KissMeData/290670/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210700	223247500	23450	23450	23450	23450	127
3	20240531	210600	223247500	23450	23450	23450	23450	0
4	20240531	210500	223247500	23450	23450	23450	23450	0
5	20240531	210400	223247500	23450	23450	23450	23450	0
6	20240531	210300	223247500	23450	23450	23450	23450	0
7	20240531	210200	223247500	23450	23450	23450	23450	0
8	20240531	210100	223247500	23450	23450	23450	23450	0
9	20240531	210000	223247500	23450	23450	23450	23450	0
10	20240531	205900	223247500	23450	23450	23450	23450	0
11	20240531	205800	223247500	23450	23450	23450	23450	0
12	20240531	205700	223247500	23450	23450	23450	23450	0
13	20240531	205600	223247500	23450	23450	23450	23450	0
14	20240531	205500	223247500	23450	23450	23450	23450	0
15	20240531	205400	223247500	23450	23450	23450	23450	0
16	20240531	205300	223247500	23450	23450	23450	23450	0
17	20240531	205200	223247500	23450	23450	23450	23450	0
18	20240531	205100	223247500	23450	23450	23450	23450	0
19	20240531	205000	223247500	23450	23450	23450	23450	0
20	20240531	204900	223247500	23450	23450	23450	23450	0
21	20240531	204800	223247500	23450	23450	23450	23450	0
22	20240531	204700	223247500	23450	23450	23450	23450	0
23	20240531	204600	223247500	23450	23450	23450	23450	0
24	20240531	204500	223247500	23450	23450	23450	23450	0
25	20240531	204400	223247500	23450	23450	23450	23450	0
26	20240531	204300	223247500	23450	23450	23450	23450	0
27	20240531	204200	223247500	23450	23450	23450	23450	0
28	20240531	204100	223247500	23450	23450	23450	23450	0
29	20240531	204000	223247500	23450	23450	23450	23450	0
30	20240531	203900	223247500	23450	23450	23450	23450	0
31	20240531	203800	223247500	23450	23450	23450	23450	0
32	20240531	203700	223247500	23450	23450	23450	23450	127
33	20240531	203600	223247500	23450	23450	23450	23450	0
34	20240531	203500	223247500	23450	23450	23450	23450	0
35	20240531	203400	223247500	23450	23450	23450	23450	0
36	20240531	203300	223247500	23450	23450	23450	23450	0
37	20240531	203200	223247500	23450	23450	23450	23450	0
38	20240531	203100	223247500	23450	23450	23450	23450	0
39	20240531	203000	223247500	23450	23450	23450	23450	0
40	20240531	202900	223247500	23450	23450	23450	23450	0
41	20240531	202800	223247500	23450	23450	23450	23450	0
42	20240531	202700	223247500	23450	23450	23450	23450	0
43	20240531	202600	223247500	23450	23450	23450	23450	0
44	20240531	202500	223247500	23450	23450	23450	23450	0
45	20240531	202400	223247500	23450	23450	23450	23450	0
46	20240531	202300	223247500	23450	23450	23450	23450	0
47	20240531	202200	223247500	23450	23450	23450	23450	0
48	20240531	202100	223247500	23450	23450	23450	23450	0
49	20240531	202000	223247500	23450	23450	23450	23450	0
50	20240531	201900	223247500	23450	23450	23450	23450	0
51	20240531	201800	223247500	23450	23450	23450	23450	0
52	20240531	201700	223247500	23450	23450	23450	23450	0
53	20240531	201600	223247500	23450	23450	23450	23450	0
54	20240531	201500	223247500	23450	23450	23450	23450	0
55	20240531	201400	223247500	23450	23450	23450	23450	0
56	20240531	201300	223247500	23450	23450	23450	23450	0
57	20240531	201200	223247500	23450	23450	23450	23450	0
58	20240531	201100	223247500	23450	23450	23450	23450	0
59	20240531	201000	223247500	23450	23450	23450	23450	0
60	20240531	200900	223247500	23450	23450	23450	23450	0
61	20240531	200800	223247500	23450	23450	23450	23450	0
62	20240531	200700	223247500	23450	23450	23450	23450	127
63	20240531	200600	223247500	23450	23450	23450	23450	0
64	20240531	200500	223247500	23450	23450	23450	23450	0
65	20240531	200400	223247500	23450	23450	23450	23450	0
66	20240531	200300	223247500	23450	23450	23450	23450	0
67	20240531	200200	223247500	23450	23450	23450	23450	0
68	20240531	200100	223247500	23450	23450	23450	23450	0
69	20240531	200000	223247500	23450	23450	23450	23450	0
70	20240531	195900	223247500	23450	23450	23450	23450	0
71	20240531	195800	223247500	23450	23450	23450	23450	0
72	20240531	195700	223247500	23450	23450	23450	23450	0
73	20240531	195600	223247500	23450	23450	23450	23450	0
74	20240531	195500	223247500	23450	23450	23450	23450	0
75	20240531	195400	223247500	23450	23450	23450	23450	0
76	20240531	195300	223247500	23450	23450	23450	23450	0
77	20240531	195200	223247500	23450	23450	23450	23450	0
78	20240531	195100	223247500	23450	23450	23450	23450	0
79	20240531	195000	223247500	23450	23450	23450	23450	0
80	20240531	194900	223247500	23450	23450	23450	23450	0
81	20240531	194800	223247500	23450	23450	23450	23450	0
82	20240531	194700	223247500	23450	23450	23450	23450	0
83	20240531	194600	223247500	23450	23450	23450	23450	0
84	20240531	194500	223247500	23450	23450	23450	23450	0
85	20240531	194400	223247500	23450	23450	23450	23450	0
86	20240531	194300	223247500	23450	23450	23450	23450	0
87	20240531	194200	223247500	23450	23450	23450	23450	0
88	20240531	194100	223247500	23450	23450	23450	23450	0
89	20240531	194000	223247500	23450	23450	23450	23450	0
90	20240531	193900	223247500	23450	23450	23450	23450	0
91	20240531	193800	223247500	23450	23450	23450	23450	0
92	20240531	193700	223247500	23450	23450	23450	23450	127
93	20240531	193600	223247500	23450	23450	23450	23450	0
94	20240531	193500	223247500	23450	23450	23450	23450	0
95	20240531	193400	223247500	23450	23450	23450	23450	0
96	20240531	193300	223247500	23450	23450	23450	23450	0
97	20240531	193200	223247500	23450	23450	23450	23450	0
98	20240531	193100	223247500	23450	23450	23450	23450	0
99	20240531	193000	223247500	23450	23450	23450	23450	0
100	20240531	192900	223247500	23450	23450	23450	23450	0
101	20240531	192800	223247500	23450	23450	23450	23450	0
102	20240531	192700	223247500	23450	23450	23450	23450	0
103	20240531	192600	223247500	23450	23450	23450	23450	0
104	20240531	192500	223247500	23450	23450	23450	23450	0
105	20240531	192400	223247500	23450	23450	23450	23450	0
106	20240531	192300	223247500	23450	23450	23450	23450	0
107	20240531	192200	223247500	23450	23450	23450	23450	0
108	20240531	192100	223247500	23450	23450	23450	23450	0
109	20240531	192000	223247500	23450	23450	23450	23450	0
110	20240531	191900	223247500	23450	23450	23450	23450	0
111	20240531	191800	223247500	23450	23450	23450	23450	0
112	20240531	191700	223247500	23450	23450	23450	23450	0
113	20240531	191600	223247500	23450	23450	23450	23450	0
114	20240531	191500	223247500	23450	23450	23450	23450	0
115	20240531	191400	223247500	23450	23450	23450	23450	0
116	20240531	191300	223247500	23450	23450	23450	23450	0
117	20240531	191200	223247500	23450	23450	23450	23450	0
118	20240531	191100	223247500	23450	23450	23450	23450	0
119	20240531	191000	223247500	23450	23450	23450	23450	0
120	20240531	190900	223247500	23450	23450	23450	23450	0
121	20240531	190800	223247500	23450	23450	23450	23450	0
122	20240531	190700	223247500	23450	23450	23450	23450	127
123	20240531	190600	223247500	23450	23450	23450	23450	0
124	20240531	190500	223247500	23450	23450	23450	23450	0
125	20240531	190400	223247500	23450	23450	23450	23450	0
126	20240531	190300	223247500	23450	23450	23450	23450	0
127	20240531	190200	223247500	23450	23450	23450	23450	0
128	20240531	190100	223247500	23450	23450	23450	23450	0
129	20240531	190000	223247500	23450	23450	23450	23450	0
130	20240531	185900	223247500	23450	23450	23450	23450	0
131	20240531	185800	223247500	23450	23450	23450	23450	0
132	20240531	185700	223247500	23450	23450	23450	23450	0
133	20240531	185600	223247500	23450	23450	23450	23450	0
134	20240531	185500	223247500	23450	23450	23450	23450	0
135	20240531	185400	223247500	23450	23450	23450	23450	0
136	20240531	185300	223247500	23450	23450	23450	23450	0
137	20240531	185200	223247500	23450	23450	23450	23450	0
138	20240531	185100	223247500	23450	23450	23450	23450	0
139	20240531	185000	223247500	23450	23450	23450	23450	0
140	20240531	184900	223247500	23450	23450	23450	23450	0
141	20240531	184800	223247500	23450	23450	23450	23450	0
142	20240531	184700	223247500	23450	23450	23450	23450	0
143	20240531	184600	223247500	23450	23450	23450	23450	0
144	20240531	184500	223247500	23450	23450	23450	23450	0
145	20240531	184400	223247500	23450	23450	23450	23450	0
146	20240531	184300	223247500	23450	23450	23450	23450	0
147	20240531	184200	223247500	23450	23450	23450	23450	0
148	20240531	184100	223247500	23450	23450	23450	23450	0
149	20240531	184000	223247500	23450	23450	23450	23450	0
150	20240531	183900	223247500	23450	23450	23450	23450	0
151	20240531	183800	223247500	23450	23450	23450	23450	0
152	20240531	183700	223247500	23450	23450	23450	23450	127
153	20240531	183600	223247500	23450	23450	23450	23450	0
154	20240531	183500	223247500	23450	23450	23450	23450	0
155	20240531	183400	223247500	23450	23450	23450	23450	0
156	20240531	183300	223247500	23450	23450	23450	23450	0
157	20240531	183200	223247500	23450	23450	23450	23450	0
158	20240531	183100	223247500	23450	23450	23450	23450	0
159	20240531	183000	223247500	23450	23450	23450	23450	0
160	20240531	182900	223247500	23450	23450	23450	23450	0
161	20240531	182800	223247500	23450	23450	23450	23450	0
162	20240531	182700	223247500	23450	23450	23450	23450	0
163	20240531	182600	223247500	23450	23450	23450	23450	0
164	20240531	182500	223247500	23450	23450	23450	23450	0
165	20240531	182400	223247500	23450	23450	23450	23450	0
166	20240531	182300	223247500	23450	23450	23450	23450	0
167	20240531	182200	223247500	23450	23450	23450	23450	0
168	20240531	182100	223247500	23450	23450	23450	23450	0
169	20240531	182000	223247500	23450	23450	23450	23450	0
170	20240531	181900	223247500	23450	23450	23450	23450	0
171	20240531	181800	223247500	23450	23450	23450	23450	0
172	20240531	181700	223247500	23450	23450	23450	23450	0
173	20240531	181600	223247500	23450	23450	23450	23450	0
174	20240531	181500	223247500	23450	23450	23450	23450	0
175	20240531	181400	223247500	23450	23450	23450	23450	0
176	20240531	181300	223247500	23450	23450	23450	23450	0
177	20240531	181200	223247500	23450	23450	23450	23450	0
178	20240531	181100	223247500	23450	23450	23450	23450	0
179	20240531	181000	223247500	23450	23450	23450	23450	0
180	20240531	180900	223247500	23450	23450	23450	23450	0
181	20240531	180800	223247500	23450	23450	23450	23450	0
182	20240531	180700	223247500	23450	23450	23450	23450	127
183	20240531	180600	223247500	23450	23450	23450	23450	0
184	20240531	180500	223247500	23450	23450	23450	23450	0
185	20240531	180400	223247500	23450	23450	23450	23450	0
186	20240531	180300	223247500	23450	23450	23450	23450	0
187	20240531	180200	223247500	23450	23450	23450	23450	0
188	20240531	180100	223247500	23450	23450	23450	23450	0
189	20240531	180000	223247500	23450	23450	23450	23450	0
190	20240531	175900	223247500	23450	23450	23450	23450	0
191	20240531	175800	223247500	23450	23450	23450	23450	0
192	20240531	175700	223247500	23450	23450	23450	23450	0
193	20240531	175600	223247500	23450	23450	23450	23450	0
194	20240531	175500	223247500	23450	23450	23450	23450	0
195	20240531	175400	223247500	23450	23450	23450	23450	0
196	20240531	175300	223247500	23450	23450	23450	23450	0
197	20240531	175200	223247500	23450	23450	23450	23450	0
198	20240531	175100	223247500	23450	23450	23450	23450	0
199	20240531	175000	223247500	23450	23450	23450	23450	0
200	20240531	174900	223247500	23450	23450	23450	23450	0
201	20240531	174800	223247500	23450	23450	23450	23450	0
202	20240531	174700	223247500	23450	23450	23450	23450	0
203	20240531	174600	223247500	23450	23450	23450	23450	0
204	20240531	174500	223247500	23450	23450	23450	23450	0
205	20240531	174400	223247500	23450	23450	23450	23450	0
206	20240531	174300	223247500	23450	23450	23450	23450	0
207	20240531	174200	223247500	23450	23450	23450	23450	0
208	20240531	174100	223247500	23450	23450	23450	23450	0
209	20240531	174000	223247500	23450	23450	23450	23450	0
210	20240531	173900	223247500	23450	23450	23450	23450	0
211	20240531	173800	223247500	23450	23450	23450	23450	0
212	20240531	173700	223247500	23450	23450	23450	23450	127
213	20240531	173600	223247500	23450	23450	23450	23450	0
214	20240531	173500	223247500	23450	23450	23450	23450	0
215	20240531	173400	223247500	23450	23450	23450	23450	0
216	20240531	173300	223247500	23450	23450	23450	23450	0
217	20240531	173200	223247500	23450	23450	23450	23450	0
218	20240531	173100	223247500	23450	23450	23450	23450	0
219	20240531	173000	223247500	23450	23450	23450	23450	0
220	20240531	172900	223247500	23450	23450	23450	23450	0
221	20240531	172800	223247500	23450	23450	23450	23450	0
222	20240531	172700	223247500	23450	23450	23450	23450	0
223	20240531	172600	223247500	23450	23450	23450	23450	0
224	20240531	172500	223247500	23450	23450	23450	23450	0
225	20240531	172400	223247500	23450	23450	23450	23450	0
226	20240531	172300	223247500	23450	23450	23450	23450	0
227	20240531	172200	223247500	23450	23450	23450	23450	0
228	20240531	172100	223247500	23450	23450	23450	23450	0
229	20240531	172000	223247500	23450	23450	23450	23450	0
230	20240531	171900	223247500	23450	23450	23450	23450	0
231	20240531	171800	223247500	23450	23450	23450	23450	0
232	20240531	171700	223247500	23450	23450	23450	23450	0
233	20240531	171600	223247500	23450	23450	23450	23450	0
234	20240531	171500	223247500	23450	23450	23450	23450	0
235	20240531	171400	223247500	23450	23450	23450	23450	0
236	20240531	171300	223247500	23450	23450	23450	23450	0
237	20240531	171200	223247500	23450	23450	23450	23450	0
238	20240531	171100	223247500	23450	23450	23450	23450	0
239	20240531	171000	223247500	23450	23450	23450	23450	0
240	20240531	170900	223247500	23450	23450	23450	23450	0
241	20240531	170800	223247500	23450	23450	23450	23450	0
242	20240531	170700	223247500	23450	23450	23450	23450	127
243	20240531	170600	223247500	23450	23450	23450	23450	0
244	20240531	170500	223247500	23450	23450	23450	23450	0
245	20240531	170400	223247500	23450	23450	23450	23450	0
246	20240531	170300	223247500	23450	23450	23450	23450	0
247	20240531	170200	223247500	23450	23450	23450	23450	0
248	20240531	170100	223247500	23450	23450	23450	23450	0
249	20240531	170000	223247500	23450	23450	23450	23450	0
250	20240531	165900	223247500	23450	23450	23450	23450	0
251	20240531	165800	223247500	23450	23450	23450	23450	0
252	20240531	165700	223247500	23450	23450	23450	23450	0
253	20240531	165600	223247500	23450	23450	23450	23450	0
254	20240531	165500	223247500	23450	23450	23450	23450	0
255	20240531	165400	223247500	23450	23450	23450	23450	0
256	20240531	165300	223247500	23450	23450	23450	23450	0
257	20240531	165200	223247500	23450	23450	23450	23450	0
258	20240531	165100	223247500	23450	23450	23450	23450	0
259	20240531	165000	223247500	23450	23450	23450	23450	0
260	20240531	164900	223247500	23450	23450	23450	23450	0
261	20240531	164800	223247500	23450	23450	23450	23450	0
262	20240531	164700	223247500	23450	23450	23450	23450	0
263	20240531	164600	223247500	23450	23450	23450	23450	0
264	20240531	164500	223247500	23450	23450	23450	23450	0
265	20240531	164400	223247500	23450	23450	23450	23450	0
266	20240531	164300	223247500	23450	23450	23450	23450	0
267	20240531	164200	223247500	23450	23450	23450	23450	0
268	20240531	164100	223247500	23450	23450	23450	23450	0
269	20240531	164000	223247500	23450	23450	23450	23450	0
270	20240531	163900	223247500	23450	23450	23450	23450	0
271	20240531	163800	223247500	23450	23450	23450	23450	0
272	20240531	163700	223247500	23450	23450	23450	23450	127
273	20240531	163600	223247500	23450	23450	23450	23450	0
274	20240531	163500	223247500	23450	23450	23450	23450	0
275	20240531	163400	223247500	23450	23450	23450	23450	0
276	20240531	163300	223247500	23450	23450	23450	23450	0
277	20240531	163200	223247500	23450	23450	23450	23450	0
278	20240531	163100	223247500	23450	23450	23450	23450	0
279	20240531	163000	223247500	23450	23450	23450	23450	0
280	20240531	162900	223247500	23450	23450	23450	23450	0
281	20240531	162800	223247500	23450	23450	23450	23450	0
282	20240531	162700	223247500	23450	23450	23450	23450	0
283	20240531	162600	223247500	23450	23450	23450	23450	0
284	20240531	162500	223247500	23450	23450	23450	23450	0
285	20240531	162400	223247500	23450	23450	23450	23450	0
286	20240531	162300	223247500	23450	23450	23450	23450	0
287	20240531	162200	223247500	23450	23450	23450	23450	0
288	20240531	162100	223247500	23450	23450	23450	23450	0
289	20240531	162000	223247500	23450	23450	23450	23450	0
290	20240531	161900	223247500	23450	23450	23450	23450	0
291	20240531	161800	223247500	23450	23450	23450	23450	0
292	20240531	161700	223247500	23450	23450	23450	23450	0
293	20240531	161600	223247500	23450	23450	23450	23450	0
294	20240531	161500	223247500	23450	23450	23450	23450	0
295	20240531	161400	223247500	23450	23450	23450	23450	0
296	20240531	161300	223247500	23450	23450	23450	23450	0
297	20240531	161200	223247500	23450	23450	23450	23450	0
298	20240531	161100	223247500	23450	23450	23450	23450	0
299	20240531	161000	223247500	23450	23450	23450	23450	0
300	20240531	160900	223247500	23450	23450	23450	23450	0
301	20240531	160800	223247500	23450	23450	23450	23450	0
302	20240531	160700	223247500	23450	23450	23450	23450	127
303	20240531	160600	223247500	23450	23450	23450	23450	0
304	20240531	160500	223247500	23450	23450	23450	23450	0
305	20240531	160400	223247500	23450	23450	23450	23450	0
306	20240531	160300	223247500	23450	23450	23450	23450	0
307	20240531	160200	223247500	23450	23450	23450	23450	0
308	20240531	160100	223247500	23450	23450	23450	23450	0
309	20240531	160000	223247500	23450	23450	23450	23450	0
310	20240531	155900	223247500	23450	23450	23450	23450	0
311	20240531	155800	223247500	23450	23450	23450	23450	0
312	20240531	155700	223247500	23450	23450	23450	23450	0
313	20240531	155600	223247500	23450	23450	23450	23450	0
314	20240531	155500	223247500	23450	23450	23450	23450	0
315	20240531	155400	223247500	23450	23450	23450	23450	0
316	20240531	155300	223247500	23450	23450	23450	23450	0
317	20240531	155200	223247500	23450	23450	23450	23450	0
318	20240531	155100	223247500	23450	23450	23450	23450	0
319	20240531	155000	223247500	23450	23450	23450	23450	0
320	20240531	154900	223247500	23450	23450	23450	23450	0
321	20240531	154800	223247500	23450	23450	23450	23450	0
322	20240531	154700	223247500	23450	23450	23450	23450	0
323	20240531	154600	223247500	23450	23450	23450	23450	0
324	20240531	154500	223247500	23450	23450	23450	23450	0
325	20240531	154400	223247500	23450	23450	23450	23450	0
326	20240531	154300	223247500	23450	23450	23450	23450	0
327	20240531	154200	223247500	23450	23450	23450	23450	0
328	20240531	154100	223247500	23450	23450	23450	23450	0
329	20240531	154000	223247500	23450	23450	23450	23450	0
330	20240531	153900	223247500	23450	23450	23450	23450	0
331	20240531	153800	223247500	23450	23450	23450	23450	0
332	20240531	153700	223247500	23450	23450	23450	23450	127
333	20240531	153600	223247500	23450	23450	23450	23450	0
334	20240531	153500	223247500	23450	23450	23450	23450	0
335	20240531	153400	223247500	23450	23450	23450	23450	0
336	20240531	153300	223247500	23450	23450	23450	23450	0
337	20240531	153200	223247500	23450	23450	23450	23450	0
338	20240531	153100	223247500	23450	23450	23450	23450	0
339	20240531	153000	223247500	23450	23450	23450	23450	127
340	20240531	152900	220269350	23350	23350	23350	23350	0
341	20240531	152800	220269350	23350	23350	23350	23350	0
342	20240531	152700	220269350	23350	23350	23350	23350	0
343	20240531	152600	220269350	23350	23350	23350	23350	0
344	20240531	152500	220269350	23350	23350	23350	23350	0
345	20240531	152400	220269350	23350	23350	23350	23350	0
346	20240531	152300	220269350	23350	23350	23350	23350	0
347	20240531	152200	220269350	23350	23350	23350	23350	0
348	20240531	152100	220269350	23350	23350	23350	23350	0
349	20240531	152000	220269350	23350	23350	23350	23350	0
350	20240531	151900	220269350	23350	23350	23400	23350	80
351	20240531	151800	218400950	23350	23400	23400	23350	58
352	20240531	151700	217046600	23350	23350	23350	23350	21
353	20240531	151600	216556250	23350	23350	23350	23350	2
354	20240531	151500	216509550	23300	23350	23350	23300	3
355	20240531	151400	216439550	23350	23350	23350	23300	40
356	20240531	151300	215507150	23300	23350	23350	23300	21
357	20240531	151200	215017750	23350	23350	23350	23350	2
358	20240531	151100	214971050	23350	23350	23350	23350	2
359	20240531	151000	214924350	23350	23350	23350	23350	7
360	20240531	150900	214760900	23300	23300	23300	23300	10
361	20240531	150800	214527900	23350	23350	23350	23350	10
362	20240531	150700	214294400	23350	23350	23350	23350	3
363	20240531	150600	214224350	23350	23350	23350	23350	31
364	20240531	150500	213500500	23250	23300	23300	23250	473
365	20240531	150400	202499500	23300	23300	23300	23300	77
366	20240531	150300	200705400	23300	23300	23300	23300	146
367	20240531	150200	197303600	23350	23300	23350	23300	14
368	20240531	150100	196977200	23350	23350	23350	23350	42
369	20240531	150000	195996500	23350	23350	23350	23350	214
370	20240531	145900	190999600	23350	23350	23350	23300	107
371	20240531	145800	188503800	23350	23350	23350	23350	0
372	20240531	145700	188503800	23350	23350	23350	23350	5
373	20240531	145600	188387050	23350	23350	23350	23350	7
374	20240531	145500	188223600	23350	23300	23350	23300	4
375	20240531	145400	188130250	23350	23350	23350	23350	0
376	20240531	145300	188130250	23350	23350	23350	23350	0
377	20240531	145200	188130250	23350	23350	23350	23350	1
378	20240531	145100	188106900	23350	23350	23350	23350	1
379	20240531	145000	188083550	23300	23300	23300	23300	0
380	20240531	144900	188083550	23300	23300	23300	23300	0
381	20240531	144800	188083550	23300	23300	23300	23300	0
382	20240531	144700	188083550	23300	23300	23300	23300	54
383	20240531	144600	186825350	23300	23300	23300	23300	0
384	20240531	144500	186825350	23300	23300	23300	23300	0
385	20240531	144400	186825350	23300	23300	23300	23300	43
386	20240531	144300	185823450	23300	23300	23300	23300	6
387	20240531	144200	185683650	23300	23300	23300	23300	42
388	20240531	144100	184705050	23300	23300	23300	23300	0
389	20240531	144000	184705050	23300	23300	23300	23300	5
390	20240531	143900	184588550	23300	23250	23300	23250	16
391	20240531	143800	184215800	23300	23300	23300	23300	1
392	20240531	143700	184192500	23300	23300	23300	23300	0
393	20240531	143600	184192500	23300	23300	23300	23300	0
394	20240531	143500	184192500	23300	23300	23300	23300	0
395	20240531	143400	184192500	23300	23250	23300	23250	117
396	20240531	143300	181472050	23250	23250	23250	23250	30
397	20240531	143200	180774550	23200	23200	23200	23200	1
398	20240531	143100	180751350	23250	23250	23250	23250	0
399	20240531	143000	180751350	23250	23250	23250	23250	0
400	20240531	142900	180751350	23250	23250	23250	23250	0
401	20240531	142800	180751350	23250	23200	23250	23200	2
402	20240531	142700	180704900	23200	23200	23200	23200	0
403	20240531	142600	180704900	23200	23200	23200	23200	103
404	20240531	142500	178315300	23200	23200	23200	23200	0
405	20240531	142400	178315300	23200	23200	23200	23200	0
406	20240531	142300	178315300	23200	23200	23200	23200	0
407	20240531	142200	178315300	23200	23200	23200	23200	6
408	20240531	142100	178176100	23200	23200	23200	23200	0
409	20240531	142000	178176100	23200	23200	23200	23200	0
410	20240531	141900	178176100	23200	23200	23200	23200	10
411	20240531	141800	177944100	23200	23200	23200	23200	10
412	20240531	141700	177712100	23200	23200	23200	23200	0
413	20240531	141600	177712100	23200	23200	23200	23200	0
414	20240531	141500	177712100	23200	23200	23200	23200	0
415	20240531	141400	177712100	23200	23200	23200	23200	0
416	20240531	141300	177712100	23200	23200	23200	23200	99
417	20240531	141200	175415300	23150	23150	23150	23150	0
418	20240531	141100	175415300	23150	23150	23150	23150	10
419	20240531	141000	175183800	23150	23150	23150	23150	0
420	20240531	140900	175183800	23150	23150	23150	23150	1
421	20240531	140800	175160650	23200	23200	23200	23200	3
422	20240531	140700	175091050	23200	23200	23200	23200	1
423	20240531	140600	175067850	23200	23200	23200	23200	1
424	20240531	140500	175044650	23200	23200	23200	23200	2
425	20240531	140400	174998250	23200	23200	23200	23200	0
426	20240531	140300	174998250	23200	23200	23200	23200	18
427	20240531	140200	174580650	23200	23200	23200	23200	100
428	20240531	140100	172260650	23200	23200	23200	23200	0
429	20240531	140000	172260650	23200	23200	23200	23200	0
430	20240531	135900	172260650	23200	23200	23200	23200	0
431	20240531	135800	172260650	23200	23200	23200	23200	0
432	20240531	135700	172260650	23200	23200	23200	23200	0
433	20240531	135600	172260650	23200	23200	23200	23200	0
434	20240531	135500	172260650	23200	23200	23200	23200	1
435	20240531	135400	172237450	23200	23200	23200	23200	0
436	20240531	135300	172237450	23200	23200	23200	23200	0
437	20240531	135200	172237450	23200	23200	23200	23200	0
438	20240531	135100	172237450	23200	23200	23200	23200	0
439	20240531	135000	172237450	23200	23200	23200	23200	0
440	20240531	134900	172237450	23200	23200	23200	23200	1
441	20240531	134800	172214250	23150	23150	23150	23150	0
442	20240531	134700	172214250	23150	23150	23150	23150	0
443	20240531	134600	172214250	23150	23150	23150	23150	0
444	20240531	134500	172214250	23150	23150	23150	23150	0
445	20240531	134400	172214250	23150	23150	23150	23150	0
446	20240531	134300	172214250	23150	23150	23150	23150	13
447	20240531	134200	171913300	23250	23250	23250	23250	0
448	20240531	134100	171913300	23250	23250	23250	23250	21
449	20240531	134000	171425050	23150	23200	23200	23150	247
450	20240531	133900	165697150	23200	23200	23200	23200	0
451	20240531	133800	165697150	23200	23200	23200	23200	0
452	20240531	133700	165697150	23200	23200	23200	23200	0
453	20240531	133600	165697150	23200	23200	23200	23200	0
454	20240531	133500	165697150	23200	23200	23200	23200	0
455	20240531	133400	165697150	23200	23200	23200	23200	0
456	20240531	133300	165697150	23200	23200	23200	23200	0
457	20240531	133200	165697150	23200	23200	23200	23200	0
458	20240531	133100	165697150	23200	23200	23200	23200	0
459	20240531	133000	165697150	23200	23200	23200	23200	100
460	20240531	132900	163377150	23200	23200	23200	23200	0
461	20240531	132800	163377150	23200	23200	23200	23200	0
462	20240531	132700	163377150	23200	23200	23200	23200	0
463	20240531	132600	163377150	23200	23200	23200	23200	1
464	20240531	132500	163353950	23200	23200	23200	23200	0
465	20240531	132400	163353950	23200	23200	23200	23200	0
466	20240531	132300	163353950	23200	23200	23200	23200	0
467	20240531	132200	163353950	23200	23200	23200	23200	35
468	20240531	132100	162541950	23200	23200	23200	23200	0
469	20240531	132000	162541950	23200	23200	23200	23200	1
470	20240531	131900	162518750	23200	23200	23200	23200	0
471	20240531	131800	162518750	23200	23200	23200	23200	25
472	20240531	131700	161938750	23200	23250	23250	23200	18
473	20240531	131600	161520400	23250	23250	23250	23250	26
474	20240531	131500	160915900	23250	23250	23250	23250	100
475	20240531	131400	158590900	23250	23250	23250	23250	0
476	20240531	131300	158590900	23250	23250	23250	23250	0
477	20240531	131200	158590900	23250	23250	23250	23250	1
478	20240531	131100	158567650	23250	23250	23250	23250	0
479	20240531	131000	158567650	23250	23250	23250	23250	0
480	20240531	130900	158567650	23250	23250	23250	23250	0
481	20240531	130800	158567650	23250	23250	23250	23250	0
482	20240531	130700	158567650	23250	23250	23250	23250	0
483	20240531	130600	158567650	23250	23250	23250	23250	0
484	20240531	130500	158567650	23250	23250	23250	23250	3
485	20240531	130400	158497900	23200	23200	23200	23200	0
486	20240531	130300	158497900	23200	23200	23200	23200	0
487	20240531	130200	158497900	23200	23200	23200	23200	30
488	20240531	130100	157801900	23250	23250	23250	23250	100
489	20240531	130000	155476900	23200	23200	23200	23200	9
490	20240531	125900	155268100	23200	23200	23200	23200	0
491	20240531	125800	155268100	23200	23200	23200	23200	0
492	20240531	125700	155268100	23200	23200	23200	23200	11
493	20240531	125600	155012900	23200	23200	23200	23200	19
494	20240531	125500	154572100	23200	23200	23200	23200	0
495	20240531	125400	154572100	23200	23200	23200	23200	0
496	20240531	125300	154572100	23200	23200	23200	23200	20
497	20240531	125200	154108100	23250	23250	23250	23250	0
498	20240531	125100	154108100	23250	23250	23250	23250	0
499	20240531	125000	154108100	23250	23250	23250	23250	0
500	20240531	124900	154108100	23250	23250	23250	23250	0
501	20240531	124800	154108100	23250	23250	23250	23250	0
502	20240531	124700	154108100	23250	23250	23250	23250	0
503	20240531	124600	154108100	23250	23250	23250	23250	0
504	20240531	124500	154108100	23250	23250	23250	23250	0
505	20240531	124400	154108100	23250	23250	23250	23250	0
506	20240531	124300	154108100	23250	23250	23250	23250	0
507	20240531	124200	154108100	23250	23250	23250	23250	0
508	20240531	124100	154108100	23250	23250	23250	23250	0
509	20240531	124000	154108100	23250	23250	23250	23250	0
510	20240531	123900	154108100	23250	23250	23250	23250	11
511	20240531	123800	153852350	23250	23250	23250	23250	0
512	20240531	123700	153852350	23250	23250	23250	23250	0
513	20240531	123600	153852350	23250	23250	23250	23250	0
514	20240531	123500	153852350	23250	23250	23250	23250	0
515	20240531	123400	153852350	23250	23250	23250	23250	0
516	20240531	123300	153852350	23250	23250	23250	23250	0
517	20240531	123200	153852350	23250	23250	23250	23250	25
518	20240531	123100	153271100	23250	23250	23250	23250	0
519	20240531	123000	153271100	23250	23250	23250	23250	0
520	20240531	122900	153271100	23250	23250	23250	23250	2
521	20240531	122800	153224600	23250	23250	23250	23250	1
522	20240531	122700	153201350	23250	23250	23250	23250	0
523	20240531	122600	153201350	23250	23250	23250	23250	0
524	20240531	122500	153201350	23250	23250	23250	23250	0
525	20240531	122400	153201350	23250	23250	23250	23250	0
526	20240531	122300	153201350	23250	23250	23250	23250	0
527	20240531	122200	153201350	23250	23250	23250	23250	50
528	20240531	122100	152038850	23250	23250	23250	23250	0
529	20240531	122000	152038850	23250	23250	23250	23250	0
530	20240531	121900	152038850	23250	23250	23250	23250	0
531	20240531	121800	152038850	23250	23250	23250	23250	0
532	20240531	121700	152038850	23250	23250	23250	23250	0
533	20240531	121600	152038850	23250	23250	23250	23250	0
534	20240531	121500	152038850	23250	23250	23250	23250	0
535	20240531	121400	152038850	23250	23250	23250	23250	100
536	20240531	121300	149713850	23150	23150	23150	23150	0
537	20240531	121200	149713850	23150	23150	23150	23150	0
538	20240531	121100	149713850	23150	23150	23150	23150	0
539	20240531	121000	149713850	23150	23150	23150	23150	0
540	20240531	120900	149713850	23150	23150	23150	23150	0
541	20240531	120800	149713850	23150	23200	23200	23150	233
542	20240531	120700	144319850	23200	23200	23200	23200	103
543	20240531	120600	141930250	23150	23150	23150	23150	0
544	20240531	120500	141930250	23150	23150	23150	23150	0
545	20240531	120400	141930250	23150	23150	23150	23150	0
546	20240531	120300	141930250	23150	23150	23150	23150	0
547	20240531	120200	141930250	23150	23150	23150	23150	0
548	20240531	120100	141930250	23150	23150	23150	23150	0
549	20240531	120000	141930250	23150	23150	23150	23150	85
550	20240531	115900	139962500	23150	23150	23150	23150	0
551	20240531	115800	139962500	23150	23150	23150	23150	0
552	20240531	115700	139962500	23150	23150	23150	23150	0
553	20240531	115600	139962500	23150	23200	23200	23150	50
554	20240531	115500	138803500	23200	23250	23250	23200	35
555	20240531	115400	137990400	23200	23200	23200	23200	0
556	20240531	115300	137990400	23200	23200	23200	23200	0
557	20240531	115200	137990400	23200	23200	23200	23200	38
558	20240531	115100	137108800	23200	23200	23200	23200	1
559	20240531	115000	137085600	23200	23200	23200	23200	213
560	20240531	114900	132144000	23200	23200	23200	23200	0
561	20240531	114800	132144000	23200	23200	23200	23200	47
562	20240531	114700	131053600	23200	23200	23200	23200	91
563	20240531	114600	128942400	23200	23200	23200	23200	2
564	20240531	114500	128896000	23200	23200	23200	23200	19
565	20240531	114400	128455200	23250	23250	23250	23250	0
566	20240531	114300	128455200	23250	23250	23250	23250	0
567	20240531	114200	128455200	23250	23250	23250	23250	1
568	20240531	114100	128431950	23200	23200	23200	23200	0
569	20240531	114000	128431950	23200	23200	23200	23200	0
570	20240531	113900	128431950	23200	23200	23200	23200	0
571	20240531	113800	128431950	23200	23200	23200	23200	0
572	20240531	113700	128431950	23200	23200	23200	23200	0
573	20240531	113600	128431950	23200	23200	23200	23200	0
574	20240531	113500	128431950	23200	23200	23200	23200	0
575	20240531	113400	128431950	23200	23200	23200	23200	0
576	20240531	113300	128431950	23200	23200	23200	23200	0
577	20240531	113200	128431950	23200	23200	23200	23200	0
578	20240531	113100	128431950	23200	23200	23200	23200	0
579	20240531	113000	128431950	23200	23200	23200	23200	0
580	20240531	112900	128431950	23200	23200	23200	23200	0
581	20240531	112800	128431950	23200	23200	23200	23200	1
582	20240531	112700	128408750	23200	23200	23200	23200	50
583	20240531	112600	127248750	23200	23250	23250	23200	253
584	20240531	112500	121369000	23200	23200	23200	23200	6
585	20240531	112400	121229800	23200	23200	23200	23200	0
586	20240531	112300	121229800	23200	23200	23200	23200	0
587	20240531	112200	121229800	23200	23200	23200	23200	0
588	20240531	112100	121229800	23200	23200	23200	23200	0
589	20240531	112000	121229800	23200	23200	23200	23200	0
590	20240531	111900	121229800	23200	23200	23200	23200	0
591	20240531	111800	121229800	23200	23200	23200	23200	0
592	20240531	111700	121229800	23200	23200	23200	23200	0
593	20240531	111600	121229800	23200	23200	23200	23200	0
594	20240531	111500	121229800	23200	23200	23200	23200	0
595	20240531	111400	121229800	23200	23200	23200	23200	0
596	20240531	111300	121229800	23200	23200	23200	23200	15
597	20240531	111200	120881800	23200	23200	23200	23200	0
598	20240531	111100	120881800	23200	23200	23200	23200	0
599	20240531	111000	120881800	23200	23250	23250	23200	87
600	20240531	110900	118859200	23250	23250	23250	23250	0
601	20240531	110800	118859200	23250	23250	23250	23250	0
602	20240531	110700	118859200	23250	23250	23250	23250	0
603	20240531	110600	118859200	23250	23250	23250	23250	0
604	20240531	110500	118859200	23250	23250	23250	23250	10
605	20240531	110400	118626700	23200	23200	23200	23200	0
606	20240531	110300	118626700	23200	23200	23200	23200	0
607	20240531	110200	118626700	23200	23200	23200	23200	0
608	20240531	110100	118626700	23200	23200	23200	23200	50
609	20240531	110000	117466700	23200	23200	23200	23200	0
610	20240531	105900	117466700	23200	23200	23200	23200	0
611	20240531	105800	117466700	23200	23200	23200	23200	0
612	20240531	105700	117466700	23200	23200	23200	23200	0
613	20240531	105600	117466700	23200	23200	23200	23200	0
614	20240531	105500	117466700	23200	23200	23200	23200	1
615	20240531	105400	117443500	23250	23250	23250	23250	0
616	20240531	105300	117443500	23250	23250	23250	23250	0
617	20240531	105200	117443500	23250	23250	23250	23250	0
618	20240531	105100	117443500	23250	23250	23250	23250	0
619	20240531	105000	117443500	23250	23250	23250	23250	4
620	20240531	104900	117350500	23150	23150	23150	23150	0
621	20240531	104800	117350500	23150	23150	23150	23150	0
622	20240531	104700	117350500	23150	23150	23150	23150	0
623	20240531	104600	117350500	23150	23250	23250	23150	24
624	20240531	104500	116794500	23200	23200	23200	23200	0
625	20240531	104400	116794500	23200	23200	23200	23200	0
626	20240531	104300	116794500	23200	23200	23200	23200	17
627	20240531	104200	116400100	23200	23200	23200	23200	3
628	20240531	104100	116330500	23200	23200	23200	23200	23
629	20240531	104000	115796900	23200	23200	23200	23200	200
630	20240531	103900	111156900	23200	23200	23200	23200	7
631	20240531	103800	110994500	23250	23250	23250	23250	273
632	20240531	103700	104647250	23300	23300	23300	23300	0
633	20240531	103600	104647250	23300	23300	23300	23300	0
634	20240531	103500	104647250	23300	23300	23300	23300	167
635	20240531	103400	100756150	23300	23300	23300	23300	1
636	20240531	103300	100732850	23300	23300	23300	23300	0
637	20240531	103200	100732850	23300	23300	23300	23300	0
638	20240531	103100	100732850	23300	23300	23300	23300	0
639	20240531	103000	100732850	23300	23300	23300	23300	0
640	20240531	102900	100732850	23300	23300	23300	23300	0
641	20240531	102800	100732850	23300	23300	23300	23300	144
642	20240531	102700	97377650	23300	23300	23300	23300	0
643	20240531	102600	97377650	23300	23300	23300	23300	0
644	20240531	102500	97377650	23300	23300	23300	23300	0
645	20240531	102400	97377650	23300	23300	23300	23300	15
646	20240531	102300	97028150	23300	23300	23300	23300	0
647	20240531	102200	97028150	23300	23300	23300	23300	0
648	20240531	102100	97028150	23300	23300	23300	23300	14
649	20240531	102000	96701950	23300	23300	23300	23300	10
650	20240531	101900	96468950	23300	23300	23300	23300	5
651	20240531	101800	96352450	23300	23300	23300	23300	7
652	20240531	101700	96189350	23300	23250	23300	23250	6
653	20240531	101600	96049750	23300	23300	23300	23300	1
654	20240531	101500	96026450	23300	23300	23300	23300	5
655	20240531	101400	95909950	23300	23250	23300	23250	4
656	20240531	101300	95816900	23250	23250	23250	23250	100
657	20240531	101200	93491900	23250	23250	23250	23250	0
658	20240531	101100	93491900	23250	23250	23250	23250	0
659	20240531	101000	93491900	23250	23250	23250	23250	1
660	20240531	100900	93468650	23300	23300	23300	23300	40
661	20240531	100800	92536650	23300	23300	23300	23300	0
662	20240531	100700	92536650	23300	23300	23300	23300	7
663	20240531	100600	92373550	23300	23300	23300	23300	0
664	20240531	100500	92373550	23300	23300	23300	23300	0
665	20240531	100400	92373550	23300	23300	23300	23300	34
666	20240531	100300	91581350	23300	23300	23300	23300	0
667	20240531	100200	91581350	23300	23300	23300	23300	0
668	20240531	100100	91581350	23300	23300	23300	23300	85
669	20240531	100000	89600850	23300	23300	23300	23300	115
670	20240531	095900	86921350	23350	23350	23350	23350	104
671	20240531	095800	84492950	23350	23350	23350	23350	0
672	20240531	095700	84492950	23350	23300	23350	23300	69
673	20240531	095600	82885200	23300	23300	23300	23300	5
674	20240531	095500	82768700	23300	23300	23300	23300	627
675	20240531	095400	68159600	23350	23350	23350	23350	10
676	20240531	095300	67926100	23350	23350	23350	23350	1
677	20240531	095200	67902750	23300	23350	23350	23300	7
678	20240531	095100	67739550	23300	23350	23350	23300	282
679	20240531	095000	61168350	23350	23350	23350	23350	38
680	20240531	094900	60281050	23350	23350	23350	23350	30
681	20240531	094800	59580550	23350	23350	23350	23350	134
682	20240531	094700	56451650	23350	23350	23350	23350	0
683	20240531	094600	56451650	23350	23350	23350	23350	40
684	20240531	094500	55517650	23300	23350	23350	23300	27
685	20240531	094400	54887450	23350	23350	23350	23350	0
686	20240531	094300	54887450	23350	23350	23350	23350	3
687	20240531	094200	54817400	23350	23350	23350	23350	0
688	20240531	094100	54817400	23350	23300	23350	23300	10
689	20240531	094000	54584050	23300	23350	23450	23300	17
690	20240531	093900	54186350	23300	23300	23300	23300	0
691	20240531	093800	54186350	23300	23400	23400	23300	6
692	20240531	093700	54046350	23300	23300	23300	23300	0
693	20240531	093600	54046350	23300	23350	23350	23300	11
694	20240531	093500	53789550	23400	23400	23450	23400	9
695	20240531	093400	53578750	23450	23450	23450	23450	2
696	20240531	093300	53531850	23450	23450	23450	23450	100
697	20240531	093200	51186850	23450	23450	23450	23450	2
698	20240531	093100	51139950	23450	23450	23450	23450	231
699	20240531	093000	45723000	23350	23350	23350	23350	0
700	20240531	092900	45723000	23350	23350	23350	23350	123
701	20240531	092800	42850950	23350	23350	23350	23350	0
702	20240531	092700	42850950	23350	23350	23350	23350	10
703	20240531	092600	42617450	23350	23350	23350	23350	10
704	20240531	092500	42383950	23300	23400	23400	23300	132
705	20240531	092400	39300950	23400	23400	23400	23400	2
706	20240531	092300	39254150	23450	23450	23450	23450	0
707	20240531	092200	39254150	23450	23450	23450	23450	6
708	20240531	092100	39113450	23450	23350	23450	23350	47
709	20240531	092000	38015900	23400	23350	23400	23350	3
710	20240531	091900	37945750	23400	23400	23400	23400	5
711	20240531	091800	37828750	23450	23450	23450	23450	0
712	20240531	091700	37828750	23450	23450	23450	23450	0
713	20240531	091600	37828750	23450	23450	23450	23450	1
714	20240531	091500	37805300	23300	23450	23450	23300	500
715	20240531	091400	26150900	23400	23450	23450	23400	24
716	20240531	091300	25589200	23400	23450	23450	23400	101
717	20240531	091200	23223700	23400	23400	23400	23400	0
718	20240531	091100	23223700	23400	23450	23450	23400	12
719	20240531	091000	22942750	23500	23550	23550	23500	56
720	20240531	090900	21625150	23550	23500	23550	23500	20
721	20240531	090800	21155000	23500	23500	23550	23500	83
722	20240531	090700	19204450	23500	23450	23500	23450	247
723	20240531	090600	13407950	23450	23450	23450	23450	13
724	20240531	090500	13103100	23400	23400	23400	23400	10
725	20240531	090400	12869100	23400	23400	23400	23400	5
726	20240531	090300	12752100	23400	23400	23400	23400	0
727	20240531	090200	12752100	23400	23500	23500	23400	5
728	20240531	090100	12635000	23250	23250	23300	23250	79
729	20240531	090000	10797400	23250	23500	23500	23250	461