KissMeData/043150/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192700	2763907150	27300	27300	27300	27300	5765
3	20240530	192600	2763907150	27300	27300	27300	27300	0
4	20240530	192500	2763907150	27300	27300	27300	27300	0
5	20240530	192400	2763907150	27300	27300	27300	27300	0
6	20240530	192300	2763907150	27300	27300	27300	27300	0
7	20240530	192200	2763907150	27300	27300	27300	27300	0
8	20240530	192100	2763907150	27300	27300	27300	27300	0
9	20240530	192000	2763907150	27300	27300	27300	27300	0
10	20240530	191900	2763907150	27300	27300	27300	27300	0
11	20240530	191800	2763907150	27300	27300	27300	27300	0
12	20240530	191700	2763907150	27300	27300	27300	27300	0
13	20240530	191600	2763907150	27300	27300	27300	27300	0
14	20240530	191500	2763907150	27300	27300	27300	27300	0
15	20240530	191400	2763907150	27300	27300	27300	27300	0
16	20240530	191300	2763907150	27300	27300	27300	27300	0
17	20240530	191200	2763907150	27300	27300	27300	27300	0
18	20240530	191100	2763907150	27300	27300	27300	27300	0
19	20240530	191000	2763907150	27300	27300	27300	27300	0
20	20240530	190900	2763907150	27300	27300	27300	27300	0
21	20240530	190800	2763907150	27300	27300	27300	27300	0
22	20240530	190700	2763907150	27300	27300	27300	27300	0
23	20240530	190600	2763907150	27300	27300	27300	27300	0
24	20240530	190500	2763907150	27300	27300	27300	27300	0
25	20240530	190400	2763907150	27300	27300	27300	27300	0
26	20240530	190300	2763907150	27300	27300	27300	27300	0
27	20240530	190200	2763907150	27300	27300	27300	27300	0
28	20240530	190100	2763907150	27300	27300	27300	27300	0
29	20240530	190000	2763907150	27300	27300	27300	27300	0
30	20240530	185900	2763907150	27300	27300	27300	27300	0
31	20240530	185800	2763907150	27300	27300	27300	27300	0
32	20240530	185700	2763907150	27300	27300	27300	27300	5765
33	20240530	185600	2763907150	27300	27300	27300	27300	0
34	20240530	185500	2763907150	27300	27300	27300	27300	0
35	20240530	185400	2763907150	27300	27300	27300	27300	0
36	20240530	185300	2763907150	27300	27300	27300	27300	0
37	20240530	185200	2763907150	27300	27300	27300	27300	0
38	20240530	185100	2763907150	27300	27300	27300	27300	0
39	20240530	185000	2763907150	27300	27300	27300	27300	0
40	20240530	184900	2763907150	27300	27300	27300	27300	0
41	20240530	184800	2763907150	27300	27300	27300	27300	0
42	20240530	184700	2763907150	27300	27300	27300	27300	0
43	20240530	184600	2763907150	27300	27300	27300	27300	0
44	20240530	184500	2763907150	27300	27300	27300	27300	0
45	20240530	184400	2763907150	27300	27300	27300	27300	0
46	20240530	184300	2763907150	27300	27300	27300	27300	0
47	20240530	184200	2763907150	27300	27300	27300	27300	0
48	20240530	184100	2763907150	27300	27300	27300	27300	0
49	20240530	184000	2763907150	27300	27300	27300	27300	0
50	20240530	183900	2763907150	27300	27300	27300	27300	0
51	20240530	183800	2763907150	27300	27300	27300	27300	0
52	20240530	183700	2763907150	27300	27300	27300	27300	0
53	20240530	183600	2763907150	27300	27300	27300	27300	0
54	20240530	183500	2763907150	27300	27300	27300	27300	0
55	20240530	183400	2763907150	27300	27300	27300	27300	0
56	20240530	183300	2763907150	27300	27300	27300	27300	0
57	20240530	183200	2763907150	27300	27300	27300	27300	0
58	20240530	183100	2763907150	27300	27300	27300	27300	0
59	20240530	183000	2763907150	27300	27300	27300	27300	0
60	20240530	182900	2763907150	27300	27300	27300	27300	0
61	20240530	182800	2763907150	27300	27300	27300	27300	0
62	20240530	182700	2763907150	27300	27300	27300	27300	5765
63	20240530	182600	2763907150	27300	27300	27300	27300	0
64	20240530	182500	2763907150	27300	27300	27300	27300	0
65	20240530	182400	2763907150	27300	27300	27300	27300	0
66	20240530	182300	2763907150	27300	27300	27300	27300	0
67	20240530	182200	2763907150	27300	27300	27300	27300	0
68	20240530	182100	2763907150	27300	27300	27300	27300	0
69	20240530	182000	2763907150	27300	27300	27300	27300	0
70	20240530	181900	2763907150	27300	27300	27300	27300	0
71	20240530	181800	2763907150	27300	27300	27300	27300	0
72	20240530	181700	2763907150	27300	27300	27300	27300	0
73	20240530	181600	2763907150	27300	27300	27300	27300	0
74	20240530	181500	2763907150	27300	27300	27300	27300	0
75	20240530	181400	2763907150	27300	27300	27300	27300	0
76	20240530	181300	2763907150	27300	27300	27300	27300	0
77	20240530	181200	2763907150	27300	27300	27300	27300	0
78	20240530	181100	2763907150	27300	27300	27300	27300	0
79	20240530	181000	2763907150	27300	27300	27300	27300	0
80	20240530	180900	2763907150	27300	27300	27300	27300	0
81	20240530	180800	2763907150	27300	27300	27300	27300	0
82	20240530	180700	2763907150	27300	27300	27300	27300	0
83	20240530	180600	2763907150	27300	27300	27300	27300	0
84	20240530	180500	2763907150	27300	27300	27300	27300	0
85	20240530	180400	2763907150	27300	27300	27300	27300	0
86	20240530	180300	2763907150	27300	27300	27300	27300	0
87	20240530	180200	2763907150	27300	27300	27300	27300	0
88	20240530	180100	2763907150	27300	27300	27300	27300	0
89	20240530	180000	2763907150	27300	27300	27300	27300	0
90	20240530	175900	2763907150	27300	27300	27300	27300	0
91	20240530	175800	2763907150	27300	27300	27300	27300	0
92	20240530	175700	2763907150	27300	27300	27300	27300	5765
93	20240530	175600	2763907150	27300	27300	27300	27300	0
94	20240530	175500	2763907150	27300	27300	27300	27300	0
95	20240530	175400	2763907150	27300	27300	27300	27300	0
96	20240530	175300	2763907150	27300	27300	27300	27300	0
97	20240530	175200	2763907150	27300	27300	27300	27300	0
98	20240530	175100	2763907150	27300	27300	27300	27300	0
99	20240530	175000	2763907150	27300	27300	27300	27300	0
100	20240530	174900	2763907150	27300	27300	27300	27300	0
101	20240530	174800	2763907150	27300	27300	27300	27300	0
102	20240530	174700	2763907150	27300	27300	27300	27300	0
103	20240530	174600	2763907150	27300	27300	27300	27300	0
104	20240530	174500	2763907150	27300	27300	27300	27300	0
105	20240530	174400	2763907150	27300	27300	27300	27300	0
106	20240530	174300	2763907150	27300	27300	27300	27300	0
107	20240530	174200	2763907150	27300	27300	27300	27300	0
108	20240530	174100	2763907150	27300	27300	27300	27300	0
109	20240530	174000	2763907150	27300	27300	27300	27300	0
110	20240530	173900	2763907150	27300	27300	27300	27300	0
111	20240530	173800	2763907150	27300	27300	27300	27300	0
112	20240530	173700	2763907150	27300	27300	27300	27300	0
113	20240530	173600	2763907150	27300	27300	27300	27300	0
114	20240530	173500	2763907150	27300	27300	27300	27300	0
115	20240530	173400	2763907150	27300	27300	27300	27300	0
116	20240530	173300	2763907150	27300	27300	27300	27300	0
117	20240530	173200	2763907150	27300	27300	27300	27300	0
118	20240530	173100	2763907150	27300	27300	27300	27300	0
119	20240530	173000	2763907150	27300	27300	27300	27300	0
120	20240530	172900	2763907150	27300	27300	27300	27300	0
121	20240530	172800	2763907150	27300	27300	27300	27300	0
122	20240530	172700	2763907150	27300	27300	27300	27300	5765
123	20240530	172600	2763907150	27300	27300	27300	27300	0
124	20240530	172500	2763907150	27300	27300	27300	27300	0
125	20240530	172400	2763907150	27300	27300	27300	27300	0
126	20240530	172300	2763907150	27300	27300	27300	27300	0
127	20240530	172200	2763907150	27300	27300	27300	27300	0
128	20240530	172100	2763907150	27300	27300	27300	27300	0
129	20240530	172000	2763907150	27300	27300	27300	27300	0
130	20240530	171900	2763907150	27300	27300	27300	27300	0
131	20240530	171800	2763907150	27300	27300	27300	27300	0
132	20240530	171700	2763907150	27300	27300	27300	27300	0
133	20240530	171600	2763907150	27300	27300	27300	27300	0
134	20240530	171500	2763907150	27300	27300	27300	27300	0
135	20240530	171400	2763907150	27300	27300	27300	27300	0
136	20240530	171300	2763907150	27300	27300	27300	27300	0
137	20240530	171200	2763907150	27300	27300	27300	27300	0
138	20240530	171100	2763907150	27300	27300	27300	27300	0
139	20240530	171000	2763907150	27300	27300	27300	27300	0
140	20240530	170900	2763907150	27300	27300	27300	27300	0
141	20240530	170800	2763907150	27300	27300	27300	27300	0
142	20240530	170700	2763907150	27300	27300	27300	27300	0
143	20240530	170600	2763907150	27300	27300	27300	27300	0
144	20240530	170500	2763907150	27300	27300	27300	27300	0
145	20240530	170400	2763907150	27300	27300	27300	27300	0
146	20240530	170300	2763907150	27300	27300	27300	27300	0
147	20240530	170200	2763907150	27300	27300	27300	27300	0
148	20240530	170100	2763907150	27300	27300	27300	27300	0
149	20240530	170000	2763907150	27300	27300	27300	27300	0
150	20240530	165900	2763907150	27300	27300	27300	27300	0
151	20240530	165800	2763907150	27300	27300	27300	27300	0
152	20240530	165700	2763907150	27300	27300	27300	27300	5765
153	20240530	165600	2763907150	27300	27300	27300	27300	0
154	20240530	165500	2763907150	27300	27300	27300	27300	0
155	20240530	165400	2763907150	27300	27300	27300	27300	0
156	20240530	165300	2763907150	27300	27300	27300	27300	0
157	20240530	165200	2763907150	27300	27300	27300	27300	0
158	20240530	165100	2763907150	27300	27300	27300	27300	0
159	20240530	165000	2763907150	27300	27300	27300	27300	0
160	20240530	164900	2763907150	27300	27300	27300	27300	0
161	20240530	164800	2763907150	27300	27300	27300	27300	0
162	20240530	164700	2763907150	27300	27300	27300	27300	0
163	20240530	164600	2763907150	27300	27300	27300	27300	0
164	20240530	164500	2763907150	27300	27300	27300	27300	0
165	20240530	164400	2763907150	27300	27300	27300	27300	0
166	20240530	164300	2763907150	27300	27300	27300	27300	0
167	20240530	164200	2763907150	27300	27300	27300	27300	0
168	20240530	164100	2763907150	27300	27300	27300	27300	0
169	20240530	164000	2763907150	27300	27300	27300	27300	0
170	20240530	163900	2763907150	27300	27300	27300	27300	0
171	20240530	163800	2763907150	27300	27300	27300	27300	0
172	20240530	163700	2763907150	27300	27300	27300	27300	0
173	20240530	163600	2763907150	27300	27300	27300	27300	0
174	20240530	163500	2763907150	27300	27300	27300	27300	0
175	20240530	163400	2763907150	27300	27300	27300	27300	0
176	20240530	163300	2763907150	27300	27300	27300	27300	0
177	20240530	163200	2763907150	27300	27300	27300	27300	0
178	20240530	163100	2763907150	27300	27300	27300	27300	0
179	20240530	163000	2763907150	27300	27300	27300	27300	0
180	20240530	162900	2763907150	27300	27300	27300	27300	0
181	20240530	162800	2763907150	27300	27300	27300	27300	0
182	20240530	162700	2763907150	27300	27300	27300	27300	5765
183	20240530	162600	2763907150	27300	27300	27300	27300	0
184	20240530	162500	2763907150	27300	27300	27300	27300	0
185	20240530	162400	2763907150	27300	27300	27300	27300	0
186	20240530	162300	2763907150	27300	27300	27300	27300	0
187	20240530	162200	2763907150	27300	27300	27300	27300	0
188	20240530	162100	2763907150	27300	27300	27300	27300	0
189	20240530	162000	2763907150	27300	27300	27300	27300	0
190	20240530	161900	2763907150	27300	27300	27300	27300	0
191	20240530	161800	2763907150	27300	27300	27300	27300	0
192	20240530	161700	2763907150	27300	27300	27300	27300	0
193	20240530	161600	2763907150	27300	27300	27300	27300	0
194	20240530	161500	2763907150	27300	27300	27300	27300	0
195	20240530	161400	2763907150	27300	27300	27300	27300	0
196	20240530	161300	2763907150	27300	27300	27300	27300	0
197	20240530	161200	2763907150	27300	27300	27300	27300	0
198	20240530	161100	2763907150	27300	27300	27300	27300	0
199	20240530	161000	2763907150	27300	27300	27300	27300	0
200	20240530	160900	2763907150	27300	27300	27300	27300	0
201	20240530	160800	2763907150	27300	27300	27300	27300	0
202	20240530	160700	2763907150	27300	27300	27300	27300	0
203	20240530	160600	2763907150	27300	27300	27300	27300	0
204	20240530	160500	2763907150	27300	27300	27300	27300	0
205	20240530	160400	2763907150	27300	27300	27300	27300	0
206	20240530	160300	2763907150	27300	27300	27300	27300	0
207	20240530	160200	2763907150	27300	27300	27300	27300	0
208	20240530	160100	2763907150	27300	27300	27300	27300	0
209	20240530	160000	2763907150	27300	27300	27300	27300	0
210	20240530	155900	2763907150	27300	27300	27300	27300	0
211	20240530	155800	2763907150	27300	27300	27300	27300	0
212	20240530	155700	2763907150	27300	27300	27300	27300	5765
213	20240530	155600	2763907150	27300	27300	27300	27300	0
214	20240530	155500	2763907150	27300	27300	27300	27300	0
215	20240530	155400	2763907150	27300	27300	27300	27300	0
216	20240530	155300	2763907150	27300	27300	27300	27300	0
217	20240530	155200	2763907150	27300	27300	27300	27300	0
218	20240530	155100	2763907150	27300	27300	27300	27300	0
219	20240530	155000	2763907150	27300	27300	27300	27300	0
220	20240530	154900	2763907150	27300	27300	27300	27300	0
221	20240530	154800	2763907150	27300	27300	27300	27300	0
222	20240530	154700	2763907150	27300	27300	27300	27300	0
223	20240530	154600	2763907150	27300	27300	27300	27300	0
224	20240530	154500	2763907150	27300	27300	27300	27300	0
225	20240530	154400	2763907150	27300	27300	27300	27300	0
226	20240530	154300	2763907150	27300	27300	27300	27300	0
227	20240530	154200	2763907150	27300	27300	27300	27300	0
228	20240530	154100	2763907150	27300	27300	27300	27300	0
229	20240530	154000	2763907150	27300	27300	27300	27300	0
230	20240530	153900	2763907150	27300	27300	27300	27300	0
231	20240530	153800	2763907150	27300	27300	27300	27300	0
232	20240530	153700	2763907150	27300	27300	27300	27300	0
233	20240530	153600	2763907150	27300	27300	27300	27300	0
234	20240530	153500	2763907150	27300	27300	27300	27300	0
235	20240530	153400	2763907150	27300	27300	27300	27300	0
236	20240530	153300	2763907150	27300	27300	27300	27300	0
237	20240530	153200	2763907150	27300	27300	27300	27300	0
238	20240530	153100	2763907150	27300	27300	27300	27300	0
239	20240530	153000	2763907150	27300	27300	27300	27300	5765
240	20240530	152900	2606522650	27400	27400	27400	27400	0
241	20240530	152800	2606522650	27400	27400	27400	27400	0
242	20240530	152700	2606522650	27400	27400	27400	27400	0
243	20240530	152600	2606522650	27400	27400	27400	27400	0
244	20240530	152500	2606522650	27400	27400	27400	27400	0
245	20240530	152400	2606522650	27400	27400	27400	27400	0
246	20240530	152300	2606522650	27400	27400	27400	27400	0
247	20240530	152200	2606522650	27400	27400	27400	27400	0
248	20240530	152100	2606522650	27400	27400	27400	27400	0
249	20240530	152000	2606522650	27400	27400	27400	27400	0
250	20240530	151900	2606522650	27400	27450	27450	27350	643
251	20240530	151800	2588913050	27450	27400	27500	27400	78
252	20240530	151700	2586772850	27400	27400	27400	27400	90
253	20240530	151600	2584306850	27400	27450	27450	27400	981
254	20240530	151500	2557419950	27450	27450	27450	27400	132
255	20240530	151400	2553802300	27450	27400	27450	27400	445
256	20240530	151300	2541606750	27400	27400	27400	27350	469
257	20240530	151200	2528756200	27450	27500	27500	27450	178
258	20240530	151100	2523869150	27500	27450	27500	27450	138
259	20240530	151000	2520080650	27450	27400	27500	27350	395
260	20240530	150900	2509247250	27500	27400	27500	27400	1170
261	20240530	150800	2477189050	27400	27400	27400	27350	217
262	20240530	150700	2471243950	27400	27400	27400	27400	670
263	20240530	150600	2452885950	27450	27450	27450	27450	212
264	20240530	150500	2447066550	27400	27450	27450	27400	190
265	20240530	150400	2441856350	27450	27450	27450	27450	26
266	20240530	150300	2441142650	27450	27450	27450	27450	51
267	20240530	150200	2439742700	27450	27400	27450	27400	183
268	20240530	150100	2434727950	27400	27450	27450	27400	352
269	20240530	150000	2425080300	27450	27450	27450	27450	65
270	20240530	145900	2423296050	27450	27450	27450	27450	309
271	20240530	145800	2414814000	27450	27450	27450	27450	23
272	20240530	145700	2414182650	27450	27450	27500	27450	59
273	20240530	145600	2412562900	27500	27500	27500	27500	18
274	20240530	145500	2412067900	27500	27450	27500	27400	735
275	20240530	145400	2391895950	27450	27400	27450	27400	70
276	20240530	145300	2389976600	27450	27450	27450	27450	32
277	20240530	145200	2389098200	27450	27450	27450	27450	27
278	20240530	145100	2388357050	27450	27400	27450	27400	70
279	20240530	145000	2386437800	27450	27450	27450	27400	160
280	20240530	144900	2382049750	27450	27450	27450	27450	1
281	20240530	144800	2382022300	27450	27450	27450	27400	303
282	20240530	144700	2373706500	27500	27450	27500	27450	99
283	20240530	144600	2370988500	27500	27500	27500	27500	1
284	20240530	144500	2370961000	27500	27450	27500	27450	51
285	20240530	144400	2369560750	27500	27500	27500	27500	5
286	20240530	144300	2369423250	27500	27450	27500	27450	232
287	20240530	144200	2363054750	27450	27400	27450	27400	94
288	20240530	144100	2360476600	27450	27450	27450	27450	64
289	20240530	144000	2358719800	27450	27400	27500	27400	187
290	20240530	143900	2353595550	27400	27350	27400	27350	188
291	20240530	143800	2348447450	27400	27400	27400	27350	175
292	20240530	143700	2343654950	27400	27400	27400	27400	6
293	20240530	143600	2343490550	27400	27400	27450	27400	299
294	20240530	143500	2335297900	27450	27450	27450	27450	66
295	20240530	143400	2333486200	27450	27450	27450	27450	4
296	20240530	143300	2333376400	27450	27450	27450	27400	664
297	20240530	143200	2315182400	27500	27500	27500	27500	20
298	20240530	143100	2314632400	27500	27450	27500	27450	143
299	20240530	143000	2310704400	27450	27450	27450	27450	50
300	20240530	142900	2309331900	27500	27400	27500	27400	1045
301	20240530	142800	2280698800	27400	27400	27400	27400	3
302	20240530	142700	2280616600	27400	27350	27400	27350	568
303	20240530	142600	2265079800	27400	27400	27400	27400	111
304	20240530	142500	2262038400	27400	27400	27400	27400	5
305	20240530	142400	2261901400	27400	27350	27400	27350	773
306	20240530	142300	2240752850	27400	27450	27450	27400	686
307	20240530	142200	2221956400	27450	27450	27450	27450	1
308	20240530	142100	2221928950	27400	27400	27450	27400	47
309	20240530	142000	2220641100	27450	27450	27450	27450	0
310	20240530	141900	2220641100	27450	27450	27450	27450	73
311	20240530	141800	2218637250	27450	27400	27450	27400	322
312	20240530	141700	2209800500	27450	27450	27450	27450	21
313	20240530	141600	2209224050	27450	27400	27450	27400	107
314	20240530	141500	2206287650	27400	27450	27500	27400	116
315	20240530	141400	2203105100	27500	27500	27500	27500	18
316	20240530	141300	2202610100	27500	27500	27500	27500	4
317	20240530	141200	2202500100	27450	27400	27450	27400	213
318	20240530	141100	2196655400	27400	27450	27450	27400	309
319	20240530	141000	2188187750	27450	27450	27450	27400	157
320	20240530	140900	2183882150	27400	27450	27450	27400	230
321	20240530	140800	2177570350	27500	27500	27500	27500	0
322	20240530	140700	2177570350	27500	27500	27500	27500	31
323	20240530	140600	2176717850	27450	27500	27500	27450	65
324	20240530	140500	2174932450	27450	27550	27550	27450	21
325	20240530	140400	2174354100	27550	27550	27550	27550	2
326	20240530	140300	2174299000	27550	27450	27550	27400	156
327	20240530	140200	2170010100	27450	27450	27450	27450	86
328	20240530	140100	2167649400	27450	27400	27450	27400	30
329	20240530	140000	2166826550	27400	27400	27450	27400	52
330	20240530	135900	2165401700	27450	27450	27450	27450	5
331	20240530	135800	2165264450	27450	27450	27450	27450	16
332	20240530	135700	2164825250	27450	27400	27450	27400	82
333	20240530	135600	2162577550	27400	27400	27400	27350	3
334	20240530	135500	2162495400	27350	27350	27400	27350	4
335	20240530	135400	2162385950	27400	27350	27400	27350	99
336	20240530	135300	2159675500	27350	27400	27400	27350	190
337	20240530	135200	2154478300	27400	27450	27450	27400	130
338	20240530	135100	2150916250	27450	27400	27450	27400	389
339	20240530	135000	2140255400	27450	27400	27450	27400	6
340	20240530	134900	2140090750	27450	27400	27450	27400	66
341	20240530	134800	2138279650	27400	27400	27400	27400	43
342	20240530	134700	2137101450	27450	27450	27450	27450	12
343	20240530	134600	2136772050	27400	27400	27400	27400	212
344	20240530	134500	2130963250	27400	27350	27400	27350	214
345	20240530	134400	2125101850	27400	27400	27400	27400	87
346	20240530	134300	2122718050	27400	27400	27400	27400	37
347	20240530	134200	2121704250	27400	27350	27400	27350	60
348	20240530	134100	2120062400	27400	27400	27400	27400	12
349	20240530	134000	2119733600	27400	27400	27400	27350	257
350	20240530	133900	2112698650	27400	27400	27400	27400	194
351	20240530	133800	2107383050	27400	27400	27400	27400	109
352	20240530	133700	2104396450	27450	27450	27450	27450	4
353	20240530	133600	2104286650	27450	27400	27450	27400	168
354	20240530	133500	2099681950	27400	27400	27550	27400	1323
355	20240530	133400	2063368150	27400	27450	27450	27400	24
356	20240530	133300	2062710450	27400	27400	27400	27400	44
357	20240530	133200	2061504850	27400	27400	27400	27400	7
358	20240530	133100	2061313050	27400	27400	27400	27400	127
359	20240530	133000	2057833250	27350	27350	27350	27350	41
360	20240530	132900	2056711900	27350	27350	27350	27350	29
361	20240530	132800	2055918750	27350	27300	27350	27300	33
362	20240530	132700	2055016600	27300	27300	27300	27300	42
363	20240530	132600	2053870000	27300	27300	27350	27300	3254
364	20240530	132500	1965035550	27300	27400	27400	27300	602
365	20240530	132400	1948587900	27350	27350	27400	27350	189
366	20240530	132300	1943418450	27350	27400	27400	27350	386
367	20240530	132200	1932855350	27350	27400	27400	27350	998
368	20240530	132100	1905532900	27400	27400	27450	27400	79
369	20240530	132000	1903367050	27450	27500	27500	27400	1846
370	20240530	131900	1852702150	27500	27450	27500	27450	81
371	20240530	131800	1850474950	27450	27450	27500	27450	48
372	20240530	131700	1849157100	27500	27500	27500	27500	1003
373	20240530	131600	1821574600	27550	27600	27600	27550	423
374	20240530	131500	1809920650	27600	27550	27600	27550	60
375	20240530	131400	1808266850	27600	27600	27600	27600	0
376	20240530	131300	1808266850	27600	27600	27600	27600	11
377	20240530	131200	1807963250	27600	27550	27600	27550	54
378	20240530	131100	1806475000	27600	27600	27600	27600	0
379	20240530	131000	1806475000	27600	27600	27600	27600	1
380	20240530	130900	1806447400	27600	27600	27600	27600	92
381	20240530	130800	1803908200	27600	27650	27650	27600	37
382	20240530	130700	1802886900	27650	27650	27650	27650	21
383	20240530	130600	1802306250	27650	27600	27650	27600	248
384	20240530	130500	1795453150	27650	27650	27650	27650	0
385	20240530	130400	1795453150	27650	27650	27650	27600	30
386	20240530	130300	1794625000	27600	27600	27650	27600	49
387	20240530	130200	1793272350	27600	27600	27600	27600	0
388	20240530	130100	1793272350	27600	27600	27650	27600	347
389	20240530	130000	1783692800	27550	27550	27600	27550	45
390	20240530	125900	1782452950	27550	27600	27600	27550	20
391	20240530	125800	1781901900	27550	27550	27550	27550	0
392	20240530	125700	1781901900	27550	27550	27550	27550	128
393	20240530	125600	1778375500	27600	27600	27600	27600	5
394	20240530	125500	1778237500	27550	27550	27550	27550	445
395	20240530	125400	1765977750	27550	27550	27600	27550	313
396	20240530	125300	1757354550	27600	27600	27600	27600	21
397	20240530	125200	1756774950	27600	27600	27600	27600	5
398	20240530	125100	1756636950	27550	27550	27550	27550	184
399	20240530	125000	1751567750	27550	27600	27600	27550	904
400	20240530	124900	1726634950	27650	27650	27650	27650	1
401	20240530	124800	1726607300	27600	27600	27600	27600	43
402	20240530	124700	1725420500	27650	27650	27650	27650	239
403	20240530	124600	1718812150	27650	27650	27700	27650	226
404	20240530	124500	1712559650	27650	27600	27650	27600	58
405	20240530	124400	1710958750	27600	27600	27650	27600	127
406	20240530	124300	1707452400	27650	27650	27650	27600	29
407	20240530	124200	1706651900	27650	27600	27650	27600	94
408	20240530	124100	1704054950	27650	27650	27650	27650	4
409	20240530	124000	1703944350	27650	27650	27650	27600	200
410	20240530	123900	1698414600	27650	27600	27650	27600	71
411	20240530	123800	1696454150	27650	27600	27650	27600	41
412	20240530	123700	1695321950	27650	27650	27650	27650	2
413	20240530	123600	1695266650	27650	27650	27650	27650	207
414	20240530	123500	1689543100	27650	27700	27700	27650	8
415	20240530	123400	1689321850	27700	27650	27700	27650	45
416	20240530	123300	1688076100	27650	27650	27700	27650	50
417	20240530	123200	1686693300	27650	27700	27700	27650	128
418	20240530	123100	1683148300	27700	27700	27700	27700	1
419	20240530	123000	1683120600	27650	27650	27700	27650	103
420	20240530	122900	1680269650	27750	27750	27750	27750	0
421	20240530	122800	1680269650	27750	27700	27750	27700	42
422	20240530	122700	1679106200	27650	27600	27650	27600	421
423	20240530	122600	1667470200	27600	27650	27650	27600	118
424	20240530	122500	1664209250	27550	27850	27850	27450	14714
425	20240530	122400	1257865650	27850	27800	27850	27800	167
426	20240530	122300	1253216850	27850	27850	27850	27850	16
427	20240530	122200	1252771250	27800	27800	27800	27800	0
428	20240530	122100	1252771250	27800	27800	27850	27800	284
429	20240530	122000	1244864900	27800	27800	27800	27800	45
430	20240530	121900	1243613900	27800	27800	27800	27800	17
431	20240530	121800	1243141300	27850	27800	27850	27800	73
432	20240530	121700	1241111650	27850	27850	27850	27850	19
433	20240530	121600	1240582500	27850	27850	27850	27850	0
434	20240530	121500	1240582500	27850	27800	27850	27800	60
435	20240530	121400	1238913700	27850	27850	27850	27850	102
436	20240530	121300	1236073000	27850	27850	27850	27850	1
437	20240530	121200	1236045150	27800	27800	27800	27800	43
438	20240530	121100	1234849750	27850	27850	27850	27850	3
439	20240530	121000	1234766200	27850	27850	27850	27850	132
440	20240530	120900	1231090000	27800	27800	27850	27800	64
441	20240530	120800	1229309750	27850	27850	27850	27850	3
442	20240530	120700	1229226200	27800	27800	27800	27800	0
443	20240530	120600	1229226200	27800	27800	27850	27800	63
444	20240530	120500	1227473800	27850	27850	27850	27850	24
445	20240530	120400	1226805400	27850	27850	27850	27850	24
446	20240530	120300	1226137000	27800	27800	27850	27800	44
447	20240530	120200	1224913750	27850	27850	27850	27850	0
448	20240530	120100	1224913750	27850	27850	27850	27850	4
449	20240530	120000	1224802350	27800	27800	27850	27800	79
450	20240530	115900	1222604350	27850	27850	27850	27850	26
451	20240530	115800	1221880250	27850	27850	27850	27850	6
452	20240530	115700	1221713150	27850	27800	27850	27800	52
453	20240530	115600	1220267100	27850	27850	27850	27850	5
454	20240530	115500	1220127850	27850	27900	27900	27850	198
455	20240530	115400	1214613050	27850	27850	27850	27850	43
456	20240530	115300	1213415500	27850	27850	27850	27850	0
457	20240530	115200	1213415500	27850	27850	27850	27850	90
458	20240530	115100	1210909000	27850	27800	27900	27800	237
459	20240530	115000	1204304600	27850	27850	27850	27850	10
460	20240530	114900	1204026100	27850	27850	27850	27850	5
461	20240530	114800	1203886850	27800	27850	27850	27800	143
462	20240530	114700	1199905950	27850	27850	27850	27850	64
463	20240530	114600	1198123550	27850	27850	27850	27850	3
464	20240530	114500	1198040000	27850	27800	27850	27800	80
465	20240530	114400	1195812500	27850	27850	27900	27850	363
466	20240530	114300	1185702850	27800	27800	27850	27800	11
467	20240530	114200	1185396800	27800	27800	27800	27800	43
468	20240530	114100	1184201400	27800	27800	27800	27800	0
469	20240530	114000	1184201400	27800	27850	27850	27800	15
470	20240530	113900	1183784350	27800	27800	27850	27800	44
471	20240530	113800	1182561100	27850	27850	27850	27850	3
472	20240530	113700	1182477550	27850	27850	27850	27850	54
473	20240530	113600	1180973650	27800	27800	27850	27800	253
474	20240530	113500	1173930000	27800	27900	27900	27800	1388
475	20240530	113400	1135281500	27900	27900	27900	27900	4
476	20240530	113300	1135169900	27850	27850	27850	27850	43
477	20240530	113200	1133972350	27850	27850	27850	27850	0
478	20240530	113100	1133972350	27850	27850	27850	27850	0
479	20240530	113000	1133972350	27850	27850	27850	27850	43
480	20240530	112900	1132774800	27900	27900	27900	27900	0
481	20240530	112800	1132774800	27900	27850	27900	27850	37
482	20240530	112700	1131744150	27900	27850	27900	27850	46
483	20240530	112600	1130462900	27900	27900	27900	27900	2
484	20240530	112500	1130407100	27900	27850	27900	27850	36
485	20240530	112400	1129404350	27900	27850	27900	27850	22
486	20240530	112300	1128791050	27900	27900	27900	27900	0
487	20240530	112200	1128791050	27900	27850	27900	27850	36
488	20240530	112100	1127788300	27900	27850	27900	27850	26
489	20240530	112000	1127063400	27850	27850	27850	27850	246
490	20240530	111900	1120212300	27850	27850	27850	27850	33
491	20240530	111800	1119293250	27900	27850	27900	27850	40
492	20240530	111700	1118177750	27900	27900	27900	27900	12
493	20240530	111600	1117842950	27850	27850	27850	27850	33
494	20240530	111500	1116923900	27850	27850	27850	27850	10
495	20240530	111400	1116645400	27850	27850	27850	27850	0
496	20240530	111300	1116645400	27850	27850	27850	27850	33
497	20240530	111200	1115726350	27900	27850	27900	27850	20
498	20240530	111100	1115168850	27900	27900	27900	27900	100
499	20240530	111000	1112378850	27900	27900	27950	27900	132
500	20240530	110900	1108692700	27950	27850	27950	27850	226
501	20240530	110800	1102382500	27850	27850	27850	27850	0
502	20240530	110700	1102382500	27850	27850	27850	27850	50
503	20240530	110600	1100990000	27900	27850	27900	27850	20
504	20240530	110500	1100432500	27900	27900	27900	27900	19
505	20240530	110400	1099902400	27850	27900	27900	27850	48
506	20240530	110300	1098564850	27900	27850	27900	27850	45
507	20240530	110200	1097309850	27900	27900	27900	27900	379
508	20240530	110100	1086735750	27900	27850	27900	27850	68
509	20240530	110000	1084840400	27900	27900	27950	27900	184
510	20240530	105900	1079705650	27950	27950	27950	27950	5
511	20240530	105800	1079565900	27950	27900	27950	27900	45
512	20240530	105700	1078309850	27900	27850	27900	27850	77
513	20240530	105600	1076162100	27850	27900	27900	27850	14
514	20240530	105500	1075771550	27850	27900	27900	27850	29
515	20240530	105400	1074962650	27900	27900	27950	27900	109
516	20240530	105300	1071918350	27850	27800	27850	27800	911
517	20240530	105200	1046554350	27850	28100	28150	27650	20011
518	20240530	105100	487928250	28100	28100	28100	28100	54
519	20240530	105000	486410850	28150	28100	28150	28100	191
520	20240530	104900	481036850	28100	28100	28100	28100	138
521	20240530	104800	477159050	28100	28100	28100	28100	10
522	20240530	104700	476878050	28100	28150	28150	28100	74
523	20240530	104600	474798600	28150	28100	28150	28100	343
524	20240530	104500	465144800	28150	28150	28150	28150	293
525	20240530	104400	456896850	28150	28150	28150	28150	73
526	20240530	104300	454841900	28150	28150	28150	28150	33
527	20240530	104200	453912950	28150	28150	28150	28150	10
528	20240530	104100	453631450	28150	28150	28150	28150	0
529	20240530	104000	453631450	28150	28150	28150	28150	33
530	20240530	103900	452702500	28150	28150	28150	28150	36
531	20240530	103800	451689100	28150	28200	28200	28150	31
532	20240530	103700	450816400	28150	28200	28200	28150	37
533	20240530	103600	449774650	28200	28200	28200	28200	32
534	20240530	103500	448872250	28200	28200	28200	28200	0
535	20240530	103400	448872250	28200	28200	28200	28200	37
536	20240530	103300	447828850	28250	28250	28250	28250	107
537	20240530	103200	444806100	28300	28250	28300	28250	102
538	20240530	103100	441924250	28250	28150	28250	28150	454
539	20240530	103000	429113150	28150	28150	28150	28150	10
540	20240530	102900	428831650	28150	28150	28150	28150	0
541	20240530	102800	428831650	28150	28150	28150	28150	33
542	20240530	102700	427902700	28150	28150	28150	28150	110
543	20240530	102600	424806200	28200	28200	28200	28200	8
544	20240530	102500	424580600	28150	28150	28150	28150	33
545	20240530	102400	423651650	28150	28150	28150	28150	10
546	20240530	102300	423370150	28150	28150	28150	28150	0
547	20240530	102200	423370150	28150	28200	28200	28150	35
548	20240530	102100	422384800	28150	28150	28150	28150	10
549	20240530	102000	422103300	28150	28150	28150	28150	4
550	20240530	101900	421990700	28150	28150	28150	28150	33
551	20240530	101800	421061750	28200	28150	28200	28150	37
552	20240530	101700	420018850	28200	28200	28200	28200	1
553	20240530	101600	419990650	28200	28200	28200	28150	52
554	20240530	101500	418525900	28200	28200	28200	28200	53
555	20240530	101400	417031300	28200	28200	28200	28200	0
556	20240530	101300	417031300	28200	28200	28200	28200	144
557	20240530	101200	412970500	28200	28150	28200	28150	11
558	20240530	101100	412660800	28150	28150	28150	28150	0
559	20240530	101000	412660800	28150	28150	28150	28150	33
560	20240530	100900	411731850	28150	28100	28150	28100	138
561	20240530	100800	407847650	28150	28150	28150	28100	94
562	20240530	100700	405206150	28100	28100	28100	28100	33
563	20240530	100600	404278850	28100	28100	28100	28100	12
564	20240530	100500	403941650	28150	28150	28150	28150	103
565	20240530	100400	401042200	28100	28100	28100	28100	33
566	20240530	100300	400114900	28100	28100	28150	28100	511
567	20240530	100200	385755750	28150	28150	28150	28150	585
568	20240530	100100	369288000	28150	28150	28150	28150	577
569	20240530	100000	353045450	28150	28200	28200	28150	11
570	20240530	095900	352735750	28200	28200	28200	28200	6
571	20240530	095800	352566550	28200	28200	28200	28200	4
572	20240530	095700	352453750	28250	28250	28250	28250	0
573	20240530	095600	352453750	28250	28250	28250	28250	10
574	20240530	095500	352171250	28200	28200	28200	28200	20
575	20240530	095400	351607250	28200	28250	28250	28200	24
576	20240530	095300	350930300	28250	28250	28250	28250	1
577	20240530	095200	350902050	28200	28200	28200	28200	0
578	20240530	095100	350902050	28200	28200	28200	28200	14
579	20240530	095000	350507250	28150	28150	28150	28150	63
580	20240530	094900	348733800	28150	28100	28150	28100	1547
581	20240530	094800	305195650	28100	28150	28150	28100	248
582	20240530	094700	298226800	28100	28150	28150	28100	1374
583	20240530	094600	259616150	28150	28150	28150	28150	2
584	20240530	094500	259559850	28150	28150	28150	28150	160
585	20240530	094400	255055850	28150	28150	28150	28150	217
586	20240530	094300	248947300	28150	28150	28150	28150	1
587	20240530	094200	248919150	28150	28150	28150	28150	997
588	20240530	094100	220853600	28200	28200	28200	28200	16
589	20240530	094000	220402400	28150	28150	28150	28150	1
590	20240530	093900	220374250	28150	28150	28150	28150	0
591	20240530	093800	220374250	28150	28150	28150	28150	50
592	20240530	093700	218966750	28200	28200	28200	28200	0
593	20240530	093600	218966750	28200	28200	28200	28200	1
594	20240530	093500	218938550	28200	28200	28200	28200	1
595	20240530	093400	218910350	28200	28200	28200	28200	10
596	20240530	093300	218628350	28200	28150	28200	28150	130
597	20240530	093200	214962450	28150	28150	28150	28150	0
598	20240530	093100	214962450	28150	28150	28150	28150	2
599	20240530	093000	214906150	28150	28200	28200	28150	383
600	20240530	092900	204111550	28250	28250	28250	28250	3
601	20240530	092800	204026800	28250	28250	28250	28250	1
602	20240530	092700	203998550	28250	28250	28250	28250	123
603	20240530	092600	200523800	28250	28250	28250	28250	278
604	20240530	092500	192670300	28250	28250	28250	28250	70
605	20240530	092400	190692800	28250	28250	28250	28250	101
606	20240530	092300	187839550	28250	28250	28250	28250	40
607	20240530	092200	186709550	28250	28250	28250	28250	4
608	20240530	092100	186596550	28250	28250	28250	28250	1
609	20240530	092000	186568300	28250	28250	28350	28150	709
610	20240530	091900	166547050	28250	28250	28250	28250	14
611	20240530	091800	166151550	28250	28250	28250	28250	4
612	20240530	091700	166038550	28250	28250	28250	28200	101
613	20240530	091600	163190250	28250	28250	28250	28250	7
614	20240530	091500	162992500	28300	28250	28450	28250	133
615	20240530	091400	159234200	28200	28150	28250	28100	757
616	20240530	091300	137899500	28150	28150	28150	28150	151
617	20240530	091200	133648850	28150	28150	28150	28150	1
618	20240530	091100	133620700	28100	28200	28200	28100	322
619	20240530	091000	124559250	28200	28250	28250	28150	447
620	20240530	090900	111958500	28200	28200	28250	28200	30
621	20240530	090800	111112150	28200	28200	28300	28200	447
622	20240530	090700	98506450	28200	28150	28200	28150	190
623	20240530	090600	93157900	28150	28150	28150	28150	640
624	20240530	090500	75141900	28150	28100	28200	28100	49
625	20240530	090400	73760500	28100	28200	28250	28100	1583
626	20240530	090300	29178800	28250	28250	28250	28250	259
627	20240530	090200	21862050	28250	28350	28350	28250	225
628	20240530	090100	15485800	28350	28350	28350	28250	96
629	20240530	090000	12771600	28350	28450	28450	28300	440