KissMeData/002840/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183800	560375200	201500	201500	201500	201500	717
3	20240531	183700	560375200	201500	201500	201500	201500	0
4	20240531	183600	560375200	201500	201500	201500	201500	0
5	20240531	183500	560375200	201500	201500	201500	201500	0
6	20240531	183400	560375200	201500	201500	201500	201500	0
7	20240531	183300	560375200	201500	201500	201500	201500	0
8	20240531	183200	560375200	201500	201500	201500	201500	0
9	20240531	183100	560375200	201500	201500	201500	201500	0
10	20240531	183000	560375200	201500	201500	201500	201500	0
11	20240531	182900	560375200	201500	201500	201500	201500	0
12	20240531	182800	560375200	201500	201500	201500	201500	0
13	20240531	182700	560375200	201500	201500	201500	201500	0
14	20240531	182600	560375200	201500	201500	201500	201500	0
15	20240531	182500	560375200	201500	201500	201500	201500	0
16	20240531	182400	560375200	201500	201500	201500	201500	0
17	20240531	182300	560375200	201500	201500	201500	201500	0
18	20240531	182200	560375200	201500	201500	201500	201500	0
19	20240531	182100	560375200	201500	201500	201500	201500	0
20	20240531	182000	560375200	201500	201500	201500	201500	0
21	20240531	181900	560375200	201500	201500	201500	201500	0
22	20240531	181800	560375200	201500	201500	201500	201500	0
23	20240531	181700	560375200	201500	201500	201500	201500	0
24	20240531	181600	560375200	201500	201500	201500	201500	0
25	20240531	181500	560375200	201500	201500	201500	201500	0
26	20240531	181400	560375200	201500	201500	201500	201500	0
27	20240531	181300	560375200	201500	201500	201500	201500	0
28	20240531	181200	560375200	201500	201500	201500	201500	0
29	20240531	181100	560375200	201500	201500	201500	201500	0
30	20240531	181000	560375200	201500	201500	201500	201500	0
31	20240531	180900	560375200	201500	201500	201500	201500	0
32	20240531	180800	560375200	201500	201500	201500	201500	717
33	20240531	180700	560375200	201500	201500	201500	201500	0
34	20240531	180600	560375200	201500	201500	201500	201500	0
35	20240531	180500	560375200	201500	201500	201500	201500	0
36	20240531	180400	560375200	201500	201500	201500	201500	0
37	20240531	180300	560375200	201500	201500	201500	201500	0
38	20240531	180200	560375200	201500	201500	201500	201500	0
39	20240531	180100	560375200	201500	201500	201500	201500	0
40	20240531	180000	560375200	201500	201500	201500	201500	0
41	20240531	175900	560375200	201500	201500	201500	201500	0
42	20240531	175800	560375200	201500	201500	201500	201500	0
43	20240531	175700	560375200	201500	201500	201500	201500	0
44	20240531	175600	560375200	201500	201500	201500	201500	0
45	20240531	175500	560375200	201500	201500	201500	201500	0
46	20240531	175400	560375200	201500	201500	201500	201500	0
47	20240531	175300	560375200	201500	201500	201500	201500	0
48	20240531	175200	560375200	201500	201500	201500	201500	0
49	20240531	175100	560375200	201500	201500	201500	201500	0
50	20240531	175000	560375200	201500	201500	201500	201500	0
51	20240531	174900	560375200	201500	201500	201500	201500	0
52	20240531	174800	560375200	201500	201500	201500	201500	0
53	20240531	174700	560375200	201500	201500	201500	201500	0
54	20240531	174600	560375200	201500	201500	201500	201500	0
55	20240531	174500	560375200	201500	201500	201500	201500	0
56	20240531	174400	560375200	201500	201500	201500	201500	0
57	20240531	174300	560375200	201500	201500	201500	201500	0
58	20240531	174200	560375200	201500	201500	201500	201500	0
59	20240531	174100	560375200	201500	201500	201500	201500	0
60	20240531	174000	560375200	201500	201500	201500	201500	0
61	20240531	173900	560375200	201500	201500	201500	201500	0
62	20240531	173800	560375200	201500	201500	201500	201500	717
63	20240531	173700	560375200	201500	201500	201500	201500	0
64	20240531	173600	560375200	201500	201500	201500	201500	0
65	20240531	173500	560375200	201500	201500	201500	201500	0
66	20240531	173400	560375200	201500	201500	201500	201500	0
67	20240531	173300	560375200	201500	201500	201500	201500	0
68	20240531	173200	560375200	201500	201500	201500	201500	0
69	20240531	173100	560375200	201500	201500	201500	201500	0
70	20240531	173000	560375200	201500	201500	201500	201500	0
71	20240531	172900	560375200	201500	201500	201500	201500	0
72	20240531	172800	560375200	201500	201500	201500	201500	0
73	20240531	172700	560375200	201500	201500	201500	201500	0
74	20240531	172600	560375200	201500	201500	201500	201500	0
75	20240531	172500	560375200	201500	201500	201500	201500	0
76	20240531	172400	560375200	201500	201500	201500	201500	0
77	20240531	172300	560375200	201500	201500	201500	201500	0
78	20240531	172200	560375200	201500	201500	201500	201500	0
79	20240531	172100	560375200	201500	201500	201500	201500	0
80	20240531	172000	560375200	201500	201500	201500	201500	0
81	20240531	171900	560375200	201500	201500	201500	201500	0
82	20240531	171800	560375200	201500	201500	201500	201500	0
83	20240531	171700	560375200	201500	201500	201500	201500	0
84	20240531	171600	560375200	201500	201500	201500	201500	0
85	20240531	171500	560375200	201500	201500	201500	201500	0
86	20240531	171400	560375200	201500	201500	201500	201500	0
87	20240531	171300	560375200	201500	201500	201500	201500	0
88	20240531	171200	560375200	201500	201500	201500	201500	0
89	20240531	171100	560375200	201500	201500	201500	201500	0
90	20240531	171000	560375200	201500	201500	201500	201500	0
91	20240531	170900	560375200	201500	201500	201500	201500	0
92	20240531	170800	560375200	201500	201500	201500	201500	717
93	20240531	170700	560375200	201500	201500	201500	201500	0
94	20240531	170600	560375200	201500	201500	201500	201500	0
95	20240531	170500	560375200	201500	201500	201500	201500	0
96	20240531	170400	560375200	201500	201500	201500	201500	0
97	20240531	170300	560375200	201500	201500	201500	201500	0
98	20240531	170200	560375200	201500	201500	201500	201500	0
99	20240531	170100	560375200	201500	201500	201500	201500	0
100	20240531	170000	560375200	201500	201500	201500	201500	0
101	20240531	165900	560375200	201500	201500	201500	201500	0
102	20240531	165800	560375200	201500	201500	201500	201500	0
103	20240531	165700	560375200	201500	201500	201500	201500	0
104	20240531	165600	560375200	201500	201500	201500	201500	0
105	20240531	165500	560375200	201500	201500	201500	201500	0
106	20240531	165400	560375200	201500	201500	201500	201500	0
107	20240531	165300	560375200	201500	201500	201500	201500	0
108	20240531	165200	560375200	201500	201500	201500	201500	0
109	20240531	165100	560375200	201500	201500	201500	201500	0
110	20240531	165000	560375200	201500	201500	201500	201500	0
111	20240531	164900	560375200	201500	201500	201500	201500	0
112	20240531	164800	560375200	201500	201500	201500	201500	0
113	20240531	164700	560375200	201500	201500	201500	201500	0
114	20240531	164600	560375200	201500	201500	201500	201500	0
115	20240531	164500	560375200	201500	201500	201500	201500	0
116	20240531	164400	560375200	201500	201500	201500	201500	0
117	20240531	164300	560375200	201500	201500	201500	201500	0
118	20240531	164200	560375200	201500	201500	201500	201500	0
119	20240531	164100	560375200	201500	201500	201500	201500	0
120	20240531	164000	560375200	201500	201500	201500	201500	0
121	20240531	163900	560375200	201500	201500	201500	201500	0
122	20240531	163800	560375200	201500	201500	201500	201500	717
123	20240531	163700	560375200	201500	201500	201500	201500	0
124	20240531	163600	560375200	201500	201500	201500	201500	0
125	20240531	163500	560375200	201500	201500	201500	201500	0
126	20240531	163400	560375200	201500	201500	201500	201500	0
127	20240531	163300	560375200	201500	201500	201500	201500	0
128	20240531	163200	560375200	201500	201500	201500	201500	0
129	20240531	163100	560375200	201500	201500	201500	201500	0
130	20240531	163000	560375200	201500	201500	201500	201500	0
131	20240531	162900	560375200	201500	201500	201500	201500	0
132	20240531	162800	560375200	201500	201500	201500	201500	0
133	20240531	162700	560375200	201500	201500	201500	201500	0
134	20240531	162600	560375200	201500	201500	201500	201500	0
135	20240531	162500	560375200	201500	201500	201500	201500	0
136	20240531	162400	560375200	201500	201500	201500	201500	0
137	20240531	162300	560375200	201500	201500	201500	201500	0
138	20240531	162200	560375200	201500	201500	201500	201500	0
139	20240531	162100	560375200	201500	201500	201500	201500	0
140	20240531	162000	560375200	201500	201500	201500	201500	0
141	20240531	161900	560375200	201500	201500	201500	201500	0
142	20240531	161800	560375200	201500	201500	201500	201500	0
143	20240531	161700	560375200	201500	201500	201500	201500	0
144	20240531	161600	560375200	201500	201500	201500	201500	0
145	20240531	161500	560375200	201500	201500	201500	201500	0
146	20240531	161400	560375200	201500	201500	201500	201500	0
147	20240531	161300	560375200	201500	201500	201500	201500	0
148	20240531	161200	560375200	201500	201500	201500	201500	0
149	20240531	161100	560375200	201500	201500	201500	201500	0
150	20240531	161000	560375200	201500	201500	201500	201500	0
151	20240531	160900	560375200	201500	201500	201500	201500	0
152	20240531	160800	560375200	201500	201500	201500	201500	717
153	20240531	160700	560375200	201500	201500	201500	201500	0
154	20240531	160600	560375200	201500	201500	201500	201500	0
155	20240531	160500	560375200	201500	201500	201500	201500	0
156	20240531	160400	560375200	201500	201500	201500	201500	0
157	20240531	160300	560375200	201500	201500	201500	201500	0
158	20240531	160200	560375200	201500	201500	201500	201500	0
159	20240531	160100	560375200	201500	201500	201500	201500	0
160	20240531	160000	560375200	201500	201500	201500	201500	0
161	20240531	155900	560375200	201500	201500	201500	201500	0
162	20240531	155800	560375200	201500	201500	201500	201500	0
163	20240531	155700	560375200	201500	201500	201500	201500	0
164	20240531	155600	560375200	201500	201500	201500	201500	0
165	20240531	155500	560375200	201500	201500	201500	201500	0
166	20240531	155400	560375200	201500	201500	201500	201500	0
167	20240531	155300	560375200	201500	201500	201500	201500	0
168	20240531	155200	560375200	201500	201500	201500	201500	0
169	20240531	155100	560375200	201500	201500	201500	201500	0
170	20240531	155000	560375200	201500	201500	201500	201500	0
171	20240531	154900	560375200	201500	201500	201500	201500	0
172	20240531	154800	560375200	201500	201500	201500	201500	0
173	20240531	154700	560375200	201500	201500	201500	201500	0
174	20240531	154600	560375200	201500	201500	201500	201500	0
175	20240531	154500	560375200	201500	201500	201500	201500	0
176	20240531	154400	560375200	201500	201500	201500	201500	0
177	20240531	154300	560375200	201500	201500	201500	201500	0
178	20240531	154200	560375200	201500	201500	201500	201500	0
179	20240531	154100	560375200	201500	201500	201500	201500	0
180	20240531	154000	560375200	201500	201500	201500	201500	0
181	20240531	153900	560375200	201500	201500	201500	201500	0
182	20240531	153800	560375200	201500	201500	201500	201500	717
183	20240531	153700	560375200	201500	201500	201500	201500	0
184	20240531	153600	560375200	201500	201500	201500	201500	0
185	20240531	153500	560375200	201500	201500	201500	201500	0
186	20240531	153400	560375200	201500	201500	201500	201500	0
187	20240531	153300	560375200	201500	201500	201500	201500	0
188	20240531	153200	560375200	201500	201500	201500	201500	0
189	20240531	153100	560375200	201500	201500	201500	201500	0
190	20240531	153000	560375200	201500	201500	201500	201500	717
191	20240531	152900	415899700	199700	199700	199700	199700	0
192	20240531	152800	415899700	199700	199700	199700	199700	0
193	20240531	152700	415899700	199700	199700	199700	199700	0
194	20240531	152600	415899700	199700	199700	199700	199700	0
195	20240531	152500	415899700	199700	199700	199700	199700	0
196	20240531	152400	415899700	199700	199700	199700	199700	0
197	20240531	152300	415899700	199700	199700	199700	199700	0
198	20240531	152200	415899700	199700	199700	199700	199700	0
199	20240531	152100	415899700	199700	199700	199700	199700	0
200	20240531	152000	415899700	199700	199700	199700	199700	0
201	20240531	151900	415899700	199700	199700	199700	199700	0
202	20240531	151800	415899700	199700	199700	199700	199700	6
203	20240531	151700	414701500	199700	199700	199700	199700	5
204	20240531	151600	413703000	199700	199700	199700	199700	6
205	20240531	151500	412504800	199700	199700	199700	199200	12
206	20240531	151400	410110500	199700	199700	199700	199700	5
207	20240531	151300	409112000	199700	199700	199700	199700	5
208	20240531	151200	408113500	199700	199700	199700	199700	8
209	20240531	151100	406515900	199700	199600	199700	199600	6
210	20240531	151000	405318100	199600	199600	199700	199600	6
211	20240531	150900	404120300	199600	199300	199700	199300	37
212	20240531	150800	396742300	199500	199700	199700	199500	8
213	20240531	150700	395145300	199700	199700	199700	199700	8
214	20240531	150600	393547700	199700	199700	199700	199700	6
215	20240531	150500	392349500	199700	199700	199700	199700	6
216	20240531	150400	391151300	199700	199700	199700	199300	25
217	20240531	150300	386164400	199700	199700	199700	199700	6
218	20240531	150200	384966200	199700	199700	199700	199700	6
219	20240531	150100	383768000	199700	199300	199700	199300	6
220	20240531	150000	382570200	199400	199700	199700	199400	9
221	20240531	145900	380773500	199700	199700	199700	198800	8
222	20240531	145800	379176800	199700	199600	199700	199600	69
223	20240531	145700	365398000	199600	199000	199600	199000	7
224	20240531	145600	364002600	199000	199000	199000	199000	5
225	20240531	145500	363007600	198900	198900	198900	198900	7
226	20240531	145400	361615300	198900	198900	198900	198900	5
227	20240531	145300	360620800	199000	198900	199000	198100	25
228	20240531	145200	355659500	199000	199000	199000	199000	10
229	20240531	145100	353669500	199000	199000	199000	199000	21
230	20240531	145000	349490500	199000	199000	199000	199000	6
231	20240531	144900	348296500	199000	199000	199000	199000	5
232	20240531	144800	347301500	199000	198900	199000	198900	13
233	20240531	144700	344714900	199000	199000	199000	199000	6
234	20240531	144600	343520900	199000	199000	199000	198900	28
235	20240531	144500	337949000	199000	199000	199000	199000	6
236	20240531	144400	336755000	199000	199000	199000	199000	10
237	20240531	144300	334765000	199000	199000	199000	199000	4
238	20240531	144200	333969000	199000	199000	199000	199000	97
239	20240531	144100	314666000	199000	199000	199000	198900	14
240	20240531	144000	311880500	199000	199000	199000	199000	4
241	20240531	143900	311084500	199000	199000	199000	199000	7
242	20240531	143800	309691500	199000	199000	199000	199000	7
243	20240531	143700	308298500	199000	199000	199000	199000	8
244	20240531	143600	306706500	199000	199000	199000	199000	7
245	20240531	143500	305313500	199000	199000	199000	199000	4
246	20240531	143400	304517500	199000	199000	199000	199000	6
247	20240531	143300	303323500	199000	199000	199000	199000	10
248	20240531	143200	301333500	199000	199000	199000	199000	6
249	20240531	143100	300139500	199000	199000	199000	198900	7
250	20240531	143000	298746600	199000	199000	199000	199000	8
251	20240531	142900	297154600	199000	199000	199000	199000	4
252	20240531	142800	296358600	199000	199000	199000	199000	2
253	20240531	142700	295960600	198700	198700	198700	198700	0
254	20240531	142600	295960600	198700	198700	198700	198700	0
255	20240531	142500	295960600	198700	198700	198700	198700	0
256	20240531	142400	295960600	198700	198700	198700	198700	0
257	20240531	142300	295960600	198700	198700	198700	198700	0
258	20240531	142200	295960600	198700	198700	198700	198700	4
259	20240531	142100	295165800	198800	198800	198800	198800	0
260	20240531	142000	295165800	198800	198800	198800	198800	1
261	20240531	141900	294967000	199000	199000	199000	199000	2
262	20240531	141800	294569000	198800	198800	198800	198800	0
263	20240531	141700	294569000	198800	198800	198800	198800	0
264	20240531	141600	294569000	198800	198800	198800	198800	2
265	20240531	141500	294171400	198900	198900	198900	198900	0
266	20240531	141400	294171400	198900	198900	198900	198900	7
267	20240531	141300	292779100	199000	199000	199000	199000	0
268	20240531	141200	292779100	199000	199000	199000	199000	2
269	20240531	141100	292381100	199000	199000	199000	199000	0
270	20240531	141000	292381100	199000	199000	199000	199000	0
271	20240531	140900	292381100	199000	199000	199000	199000	0
272	20240531	140800	292381100	199000	198900	199000	198800	10
273	20240531	140700	290392300	199000	199000	199000	199000	2
274	20240531	140600	289994300	199000	199000	199000	199000	2
275	20240531	140500	289596300	199000	199000	199000	199000	0
276	20240531	140400	289596300	199000	199000	199000	199000	2
277	20240531	140300	289198300	199000	199000	199000	199000	0
278	20240531	140200	289198300	199000	199000	199000	199000	0
279	20240531	140100	289198300	199000	199000	199000	199000	0
280	20240531	140000	289198300	199000	199000	199000	199000	3
281	20240531	135900	288601300	199000	199000	199000	199000	0
282	20240531	135800	288601300	199000	199000	199000	199000	0
283	20240531	135700	288601300	199000	199000	199000	199000	0
284	20240531	135600	288601300	199000	199000	199000	199000	2
285	20240531	135500	288203300	199000	199000	199000	199000	0
286	20240531	135400	288203300	199000	199000	199000	199000	1
287	20240531	135300	288004300	199000	199000	199000	199000	2
288	20240531	135200	287606300	199000	199000	199000	199000	0
289	20240531	135100	287606300	199000	199000	199000	199000	0
290	20240531	135000	287606300	199000	199000	199000	199000	0
291	20240531	134900	287606300	199000	199000	199000	199000	2
292	20240531	134800	287208300	199000	199000	199000	199000	0
293	20240531	134700	287208300	199000	199000	199000	199000	0
294	20240531	134600	287208300	199000	199000	199000	199000	2
295	20240531	134500	286810300	199000	199000	199000	199000	2
296	20240531	134400	286412300	199000	199000	199000	199000	0
297	20240531	134300	286412300	199000	199000	199000	199000	1
298	20240531	134200	286213300	199000	198900	199000	198900	23
299	20240531	134100	281638200	199000	199000	199000	199000	2
300	20240531	134000	281240200	199000	199000	199000	199000	0
301	20240531	133900	281240200	199000	199000	199000	199000	0
302	20240531	133800	281240200	199000	199000	199000	199000	2
303	20240531	133700	280842200	198900	198900	198900	198900	1
304	20240531	133600	280643300	199000	199000	199000	199000	0
305	20240531	133500	280643300	199000	199000	199000	199000	0
306	20240531	133400	280643300	199000	199000	199000	199000	1
307	20240531	133300	280444300	198900	198900	198900	198900	6
308	20240531	133200	279250900	199000	199000	199000	199000	0
309	20240531	133100	279250900	199000	199000	199000	199000	1
310	20240531	133000	279051900	199000	199000	199000	199000	2
311	20240531	132900	278653900	199000	199000	199000	199000	2
312	20240531	132800	278255900	198900	198900	198900	198900	0
313	20240531	132700	278255900	198900	198900	198900	198900	0
314	20240531	132600	278255900	198900	198900	198900	198900	0
315	20240531	132500	278255900	198900	198900	198900	198900	0
316	20240531	132400	278255900	198900	198900	198900	198900	0
317	20240531	132300	278255900	198900	198900	198900	198900	4
318	20240531	132200	277460300	199000	199000	199000	199000	0
319	20240531	132100	277460300	199000	199000	199000	199000	0
320	20240531	132000	277460300	199000	199000	199000	199000	0
321	20240531	131900	277460300	199000	199000	199000	199000	2
322	20240531	131800	277062300	199000	199000	199000	199000	0
323	20240531	131700	277062300	199000	199000	199000	199000	0
324	20240531	131600	277062300	199000	199000	199000	199000	0
325	20240531	131500	277062300	199000	199000	199000	199000	4
326	20240531	131400	276266300	199000	199000	199000	199000	0
327	20240531	131300	276266300	199000	199000	199000	199000	0
328	20240531	131200	276266300	199000	199000	199000	199000	4
329	20240531	131100	275470300	199000	199000	199000	199000	0
330	20240531	131000	275470300	199000	199000	199000	199000	4
331	20240531	130900	274674300	199000	199000	199000	199000	0
332	20240531	130800	274674300	199000	199000	199000	199000	0
333	20240531	130700	274674300	199000	199000	199000	199000	0
334	20240531	130600	274674300	199000	199000	199000	199000	2
335	20240531	130500	274276300	199000	199000	199000	199000	2
336	20240531	130400	273878300	199000	199000	199000	199000	0
337	20240531	130300	273878300	199000	199000	199000	199000	0
338	20240531	130200	273878300	199000	199000	199000	199000	0
339	20240531	130100	273878300	199000	199000	199000	199000	0
340	20240531	130000	273878300	199000	199000	199000	198500	3
341	20240531	125900	273281800	199000	199000	199000	199000	1
342	20240531	125800	273082800	199000	199000	199000	199000	0
343	20240531	125700	273082800	199000	199000	199000	198500	23
344	20240531	125600	268513800	199000	199000	199000	199000	1
345	20240531	125500	268314800	199000	199000	199000	199000	1
346	20240531	125400	268115800	199000	199000	199000	199000	0
347	20240531	125300	268115800	199000	199000	199000	199000	1
348	20240531	125200	267916800	199000	199000	199000	199000	0
349	20240531	125100	267916800	199000	199000	199000	199000	1
350	20240531	125000	267717800	198800	199000	199000	198800	7
351	20240531	124900	266325600	199000	199000	199000	199000	5
352	20240531	124800	265330600	199000	199000	199000	199000	21
353	20240531	124700	261151600	199000	199000	199000	199000	1
354	20240531	124600	260952600	199000	199000	199000	199000	2
355	20240531	124500	260554600	198900	198900	198900	198900	1
356	20240531	124400	260355700	198900	198900	198900	198900	0
357	20240531	124300	260355700	198900	198900	198900	198900	2
358	20240531	124200	259957900	198900	198900	198900	198900	5
359	20240531	124100	258963400	198900	198900	198900	198900	0
360	20240531	124000	258963400	198900	198900	198900	198900	0
361	20240531	123900	258963400	198900	198900	198900	198900	1
362	20240531	123800	258764500	198900	198900	198900	198900	2
363	20240531	123700	258366700	198900	198900	198900	198900	1
364	20240531	123600	258167800	198900	198900	198900	198900	0
365	20240531	123500	258167800	198900	198800	198900	198800	4
366	20240531	123400	257372500	198900	198900	198900	198900	3
367	20240531	123300	256775800	198900	198900	198900	198900	0
368	20240531	123200	256775800	198900	198900	198900	198900	1
369	20240531	123100	256576900	198900	198900	198900	198900	3
370	20240531	123000	255980200	198900	198900	198900	198900	0
371	20240531	122900	255980200	198900	198900	198900	198900	1
372	20240531	122800	255781300	198900	198900	198900	198900	0
373	20240531	122700	255781300	198900	198900	198900	198900	3
374	20240531	122600	255184600	198900	198900	198900	198900	1
375	20240531	122500	254985700	198900	198900	198900	198900	0
376	20240531	122400	254985700	198900	198900	198900	198900	3
377	20240531	122300	254389000	199000	199000	199000	199000	3
378	20240531	122200	253792000	199000	199000	199000	199000	1
379	20240531	122100	253593000	199000	199000	199000	199000	2
380	20240531	122000	253195000	199000	199000	199000	199000	2
381	20240531	121900	252797000	199000	199000	199000	199000	1
382	20240531	121800	252598000	199000	199000	199000	199000	1
383	20240531	121700	252399000	199000	199000	199000	199000	1
384	20240531	121600	252200000	199000	199000	199000	199000	3
385	20240531	121500	251603000	199000	199000	199000	199000	0
386	20240531	121400	251603000	199000	199000	199000	199000	2
387	20240531	121300	251205000	199000	199000	199000	199000	1
388	20240531	121200	251006000	199000	199000	199000	199000	2
389	20240531	121100	250608000	199000	199000	199000	199000	2
390	20240531	121000	250210000	199000	199000	199000	199000	1
391	20240531	120900	250011000	199000	199000	199000	199000	3
392	20240531	120800	249414000	199000	199000	199000	199000	2
393	20240531	120700	249016000	199000	199000	199000	199000	0
394	20240531	120600	249016000	199000	198900	199000	198800	7
395	20240531	120500	247623900	198900	198900	198900	198900	3
396	20240531	120400	247027200	198900	198900	198900	198900	0
397	20240531	120300	247027200	198900	198900	198900	198900	1
398	20240531	120200	246828300	198900	198900	198900	198900	2
399	20240531	120100	246430500	198900	198900	198900	198900	2
400	20240531	120000	246032700	198900	198900	198900	198900	0
401	20240531	115900	246032700	198900	198900	198900	198900	0
402	20240531	115800	246032700	198900	198900	198900	198900	1
403	20240531	115700	245833800	198900	198900	198900	198900	4
404	20240531	115600	245038200	198900	198900	198900	198900	0
405	20240531	115500	245038200	198900	198900	198900	198900	2
406	20240531	115400	244640400	198900	198900	198900	198900	4
407	20240531	115300	243844800	198900	198900	198900	198900	1
408	20240531	115200	243645900	198800	198900	198900	198800	17
409	20240531	115100	240266200	198900	198900	198900	198900	0
410	20240531	115000	240266200	198900	198900	198900	198900	7
411	20240531	114900	238873900	198900	198900	198900	198900	3
412	20240531	114800	238277200	198900	198900	198900	198900	7
413	20240531	114700	236884900	198900	198900	198900	198900	2
414	20240531	114600	236487100	198900	198900	198900	198900	1
415	20240531	114500	236288200	198900	198100	198900	198100	5
416	20240531	114400	235296900	198900	198800	198900	198800	2
417	20240531	114300	234899200	198800	198800	198800	198800	0
418	20240531	114200	234899200	198800	198800	198800	198800	2
419	20240531	114100	234501600	198800	198800	198800	198800	1
420	20240531	114000	234302800	197400	197400	197400	197400	0
421	20240531	113900	234302800	197400	198800	198800	197400	47
422	20240531	113800	225022600	198800	198800	198800	198800	0
423	20240531	113700	225022600	198800	198800	198800	198800	1
424	20240531	113600	224823800	198800	198300	198800	197500	21
425	20240531	113500	220669800	198900	198900	198900	198900	0
426	20240531	113400	220669800	198900	198900	198900	198900	1
427	20240531	113300	220470900	198900	198900	198900	198900	1
428	20240531	113200	220272000	198900	198900	198900	198900	0
429	20240531	113100	220272000	198900	198900	198900	198900	3
430	20240531	113000	219675300	198800	198800	198800	198800	1
431	20240531	112900	219476500	198900	198900	198900	198900	1
432	20240531	112800	219277600	198900	198900	198900	198900	3
433	20240531	112700	218680900	198900	198900	198900	198900	0
434	20240531	112600	218680900	198900	198900	198900	198900	1
435	20240531	112500	218482000	198900	198900	198900	198900	0
436	20240531	112400	218482000	198900	198900	198900	198900	3
437	20240531	112300	217885300	198900	198900	198900	198900	1
438	20240531	112200	217686400	198800	198800	198800	198800	0
439	20240531	112100	217686400	198800	198800	198800	198800	0
440	20240531	112000	217686400	198800	199000	199000	198800	4
441	20240531	111900	216891000	199000	199000	199000	199000	0
442	20240531	111800	216891000	199000	199000	199000	199000	1
443	20240531	111700	216692000	199000	199000	199000	199000	0
444	20240531	111600	216692000	199000	198800	199000	198800	5
445	20240531	111500	215697800	199000	198900	199000	198900	2
446	20240531	111400	215299900	199000	199000	199000	199000	0
447	20240531	111300	215299900	199000	199000	199000	199000	5
448	20240531	111200	214304900	199000	198900	199000	198900	21
449	20240531	111100	210126000	198900	198900	198900	198900	0
450	20240531	111000	210126000	198900	198900	198900	198900	1
451	20240531	110900	209927100	198900	198900	198900	198900	0
452	20240531	110800	209927100	198900	198900	198900	198900	1
453	20240531	110700	209728200	198900	198900	198900	198900	1
454	20240531	110600	209529300	198800	199000	199000	198800	14
455	20240531	110500	206743600	199000	199000	199000	199000	3
456	20240531	110400	206146600	199000	199000	199000	199000	1
457	20240531	110300	205947600	199000	199000	199000	199000	0
458	20240531	110200	205947600	199000	199000	199000	199000	1
459	20240531	110100	205748600	198100	198100	198100	198100	0
460	20240531	110000	205748600	198100	199000	199000	198100	2
461	20240531	105900	205351500	199000	199000	199000	199000	1
462	20240531	105800	205152500	198800	198800	198800	198800	0
463	20240531	105700	205152500	198800	199000	199000	198800	5
464	20240531	105600	204158300	199000	199000	199000	199000	0
465	20240531	105500	204158300	199000	199000	199000	199000	1
466	20240531	105400	203959300	199000	199000	199000	199000	1
467	20240531	105300	203760300	199000	199000	199000	199000	0
468	20240531	105200	203760300	199000	199000	199000	199000	4
469	20240531	105100	202964300	199000	199000	199000	199000	3
470	20240531	105000	202367300	198900	198900	198900	198900	0
471	20240531	104900	202367300	198900	198900	198900	198900	1
472	20240531	104800	202168400	198900	198900	198900	198900	0
473	20240531	104700	202168400	198900	198900	198900	198900	1
474	20240531	104600	201969500	198900	198900	198900	198900	1
475	20240531	104500	201770600	198900	198900	198900	198900	0
476	20240531	104400	201770600	198900	198900	198900	198900	5
477	20240531	104300	200776100	198900	198900	198900	198900	1
478	20240531	104200	200577200	198900	198900	198900	198900	0
479	20240531	104100	200577200	198900	198900	198900	198900	0
480	20240531	104000	200577200	198900	198900	198900	198900	0
481	20240531	103900	200577200	198900	198900	198900	198900	1
482	20240531	103800	200378300	198900	198900	198900	198900	1
483	20240531	103700	200179400	198900	198800	198900	198800	4
484	20240531	103600	199383900	198800	198800	198800	198800	1
485	20240531	103500	199185100	198800	198800	198800	198800	1
486	20240531	103400	198986300	198800	198800	198800	198800	0
487	20240531	103300	198986300	198800	198800	198800	198800	1
488	20240531	103200	198787500	198800	198800	198800	198800	0
489	20240531	103100	198787500	198800	198800	198800	198800	1
490	20240531	103000	198588700	199000	199000	199000	199000	34
491	20240531	102900	191822700	199000	199000	199000	199000	0
492	20240531	102800	191822700	199000	198000	199000	198000	2
493	20240531	102700	191425700	199000	199000	199000	199000	0
494	20240531	102600	191425700	199000	199000	199000	199000	1
495	20240531	102500	191226700	199000	199000	199000	199000	1
496	20240531	102400	191027700	197200	199000	199000	197200	11
497	20240531	102300	188847700	199000	199000	199000	199000	2
498	20240531	102200	188449700	199000	198900	199000	198900	4
499	20240531	102100	187653900	199000	199000	199000	199000	0
500	20240531	102000	187653900	199000	199000	199000	199000	1
501	20240531	101900	187454900	199000	199000	199000	199000	0
502	20240531	101800	187454900	199000	199000	199000	199000	1
503	20240531	101700	187255900	199000	199000	199000	199000	1
504	20240531	101600	187056900	199000	199000	199000	199000	0
505	20240531	101500	187056900	199000	199000	199000	199000	5
506	20240531	101400	186061900	199000	199000	199000	199000	1
507	20240531	101300	185862900	199000	199000	199000	199000	0
508	20240531	101200	185862900	199000	199000	199000	199000	1
509	20240531	101100	185663900	198900	198900	198900	198900	0
510	20240531	101000	185663900	198900	198900	198900	198900	1
511	20240531	100900	185465000	198600	198600	198600	198600	1
512	20240531	100800	185266400	198600	198600	198600	198600	0
513	20240531	100700	185266400	198600	198600	198600	198600	5
514	20240531	100600	184273400	198600	198600	198600	198600	1
515	20240531	100500	184074800	198600	198600	198600	198600	0
516	20240531	100400	184074800	198600	198600	198600	198600	1
517	20240531	100300	183876200	198600	198600	198600	198600	0
518	20240531	100200	183876200	198600	198600	198600	198600	0
519	20240531	100100	183876200	198600	198600	198600	198600	1
520	20240531	100000	183677600	198600	198600	198600	198600	6
521	20240531	095900	182486000	198500	198500	198500	198500	12
522	20240531	095800	180104000	198500	198400	198500	198400	11
523	20240531	095700	177920600	198500	198500	198500	198500	1
524	20240531	095600	177722100	198500	198500	198500	198500	1
525	20240531	095500	177523600	198500	198500	198500	198500	0
526	20240531	095400	177523600	198500	198500	198500	198500	1
527	20240531	095300	177325100	198500	198500	198500	198500	1
528	20240531	095200	177126600	198600	198600	198600	198600	4
529	20240531	095100	176332200	198600	198600	198600	198600	1
530	20240531	095000	176133600	198600	198600	198600	198600	0
531	20240531	094900	176133600	198600	198600	198600	198600	1
532	20240531	094800	175935000	198700	198700	198700	198700	1
533	20240531	094700	175736300	198700	198700	198700	198700	0
534	20240531	094600	175736300	198700	198700	198700	198700	6
535	20240531	094500	174544100	198800	198800	198800	198800	1
536	20240531	094400	174345300	198500	198600	198600	198500	4
537	20240531	094300	173551100	198800	198800	198800	198800	1
538	20240531	094200	173352300	198800	198800	198800	198800	3
539	20240531	094100	172755900	198900	198900	198900	198900	1
540	20240531	094000	172557000	198700	198700	198700	198700	1
541	20240531	093900	172358300	198700	198700	198700	198700	0
542	20240531	093800	172358300	198700	198700	198700	198700	1
543	20240531	093700	172159600	198800	198800	198800	198800	1
544	20240531	093600	171960800	197800	198500	198500	197800	14
545	20240531	093500	169188800	198800	198800	198800	198800	1
546	20240531	093400	168990000	198500	198500	198500	198500	0
547	20240531	093300	168990000	198500	198500	198500	198500	1
548	20240531	093200	168791500	198500	198500	198500	198500	1
549	20240531	093100	168593000	198500	198500	198500	198500	0
550	20240531	093000	168593000	198500	198500	198500	198500	1
551	20240531	092900	168394500	198500	199000	199000	198500	4
552	20240531	092800	167600000	196100	199000	199000	194300	94
553	20240531	092700	149171500	199000	199000	199000	199000	21
554	20240531	092600	144992500	199000	199000	199000	199000	0
555	20240531	092500	144992500	199000	199000	199000	199000	1
556	20240531	092400	144793500	199000	199000	199000	199000	4
557	20240531	092300	143997500	199000	199000	199000	199000	0
558	20240531	092200	143997500	199000	199000	199000	199000	0
559	20240531	092100	143997500	199000	199000	199000	199000	0
560	20240531	092000	143997500	199000	199000	199000	199000	1
561	20240531	091900	143798500	198900	198900	198900	198900	5
562	20240531	091800	142804000	198500	198500	198500	198500	8
563	20240531	091700	141216000	198500	198500	198500	198500	22
564	20240531	091600	136849000	198400	198500	198500	198400	13
565	20240531	091500	134269700	198500	198500	198500	198500	0
566	20240531	091400	134269700	198500	198500	198500	198500	3
567	20240531	091300	133674200	198500	198500	198500	198500	0
568	20240531	091200	133674200	198500	198500	198500	198500	3
569	20240531	091100	133078700	198500	198500	198500	198500	1
570	20240531	091000	132880200	198500	198500	198500	198500	3
571	20240531	090900	132284700	198500	198500	198500	198500	2
572	20240531	090800	131887700	198500	198500	198500	198500	1
573	20240531	090700	131689200	198500	198500	198500	198500	5
574	20240531	090600	130696700	198500	198500	198500	198500	2
575	20240531	090500	130299700	198500	199000	199000	198500	38
576	20240531	090400	122756200	200000	199700	200000	199600	546
577	20240531	090300	13773600	200000	200000	200000	200000	2
578	20240531	090200	13373600	200000	200000	200000	200000	0
579	20240531	090100	13373600	200000	200000	200000	200000	1
580	20240531	090000	13173600	199600	199600	199600	199600	66