KissMeData/035080/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191800	811068250	15280	15280	15280	15280	2011
3	20240529	191700	811068250	15280	15280	15280	15280	0
4	20240529	191600	811068250	15280	15280	15280	15280	0
5	20240529	191500	811068250	15280	15280	15280	15280	0
6	20240529	191400	811068250	15280	15280	15280	15280	0
7	20240529	191300	811068250	15280	15280	15280	15280	0
8	20240529	191200	811068250	15280	15280	15280	15280	0
9	20240529	191100	811068250	15280	15280	15280	15280	0
10	20240529	191000	811068250	15280	15280	15280	15280	0
11	20240529	190900	811068250	15280	15280	15280	15280	0
12	20240529	190800	811068250	15280	15280	15280	15280	0
13	20240529	190700	811068250	15280	15280	15280	15280	0
14	20240529	190600	811068250	15280	15280	15280	15280	0
15	20240529	190500	811068250	15280	15280	15280	15280	0
16	20240529	190400	811068250	15280	15280	15280	15280	0
17	20240529	190300	811068250	15280	15280	15280	15280	0
18	20240529	190200	811068250	15280	15280	15280	15280	0
19	20240529	190100	811068250	15280	15280	15280	15280	0
20	20240529	190000	811068250	15280	15280	15280	15280	0
21	20240529	185900	811068250	15280	15280	15280	15280	0
22	20240529	185800	811068250	15280	15280	15280	15280	0
23	20240529	185700	811068250	15280	15280	15280	15280	0
24	20240529	185600	811068250	15280	15280	15280	15280	0
25	20240529	185500	811068250	15280	15280	15280	15280	0
26	20240529	185400	811068250	15280	15280	15280	15280	0
27	20240529	185300	811068250	15280	15280	15280	15280	0
28	20240529	185200	811068250	15280	15280	15280	15280	0
29	20240529	185100	811068250	15280	15280	15280	15280	0
30	20240529	185000	811068250	15280	15280	15280	15280	0
31	20240529	184900	811068250	15280	15280	15280	15280	0
32	20240529	184800	811068250	15280	15280	15280	15280	2011
33	20240529	184700	811068250	15280	15280	15280	15280	0
34	20240529	184600	811068250	15280	15280	15280	15280	0
35	20240529	184500	811068250	15280	15280	15280	15280	0
36	20240529	184400	811068250	15280	15280	15280	15280	0
37	20240529	184300	811068250	15280	15280	15280	15280	0
38	20240529	184200	811068250	15280	15280	15280	15280	0
39	20240529	184100	811068250	15280	15280	15280	15280	0
40	20240529	184000	811068250	15280	15280	15280	15280	0
41	20240529	183900	811068250	15280	15280	15280	15280	0
42	20240529	183800	811068250	15280	15280	15280	15280	0
43	20240529	183700	811068250	15280	15280	15280	15280	0
44	20240529	183600	811068250	15280	15280	15280	15280	0
45	20240529	183500	811068250	15280	15280	15280	15280	0
46	20240529	183400	811068250	15280	15280	15280	15280	0
47	20240529	183300	811068250	15280	15280	15280	15280	0
48	20240529	183200	811068250	15280	15280	15280	15280	0
49	20240529	183100	811068250	15280	15280	15280	15280	0
50	20240529	183000	811068250	15280	15280	15280	15280	0
51	20240529	182900	811068250	15280	15280	15280	15280	0
52	20240529	182800	811068250	15280	15280	15280	15280	0
53	20240529	182700	811068250	15280	15280	15280	15280	0
54	20240529	182600	811068250	15280	15280	15280	15280	0
55	20240529	182500	811068250	15280	15280	15280	15280	0
56	20240529	182400	811068250	15280	15280	15280	15280	0
57	20240529	182300	811068250	15280	15280	15280	15280	0
58	20240529	182200	811068250	15280	15280	15280	15280	0
59	20240529	182100	811068250	15280	15280	15280	15280	0
60	20240529	182000	811068250	15280	15280	15280	15280	0
61	20240529	181900	811068250	15280	15280	15280	15280	0
62	20240529	181800	811068250	15280	15280	15280	15280	2011
63	20240529	181700	811068250	15280	15280	15280	15280	0
64	20240529	181600	811068250	15280	15280	15280	15280	0
65	20240529	181500	811068250	15280	15280	15280	15280	0
66	20240529	181400	811068250	15280	15280	15280	15280	0
67	20240529	181300	811068250	15280	15280	15280	15280	0
68	20240529	181200	811068250	15280	15280	15280	15280	0
69	20240529	181100	811068250	15280	15280	15280	15280	0
70	20240529	181000	811068250	15280	15280	15280	15280	0
71	20240529	180900	811068250	15280	15280	15280	15280	0
72	20240529	180800	811068250	15280	15280	15280	15280	0
73	20240529	180700	811068250	15280	15280	15280	15280	0
74	20240529	180600	811068250	15280	15280	15280	15280	0
75	20240529	180500	811068250	15280	15280	15280	15280	0
76	20240529	180400	811068250	15280	15280	15280	15280	0
77	20240529	180300	811068250	15280	15280	15280	15280	0
78	20240529	180200	811068250	15280	15280	15280	15280	0
79	20240529	180100	811068250	15280	15280	15280	15280	0
80	20240529	180000	811068250	15280	15280	15280	15280	0
81	20240529	175900	811068250	15280	15280	15280	15280	0
82	20240529	175800	811068250	15280	15280	15280	15280	0
83	20240529	175700	811068250	15280	15280	15280	15280	0
84	20240529	175600	811068250	15280	15280	15280	15280	0
85	20240529	175500	811068250	15280	15280	15280	15280	0
86	20240529	175400	811068250	15280	15280	15280	15280	0
87	20240529	175300	811068250	15280	15280	15280	15280	0
88	20240529	175200	811068250	15280	15280	15280	15280	0
89	20240529	175100	811068250	15280	15280	15280	15280	0
90	20240529	175000	811068250	15280	15280	15280	15280	0
91	20240529	174900	811068250	15280	15280	15280	15280	0
92	20240529	174800	811068250	15280	15280	15280	15280	2011
93	20240529	174700	811068250	15280	15280	15280	15280	0
94	20240529	174600	811068250	15280	15280	15280	15280	0
95	20240529	174500	811068250	15280	15280	15280	15280	0
96	20240529	174400	811068250	15280	15280	15280	15280	0
97	20240529	174300	811068250	15280	15280	15280	15280	0
98	20240529	174200	811068250	15280	15280	15280	15280	0
99	20240529	174100	811068250	15280	15280	15280	15280	0
100	20240529	174000	811068250	15280	15280	15280	15280	0
101	20240529	173900	811068250	15280	15280	15280	15280	0
102	20240529	173800	811068250	15280	15280	15280	15280	0
103	20240529	173700	811068250	15280	15280	15280	15280	0
104	20240529	173600	811068250	15280	15280	15280	15280	0
105	20240529	173500	811068250	15280	15280	15280	15280	0
106	20240529	173400	811068250	15280	15280	15280	15280	0
107	20240529	173300	811068250	15280	15280	15280	15280	0
108	20240529	173200	811068250	15280	15280	15280	15280	0
109	20240529	173100	811068250	15280	15280	15280	15280	0
110	20240529	173000	811068250	15280	15280	15280	15280	0
111	20240529	172900	811068250	15280	15280	15280	15280	0
112	20240529	172800	811068250	15280	15280	15280	15280	0
113	20240529	172700	811068250	15280	15280	15280	15280	0
114	20240529	172600	811068250	15280	15280	15280	15280	0
115	20240529	172500	811068250	15280	15280	15280	15280	0
116	20240529	172400	811068250	15280	15280	15280	15280	0
117	20240529	172300	811068250	15280	15280	15280	15280	0
118	20240529	172200	811068250	15280	15280	15280	15280	0
119	20240529	172100	811068250	15280	15280	15280	15280	0
120	20240529	172000	811068250	15280	15280	15280	15280	0
121	20240529	171900	811068250	15280	15280	15280	15280	0
122	20240529	171800	811068250	15280	15280	15280	15280	2011
123	20240529	171700	811068250	15280	15280	15280	15280	0
124	20240529	171600	811068250	15280	15280	15280	15280	0
125	20240529	171500	811068250	15280	15280	15280	15280	0
126	20240529	171400	811068250	15280	15280	15280	15280	0
127	20240529	171300	811068250	15280	15280	15280	15280	0
128	20240529	171200	811068250	15280	15280	15280	15280	0
129	20240529	171100	811068250	15280	15280	15280	15280	0
130	20240529	171000	811068250	15280	15280	15280	15280	0
131	20240529	170900	811068250	15280	15280	15280	15280	0
132	20240529	170800	811068250	15280	15280	15280	15280	0
133	20240529	170700	811068250	15280	15280	15280	15280	0
134	20240529	170600	811068250	15280	15280	15280	15280	0
135	20240529	170500	811068250	15280	15280	15280	15280	0
136	20240529	170400	811068250	15280	15280	15280	15280	0
137	20240529	170300	811068250	15280	15280	15280	15280	0
138	20240529	170200	811068250	15280	15280	15280	15280	0
139	20240529	170100	811068250	15280	15280	15280	15280	0
140	20240529	170000	811068250	15280	15280	15280	15280	0
141	20240529	165900	811068250	15280	15280	15280	15280	0
142	20240529	165800	811068250	15280	15280	15280	15280	0
143	20240529	165700	811068250	15280	15280	15280	15280	0
144	20240529	165600	811068250	15280	15280	15280	15280	0
145	20240529	165500	811068250	15280	15280	15280	15280	0
146	20240529	165400	811068250	15280	15280	15280	15280	0
147	20240529	165300	811068250	15280	15280	15280	15280	0
148	20240529	165200	811068250	15280	15280	15280	15280	0
149	20240529	165100	811068250	15280	15280	15280	15280	0
150	20240529	165000	811068250	15280	15280	15280	15280	0
151	20240529	164900	811068250	15280	15280	15280	15280	0
152	20240529	164800	811068250	15280	15280	15280	15280	2011
153	20240529	164700	811068250	15280	15280	15280	15280	0
154	20240529	164600	811068250	15280	15280	15280	15280	0
155	20240529	164500	811068250	15280	15280	15280	15280	0
156	20240529	164400	811068250	15280	15280	15280	15280	0
157	20240529	164300	811068250	15280	15280	15280	15280	0
158	20240529	164200	811068250	15280	15280	15280	15280	0
159	20240529	164100	811068250	15280	15280	15280	15280	0
160	20240529	164000	811068250	15280	15280	15280	15280	0
161	20240529	163900	811068250	15280	15280	15280	15280	0
162	20240529	163800	811068250	15280	15280	15280	15280	0
163	20240529	163700	811068250	15280	15280	15280	15280	0
164	20240529	163600	811068250	15280	15280	15280	15280	0
165	20240529	163500	811068250	15280	15280	15280	15280	0
166	20240529	163400	811068250	15280	15280	15280	15280	0
167	20240529	163300	811068250	15280	15280	15280	15280	0
168	20240529	163200	811068250	15280	15280	15280	15280	0
169	20240529	163100	811068250	15280	15280	15280	15280	0
170	20240529	163000	811068250	15280	15280	15280	15280	0
171	20240529	162900	811068250	15280	15280	15280	15280	0
172	20240529	162800	811068250	15280	15280	15280	15280	0
173	20240529	162700	811068250	15280	15280	15280	15280	0
174	20240529	162600	811068250	15280	15280	15280	15280	0
175	20240529	162500	811068250	15280	15280	15280	15280	0
176	20240529	162400	811068250	15280	15280	15280	15280	0
177	20240529	162300	811068250	15280	15280	15280	15280	0
178	20240529	162200	811068250	15280	15280	15280	15280	0
179	20240529	162100	811068250	15280	15280	15280	15280	0
180	20240529	162000	811068250	15280	15280	15280	15280	0
181	20240529	161900	811068250	15280	15280	15280	15280	0
182	20240529	161800	811068250	15280	15280	15280	15280	2011
183	20240529	161700	811068250	15280	15280	15280	15280	0
184	20240529	161600	811068250	15280	15280	15280	15280	0
185	20240529	161500	811068250	15280	15280	15280	15280	0
186	20240529	161400	811068250	15280	15280	15280	15280	0
187	20240529	161300	811068250	15280	15280	15280	15280	0
188	20240529	161200	811068250	15280	15280	15280	15280	0
189	20240529	161100	811068250	15280	15280	15280	15280	0
190	20240529	161000	811068250	15280	15280	15280	15280	0
191	20240529	160900	811068250	15280	15280	15280	15280	0
192	20240529	160800	811068250	15280	15280	15280	15280	0
193	20240529	160700	811068250	15280	15280	15280	15280	0
194	20240529	160600	811068250	15280	15280	15280	15280	0
195	20240529	160500	811068250	15280	15280	15280	15280	0
196	20240529	160400	811068250	15280	15280	15280	15280	0
197	20240529	160300	811068250	15280	15280	15280	15280	0
198	20240529	160200	811068250	15280	15280	15280	15280	0
199	20240529	160100	811068250	15280	15280	15280	15280	0
200	20240529	160000	811068250	15280	15280	15280	15280	0
201	20240529	155900	811068250	15280	15280	15280	15280	0
202	20240529	155800	811068250	15280	15280	15280	15280	0
203	20240529	155700	811068250	15280	15280	15280	15280	0
204	20240529	155600	811068250	15280	15280	15280	15280	0
205	20240529	155500	811068250	15280	15280	15280	15280	0
206	20240529	155400	811068250	15280	15280	15280	15280	0
207	20240529	155300	811068250	15280	15280	15280	15280	0
208	20240529	155200	811068250	15280	15280	15280	15280	0
209	20240529	155100	811068250	15280	15280	15280	15280	0
210	20240529	155000	811068250	15280	15280	15280	15280	0
211	20240529	154900	811068250	15280	15280	15280	15280	0
212	20240529	154800	811068250	15280	15280	15280	15280	2011
213	20240529	154700	811068250	15280	15280	15280	15280	0
214	20240529	154600	811068250	15280	15280	15280	15280	0
215	20240529	154500	811068250	15280	15280	15280	15280	0
216	20240529	154400	811068250	15280	15280	15280	15280	0
217	20240529	154300	811068250	15280	15280	15280	15280	0
218	20240529	154200	811068250	15280	15280	15280	15280	0
219	20240529	154100	811068250	15280	15280	15280	15280	0
220	20240529	154000	811068250	15280	15280	15280	15280	0
221	20240529	153900	811068250	15280	15280	15280	15280	0
222	20240529	153800	811068250	15280	15280	15280	15280	0
223	20240529	153700	811068250	15280	15280	15280	15280	0
224	20240529	153600	811068250	15280	15280	15280	15280	0
225	20240529	153500	811068250	15280	15280	15280	15280	0
226	20240529	153400	811068250	15280	15280	15280	15280	0
227	20240529	153300	811068250	15280	15280	15280	15280	0
228	20240529	153200	811068250	15280	15280	15280	15280	0
229	20240529	153100	811068250	15280	15280	15280	15280	0
230	20240529	153000	811068250	15280	15280	15280	15280	2011
231	20240529	152900	780340170	15470	15470	15470	15470	0
232	20240529	152800	780340170	15470	15470	15470	15470	0
233	20240529	152700	780340170	15470	15470	15470	15470	0
234	20240529	152600	780340170	15470	15470	15470	15470	0
235	20240529	152500	780340170	15470	15470	15470	15470	0
236	20240529	152400	780340170	15470	15470	15470	15470	0
237	20240529	152300	780340170	15470	15470	15470	15470	0
238	20240529	152200	780340170	15470	15470	15470	15470	0
239	20240529	152100	780340170	15470	15470	15470	15470	0
240	20240529	152000	780340170	15470	15470	15470	15470	0
241	20240529	151900	780340170	15470	15310	15470	15300	66
242	20240529	151800	779330080	15480	15360	15480	15300	586
243	20240529	151700	770352640	15420	15340	15420	15340	95
244	20240529	151600	768887820	15340	15420	15420	15340	69
245	20240529	151500	767824240	15420	15420	15420	15420	0
246	20240529	151400	767824240	15420	15390	15420	15390	95
247	20240529	151300	766361210	15390	15390	15390	15390	1
248	20240529	151200	766345820	15320	15360	15360	15310	2104
249	20240529	151100	734076130	15360	15390	15390	15360	123
250	20240529	151000	732186550	15390	15350	15390	15350	322
251	20240529	150900	727243810	15390	15390	15390	15390	0
252	20240529	150800	727243810	15390	15390	15390	15390	1
253	20240529	150700	727228420	15350	15350	15350	15350	200
254	20240529	150600	724158420	15350	15350	15350	15350	73
255	20240529	150500	723037870	15340	15380	15380	15340	554
256	20240529	150400	714531330	15390	15380	15390	15380	150
257	20240529	150300	712223660	15380	15390	15390	15380	47
258	20240529	150200	711500460	15390	15400	15400	15390	17
259	20240529	150100	711238740	15370	15370	15370	15370	0
260	20240529	150000	711238740	15370	15380	15380	15370	20
261	20240529	145900	710931230	15380	15400	15420	15380	100
262	20240529	145800	709391460	15420	15410	15420	15410	97
263	20240529	145700	707896680	15410	15410	15410	15390	1273
264	20240529	145600	688296530	15410	15530	15530	15410	51
265	20240529	145500	687510200	15560	15430	15560	15430	2
266	20240529	145400	687479210	15480	15480	15480	15480	3
267	20240529	145300	687432770	15570	15620	15620	15570	5
268	20240529	145200	687354870	15540	15440	15540	15430	326
269	20240529	145100	682321430	15540	15450	15680	15450	580
270	20240529	145000	673314430	15470	15440	15470	15400	1380
271	20240529	144900	652042830	15500	15500	15500	15500	0
272	20240529	144800	652042830	15500	15500	15500	15500	0
273	20240529	144700	652042830	15500	15500	15500	15500	1
274	20240529	144600	652027330	15430	15430	15430	15430	0
275	20240529	144500	652027330	15430	15430	15430	15430	19
276	20240529	144400	651734160	15430	15440	15500	15430	19
277	20240529	144300	651440790	15500	15460	15500	15460	71
278	20240529	144200	650343090	15450	15450	15450	15450	5
279	20240529	144100	650265840	15460	15460	15460	15460	1
280	20240529	144000	650250380	15430	15460	15460	15430	192
281	20240529	143900	647287180	15450	15460	15460	15450	23
282	20240529	143800	646931630	15440	15500	15500	15440	177
283	20240529	143700	644195050	15500	15500	15500	15500	0
284	20240529	143600	644195050	15500	15450	15500	15440	205
285	20240529	143500	641029040	15510	15510	15510	15510	1
286	20240529	143400	641013530	15440	15440	15440	15440	126
287	20240529	143300	639068090	15540	15540	15540	15540	0
288	20240529	143200	639068090	15540	15450	15540	15450	18
289	20240529	143100	638789900	15450	15450	15450	15450	23
290	20240529	143000	638434550	15460	15440	15460	15440	178
291	20240529	142900	635686090	15440	15450	15450	15440	71
292	20240529	142800	634589840	15450	15440	15450	15440	102
293	20240529	142700	633014950	15450	15450	15450	15450	1
294	20240529	142600	632999500	15440	15460	15460	15440	388
295	20240529	142500	627002960	15460	15470	15470	15460	113
296	20240529	142400	625255920	15540	15480	15540	15480	2
297	20240529	142300	625224900	15480	15480	15480	15460	499
298	20240529	142200	617505470	15480	15490	15490	15480	1661
299	20240529	142100	591782190	15540	15540	15540	15540	4
300	20240529	142000	591720030	15540	15540	15540	15540	80
301	20240529	141900	590476830	15540	15540	15540	15540	0
302	20240529	141800	590476830	15540	15490	15540	15490	2
303	20240529	141700	590445800	15540	15540	15540	15540	9
304	20240529	141600	590305940	15540	15490	15540	15490	36
305	20240529	141500	589748250	15490	15490	15490	15490	0
306	20240529	141400	589748250	15490	15490	15490	15490	18
307	20240529	141300	589469430	15490	15490	15490	15490	13
308	20240529	141200	589268060	15490	15490	15490	15490	200
309	20240529	141100	586170060	15500	15500	15500	15500	40
310	20240529	141000	585550060	15550	15550	15550	15550	0
311	20240529	140900	585550060	15550	15550	15550	15550	6
312	20240529	140800	585456760	15550	15550	15550	15550	0
313	20240529	140700	585456760	15550	15550	15550	15550	145
314	20240529	140600	583202010	15560	15560	15560	15560	4
315	20240529	140500	583139770	15490	15560	15560	15490	215
316	20240529	140400	579809000	15520	15520	15520	15520	105
317	20240529	140300	578179400	15490	15490	15490	15490	0
318	20240529	140200	578179400	15490	15490	15490	15490	12
319	20240529	140100	577993520	15480	15480	15480	15480	2
320	20240529	140000	577962560	15490	15500	15500	15490	77
321	20240529	135900	576769570	15510	15510	15510	15510	1
322	20240529	135800	576754060	15500	15510	15510	15500	315
323	20240529	135700	571871550	15510	15520	15520	15510	181
324	20240529	135600	569063990	15520	15520	15520	15520	1
325	20240529	135500	569048470	15510	15510	15510	15510	75
326	20240529	135400	567885220	15500	15500	15500	15500	2
327	20240529	135300	567854220	15510	15510	15510	15510	5
328	20240529	135200	567776670	15510	15500	15510	15500	13
329	20240529	135100	567575140	15510	15520	15520	15510	177
330	20240529	135000	564829800	15500	15510	15510	15500	12
331	20240529	134900	564643690	15510	15520	15520	15510	53
332	20240529	134800	563821620	15520	15540	15540	15520	1269
333	20240529	134700	544121430	15540	15560	15560	15540	820
334	20240529	134600	531372570	15560	15560	15560	15560	0
335	20240529	134500	531372570	15560	15560	15560	15560	5
336	20240529	134400	531294770	15560	15560	15560	15560	81
337	20240529	134300	530034410	15560	15560	15560	15560	0
338	20240529	134200	530034410	15560	15560	15560	15560	100
339	20240529	134100	528478410	15560	15560	15560	15560	111
340	20240529	134000	526751250	15560	15560	15560	15560	50
341	20240529	133900	525973250	15560	15570	15570	15560	54
342	20240529	133800	525132480	15570	15560	15570	15530	624
343	20240529	133700	515428650	15570	15570	15570	15570	63
344	20240529	133600	514447740	15570	15570	15570	15570	2
345	20240529	133500	514416600	15550	15610	15610	15550	4752
346	20240529	133400	440321510	15620	15620	15620	15620	69
347	20240529	133300	439243730	15620	15630	15630	15620	43
348	20240529	133200	438571660	15620	15620	15620	15620	76
349	20240529	133100	437384540	15630	15630	15630	15630	5
350	20240529	133000	437306390	15640	15640	15640	15640	5
351	20240529	132900	437228190	15630	15630	15630	15630	6
352	20240529	132800	437134410	15620	15620	15620	15620	10
353	20240529	132700	436978210	15610	15610	15610	15610	0
354	20240529	132600	436978210	15610	15610	15610	15610	0
355	20240529	132500	436978210	15610	15640	15640	15610	979
356	20240529	132400	421683740	15640	15640	15640	15640	12
357	20240529	132300	421496060	15630	15630	15630	15630	5
358	20240529	132200	421417910	15630	15630	15630	15630	0
359	20240529	132100	421417910	15630	15640	15640	15630	1194
360	20240529	132000	402748910	15640	15640	15640	15640	9
361	20240529	131900	402608150	15640	15640	15640	15640	8
362	20240529	131800	402483030	15640	15640	15640	15640	0
363	20240529	131700	402483030	15640	15640	15640	15640	0
364	20240529	131600	402483030	15640	15640	15640	15640	2
365	20240529	131500	402451750	15650	15650	15650	15650	0
366	20240529	131400	402451750	15650	15650	15650	15650	0
367	20240529	131300	402451750	15650	15640	15650	15640	126
368	20240529	131200	400480900	15650	15650	15650	15650	5
369	20240529	131100	400402650	15650	15650	15650	15650	0
370	20240529	131000	400402650	15650	15650	15650	15650	5
371	20240529	130900	400324400	15640	15640	15640	15640	0
372	20240529	130800	400324400	15640	15650	15650	15640	765
373	20240529	130700	388356010	15650	15650	15650	15650	0
374	20240529	130600	388356010	15650	15650	15650	15650	22
375	20240529	130500	388011710	15650	15650	15650	15650	2
376	20240529	130400	387980410	15650	15650	15650	15650	100
377	20240529	130300	386415410	15650	15650	15650	15650	1
378	20240529	130200	386399760	15650	15650	15650	15650	0
379	20240529	130100	386399760	15650	15650	15650	15650	2
380	20240529	130000	386368460	15650	15650	15650	15650	0
381	20240529	125900	386368460	15650	15650	15650	15650	0
382	20240529	125800	386368460	15650	15650	15650	15650	0
383	20240529	125700	386368460	15650	15650	15650	15650	0
384	20240529	125600	386368460	15650	15670	15670	15650	3
385	20240529	125500	386321490	15650	15650	15650	15650	0
386	20240529	125400	386321490	15650	15650	15650	15650	0
387	20240529	125300	386321490	15650	15650	15650	15650	8
388	20240529	125200	386196290	15640	15650	15650	15640	139
389	20240529	125100	384020960	15650	15650	15650	15650	0
390	20240529	125000	384020960	15650	15650	15650	15650	0
391	20240529	124900	384020960	15650	15650	15650	15650	0
392	20240529	124800	384020960	15650	15650	15650	15650	0
393	20240529	124700	384020960	15650	15660	15660	15650	65
394	20240529	124600	383003640	15680	15690	15690	15670	6
395	20240529	124500	382909570	15680	15680	15680	15680	0
396	20240529	124400	382909570	15680	15680	15680	15680	0
397	20240529	124300	382909570	15680	15680	15680	15680	2
398	20240529	124200	382878210	15650	15650	15650	15650	0
399	20240529	124100	382878210	15650	15650	15650	15650	0
400	20240529	124000	382878210	15650	15650	15650	15650	0
401	20240529	123900	382878210	15650	15660	15660	15650	58
402	20240529	123800	381969950	15660	15660	15660	15660	0
403	20240529	123700	381969950	15660	15670	15670	15660	41
404	20240529	123600	381327770	15670	15680	15680	15670	8
405	20240529	123500	381202360	15720	15720	15720	15720	11
406	20240529	123400	381029440	15730	15730	15730	15730	0
407	20240529	123300	381029440	15730	15730	15730	15730	0
408	20240529	123200	381029440	15730	15730	15730	15730	0
409	20240529	123100	381029440	15730	15690	15730	15690	5
410	20240529	123000	380950950	15740	15740	15740	15740	0
411	20240529	122900	380950950	15740	15740	15740	15740	0
412	20240529	122800	380950950	15740	15740	15740	15740	0
413	20240529	122700	380950950	15740	15700	15740	15700	21
414	20240529	122600	380621210	15740	15740	15740	15740	0
415	20240529	122500	380621210	15740	15740	15740	15740	0
416	20240529	122400	380621210	15740	15740	15740	15740	1
417	20240529	122300	380605470	15740	15740	15740	15740	36
418	20240529	122200	380038830	15730	15730	15730	15730	7
419	20240529	122100	379928720	15730	15730	15730	15730	0
420	20240529	122000	379928720	15730	15730	15730	15730	22
421	20240529	121900	379582660	15730	15730	15730	15730	1
422	20240529	121800	379566930	15730	15730	15730	15730	0
423	20240529	121700	379566930	15730	15700	15730	15700	69
424	20240529	121600	378483240	15670	15670	15670	15670	49
425	20240529	121500	377715410	15670	15670	15670	15670	0
426	20240529	121400	377715410	15670	15670	15670	15670	5
427	20240529	121300	377637060	15660	15660	15660	15660	0
428	20240529	121200	377637060	15660	15670	15670	15660	13
429	20240529	121100	377433360	15660	15660	15660	15660	5
430	20240529	121000	377355060	15660	15650	15660	15650	9
431	20240529	120900	377214140	15660	15660	15660	15660	21
432	20240529	120800	376885280	15660	15650	15660	15650	17
433	20240529	120700	376619110	15650	15650	15650	15650	0
434	20240529	120600	376619110	15650	15650	15650	15650	12
435	20240529	120500	376431310	15650	15650	15650	15650	2
436	20240529	120400	376400010	15640	15640	15640	15640	0
437	20240529	120300	376400010	15640	15640	15640	15640	20
438	20240529	120200	376087210	15650	15650	15650	15650	0
439	20240529	120100	376087210	15650	15650	15650	15650	1
440	20240529	120000	376071560	15650	15650	15650	15640	160
441	20240529	115900	373569050	15640	15640	15640	15640	0
442	20240529	115800	373569050	15640	15650	15650	15640	42
443	20240529	115700	372911770	15640	15640	15640	15640	50
444	20240529	115600	372129770	15650	15660	15660	15650	709
445	20240529	115500	361033860	15660	15680	15680	15660	341
446	20240529	115400	355693520	15670	15680	15680	15670	30
447	20240529	115300	355223370	15670	15670	15670	15670	242
448	20240529	115200	351431230	15670	15680	15680	15670	81
449	20240529	115100	350161900	15680	15690	15690	15680	40
450	20240529	115000	349534370	15690	15690	15690	15690	10
451	20240529	114900	349377470	15680	15680	15680	15680	0
452	20240529	114800	349377470	15680	15680	15680	15680	0
453	20240529	114700	349377470	15680	15680	15680	15680	0
454	20240529	114600	349377470	15680	15680	15680	15680	2
455	20240529	114500	349346110	15710	15710	15710	15710	0
456	20240529	114400	349346110	15710	15710	15710	15710	0
457	20240529	114300	349346110	15710	15690	15710	15690	8
458	20240529	114200	349220520	15680	15680	15680	15680	12
459	20240529	114100	349032360	15680	15680	15680	15680	0
460	20240529	114000	349032360	15680	15680	15680	15680	0
461	20240529	113900	349032360	15680	15680	15680	15680	0
462	20240529	113800	349032360	15680	15680	15680	15680	0
463	20240529	113700	349032360	15680	15680	15680	15680	2
464	20240529	113600	349001000	15680	15680	15680	15680	0
465	20240529	113500	349001000	15680	15670	15680	15670	13
466	20240529	113400	348797280	15670	15670	15670	15670	15
467	20240529	113300	348562230	15670	15670	15670	15670	14
468	20240529	113200	348342850	15670	15670	15670	15670	582
469	20240529	113100	339222910	15680	15680	15680	15680	0
470	20240529	113000	339222910	15680	15680	15680	15680	2
471	20240529	112900	339191550	15670	15670	15670	15670	0
472	20240529	112800	339191550	15670	15680	15680	15660	57
473	20240529	112700	338298420	15680	15670	15680	15670	190
474	20240529	112600	335320590	15670	15670	15670	15670	61
475	20240529	112500	334364720	15670	15670	15670	15670	0
476	20240529	112400	334364720	15670	15670	15670	15670	0
477	20240529	112300	334364720	15670	15670	15670	15670	2
478	20240529	112200	334333380	15660	15670	15680	15660	786
479	20240529	112100	322016290	15670	15710	15710	15670	2585
480	20240529	112000	281456490	15770	15770	15770	15770	0
481	20240529	111900	281456490	15770	15710	15770	15710	6
482	20240529	111800	281361930	15710	15710	15710	15710	0
483	20240529	111700	281361930	15710	15710	15710	15710	95
484	20240529	111600	279869480	15720	15720	15720	15720	5
485	20240529	111500	279790880	15710	15710	15710	15710	0
486	20240529	111400	279790880	15710	15710	15710	15710	0
487	20240529	111300	279790880	15710	15710	15710	15710	0
488	20240529	111200	279790880	15710	15700	15710	15700	38
489	20240529	111100	279193920	15710	15710	15710	15710	2
490	20240529	111000	279162500	15700	15700	15700	15700	32
491	20240529	110900	278660100	15700	15730	15730	15700	446
492	20240529	110800	271653090	15730	15730	15730	15730	0
493	20240529	110700	271653090	15730	15730	15730	15730	2
494	20240529	110600	271621630	15740	15740	15740	15740	0
495	20240529	110500	271621630	15740	15740	15740	15740	0
496	20240529	110400	271621630	15740	15740	15740	15740	2
497	20240529	110300	271590150	15770	15770	15770	15770	1
498	20240529	110200	271574380	15770	15770	15770	15770	0
499	20240529	110100	271574380	15770	15770	15770	15770	11
500	20240529	110000	271400910	15730	15730	15730	15730	2
501	20240529	105900	271369450	15770	15770	15770	15770	0
502	20240529	105800	271369450	15770	15770	15770	15770	0
503	20240529	105700	271369450	15770	15740	15770	15700	61
504	20240529	105600	270408330	15710	15710	15710	15710	0
505	20240529	105500	270408330	15710	15710	15710	15710	344
506	20240529	105400	265004090	15710	15700	15710	15700	128
507	20240529	105300	262994090	15710	15710	15710	15710	0
508	20240529	105200	262994090	15710	15690	15710	15690	102
509	20240529	105100	261392270	15690	15720	15720	15690	1621
510	20240529	105000	235938520	15730	15750	15750	15730	14
511	20240529	104900	235718260	15740	15740	15740	15740	7
512	20240529	104800	235608080	15740	15740	15740	15740	2
513	20240529	104700	235576600	15720	15720	15720	15720	1
514	20240529	104600	235560880	15720	15720	15720	15720	1
515	20240529	104500	235545160	15720	15720	15720	15720	2
516	20240529	104400	235513720	15720	15720	15720	15720	0
517	20240529	104300	235513720	15720	15720	15720	15720	222
518	20240529	104200	232023880	15720	15720	15720	15720	0
519	20240529	104100	232023880	15720	15730	15730	15720	54
520	20240529	104000	231174990	15720	15720	15720	15720	0
521	20240529	103900	231174990	15720	15720	15720	15720	12
522	20240529	103800	230986350	15750	15730	15750	15720	70
523	20240529	103700	229885540	15750	15750	15750	15750	0
524	20240529	103600	229885540	15750	15740	15750	15740	2
525	20240529	103500	229854050	15760	15720	15760	15720	121
526	20240529	103400	227951890	15740	15740	15740	15740	0
527	20240529	103300	227951890	15740	15740	15740	15740	0
528	20240529	103200	227951890	15740	15740	15740	15740	0
529	20240529	103100	227951890	15740	15740	15740	15740	2
530	20240529	103000	227920410	15730	15730	15730	15730	22
531	20240529	102900	227574350	15750	15750	15750	15750	200
532	20240529	102800	224424350	15750	15750	15750	15750	129
533	20240529	102700	222392600	15750	15750	15750	15750	0
534	20240529	102600	222392600	15750	15750	15750	15750	2
535	20240529	102500	222361100	15760	15760	15760	15760	0
536	20240529	102400	222361100	15760	15770	15770	15760	21
537	20240529	102300	222030130	15750	15750	15750	15750	0
538	20240529	102200	222030130	15750	15750	15750	15750	30
539	20240529	102100	221557630	15750	15750	15750	15750	2
540	20240529	102000	221526130	15750	15750	15750	15750	0
541	20240529	101900	221526130	15750	15750	15750	15750	2
542	20240529	101800	221494630	15740	15740	15740	15740	0
543	20240529	101700	221494630	15740	15720	15740	15720	31
544	20240529	101600	221006910	15720	15720	15720	15720	70
545	20240529	101500	219906510	15710	15710	15710	15710	2
546	20240529	101400	219875090	15720	15720	15720	15710	180
547	20240529	101300	217046640	15710	15750	15750	15710	932
548	20240529	101200	202396080	15750	15780	15780	15750	27
549	20240529	101100	201970230	15780	15780	15780	15780	0
550	20240529	101000	201970230	15780	15780	15780	15780	1
551	20240529	100900	201954450	15740	15740	15740	15740	0
552	20240529	100800	201954450	15740	15750	15750	15740	90
553	20240529	100700	200537200	15780	15780	15780	15750	4
554	20240529	100600	200474140	15740	15740	15740	15740	0
555	20240529	100500	200474140	15740	15730	15740	15720	467
556	20240529	100400	193128710	15730	15730	15730	15730	2
557	20240529	100300	193097250	15740	15740	15740	15740	0
558	20240529	100200	193097250	15740	15760	15760	15740	844
559	20240529	100100	179802310	15760	15760	15760	15760	1
560	20240529	100000	179786550	15770	15770	15770	15770	6
561	20240529	095900	179691930	15770	15770	15770	15770	0
562	20240529	095800	179691930	15770	15760	15770	15750	305
563	20240529	095700	174885140	15760	15760	15770	15760	330
564	20240529	095600	169684330	15760	15760	15760	15760	2
565	20240529	095500	169652810	15760	15760	15760	15760	0
566	20240529	095400	169652810	15760	15760	15780	15760	42
567	20240529	095300	168990870	15770	15780	15780	15770	310
568	20240529	095200	164102120	15770	15770	15770	15770	271
569	20240529	095100	159828450	15780	15780	15780	15780	40
570	20240529	095000	159197250	15770	15770	15770	15770	0
571	20240529	094900	159197250	15770	15770	15770	15770	2
572	20240529	094800	159165710	15780	15780	15780	15780	1
573	20240529	094700	159149930	15770	15770	15770	15770	385
574	20240529	094600	153078480	15770	15780	15780	15770	17
575	20240529	094500	152810240	15780	15780	15780	15780	362
576	20240529	094400	147097880	15790	15800	15800	15790	29
577	20240529	094300	146639780	15850	15850	15850	15850	1
578	20240529	094200	146623930	15780	15780	15790	15780	31
579	20240529	094100	146134600	15790	15790	15860	15780	290
580	20240529	094000	141556050	15790	15790	15790	15790	100
581	20240529	093900	139977050	15890	15790	15890	15790	206
582	20240529	093800	136724210	15800	15800	15800	15800	7
583	20240529	093700	136613610	15890	15890	15890	15890	0
584	20240529	093600	136613610	15890	15890	15890	15800	4
585	20240529	093500	136550230	15790	15810	15810	15790	265
586	20240529	093400	132364060	15890	15890	15890	15890	0
587	20240529	093300	132364060	15890	15880	15890	15810	7
588	20240529	093200	132253240	15890	15800	15890	15800	110
589	20240529	093100	130515150	15890	15840	15890	15840	5
590	20240529	093000	130435830	15800	15800	15800	15800	1
591	20240529	092900	130420030	15830	15790	15830	15790	242
592	20240529	092800	126589250	15790	15790	15790	15790	3
593	20240529	092700	126541880	15830	15830	15830	15830	0
594	20240529	092600	126541880	15830	15830	15830	15830	1
595	20240529	092500	126526050	15830	15830	15830	15830	0
596	20240529	092400	126526050	15830	15830	15830	15780	4208
597	20240529	092300	60055040	15830	15820	15830	15810	178
598	20240529	092200	57240430	15820	15820	15820	15820	50
599	20240529	092100	56449430	15830	15830	15830	15820	52
600	20240529	092000	55626770	15840	15840	15840	15840	0
601	20240529	091900	55626770	15840	15840	15840	15840	0
602	20240529	091800	55626770	15840	15840	15840	15830	208
603	20240529	091700	52334110	15830	15850	15850	15830	3
604	20240529	091600	52286580	15830	15830	15830	15830	120
605	20240529	091500	50386980	15850	15850	15850	15850	1
606	20240529	091400	50371130	15850	15850	15850	15850	10
607	20240529	091300	50212630	15850	15850	15850	15850	0
608	20240529	091200	50212630	15850	15850	15850	15850	2
609	20240529	091100	50180930	15800	15850	15850	15800	455
610	20240529	091000	42986740	15850	15840	15850	15840	15
611	20240529	090900	42749130	15840	15800	15840	15770	46
612	20240529	090800	42022560	15810	15850	15850	15810	75
613	20240529	090700	40836010	15850	15920	15920	15840	1214
614	20240529	090600	21538440	15920	16030	16030	15920	52
615	20240529	090500	20706480	16030	16030	16030	15920	12
616	20240529	090400	20515110	15920	15930	15990	15920	440
617	20240529	090300	13482200	15990	15990	15990	15990	2
618	20240529	090200	13450220	15990	15950	16000	15910	670
619	20240529	090100	2771970	16080	16080	16080	16080	0
620	20240529	090000	2771970	16080	15930	16080	15930	174