	49900	0
515	20240530	100300	157702000	49900	49900	49900	49900	0
516	20240530	100200	157702000	49900	49900	49900	49900	0
517	20240530	100100	157702000	49900	49900	49900	49900	0
518	20240530	100000	157702000	49900	49900	49900	49900	0
519	20240530	095900	157702000	49900	49900	49900	49900	0
520	20240530	095800	157702000	49900	49900	49900	49900	0
521	20240530	095700	157702000	49900	49900	49900	49900	0
522	20240530	095600	157702000	49900	49900	49900	49900	100
523	20240530	095500	152712000	50000	50000	50000	50000	0
524	20240530	095400	152712000	50000	50000	50000	50000	0
525	20240530	095300	152712000	50000	50000	50000	50000	0
526	20240530	095200	152712000	50000	50000	50000	50000	0
527	20240530	095100	152712000	50000	50000	50000	50000	62
528	20240530	095000	149612000	50000	50000	50000	50000	0
529	20240530	094900	149612000	50000	50000	50000	50000	0
530	20240530	094800	149612000	50000	50000	50000	50000	0
531	20240530	094700	149612000	50000	50000	50000	50000	312
532	20240530	094600	134012000	50100	50100	50100	50100	2
533	20240530	094500	133911800	50000	50000	50000	50000	3
534	20240530	094400	133761800	50100	50100	50100	50100	2
535	20240530	094300	133661600	50200	50200	50200	50200	0
536	20240530	094200	133661600	50200	50200	50200	50200	56
537	20240530	094100	130850400	50300	50300	50300	50300	0
538	20240530	094000	130850400	50300	50300	50300	50300	0
539	20240530	093900	130850400	50300	50100	50300	50100	11
540	20240530	093800	130298100	50400	50400	50400	50200	58
541	20240530	093700	127382500	50500	50500	50500	50500	0
542	20240530	093600	127382500	50500	50500	50500	50500	1
543	20240530	093500	127332000	50700	50700	50700	50700	0
544	20240530	093400	127332000	50700	50700	50700	50700	3
545	20240530	093300	127179900	51000	51400	51400	51000	20
546	20240530	093200	126156200	51500	50700	51500	50700	490
547	20240530	093100	101033900	50800	50700	50800	50700	237
548	20240530	093000	89017900	50700	49900	50700	49900	683
549	20240530	092900	54669300	49900	49900	49900	49900	0
550	20240530	092800	54669300	49900	49900	49900	49900	0
551	20240530	092700	54669300	49900	49900	49900	49900	0
552	20240530	092600	54669300	49900	49900	49900	49900	4
553	20240530	092500	54469700	49950	49950	49950	49950	0
554	20240530	092400	54469700	49950	49950	49950	49950	0
555	20240530	092300	54469700	49950	49950	49950	49950	0
556	20240530	092200	54469700	49950	49950	49950	49950	0
557	20240530	092100	54469700	49950	49950	49950	49950	0
558	20240530	092000	54469700	49950	49950	49950	49950	0
559	20240530	091900	54469700	49950	49950	49950	49950	20
560	20240530	091800	53470700	50100	50100	50100	50100	0
561	20240530	091700	53470700	50100	50100	50100	50100	0
562	20240530	091600	53470700	50100	50100	50100	50100	0
563	20240530	091500	53470700	50100	50100	50100	50100	0
564	20240530	091400	53470700	50100	50100	50100	50100	0
565	20240530	091300	53470700	50100	50100	50100	50100	0
566	20240530	091200	53470700	50100	50100	50100	50100	0
567	20240530	091100	53470700	50100	50100	50100	50100	0
568	20240530	091000	53470700	50100	50100	50100	50100	0
569	20240530	090900	53470700	50100	50100	50100	50100	0
570	20240530	090800	53470700	50100	50100	50100	50100	0
571	20240530	090700	53470700	50100	50100	50100	50100	0
572	20240530	090600	53470700	50100	50100	50100	50100	0
573	20240530	090500	53470700	50100	50100	50100	50100	0
574	20240530	090400	53470700	50100	49700	50100	49700	14
575	20240530	090300	52774500	49600	49600	49600	49600	1063
576	20240530	090200	49700	49700	49700	49700	49700	1
577	20240530	090100	0	49600	49600	49600	49600	0
578	20240530	090000	0	49600	49600	49600	49600	0