KissMeData/004560/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184300	9230506950	21000	21000	21000	21000	9290
3	20240530	184200	9230506950	21000	21000	21000	21000	0
4	20240530	184100	9230506950	21000	21000	21000	21000	0
5	20240530	184000	9230506950	21000	21000	21000	21000	0
6	20240530	183900	9230506950	21000	21000	21000	21000	0
7	20240530	183800	9230506950	21000	21000	21000	21000	0
8	20240530	183700	9230506950	21000	21000	21000	21000	0
9	20240530	183600	9230506950	21000	21000	21000	21000	0
10	20240530	183500	9230506950	21000	21000	21000	21000	0
11	20240530	183400	9230506950	21000	21000	21000	21000	0
12	20240530	183300	9230506950	21000	21000	21000	21000	0
13	20240530	183200	9230506950	21000	21000	21000	21000	0
14	20240530	183100	9230506950	21000	21000	21000	21000	0
15	20240530	183000	9230506950	21000	21000	21000	21000	0
16	20240530	182900	9230506950	21000	21000	21000	21000	0
17	20240530	182800	9230506950	21000	21000	21000	21000	0
18	20240530	182700	9230506950	21000	21000	21000	21000	0
19	20240530	182600	9230506950	21000	21000	21000	21000	0
20	20240530	182500	9230506950	21000	21000	21000	21000	0
21	20240530	182400	9230506950	21000	21000	21000	21000	0
22	20240530	182300	9230506950	21000	21000	21000	21000	0
23	20240530	182200	9230506950	21000	21000	21000	21000	0
24	20240530	182100	9230506950	21000	21000	21000	21000	0
25	20240530	182000	9230506950	21000	21000	21000	21000	0
26	20240530	181900	9230506950	21000	21000	21000	21000	0
27	20240530	181800	9230506950	21000	21000	21000	21000	0
28	20240530	181700	9230506950	21000	21000	21000	21000	0
29	20240530	181600	9230506950	21000	21000	21000	21000	0
30	20240530	181500	9230506950	21000	21000	21000	21000	0
31	20240530	181400	9230506950	21000	21000	21000	21000	0
32	20240530	181300	9230506950	21000	21000	21000	21000	9290
33	20240530	181200	9230506950	21000	21000	21000	21000	0
34	20240530	181100	9230506950	21000	21000	21000	21000	0
35	20240530	181000	9230506950	21000	21000	21000	21000	0
36	20240530	180900	9230506950	21000	21000	21000	21000	0
37	20240530	180800	9230506950	21000	21000	21000	21000	0
38	20240530	180700	9230506950	21000	21000	21000	21000	0
39	20240530	180600	9230506950	21000	21000	21000	21000	0
40	20240530	180500	9230506950	21000	21000	21000	21000	0
41	20240530	180400	9230506950	21000	21000	21000	21000	0
42	20240530	180300	9230506950	21000	21000	21000	21000	0
43	20240530	180200	9230506950	21000	21000	21000	21000	0
44	20240530	180100	9230506950	21000	21000	21000	21000	0
45	20240530	180000	9230506950	21000	21000	21000	21000	0
46	20240530	175900	9230506950	21000	21000	21000	21000	0
47	20240530	175800	9230506950	21000	21000	21000	21000	0
48	20240530	175700	9230506950	21000	21000	21000	21000	0
49	20240530	175600	9230506950	21000	21000	21000	21000	0
50	20240530	175500	9230506950	21000	21000	21000	21000	0
51	20240530	175400	9230506950	21000	21000	21000	21000	0
52	20240530	175300	9230506950	21000	21000	21000	21000	0
53	20240530	175200	9230506950	21000	21000	21000	21000	0
54	20240530	175100	9230506950	21000	21000	21000	21000	0
55	20240530	175000	9230506950	21000	21000	21000	21000	0
56	20240530	174900	9230506950	21000	21000	21000	21000	0
57	20240530	174800	9230506950	21000	21000	21000	21000	0
58	20240530	174700	9230506950	21000	21000	21000	21000	0
59	20240530	174600	9230506950	21000	21000	21000	21000	0
60	20240530	174500	9230506950	21000	21000	21000	21000	0
61	20240530	174400	9230506950	21000	21000	21000	21000	0
62	20240530	174300	9230506950	21000	21000	21000	21000	9290
63	20240530	174200	9230506950	21000	21000	21000	21000	0
64	20240530	174100	9230506950	21000	21000	21000	21000	0
65	20240530	174000	9230506950	21000	21000	21000	21000	0
66	20240530	173900	9230506950	21000	21000	21000	21000	0
67	20240530	173800	9230506950	21000	21000	21000	21000	0
68	20240530	173700	9230506950	21000	21000	21000	21000	0
69	20240530	173600	9230506950	21000	21000	21000	21000	0
70	20240530	173500	9230506950	21000	21000	21000	21000	0
71	20240530	173400	9230506950	21000	21000	21000	21000	0
72	20240530	173300	9230506950	21000	21000	21000	21000	0
73	20240530	173200	9230506950	21000	21000	21000	21000	0
74	20240530	173100	9230506950	21000	21000	21000	21000	0
75	20240530	173000	9230506950	21000	21000	21000	21000	0
76	20240530	172900	9230506950	21000	21000	21000	21000	0
77	20240530	172800	9230506950	21000	21000	21000	21000	0
78	20240530	172700	9230506950	21000	21000	21000	21000	0
79	20240530	172600	9230506950	21000	21000	21000	21000	0
80	20240530	172500	9230506950	21000	21000	21000	21000	0
81	20240530	172400	9230506950	21000	21000	21000	21000	0
82	20240530	172300	9230506950	21000	21000	21000	21000	0
83	20240530	172200	9230506950	21000	21000	21000	21000	0
84	20240530	172100	9230506950	21000	21000	21000	21000	0
85	20240530	172000	9230506950	21000	21000	21000	21000	0
86	20240530	171900	9230506950	21000	21000	21000	21000	0
87	20240530	171800	9230506950	21000	21000	21000	21000	0
88	20240530	171700	9230506950	21000	21000	21000	21000	0
89	20240530	171600	9230506950	21000	21000	21000	21000	0
90	20240530	171500	9230506950	21000	21000	21000	21000	0
91	20240530	171400	9230506950	21000	21000	21000	21000	0
92	20240530	171300	9230506950	21000	21000	21000	21000	9290
93	20240530	171200	9230506950	21000	21000	21000	21000	0
94	20240530	171100	9230506950	21000	21000	21000	21000	0
95	20240530	171000	9230506950	21000	21000	21000	21000	0
96	20240530	170900	9230506950	21000	21000	21000	21000	0
97	20240530	170800	9230506950	21000	21000	21000	21000	0
98	20240530	170700	9230506950	21000	21000	21000	21000	0
99	20240530	170600	9230506950	21000	21000	21000	21000	0
100	20240530	170500	9230506950	21000	21000	21000	21000	0
101	20240530	170400	9230506950	21000	21000	21000	21000	0
102	20240530	170300	9230506950	21000	21000	21000	21000	0
103	20240530	170200	9230506950	21000	21000	21000	21000	0
104	20240530	170100	9230506950	21000	21000	21000	21000	0
105	20240530	170000	9230506950	21000	21000	21000	21000	0
106	20240530	165900	9230506950	21000	21000	21000	21000	0
107	20240530	165800	9230506950	21000	21000	21000	21000	0
108	20240530	165700	9230506950	21000	21000	21000	21000	0
109	20240530	165600	9230506950	21000	21000	21000	21000	0
110	20240530	165500	9230506950	21000	21000	21000	21000	0
111	20240530	165400	9230506950	21000	21000	21000	21000	0
112	20240530	165300	9230506950	21000	21000	21000	21000	0
113	20240530	165200	9230506950	21000	21000	21000	21000	0
114	20240530	165100	9230506950	21000	21000	21000	21000	0
115	20240530	165000	9230506950	21000	21000	21000	21000	0
116	20240530	164900	9230506950	21000	21000	21000	21000	0
117	20240530	164800	9230506950	21000	21000	21000	21000	0
118	20240530	164700	9230506950	21000	21000	21000	21000	0
119	20240530	164600	9230506950	21000	21000	21000	21000	0
120	20240530	164500	9230506950	21000	21000	21000	21000	0
121	20240530	164400	9230506950	21000	21000	21000	21000	0
122	20240530	164300	9230506950	21000	21000	21000	21000	9290
123	20240530	164200	9230506950	21000	21000	21000	21000	0
124	20240530	164100	9230506950	21000	21000	21000	21000	0
125	20240530	164000	9230506950	21000	21000	21000	21000	0
126	20240530	163900	9230506950	21000	21000	21000	21000	0
127	20240530	163800	9230506950	21000	21000	21000	21000	0
128	20240530	163700	9230506950	21000	21000	21000	21000	0
129	20240530	163600	9230506950	21000	21000	21000	21000	0
130	20240530	163500	9230506950	21000	21000	21000	21000	0
131	20240530	163400	9230506950	21000	21000	21000	21000	0
132	20240530	163300	9230506950	21000	21000	21000	21000	0
133	20240530	163200	9230506950	21000	21000	21000	21000	0
134	20240530	163100	9230506950	21000	21000	21000	21000	0
135	20240530	163000	9230506950	21000	21000	21000	21000	0
136	20240530	162900	9230506950	21000	21000	21000	21000	0
137	20240530	162800	9230506950	21000	21000	21000	21000	0
138	20240530	162700	9230506950	21000	21000	21000	21000	0
139	20240530	162600	9230506950	21000	21000	21000	21000	0
140	20240530	162500	9230506950	21000	21000	21000	21000	0
141	20240530	162400	9230506950	21000	21000	21000	21000	0
142	20240530	162300	9230506950	21000	21000	21000	21000	0
143	20240530	162200	9230506950	21000	21000	21000	21000	0
144	20240530	162100	9230506950	21000	21000	21000	21000	0
145	20240530	162000	9230506950	21000	21000	21000	21000	0
146	20240530	161900	9230506950	21000	21000	21000	21000	0
147	20240530	161800	9230506950	21000	21000	21000	21000	0
148	20240530	161700	9230506950	21000	21000	21000	21000	0
149	20240530	161600	9230506950	21000	21000	21000	21000	0
150	20240530	161500	9230506950	21000	21000	21000	21000	0
151	20240530	161400	9230506950	21000	21000	21000	21000	0
152	20240530	161300	9230506950	21000	21000	21000	21000	9290
153	20240530	161200	9230506950	21000	21000	21000	21000	0
154	20240530	161100	9230506950	21000	21000	21000	21000	0
155	20240530	161000	9230506950	21000	21000	21000	21000	0
156	20240530	160900	9230506950	21000	21000	21000	21000	0
157	20240530	160800	9230506950	21000	21000	21000	21000	0
158	20240530	160700	9230506950	21000	21000	21000	21000	0
159	20240530	160600	9230506950	21000	21000	21000	21000	0
160	20240530	160500	9230506950	21000	21000	21000	21000	0
161	20240530	160400	9230506950	21000	21000	21000	21000	0
162	20240530	160300	9230506950	21000	21000	21000	21000	0
163	20240530	160200	9230506950	21000	21000	21000	21000	0
164	20240530	160100	9230506950	21000	21000	21000	21000	0
165	20240530	160000	9230506950	21000	21000	21000	21000	0
166	20240530	155900	9230506950	21000	21000	21000	21000	0
167	20240530	155800	9230506950	21000	21000	21000	21000	0
168	20240530	155700	9230506950	21000	21000	21000	21000	0
169	20240530	155600	9230506950	21000	21000	21000	21000	0
170	20240530	155500	9230506950	21000	21000	21000	21000	0
171	20240530	155400	9230506950	21000	21000	21000	21000	0
172	20240530	155300	9230506950	21000	21000	21000	21000	0
173	20240530	155200	9230506950	21000	21000	21000	21000	0
174	20240530	155100	9230506950	21000	21000	21000	21000	0
175	20240530	155000	9230506950	21000	21000	21000	21000	0
176	20240530	154900	9230506950	21000	21000	21000	21000	0
177	20240530	154800	9230506950	21000	21000	21000	21000	0
178	20240530	154700	9230506950	21000	21000	21000	21000	0
179	20240530	154600	9230506950	21000	21000	21000	21000	0
180	20240530	154500	9230506950	21000	21000	21000	21000	0
181	20240530	154400	9230506950	21000	21000	21000	21000	0
182	20240530	154300	9230506950	21000	21000	21000	21000	9290
183	20240530	154200	9230506950	21000	21000	21000	21000	0
184	20240530	154100	9230506950	21000	21000	21000	21000	0
185	20240530	154000	9230506950	21000	21000	21000	21000	0
186	20240530	153900	9230506950	21000	21000	21000	21000	0
187	20240530	153800	9230506950	21000	21000	21000	21000	0
188	20240530	153700	9230506950	21000	21000	21000	21000	0
189	20240530	153600	9230506950	21000	21000	21000	21000	0
190	20240530	153500	9230506950	21000	21000	21000	21000	0
191	20240530	153400	9230506950	21000	21000	21000	21000	0
192	20240530	153300	9230506950	21000	21000	21000	21000	0
193	20240530	153200	9230506950	21000	21000	21000	21000	0
194	20240530	153100	9230506950	21000	21000	21000	21000	0
195	20240530	153000	9230506950	21000	21000	21000	21000	9290
196	20240530	152900	9035416950	20950	20950	20950	20950	0
197	20240530	152800	9035416950	20950	20950	20950	20950	0
198	20240530	152700	9035416950	20950	20950	20950	20950	0
199	20240530	152600	9035416950	20950	20950	20950	20950	0
200	20240530	152500	9035416950	20950	20950	20950	20950	0
201	20240530	152400	9035416950	20950	20950	20950	20950	0
202	20240530	152300	9035416950	20950	20950	20950	20950	0
203	20240530	152200	9035416950	20950	20950	20950	20950	0
204	20240530	152100	9035416950	20950	20950	20950	20950	0
205	20240530	152000	9035416950	20950	20950	20950	20950	0
206	20240530	151900	9035416950	20950	20850	20950	20800	2537
207	20240530	151800	8982557200	20900	20850	20950	20800	1097
208	20240530	151700	8959700750	20850	20800	20900	20800	523
209	20240530	151600	8948805900	20900	20900	20900	20850	503
210	20240530	151500	8938298200	20800	20850	20900	20800	442
211	20240530	151400	8929079250	20850	20850	20850	20850	291
212	20240530	151300	8923011900	20900	20850	20950	20800	831
213	20240530	151200	8905651450	20800	20900	20900	20800	109
214	20240530	151100	8903379050	20900	20800	20900	20800	2503
215	20240530	151000	8851179650	20800	20850	20850	20750	1894
216	20240530	150900	8811790900	20850	20850	20900	20850	1120
217	20240530	150800	8788437750	20850	20850	20850	20850	514
218	20240530	150700	8777720850	20800	20900	20950	20800	1707
219	20240530	150600	8742083150	21000	20900	21000	20900	758
220	20240530	150500	8726186200	20850	20950	21000	20850	994
221	20240530	150400	8705368450	20900	20850	20950	20800	3550
222	20240530	150300	8631201250	20800	20950	20950	20800	3652
223	20240530	150200	8555102900	21000	20850	21000	20850	1281
224	20240530	150100	8528280250	20850	20900	20900	20800	1118
225	20240530	150000	8505024850	20850	20900	20950	20850	1228
226	20240530	145900	8479412500	20900	20900	20950	20850	139
227	20240530	145800	8476508800	20900	20900	20900	20850	156
228	20240530	145700	8473249900	20900	20900	20900	20850	868
229	20240530	145600	8455114850	20850	20800	20850	20800	734
230	20240530	145500	8439812750	20850	20850	20850	20800	495
231	20240530	145400	8429508600	20850	20800	20850	20800	629
232	20240530	145300	8416416200	20800	20800	20850	20750	989
233	20240530	145200	8395845200	20850	20700	20850	20700	1616
234	20240530	145100	8362304000	20700	20800	20850	20650	11709
235	20240530	145000	8119534700	20800	20950	21000	20800	5874
236	20240530	144900	7996813150	20950	20900	21000	20900	488
237	20240530	144800	7986613550	21000	21000	21000	20900	2157
238	20240530	144700	7941485700	20950	21000	21000	20950	5280
239	20240530	144600	7830868650	21000	21050	21050	20950	269
240	20240530	144500	7825221050	20950	20950	21000	20950	3812
241	20240530	144400	7745256750	20950	21000	21050	20950	4476
242	20240530	144300	7651271250	21000	21050	21050	21000	948
243	20240530	144200	7631360750	21000	21000	21100	21000	272
244	20240530	144100	7625635450	21000	21050	21050	21000	336
245	20240530	144000	7618564150	21050	21050	21050	21050	107
246	20240530	143900	7616311800	21050	21050	21100	21050	133
247	20240530	143800	7613512100	21050	21050	21050	21050	387
248	20240530	143700	7605365750	21050	21050	21050	21050	31
249	20240530	143600	7604713200	21050	21050	21150	21050	878
250	20240530	143500	7586231200	21050	21100	21100	21050	243
251	20240530	143400	7581105400	21050	21100	21100	21050	86
252	20240530	143300	7579292300	21100	21100	21100	21100	88
253	20240530	143200	7577435500	21150	21050	21150	21050	31
254	20240530	143100	7576782850	21050	21050	21050	21050	130
255	20240530	143000	7574046350	21100	21100	21100	21050	1038
256	20240530	142900	7552146050	21050	21050	21050	21050	109
257	20240530	142800	7549851600	21050	21050	21050	21000	1070
258	20240530	142700	7527361950	21100	21050	21100	21050	296
259	20240530	142600	7521131050	21050	21050	21050	21050	120
260	20240530	142500	7518605050	21050	21100	21100	21050	162
261	20240530	142400	7515191450	21050	21100	21100	21050	278
262	20240530	142300	7509330250	21050	21050	21050	21050	111
263	20240530	142200	7506993700	21100	21100	21100	21000	42
264	20240530	142100	7506110500	21100	21050	21100	21000	549
265	20240530	142000	7494572500	21100	21050	21100	21050	195
266	20240530	141900	7490467200	21050	21050	21050	21000	171
267	20240530	141800	7486871900	21050	21050	21050	21000	431
268	20240530	141700	7477805400	21000	21000	21050	21000	536
269	20240530	141600	7466528750	20950	21150	21150	20950	9196
270	20240530	141500	7273337550	21150	21100	21150	21100	139
271	20240530	141400	7270399300	21100	21100	21100	21100	302
272	20240530	141300	7264027100	21100	21050	21150	21050	35
273	20240530	141200	7263290150	21000	21150	21150	21000	13739
274	20240530	141100	6973611600	21150	21100	21150	21100	582
275	20240530	141000	6961303900	21150	21100	21150	21100	205
276	20240530	140900	6956968250	21100	21150	21150	21100	574
277	20240530	140800	6944829750	21100	21150	21150	21100	134
278	20240530	140700	6941999700	21100	21100	21150	21100	330
279	20240530	140600	6935031700	21100	21150	21200	21100	9843
280	20240530	140500	6727173900	21150	21150	21150	21150	123
281	20240530	140400	6724572450	21150	21200	21200	21150	32
282	20240530	140300	6723895550	21200	21200	21200	21150	191
283	20240530	140200	6719850250	21150	21150	21150	21150	30
284	20240530	140100	6719215750	21150	21200	21200	21150	456
285	20240530	140000	6709550050	21200	21200	21250	21200	116
286	20240530	135900	6707090800	21250	21200	21250	21200	472
287	20240530	135800	6697062400	21200	21250	21250	21200	336
288	20240530	135700	6689923900	21200	21250	21250	21200	41
289	20240530	135600	6689054200	21200	21200	21200	21200	30
290	20240530	135500	6688418200	21200	21200	21250	21200	32
291	20240530	135400	6687739750	21200	21200	21200	21200	250
292	20240530	135300	6682439750	21200	21200	21200	21200	20
293	20240530	135200	6682015750	21200	21200	21200	21200	10
294	20240530	135100	6681803750	21250	21250	21250	21250	42
295	20240530	135000	6680911250	21200	21200	21200	21200	2100
296	20240530	134900	6636391250	21200	21250	21250	21200	2100
297	20240530	134800	6591771250	21200	21200	21200	21200	510
298	20240530	134700	6580959250	21250	21250	21250	21250	23
299	20240530	134600	6580470500	21200	21200	21200	21200	156
300	20240530	134500	6577163300	21200	21200	21200	21200	77
301	20240530	134400	6575530900	21250	21200	21250	21200	54
302	20240530	134300	6574385950	21200	21200	21200	21200	0
303	20240530	134200	6574385950	21200	21200	21200	21200	784
304	20240530	134100	6557765150	21200	21200	21200	21200	850
305	20240530	134000	6539745150	21200	21250	21250	21200	190
306	20240530	133900	6535715750	21250	21250	21250	21250	0
307	20240530	133800	6535715750	21250	21250	21250	21250	0
308	20240530	133700	6535715750	21250	21250	21250	21250	13
309	20240530	133600	6535439500	21200	21250	21250	21200	353
310	20240530	133500	6527940900	21200	21200	21250	21200	867
311	20240530	133400	6509553250	21200	21200	21200	21200	365
312	20240530	133300	6501815250	21250	21300	21300	21250	1882
313	20240530	133200	6461822700	21300	21300	21300	21250	704
314	20240530	133100	6446862500	21300	21300	21300	21300	20
315	20240530	133000	6446436500	21300	21300	21300	21300	3
316	20240530	132900	6446372600	21300	21300	21300	21300	0
317	20240530	132800	6446372600	21300	21350	21350	21300	191
318	20240530	132700	6442303800	21350	21350	21350	21350	67
319	20240530	132600	6440873350	21350	21300	21350	21300	301
320	20240530	132500	6434462000	21300	21300	21300	21300	7
321	20240530	132400	6434312900	21300	21350	21350	21200	53
322	20240530	132300	6433184000	21300	21300	21300	21250	1408
323	20240530	132200	6403197300	21200	21250	21250	21200	374
324	20240530	132100	6395268000	21250	21250	21250	21250	26
325	20240530	132000	6394715500	21250	21300	21300	21250	831
326	20240530	131900	6377047750	21300	21300	21300	21300	73
327	20240530	131800	6375492850	21300	21250	21300	21250	91
328	20240530	131700	6373557800	21250	21250	21250	21250	33
329	20240530	131600	6372856550	21250	21250	21250	21250	73
330	20240530	131500	6371305300	21250	21250	21250	21250	144
331	20240530	131400	6368245300	21250	21300	21300	21250	163
332	20240530	131300	6364776300	21300	21250	21300	21200	258
333	20240530	131200	6359291500	21200	21200	21250	21200	392
334	20240530	131100	6350980200	21250	21250	21250	21250	422
335	20240530	131000	6342012700	21250	21300	21300	21250	101
336	20240530	130900	6339866400	21200	21300	21300	21200	1970
337	20240530	130800	6298044150	21250	21250	21250	21250	0
338	20240530	130700	6298044150	21250	21250	21250	21250	0
339	20240530	130600	6298044150	21250	21300	21300	21250	633
340	20240530	130500	6284562250	21300	21300	21300	21300	6
341	20240530	130400	6284434450	21250	21250	21250	21250	35
342	20240530	130300	6283690700	21250	21250	21250	21250	393
343	20240530	130200	6275339450	21300	21300	21300	21300	0
344	20240530	130100	6275339450	21300	21300	21300	21300	1
345	20240530	130000	6275318150	21250	21250	21250	21250	10
346	20240530	125900	6275105650	21250	21250	21250	21250	154
347	20240530	125800	6271833150	21250	21250	21250	21250	2
348	20240530	125700	6271790650	21250	21250	21250	21250	111
349	20240530	125600	6269431900	21250	21300	21300	21250	175
350	20240530	125500	6265713000	21300	21250	21300	21200	130
351	20240530	125400	6262956700	21200	21200	21250	21150	561
352	20240530	125300	6251044550	21200	21200	21200	21200	305
353	20240530	125200	6244578550	21200	21250	21250	21200	10715
354	20240530	125100	6017366050	21300	21250	21300	21250	101
355	20240530	125000	6015217250	21300	21250	21300	21250	27
356	20240530	124900	6014642250	21300	21300	21300	21300	0
357	20240530	124800	6014642250	21300	21300	21300	21300	0
358	20240530	124700	6014642250	21300	21300	21300	21300	70
359	20240530	124600	6013151250	21300	21300	21300	21300	0
360	20240530	124500	6013151250	21300	21300	21300	21300	1
361	20240530	124400	6013129950	21250	21250	21300	21250	148
362	20240530	124300	6009979950	21300	21300	21300	21300	0
363	20240530	124200	6009979950	21300	21300	21300	21300	63
364	20240530	124100	6008638050	21300	21300	21300	21300	101
365	20240530	124000	6006486750	21300	21300	21300	21300	100
366	20240530	123900	6004356750	21200	21250	21250	21200	776
367	20240530	123800	5987866800	21300	21300	21300	21300	80
368	20240530	123700	5986162800	21350	21350	21350	21300	62
369	20240530	123600	5984842100	21300	21350	21350	21300	1597
370	20240530	123500	5950825950	21400	21400	21400	21400	0
371	20240530	123400	5950825950	21400	21400	21400	21400	0
372	20240530	123300	5950825950	21400	21300	21400	21300	3
373	20240530	123200	5950761900	21300	21350	21350	21300	344
374	20240530	123100	5943422500	21350	21350	21350	21350	6
375	20240530	123000	5943294400	21350	21400	21400	21350	110
376	20240530	122900	5940945400	21400	21350	21400	21350	241
377	20240530	122800	5935800000	21400	21400	21400	21400	0
378	20240530	122700	5935800000	21400	21400	21400	21400	351
379	20240530	122600	5928288600	21400	21300	21400	21300	2
380	20240530	122500	5928245900	21350	21350	21350	21350	216
381	20240530	122400	5923634300	21400	21350	21400	21350	45
382	20240530	122300	5922671800	21400	21400	21400	21400	1
383	20240530	122200	5922650400	21350	21350	21350	21350	0
384	20240530	122100	5922650400	21350	21350	21350	21350	0
385	20240530	122000	5922650400	21350	21350	21350	21350	0
386	20240530	121900	5922650400	21350	21350	21350	21350	0
387	20240530	121800	5922650400	21350	21350	21350	21350	100
388	20240530	121700	5920515400	21350	21350	21350	21350	0
389	20240530	121600	5920515400	21350	21350	21350	21350	11
390	20240530	121500	5920280550	21400	21300	21450	21300	213
391	20240530	121400	5915739750	21350	21350	21350	21350	4
392	20240530	121300	5915654350	21350	21400	21400	21350	1154
393	20240530	121200	5891013950	21350	21400	21400	21350	21
394	20240530	121100	5890564600	21400	21400	21400	21400	50
395	20240530	121000	5889494600	21400	21400	21400	21400	100
396	20240530	120900	5887354600	21400	21400	21400	21400	52
397	20240530	120800	5886241800	21450	21400	21450	21400	519
398	20240530	120700	5875110600	21400	21400	21400	21400	841
399	20240530	120600	5857113200	21400	21350	21400	21350	971
400	20240530	120500	5836377350	21350	21300	21350	21300	119
401	20240530	120400	5833840600	21300	21300	21300	21300	0
402	20240530	120300	5833840600	21300	21300	21300	21300	0
403	20240530	120200	5833840600	21300	21300	21300	21300	250
404	20240530	120100	5828515600	21300	21300	21300	21300	12
405	20240530	120000	5828260000	21300	21300	21300	21300	6
406	20240530	115900	5828132200	21300	21300	21300	21300	563
407	20240530	115800	5816140300	21300	21250	21300	21250	522
408	20240530	115700	5805046700	21300	21300	21300	21250	12
409	20240530	115600	5804791250	21300	21300	21350	21300	634
410	20240530	115500	5791286300	21300	21300	21350	21300	33
411	20240530	115400	5790582850	21300	21250	21300	21250	584
412	20240530	115300	5778144700	21300	21300	21350	21250	4268
413	20240530	115200	5687369900	21300	21300	21300	21300	136
414	20240530	115100	5684473100	21300	21300	21300	21300	153
415	20240530	115000	5681214200	21250	21250	21300	21250	84
416	20240530	114900	5679429150	21250	21250	21250	21250	29
417	20240530	114800	5678812900	21300	21300	21300	21300	184
418	20240530	114700	5674893700	21350	21250	21350	21250	569
419	20240530	114600	5662774550	21250	21300	21400	21250	129
420	20240530	114500	5660027450	21300	21300	21300	21300	282
421	20240530	114400	5654020850	21300	21300	21300	21300	46
422	20240530	114300	5653041050	21300	21300	21300	21300	1708
423	20240530	114200	5616660650	21300	21350	21350	21300	77
424	20240530	114100	5615020450	21300	21400	21400	21300	7
425	20240530	114000	5614871250	21300	21350	21400	21300	3045
426	20240530	113900	5549935550	21400	21400	21400	21400	11
427	20240530	113800	5549700150	21400	21400	21400	21400	65
428	20240530	113700	5548309150	21400	21450	21450	21400	1105
429	20240530	113600	5524662100	21450	21450	21450	21450	6
430	20240530	113500	5524533400	21400	21400	21400	21400	346
431	20240530	113400	5517129000	21350	21350	21350	21350	18
432	20240530	113300	5516744700	21350	21350	21350	21350	3
433	20240530	113200	5516680650	21400	21400	21400	21400	0
434	20240530	113100	5516680650	21400	21400	21400	21350	104
435	20240530	113000	5514458550	21350	21400	21400	21350	530
436	20240530	112900	5503116600	21400	21400	21400	21400	300
437	20240530	112800	5496696600	21400	21400	21400	21400	123
438	20240530	112700	5494064400	21400	21400	21400	21400	20
439	20240530	112600	5493636400	21400	21400	21400	21400	68
440	20240530	112500	5492181200	21400	21400	21400	21400	0
441	20240530	112400	5492181200	21400	21400	21400	21400	6
442	20240530	112300	5492052800	21350	21400	21400	21350	1233
443	20240530	112200	5465676800	21400	21400	21400	21400	323
444	20240530	112100	5458764600	21350	21350	21350	21350	0
445	20240530	112000	5458764600	21350	21400	21400	21350	279
446	20240530	111900	5452796450	21400	21400	21400	21400	13
447	20240530	111800	5452518250	21400	21400	21400	21400	97
448	20240530	111700	5450442450	21350	21350	21350	21350	0
449	20240530	111600	5450442450	21350	21350	21350	21350	705
450	20240530	111500	5435390700	21350	21350	21350	21350	10
451	20240530	111400	5435177200	21350	21400	21400	21350	991
452	20240530	111300	5414019100	21400	21400	21400	21400	124
453	20240530	111200	5411365500	21400	21400	21400	21400	19
454	20240530	111100	5410958900	21450	21400	21450	21350	647
455	20240530	111000	5397119300	21400	21400	21400	21400	565
456	20240530	110900	5385028300	21350	21300	21350	21300	461
457	20240530	110800	5375202600	21350	21350	21350	21350	104
458	20240530	110700	5372982200	21350	21350	21400	21350	29
459	20240530	110600	5372362750	21350	21350	21450	21300	1091
460	20240530	110500	5349106400	21350	21450	21450	21350	145
461	20240530	110400	5346008000	21450	21450	21500	21400	418
462	20240530	110300	5337057900	21450	21400	21450	21400	579
463	20240530	110200	5324667250	21400	21400	21400	21400	152
464	20240530	110100	5321414450	21400	21350	21400	21350	19
465	20240530	110000	5321008300	21350	21300	21350	21300	7
466	20240530	105900	5320859100	21300	21400	21400	21300	65
467	20240530	105800	5319474500	21350	21300	21350	21250	1071
468	20240530	105700	5296622600	21300	21250	21300	21250	98
469	20240530	105600	5294538650	21300	21300	21300	21200	1609
470	20240530	105500	5260316700	21200	21300	21300	21200	1861
471	20240530	105400	5220834500	21300	21300	21300	21250	654
472	20240530	105300	5206911950	21250	21250	21250	21250	124
473	20240530	105200	5204276950	21300	21200	21300	21200	1032
474	20240530	105100	5182398150	21250	21250	21250	21200	191
475	20240530	105000	5178341300	21200	21200	21250	21200	143
476	20240530	104900	5175309650	21200	21200	21300	21100	5921
477	20240530	104800	5049893050	21250	21250	21250	21200	677
478	20240530	104700	5035537850	21200	21250	21250	21200	5661
479	20240530	104600	4915378050	21300	21350	21350	21300	913
480	20240530	104500	4895926900	21300	21300	21350	21300	987
481	20240530	104400	4874893800	21300	21300	21300	21250	1311
482	20240530	104300	4846981150	21350	21300	21350	21250	500
483	20240530	104200	4836326450	21300	21300	21300	21300	350
484	20240530	104100	4828871450	21300	21400	21400	21300	598
485	20240530	104000	4816131250	21400	21400	21400	21350	1242
486	20240530	103900	4789599350	21400	21350	21400	21350	158
487	20240530	103800	4786218200	21350	21350	21400	21350	509
488	20240530	103700	4775350050	21350	21350	21350	21350	0
489	20240530	103600	4775350050	21350	21400	21400	21350	369
490	20240530	103500	4767467650	21450	21450	21450	21450	560
491	20240530	103400	4755455650	21450	21450	21450	21350	732
492	20240530	103300	4739825100	21400	21400	21400	21350	1035
493	20240530	103200	4717676150	21300	21300	21300	21300	331
494	20240530	103100	4710625850	21300	21300	21400	21250	2966
495	20240530	103000	4647474850	21400	21300	21400	21300	1876
496	20240530	102900	4607485750	21300	21350	21400	21300	3497
497	20240530	102800	4532948350	21350	21450	21450	21300	7194
498	20240530	102700	4378984300	21450	21500	21500	21450	302
499	20240530	102600	4372496850	21600	21600	21600	21600	13
500	20240530	102500	4372216050	21650	21500	21650	21500	580
501	20240530	102400	4359742300	21650	21550	21650	21500	3945
502	20240530	102300	4274897400	21650	21550	21650	21550	839
503	20240530	102200	4256816350	21550	21550	21550	21550	2032
504	20240530	102100	4213026750	21550	21700	21750	21550	2811
505	20240530	102000	4152291350	21600	21650	21650	21600	141
506	20240530	101900	4149239150	21750	21650	21750	21650	1471
507	20240530	101800	4117391000	21700	21700	21700	21700	1
508	20240530	101700	4117369300	21700	21700	21700	21700	147
509	20240530	101600	4114179400	21750	21750	21750	21750	10
510	20240530	101500	4113961900	21750	21700	21750	21700	49
511	20240530	101400	4112898550	21700	21750	21750	21700	17
512	20240530	101300	4112528850	21700	21750	21750	21700	329
513	20240530	101200	4105388050	21750	21750	21750	21750	50
514	20240530	101100	4104300550	21750	21750	21750	21750	87
515	20240530	101000	4102408300	21750	21750	21750	21750	26
516	20240530	100900	4101842800	21750	21750	21750	21750	1
517	20240530	100800	4101821050	21700	21700	21700	21700	95
518	20240530	100700	4099759550	21650	21650	21650	21650	481
519	20240530	100600	4089345900	21650	21650	21650	21650	150
520	20240530	100500	4086098400	21600	21600	21650	21600	666
521	20240530	100400	4071692300	21650	21600	21650	21600	115
522	20240530	100300	4069207550	21550	21650	21650	21550	1757
523	20240530	100200	4031277000	21650	21650	21650	21600	84
524	20240530	100100	4029459450	21600	21650	21650	21600	986
525	20240530	100000	4008158700	21650	21600	21700	21600	167
526	20240530	095900	4004545700	21700	21650	21700	21600	1053
527	20240530	095800	3981769450	21650	21700	21700	21600	688
528	20240530	095700	3966871600	21700	21600	21700	21600	246
529	20240530	095600	3961549100	21600	21600	21600	21600	291
530	20240530	095500	3955263500	21600	21700	21700	21600	563
531	20240530	095400	3943092150	21650	21700	21700	21650	595
532	20240530	095300	3930198800	21700	21650	21700	21650	456
533	20240530	095200	3920324800	21700	21650	21700	21550	2014
534	20240530	095100	3876731800	21650	21550	21650	21550	1126
535	20240530	095000	3852446100	21500	21550	21700	21500	2720
536	20240530	094900	3793807350	21550	21550	21550	21500	575
537	20240530	094800	3781422850	21500	21550	21550	21500	461
538	20240530	094700	3771510050	21550	21600	21600	21500	318
539	20240530	094600	3764656450	21550	21600	21600	21500	1397
540	20240530	094500	3734569850	21600	21550	21600	21500	656
541	20240530	094400	3720447550	21550	21550	21550	21450	2033
542	20240530	094300	3676723500	21500	21500	21550	21500	1429
543	20240530	094200	3645992200	21500	21550	21650	21500	4260
544	20240530	094100	3554221350	21600	21700	21700	21600	4032
545	20240530	094000	3466983300	21700	21650	21700	21650	481
546	20240530	093900	3456567850	21650	21650	21700	21650	1640
547	20240530	093800	3421056850	21700	21650	21750	21650	347
548	20240530	093700	3413527150	21650	21750	21750	21650	2192
549	20240530	093600	3365968950	21700	21750	21800	21650	5147
550	20240530	093500	3254282300	21700	21850	21850	21700	10231
551	20240530	093400	3031402850	21850	21900	21950	21850	224
552	20240530	093300	3026506600	21850	21850	21900	21800	5564
553	20240530	093200	2904917250	21900	21900	21900	21850	813
554	20240530	093100	2887133200	21900	21900	21900	21850	1743
555	20240530	093000	2849033650	21900	21950	21950	21900	2874
556	20240530	092900	2786092950	21950	22000	22000	21900	9599
557	20240530	092800	2575303750	22050	22050	22050	22000	1412
558	20240530	092700	2544212900	22050	22050	22050	22000	1947
559	20240530	092600	2501327600	22150	22000	22150	22000	322
560	20240530	092500	2494213600	22050	22050	22050	22050	70
561	20240530	092400	2492670100	22000	21950	22050	21950	598
562	20240530	092300	2479509850	22000	22100	22100	22000	2112
563	20240530	092200	2433008850	22100	22150	22150	21950	2766
564	20240530	092100	2372054950	22150	22000	22350	21950	6126
565	20240530	092000	2235978950	22000	22100	22100	21850	9335
566	20240530	091900	2031675400	22000	22050	22650	21950	21847
567	20240530	091800	1543876400	22050	22000	22200	21950	4023
568	20240530	091700	1455141150	21950	21850	22100	21750	3800
569	20240530	091600	1371736900	21750	21750	22350	21700	8292
570	20240530	091500	1189605750	21800	21950	22000	21800	3733
571	20240530	091400	1108056150	22000	22150	22150	21900	3222
572	20240530	091300	1037339350	22000	22200	22200	22000	4399
573	20240530	091200	940476950	22200	22000	22200	21950	924
574	20240530	091100	920066500	21950	22100	22100	21950	6573
575	20240530	091000	775408150	22100	22400	22400	22000	13910
576	20240530	090900	466840550	22450	22400	22500	22400	766
577	20240530	090800	449611700	22400	22350	22450	22350	270
578	20240530	090700	443552850	22400	22400	22450	22350	2297
579	20240530	090600	392132500	22400	22400	22400	22350	915
580	20240530	090500	371660450	22350	22300	22350	22250	2464
581	20240530	090400	316710950	22350	22400	22500	22250	2949
582	20240530	090300	250845250	22500	22500	22550	22400	2059
583	20240530	090200	204559450	22500	22400	22550	22350	3039
584	20240530	090100	136433450	22400	22550	22550	22400	2368
585	20240530	090000	83257050	22500	22550	22550	22450	3043