KissMeData/065710/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194500	744371130	19900	19900	19900	19900	655
3	20240531	194400	744371130	19900	19900	19900	19900	0
4	20240531	194300	744371130	19900	19900	19900	19900	0
5	20240531	194200	744371130	19900	19900	19900	19900	0
6	20240531	194100	744371130	19900	19900	19900	19900	0
7	20240531	194000	744371130	19900	19900	19900	19900	0
8	20240531	193900	744371130	19900	19900	19900	19900	0
9	20240531	193800	744371130	19900	19900	19900	19900	0
10	20240531	193700	744371130	19900	19900	19900	19900	0
11	20240531	193600	744371130	19900	19900	19900	19900	0
12	20240531	193500	744371130	19900	19900	19900	19900	0
13	20240531	193400	744371130	19900	19900	19900	19900	0
14	20240531	193300	744371130	19900	19900	19900	19900	0
15	20240531	193200	744371130	19900	19900	19900	19900	0
16	20240531	193100	744371130	19900	19900	19900	19900	0
17	20240531	193000	744371130	19900	19900	19900	19900	0
18	20240531	192900	744371130	19900	19900	19900	19900	0
19	20240531	192800	744371130	19900	19900	19900	19900	0
20	20240531	192700	744371130	19900	19900	19900	19900	0
21	20240531	192600	744371130	19900	19900	19900	19900	0
22	20240531	192500	744371130	19900	19900	19900	19900	0
23	20240531	192400	744371130	19900	19900	19900	19900	0
24	20240531	192300	744371130	19900	19900	19900	19900	0
25	20240531	192200	744371130	19900	19900	19900	19900	0
26	20240531	192100	744371130	19900	19900	19900	19900	0
27	20240531	192000	744371130	19900	19900	19900	19900	0
28	20240531	191900	744371130	19900	19900	19900	19900	0
29	20240531	191800	744371130	19900	19900	19900	19900	0
30	20240531	191700	744371130	19900	19900	19900	19900	0
31	20240531	191600	744371130	19900	19900	19900	19900	0
32	20240531	191500	744371130	19900	19900	19900	19900	655
33	20240531	191400	744371130	19900	19900	19900	19900	0
34	20240531	191300	744371130	19900	19900	19900	19900	0
35	20240531	191200	744371130	19900	19900	19900	19900	0
36	20240531	191100	744371130	19900	19900	19900	19900	0
37	20240531	191000	744371130	19900	19900	19900	19900	0
38	20240531	190900	744371130	19900	19900	19900	19900	0
39	20240531	190800	744371130	19900	19900	19900	19900	0
40	20240531	190700	744371130	19900	19900	19900	19900	0
41	20240531	190600	744371130	19900	19900	19900	19900	0
42	20240531	190500	744371130	19900	19900	19900	19900	0
43	20240531	190400	744371130	19900	19900	19900	19900	0
44	20240531	190300	744371130	19900	19900	19900	19900	0
45	20240531	190200	744371130	19900	19900	19900	19900	0
46	20240531	190100	744371130	19900	19900	19900	19900	0
47	20240531	190000	744371130	19900	19900	19900	19900	0
48	20240531	185900	744371130	19900	19900	19900	19900	0
49	20240531	185800	744371130	19900	19900	19900	19900	0
50	20240531	185700	744371130	19900	19900	19900	19900	0
51	20240531	185600	744371130	19900	19900	19900	19900	0
52	20240531	185500	744371130	19900	19900	19900	19900	0
53	20240531	185400	744371130	19900	19900	19900	19900	0
54	20240531	185300	744371130	19900	19900	19900	19900	0
55	20240531	185200	744371130	19900	19900	19900	19900	0
56	20240531	185100	744371130	19900	19900	19900	19900	0
57	20240531	185000	744371130	19900	19900	19900	19900	0
58	20240531	184900	744371130	19900	19900	19900	19900	0
59	20240531	184800	744371130	19900	19900	19900	19900	0
60	20240531	184700	744371130	19900	19900	19900	19900	0
61	20240531	184600	744371130	19900	19900	19900	19900	0
62	20240531	184500	744371130	19900	19900	19900	19900	655
63	20240531	184400	744371130	19900	19900	19900	19900	0
64	20240531	184300	744371130	19900	19900	19900	19900	0
65	20240531	184200	744371130	19900	19900	19900	19900	0
66	20240531	184100	744371130	19900	19900	19900	19900	0
67	20240531	184000	744371130	19900	19900	19900	19900	0
68	20240531	183900	744371130	19900	19900	19900	19900	0
69	20240531	183800	744371130	19900	19900	19900	19900	0
70	20240531	183700	744371130	19900	19900	19900	19900	0
71	20240531	183600	744371130	19900	19900	19900	19900	0
72	20240531	183500	744371130	19900	19900	19900	19900	0
73	20240531	183400	744371130	19900	19900	19900	19900	0
74	20240531	183300	744371130	19900	19900	19900	19900	0
75	20240531	183200	744371130	19900	19900	19900	19900	0
76	20240531	183100	744371130	19900	19900	19900	19900	0
77	20240531	183000	744371130	19900	19900	19900	19900	0
78	20240531	182900	744371130	19900	19900	19900	19900	0
79	20240531	182800	744371130	19900	19900	19900	19900	0
80	20240531	182700	744371130	19900	19900	19900	19900	0
81	20240531	182600	744371130	19900	19900	19900	19900	0
82	20240531	182500	744371130	19900	19900	19900	19900	0
83	20240531	182400	744371130	19900	19900	19900	19900	0
84	20240531	182300	744371130	19900	19900	19900	19900	0
85	20240531	182200	744371130	19900	19900	19900	19900	0
86	20240531	182100	744371130	19900	19900	19900	19900	0
87	20240531	182000	744371130	19900	19900	19900	19900	0
88	20240531	181900	744371130	19900	19900	19900	19900	0
89	20240531	181800	744371130	19900	19900	19900	19900	0
90	20240531	181700	744371130	19900	19900	19900	19900	0
91	20240531	181600	744371130	19900	19900	19900	19900	0
92	20240531	181500	744371130	19900	19900	19900	19900	655
93	20240531	181400	744371130	19900	19900	19900	19900	0
94	20240531	181300	744371130	19900	19900	19900	19900	0
95	20240531	181200	744371130	19900	19900	19900	19900	0
96	20240531	181100	744371130	19900	19900	19900	19900	0
97	20240531	181000	744371130	19900	19900	19900	19900	0
98	20240531	180900	744371130	19900	19900	19900	19900	0
99	20240531	180800	744371130	19900	19900	19900	19900	0
100	20240531	180700	744371130	19900	19900	19900	19900	0
101	20240531	180600	744371130	19900	19900	19900	19900	0
102	20240531	180500	744371130	19900	19900	19900	19900	0
103	20240531	180400	744371130	19900	19900	19900	19900	0
104	20240531	180300	744371130	19900	19900	19900	19900	0
105	20240531	180200	744371130	19900	19900	19900	19900	0
106	20240531	180100	744371130	19900	19900	19900	19900	0
107	20240531	180000	744371130	19900	19900	19900	19900	0
108	20240531	175900	744371130	19900	19900	19900	19900	0
109	20240531	175800	744371130	19900	19900	19900	19900	0
110	20240531	175700	744371130	19900	19900	19900	19900	0
111	20240531	175600	744371130	19900	19900	19900	19900	0
112	20240531	175500	744371130	19900	19900	19900	19900	0
113	20240531	175400	744371130	19900	19900	19900	19900	0
114	20240531	175300	744371130	19900	19900	19900	19900	0
115	20240531	175200	744371130	19900	19900	19900	19900	0
116	20240531	175100	744371130	19900	19900	19900	19900	0
117	20240531	175000	744371130	19900	19900	19900	19900	0
118	20240531	174900	744371130	19900	19900	19900	19900	0
119	20240531	174800	744371130	19900	19900	19900	19900	0
120	20240531	174700	744371130	19900	19900	19900	19900	0
121	20240531	174600	744371130	19900	19900	19900	19900	0
122	20240531	174500	744371130	19900	19900	19900	19900	655
123	20240531	174400	744371130	19900	19900	19900	19900	0
124	20240531	174300	744371130	19900	19900	19900	19900	0
125	20240531	174200	744371130	19900	19900	19900	19900	0
126	20240531	174100	744371130	19900	19900	19900	19900	0
127	20240531	174000	744371130	19900	19900	19900	19900	0
128	20240531	173900	744371130	19900	19900	19900	19900	0
129	20240531	173800	744371130	19900	19900	19900	19900	0
130	20240531	173700	744371130	19900	19900	19900	19900	0
131	20240531	173600	744371130	19900	19900	19900	19900	0
132	20240531	173500	744371130	19900	19900	19900	19900	0
133	20240531	173400	744371130	19900	19900	19900	19900	0
134	20240531	173300	744371130	19900	19900	19900	19900	0
135	20240531	173200	744371130	19900	19900	19900	19900	0
136	20240531	173100	744371130	19900	19900	19900	19900	0
137	20240531	173000	744371130	19900	19900	19900	19900	0
138	20240531	172900	744371130	19900	19900	19900	19900	0
139	20240531	172800	744371130	19900	19900	19900	19900	0
140	20240531	172700	744371130	19900	19900	19900	19900	0
141	20240531	172600	744371130	19900	19900	19900	19900	0
142	20240531	172500	744371130	19900	19900	19900	19900	0
143	20240531	172400	744371130	19900	19900	19900	19900	0
144	20240531	172300	744371130	19900	19900	19900	19900	0
145	20240531	172200	744371130	19900	19900	19900	19900	0
146	20240531	172100	744371130	19900	19900	19900	19900	0
147	20240531	172000	744371130	19900	19900	19900	19900	0
148	20240531	171900	744371130	19900	19900	19900	19900	0
149	20240531	171800	744371130	19900	19900	19900	19900	0
150	20240531	171700	744371130	19900	19900	19900	19900	0
151	20240531	171600	744371130	19900	19900	19900	19900	0
152	20240531	171500	744371130	19900	19900	19900	19900	655
153	20240531	171400	744371130	19900	19900	19900	19900	0
154	20240531	171300	744371130	19900	19900	19900	19900	0
155	20240531	171200	744371130	19900	19900	19900	19900	0
156	20240531	171100	744371130	19900	19900	19900	19900	0
157	20240531	171000	744371130	19900	19900	19900	19900	0
158	20240531	170900	744371130	19900	19900	19900	19900	0
159	20240531	170800	744371130	19900	19900	19900	19900	0
160	20240531	170700	744371130	19900	19900	19900	19900	0
161	20240531	170600	744371130	19900	19900	19900	19900	0
162	20240531	170500	744371130	19900	19900	19900	19900	0
163	20240531	170400	744371130	19900	19900	19900	19900	0
164	20240531	170300	744371130	19900	19900	19900	19900	0
165	20240531	170200	744371130	19900	19900	19900	19900	0
166	20240531	170100	744371130	19900	19900	19900	19900	0
167	20240531	170000	744371130	19900	19900	19900	19900	0
168	20240531	165900	744371130	19900	19900	19900	19900	0
169	20240531	165800	744371130	19900	19900	19900	19900	0
170	20240531	165700	744371130	19900	19900	19900	19900	0
171	20240531	165600	744371130	19900	19900	19900	19900	0
172	20240531	165500	744371130	19900	19900	19900	19900	0
173	20240531	165400	744371130	19900	19900	19900	19900	0
174	20240531	165300	744371130	19900	19900	19900	19900	0
175	20240531	165200	744371130	19900	19900	19900	19900	0
176	20240531	165100	744371130	19900	19900	19900	19900	0
177	20240531	165000	744371130	19900	19900	19900	19900	0
178	20240531	164900	744371130	19900	19900	19900	19900	0
179	20240531	164800	744371130	19900	19900	19900	19900	0
180	20240531	164700	744371130	19900	19900	19900	19900	0
181	20240531	164600	744371130	19900	19900	19900	19900	0
182	20240531	164500	744371130	19900	19900	19900	19900	655
183	20240531	164400	744371130	19900	19900	19900	19900	0
184	20240531	164300	744371130	19900	19900	19900	19900	0
185	20240531	164200	744371130	19900	19900	19900	19900	0
186	20240531	164100	744371130	19900	19900	19900	19900	0
187	20240531	164000	744371130	19900	19900	19900	19900	0
188	20240531	163900	744371130	19900	19900	19900	19900	0
189	20240531	163800	744371130	19900	19900	19900	19900	0
190	20240531	163700	744371130	19900	19900	19900	19900	0
191	20240531	163600	744371130	19900	19900	19900	19900	0
192	20240531	163500	744371130	19900	19900	19900	19900	0
193	20240531	163400	744371130	19900	19900	19900	19900	0
194	20240531	163300	744371130	19900	19900	19900	19900	0
195	20240531	163200	744371130	19900	19900	19900	19900	0
196	20240531	163100	744371130	19900	19900	19900	19900	0
197	20240531	163000	744371130	19900	19900	19900	19900	0
198	20240531	162900	744371130	19900	19900	19900	19900	0
199	20240531	162800	744371130	19900	19900	19900	19900	0
200	20240531	162700	744371130	19900	19900	19900	19900	0
201	20240531	162600	744371130	19900	19900	19900	19900	0
202	20240531	162500	744371130	19900	19900	19900	19900	0
203	20240531	162400	744371130	19900	19900	19900	19900	0
204	20240531	162300	744371130	19900	19900	19900	19900	0
205	20240531	162200	744371130	19900	19900	19900	19900	0
206	20240531	162100	744371130	19900	19900	19900	19900	0
207	20240531	162000	744371130	19900	19900	19900	19900	0
208	20240531	161900	744371130	19900	19900	19900	19900	0
209	20240531	161800	744371130	19900	19900	19900	19900	0
210	20240531	161700	744371130	19900	19900	19900	19900	0
211	20240531	161600	744371130	19900	19900	19900	19900	0
212	20240531	161500	744371130	19900	19900	19900	19900	655
213	20240531	161400	744371130	19900	19900	19900	19900	0
214	20240531	161300	744371130	19900	19900	19900	19900	0
215	20240531	161200	744371130	19900	19900	19900	19900	0
216	20240531	161100	744371130	19900	19900	19900	19900	0
217	20240531	161000	744371130	19900	19900	19900	19900	0
218	20240531	160900	744371130	19900	19900	19900	19900	0
219	20240531	160800	744371130	19900	19900	19900	19900	0
220	20240531	160700	744371130	19900	19900	19900	19900	0
221	20240531	160600	744371130	19900	19900	19900	19900	0
222	20240531	160500	744371130	19900	19900	19900	19900	0
223	20240531	160400	744371130	19900	19900	19900	19900	0
224	20240531	160300	744371130	19900	19900	19900	19900	0
225	20240531	160200	744371130	19900	19900	19900	19900	0
226	20240531	160100	744371130	19900	19900	19900	19900	0
227	20240531	160000	744371130	19900	19900	19900	19900	0
228	20240531	155900	744371130	19900	19900	19900	19900	0
229	20240531	155800	744371130	19900	19900	19900	19900	0
230	20240531	155700	744371130	19900	19900	19900	19900	0
231	20240531	155600	744371130	19900	19900	19900	19900	0
232	20240531	155500	744371130	19900	19900	19900	19900	0
233	20240531	155400	744371130	19900	19900	19900	19900	0
234	20240531	155300	744371130	19900	19900	19900	19900	0
235	20240531	155200	744371130	19900	19900	19900	19900	0
236	20240531	155100	744371130	19900	19900	19900	19900	0
237	20240531	155000	744371130	19900	19900	19900	19900	0
238	20240531	154900	744371130	19900	19900	19900	19900	0
239	20240531	154800	744371130	19900	19900	19900	19900	0
240	20240531	154700	744371130	19900	19900	19900	19900	0
241	20240531	154600	744371130	19900	19900	19900	19900	0
242	20240531	154500	744371130	19900	19900	19900	19900	655
243	20240531	154400	744371130	19900	19900	19900	19900	0
244	20240531	154300	744371130	19900	19900	19900	19900	0
245	20240531	154200	744371130	19900	19900	19900	19900	0
246	20240531	154100	744371130	19900	19900	19900	19900	0
247	20240531	154000	744371130	19900	19900	19900	19900	0
248	20240531	153900	744371130	19900	19900	19900	19900	0
249	20240531	153800	744371130	19900	19900	19900	19900	0
250	20240531	153700	744371130	19900	19900	19900	19900	0
251	20240531	153600	744371130	19900	19900	19900	19900	0
252	20240531	153500	744371130	19900	19900	19900	19900	0
253	20240531	153400	744371130	19900	19900	19900	19900	0
254	20240531	153300	744371130	19900	19900	19900	19900	0
255	20240531	153200	744371130	19900	19900	19900	19900	0
256	20240531	153100	744371130	19900	19900	19900	19900	0
257	20240531	153000	744371130	19900	19900	19900	19900	655
258	20240531	152900	731336630	19790	19790	19790	19790	0
259	20240531	152800	731336630	19790	19790	19790	19790	0
260	20240531	152700	731336630	19790	19790	19790	19790	0
261	20240531	152600	731336630	19790	19790	19790	19790	0
262	20240531	152500	731336630	19790	19790	19790	19790	0
263	20240531	152400	731336630	19790	19790	19790	19790	0
264	20240531	152300	731336630	19790	19790	19790	19790	0
265	20240531	152200	731336630	19790	19790	19790	19790	0
266	20240531	152100	731336630	19790	19790	19790	19790	0
267	20240531	152000	731336630	19790	19790	19790	19790	0
268	20240531	151900	731336630	19790	19770	19790	19770	300
269	20240531	151800	725403180	19770	19770	19770	19770	1
270	20240531	151700	725383410	19700	19700	19700	19700	0
271	20240531	151600	725383410	19700	19700	19700	19700	3
272	20240531	151500	725324310	19700	19700	19770	19700	59
273	20240531	151400	724161660	19700	19700	19700	19700	42
274	20240531	151300	723334260	19700	19700	19700	19700	184
275	20240531	151200	719709460	19710	19710	19710	19710	20
276	20240531	151100	719315260	19770	19770	19770	19770	0
277	20240531	151000	719315260	19770	19770	19770	19770	10
278	20240531	150900	719117560	19770	19690	19770	19680	370
279	20240531	150800	711824490	19770	19710	19770	19710	151
280	20240531	150700	708842550	19680	19680	19680	19680	30
281	20240531	150600	708252150	19700	19700	19700	19700	1
282	20240531	150500	708232450	19770	19770	19770	19770	0
283	20240531	150400	708232450	19770	19770	19770	19770	0
284	20240531	150300	708232450	19770	19770	19770	19770	0
285	20240531	150200	708232450	19770	19670	19770	19670	6
286	20240531	150100	708114330	19670	19680	19700	19670	11
287	20240531	150000	707897800	19700	19700	19700	19700	53
288	20240531	145900	706853700	19700	19700	19700	19700	16
289	20240531	145800	706538500	19700	19700	19700	19700	0
290	20240531	145700	706538500	19700	19700	19700	19700	2
291	20240531	145600	706499100	19700	19690	19700	19690	260
292	20240531	145500	701377500	19680	19680	19680	19680	0
293	20240531	145400	701377500	19680	19680	19680	19680	7
294	20240531	145300	701239740	19680	19670	19680	19670	28
295	20240531	145200	700688730	19650	19650	19650	19650	30
296	20240531	145100	700099230	19650	19650	19650	19650	10
297	20240531	145000	699902730	19670	19670	19670	19670	69
298	20240531	144900	698545500	19670	19650	19670	19650	13
299	20240531	144800	698289850	19650	19680	19680	19650	200
300	20240531	144700	694356190	19700	19700	19700	19700	0
301	20240531	144600	694356190	19700	19700	19700	19700	0
302	20240531	144500	694356190	19700	19700	19700	19700	60
303	20240531	144400	693174190	19700	19690	19700	19690	11
304	20240531	144300	692957590	19680	19680	19680	19680	4
305	20240531	144200	692878870	19670	19650	19670	19650	40
306	20240531	144100	692092150	19670	19640	19670	19640	9
307	20240531	144000	691915220	19640	19670	19670	19640	13
308	20240531	143900	691659600	19670	19680	19680	19600	1906
309	20240531	143800	654253840	19680	19680	19680	19680	0
310	20240531	143700	654253840	19680	19680	19680	19680	0
311	20240531	143600	654253840	19680	19680	19680	19680	28
312	20240531	143500	653702800	19680	19680	19680	19680	0
313	20240531	143400	653702800	19680	19680	19680	19680	2
314	20240531	143300	653663440	19670	19670	19690	19670	234
315	20240531	143200	649060560	19700	19700	19700	19700	0
316	20240531	143100	649060560	19700	19700	19700	19700	0
317	20240531	143000	649060560	19700	19700	19700	19700	0
318	20240531	142900	649060560	19700	19700	19700	19700	0
319	20240531	142800	649060560	19700	19700	19700	19700	2
320	20240531	142700	649021160	19680	19680	19680	19680	189
321	20240531	142600	645301640	19700	19700	19700	19700	1
322	20240531	142500	645281940	19700	19700	19700	19700	1
323	20240531	142400	645262240	19700	19700	19700	19700	0
324	20240531	142300	645262240	19700	19700	19700	19700	0
325	20240531	142200	645262240	19700	19700	19700	19700	0
326	20240531	142100	645262240	19700	19700	19700	19700	50
327	20240531	142000	644277240	19700	19700	19700	19700	0
328	20240531	141900	644277240	19700	19700	19700	19700	1
329	20240531	141800	644257540	19660	19670	19670	19660	61
330	20240531	141700	643058230	19660	19660	19660	19660	0
331	20240531	141600	643058230	19660	19680	19680	19660	122
332	20240531	141500	640658020	19680	19680	19680	19680	50
333	20240531	141400	639674020	19680	19680	19680	19680	9
334	20240531	141300	639496900	19680	19680	19680	19680	2
335	20240531	141200	639457540	19680	19680	19680	19680	0
336	20240531	141100	639457540	19680	19680	19680	19680	11
337	20240531	141000	639241060	19650	19650	19650	19650	0
338	20240531	140900	639241060	19650	19650	19650	19650	50
339	20240531	140800	638258560	19650	19650	19650	19650	0
340	20240531	140700	638258560	19650	19660	19660	19650	50
341	20240531	140600	637275960	19650	19650	19650	19650	100
342	20240531	140500	635310960	19650	19650	19650	19650	229
343	20240531	140400	630811110	19650	19660	19660	19650	262
344	20240531	140300	625662690	19650	19680	19680	19650	1144
345	20240531	140200	603177240	19680	19690	19690	19680	20
346	20240531	140100	602783550	19690	19690	19690	19690	3
347	20240531	140000	602724480	19690	19700	19700	19680	102
348	20240531	135900	600716180	19700	19720	19750	19700	1145
349	20240531	135800	578151440	19750	19730	19750	19720	405
350	20240531	135700	570163800	19730	19750	19750	19730	155
351	20240531	135600	567105190	19750	19750	19750	19750	4
352	20240531	135500	567026190	19750	19750	19750	19750	41
353	20240531	135400	566216440	19760	19760	19760	19760	14
354	20240531	135300	565939800	19750	19750	19750	19750	0
355	20240531	135200	565939800	19750	19750	19750	19750	0
356	20240531	135100	565939800	19750	19750	19750	19750	44
357	20240531	135000	565070800	19750	19740	19750	19740	400
358	20240531	134900	557171200	19740	19740	19740	19740	10
359	20240531	134800	556973800	19740	19740	19740	19740	100
360	20240531	134700	554999800	19740	19740	19740	19740	0
361	20240531	134600	554999800	19740	19740	19740	19740	3
362	20240531	134500	554940580	19740	19740	19740	19740	0
363	20240531	134400	554940580	19740	19740	19740	19740	0
364	20240531	134300	554940580	19740	19760	19760	19740	4
365	20240531	134200	554861590	19720	19740	19740	19720	251
366	20240531	134100	549909650	19740	19740	19740	19740	50
367	20240531	134000	548922650	19740	19740	19740	19740	2
368	20240531	133900	548883170	19740	19740	19740	19740	10
369	20240531	133800	548685770	19740	19740	19740	19740	10
370	20240531	133700	548488370	19740	19730	19740	19730	16
371	20240531	133600	548172540	19740	19740	19740	19740	13
372	20240531	133500	547915920	19740	19750	19750	19740	500
373	20240531	133400	538043350	19740	19740	19740	19740	0
374	20240531	133300	538043350	19740	19740	19740	19740	0
375	20240531	133200	538043350	19740	19740	19740	19740	0
376	20240531	133100	538043350	19740	19740	19740	19740	0
377	20240531	133000	538043350	19740	19740	19740	19740	0
378	20240531	132900	538043350	19740	19740	19740	19740	0
379	20240531	132800	538043350	19740	19740	19740	19740	0
380	20240531	132700	538043350	19740	19740	19740	19740	0
381	20240531	132600	538043350	19740	19740	19740	19740	54
382	20240531	132500	536977390	19740	19740	19740	19740	44
383	20240531	132400	536108830	19740	19740	19740	19740	2
384	20240531	132300	536069350	19740	19740	19740	19740	0
385	20240531	132200	536069350	19740	19780	19780	19740	681
386	20240531	132100	522618280	19770	19770	19770	19770	0
387	20240531	132000	522618280	19770	19770	19770	19770	11
388	20240531	131900	522400810	19780	19780	19780	19780	0
389	20240531	131800	522400810	19780	19780	19780	19780	1
390	20240531	131700	522381030	19780	19780	19780	19780	1
391	20240531	131600	522361250	19790	19790	19790	19790	0
392	20240531	131500	522361250	19790	19790	19790	19790	0
393	20240531	131400	522361250	19790	19790	19790	19770	252
394	20240531	131300	517376320	19790	19790	19790	19790	0
395	20240531	131200	517376320	19790	19790	19790	19790	0
396	20240531	131100	517376320	19790	19790	19790	19790	100
397	20240531	131000	515397320	19790	19790	19790	19790	44
398	20240531	130900	514526560	19790	19790	19790	19790	8
399	20240531	130800	514368240	19770	19810	19810	19770	410
400	20240531	130700	506257190	19820	19820	19820	19820	1
401	20240531	130600	506237370	19830	19830	19830	19830	0
402	20240531	130500	506237370	19830	19830	19830	19830	27
403	20240531	130400	505701960	19830	19830	19830	19830	0
404	20240531	130300	505701960	19830	19830	19830	19830	12
405	20240531	130200	505464000	19800	19800	19800	19800	0
406	20240531	130100	505464000	19800	19800	19800	19800	97
407	20240531	130000	503543400	19800	19800	19800	19800	3
408	20240531	125900	503484000	19770	19770	19770	19770	0
409	20240531	125800	503484000	19770	19770	19770	19770	62
410	20240531	125700	502258260	19770	19770	19770	19770	53
411	20240531	125600	501210450	19770	19760	19770	19760	47
412	20240531	125500	500281710	19760	19760	19760	19750	78
413	20240531	125400	498740730	19760	19760	19760	19760	169
414	20240531	125300	495401290	19760	19760	19760	19760	11
415	20240531	125200	495183930	19760	19750	19760	19750	100
416	20240531	125100	493208890	19760	19770	19770	19760	28
417	20240531	125000	492655510	19770	19770	19770	19770	8
418	20240531	124900	492497350	19770	19770	19770	19740	1324
419	20240531	124800	466347920	19770	19750	19770	19750	377
420	20240531	124700	458900380	19760	19790	19790	19750	443
421	20240531	124600	450143920	19800	19810	19830	19800	138
422	20240531	124500	447411450	19800	19800	19800	19800	0
423	20240531	124400	447411450	19800	19800	19800	19800	0
424	20240531	124300	447411450	19800	19800	19800	19800	0
425	20240531	124200	447411450	19800	19800	19800	19800	0
426	20240531	124100	447411450	19800	19800	19800	19800	0
427	20240531	124000	447411450	19800	19800	19800	19800	0
428	20240531	123900	447411450	19800	19820	19820	19800	700
429	20240531	123800	433547680	19830	19830	19830	19830	6
430	20240531	123700	433428700	19830	19840	19840	19830	30
431	20240531	123600	432833650	19850	19850	19850	19850	0
432	20240531	123500	432833650	19850	19850	19850	19850	12
433	20240531	123400	432595450	19850	19850	19850	19850	0
434	20240531	123300	432595450	19850	19850	19850	19850	0
435	20240531	123200	432595450	19850	19850	19850	19850	0
436	20240531	123100	432595450	19850	19850	19850	19850	0
437	20240531	123000	432595450	19850	19850	19850	19850	5
438	20240531	122900	432496200	19850	19850	19850	19850	0
439	20240531	122800	432496200	19850	19850	19850	19850	10
440	20240531	122700	432297700	19850	19850	19850	19850	0
441	20240531	122600	432297700	19850	19850	19850	19850	5
442	20240531	122500	432198450	19850	19850	19850	19850	0
443	20240531	122400	432198450	19850	19850	19850	19850	2
444	20240531	122300	432158750	19820	19840	19840	19820	98
445	20240531	122200	430216310	19840	19840	19840	19840	2
446	20240531	122100	430176630	19850	19850	19850	19850	0
447	20240531	122000	430176630	19850	19850	19850	19850	10
448	20240531	121900	429978130	19850	19850	19850	19850	0
449	20240531	121800	429978130	19850	19850	19850	19850	1
450	20240531	121700	429958280	19850	19850	19850	19850	5
451	20240531	121600	429859030	19850	19850	19850	19850	0
452	20240531	121500	429859030	19850	19850	19850	19850	7
453	20240531	121400	429720080	19860	19860	19860	19860	0
454	20240531	121300	429720080	19860	19850	19860	19820	86
455	20240531	121200	428015080	19860	19860	19860	19860	1
456	20240531	121100	427995220	19810	19820	19820	19810	19
457	20240531	121000	427618800	19820	19830	19830	19820	100
458	20240531	120900	425636590	19840	19880	19880	19840	81
459	20240531	120800	424029510	19890	19860	19890	19840	232
460	20240531	120700	419420040	19860	19870	19870	19860	19
461	20240531	120600	419042680	19880	19880	19880	19880	20
462	20240531	120500	418645080	19880	19880	19880	19880	102
463	20240531	120400	416617320	19890	19860	19890	19860	101
464	20240531	120300	414611430	19890	19900	19900	19890	2
465	20240531	120200	414571640	19890	19890	19890	19890	0
466	20240531	120100	414571640	19890	19890	19890	19890	50
467	20240531	120000	413577140	19900	19900	19900	19900	5
468	20240531	115900	413477640	19920	19890	19920	19890	433
469	20240531	115800	404863730	19920	19920	19920	19920	0
470	20240531	115700	404863730	19920	19920	19920	19920	0
471	20240531	115600	404863730	19920	19920	19920	19920	0
472	20240531	115500	404863730	19920	19920	19920	19920	2
473	20240531	115400	404823890	19920	19890	19920	19890	20
474	20240531	115300	404426060	19920	19920	19920	19920	1
475	20240531	115200	404406140	19920	19920	19920	19920	11
476	20240531	115100	404187020	19920	19920	19920	19920	10
477	20240531	115000	403987820	19920	19890	19920	19890	16
478	20240531	114900	403669550	19920	19920	19920	19920	0
479	20240531	114800	403669550	19920	19920	19920	19920	0
480	20240531	114700	403669550	19920	19920	19920	19920	1
481	20240531	114600	403649630	19900	19900	19900	19900	100
482	20240531	114500	401659630	19900	19900	19900	19900	20
483	20240531	114400	401261630	19850	19850	19850	19850	44
484	20240531	114300	400388230	19850	19850	19850	19850	50
485	20240531	114200	399395730	19810	19840	19840	19800	996
486	20240531	114100	379669190	19850	19850	19850	19850	0
487	20240531	114000	379669190	19850	19850	19850	19850	7
488	20240531	113900	379530240	19850	19860	19860	19850	3
489	20240531	113800	379470680	19850	19850	19850	19850	0
490	20240531	113700	379470680	19850	19850	19890	19820	125
491	20240531	113600	376990970	19850	19850	19850	19850	13
492	20240531	113500	376732920	19810	19810	19810	19810	0
493	20240531	113400	376732920	19810	19810	19810	19810	0
494	20240531	113300	376732920	19810	19840	19840	19810	56
495	20240531	113200	375623240	19850	19850	19850	19810	552
496	20240531	113100	364684930	19840	19840	19840	19840	162
497	20240531	113000	361470850	19840	19840	19840	19820	27
498	20240531	112900	360935390	19830	19830	19830	19830	3
499	20240531	112800	360875900	19820	19820	19820	19820	0
500	20240531	112700	360875900	19820	19840	19840	19820	97
501	20240531	112600	358953300	19840	19840	19840	19840	2
502	20240531	112500	358913620	19850	19860	19860	19830	433
503	20240531	112400	350324460	19920	19920	19920	19840	605
504	20240531	112300	338303190	19930	19930	19930	19930	0
505	20240531	112200	338303190	19930	19930	19930	19930	0
506	20240531	112100	338303190	19930	19920	19930	19920	4
507	20240531	112000	338223500	19920	19930	19940	19900	1726
508	20240531	111900	303863030	19960	19960	19960	19960	0
509	20240531	111800	303863030	19960	19930	19960	19930	163
510	20240531	111700	300613690	19970	19970	19970	19970	0
511	20240531	111600	300613690	19970	19940	19970	19930	1006
512	20240531	111500	280559460	19950	19960	19960	19950	1211
513	20240531	111400	256399990	19960	19960	19960	19960	0
514	20240531	111300	256399990	19960	19960	19960	19960	0
515	20240531	111200	256399990	19960	19960	19960	19960	241
516	20240531	111100	251589630	19970	19980	19980	19970	972
517	20240531	111000	232178740	19980	19980	19980	19980	12
518	20240531	110900	231938980	19990	19990	19990	19990	20
519	20240531	110800	231539180	19970	19970	19970	19970	0
520	20240531	110700	231539180	19970	19970	19970	19970	0
521	20240531	110600	231539180	19970	19980	19980	19970	40
522	20240531	110500	230740320	19980	19980	19980	19980	0
523	20240531	110400	230740320	19980	19980	19980	19980	0
524	20240531	110300	230740320	19980	19980	19980	19980	0
525	20240531	110200	230740320	19980	19970	19980	19970	111
526	20240531	110100	228523100	19970	19970	19970	19970	1
527	20240531	110000	228503130	19970	19970	19970	19970	1
528	20240531	105900	228483160	19970	19970	19970	19970	50
529	20240531	105800	227484660	19970	19970	19970	19970	2
530	20240531	105700	227444720	19970	19970	19970	19970	0
531	20240531	105600	227444720	19970	19970	19970	19970	0
532	20240531	105500	227444720	19970	19970	19970	19970	25
533	20240531	105400	226945470	19970	19970	19970	19970	1
534	20240531	105300	226925500	19940	19970	19970	19940	8
535	20240531	105200	226765800	19980	19970	19980	19970	51
536	20240531	105100	225747320	19970	19970	19970	19970	1
537	20240531	105000	225727350	19940	19970	19970	19940	330
538	20240531	104900	219145880	19980	19980	19980	19980	0
539	20240531	104800	219145880	19980	19980	19980	19980	1
540	20240531	104700	219125900	19950	19950	19950	19950	0
541	20240531	104600	219125900	19950	19950	19950	19950	3
542	20240531	104500	219066050	19950	19950	19950	19950	5
543	20240531	104400	218966300	19940	19940	19940	19940	0
544	20240531	104300	218966300	19940	19950	19950	19940	100
545	20240531	104200	216972250	19940	19950	19950	19940	200
546	20240531	104100	212984190	19980	19990	19990	19950	106
547	20240531	104000	210867950	20000	19990	20000	19990	2
548	20240531	103900	210827960	20000	20000	20000	20000	0
549	20240531	103800	210827960	20000	20000	20000	20000	0
550	20240531	103700	210827960	20000	20000	20000	20000	96
551	20240531	103600	208907960	20000	20000	20000	20000	0
552	20240531	103500	208907960	20000	20000	20000	20000	0
553	20240531	103400	208907960	20000	20000	20000	20000	0
554	20240531	103300	208907960	20000	20000	20000	20000	0
555	20240531	103200	208907960	20000	20000	20000	20000	0
556	20240531	103100	208907960	20000	20000	20000	20000	0
557	20240531	103000	208907960	20000	20000	20000	20000	0
558	20240531	102900	208907960	20000	20000	20000	20000	2
559	20240531	102800	208867960	20000	20000	20000	20000	1
560	20240531	102700	208847960	20000	20000	20000	20000	1
561	20240531	102600	208827960	20000	20000	20000	20000	0
562	20240531	102500	208827960	20000	20000	20000	20000	0
563	20240531	102400	208827960	20000	20000	20000	20000	5
564	20240531	102300	208727960	19990	19990	19990	19990	0
565	20240531	102200	208727960	19990	19990	19990	19990	0
566	20240531	102100	208727960	19990	19990	19990	19990	0
567	20240531	102000	208727960	19990	19990	19990	19990	25
568	20240531	101900	208228210	19990	19990	19990	19990	0
569	20240531	101800	208228210	19990	19990	19990	19990	0
570	20240531	101700	208228210	19990	19970	19990	19970	121
571	20240531	101600	205811400	19970	19970	19970	19970	20
572	20240531	101500	205412000	19970	19970	19970	19970	1
573	20240531	101400	205392030	19960	19960	19960	19960	3
574	20240531	101300	205332150	19970	19970	19970	19970	0
575	20240531	101200	205332150	19970	19960	19970	19960	2
576	20240531	101100	205292220	19940	19950	19950	19940	300
577	20240531	101000	199308830	19950	19950	19950	19950	10
578	20240531	100900	199109330	19950	19960	19960	19950	460
579	20240531	100800	189931680	19960	19960	19960	19960	10
580	20240531	100700	189732080	19970	19970	19970	19970	2
581	20240531	100600	189692140	19970	19970	19970	19960	604
582	20240531	100500	177634520	19970	19970	19970	19970	31
583	20240531	100400	177015450	19970	19970	19970	19970	196
584	20240531	100300	173101330	19970	19970	19970	19970	100
585	20240531	100200	171104330	19970	19970	19970	19970	0
586	20240531	100100	171104330	19970	19970	19970	19970	0
587	20240531	100000	171104330	19970	19980	19980	19970	100
588	20240531	095900	169107310	20000	20000	20000	20000	0
589	20240531	095800	169107310	20000	20000	20000	20000	1
590	20240531	095700	169087310	20000	19990	20000	19990	2
591	20240531	095600	169047320	20000	19990	20000	19990	4
592	20240531	095500	168967350	19990	19970	19990	19970	507
593	20240531	095400	158842480	19980	19980	19980	19980	0
594	20240531	095300	158842480	19980	19980	19980	19980	396
595	20240531	095200	150930400	19980	20000	20000	19970	945
596	20240531	095100	132056200	20050	20050	20050	20050	0
597	20240531	095000	132056200	20050	20050	20050	20050	0
598	20240531	094900	132056200	20050	20050	20050	20050	0
599	20240531	094800	132056200	20050	20050	20050	20050	0
600	20240531	094700	132056200	20050	20050	20050	20050	0
601	20240531	094600	132056200	20050	20050	20050	20050	0
602	20240531	094500	132056200	20050	20050	20050	20050	1
603	20240531	094400	132036150	20050	20050	20050	20050	23
604	20240531	094300	131575000	20050	20050	20050	20050	25
605	20240531	094200	131073750	20050	20050	20050	20050	0
606	20240531	094100	131073750	20050	20050	20050	20050	0
607	20240531	094000	131073750	20050	20050	20050	20050	123
608	20240531	093900	128607600	20100	20100	20100	20100	0
609	20240531	093800	128607600	20100	20100	20100	20100	0
610	20240531	093700	128607600	20100	20100	20100	20100	0
611	20240531	093600	128607600	20100	20050	20100	20050	6
612	20240531	093500	128487150	20050	20000	20100	19990	903
613	20240531	093400	110434430	20100	20050	20100	20050	45
614	20240531	093300	109532130	20050	20050	20050	20050	0
615	20240531	093200	109532130	20050	20050	20050	20050	0
616	20240531	093100	109532130	20050	20050	20100	20050	100
617	20240531	093000	107527030	20100	20050	20100	20050	8
618	20240531	092900	107366430	20100	20050	20100	20050	12
619	20240531	092800	107125530	20050	20050	20100	20050	31
620	20240531	092700	106503880	19980	19980	19980	19980	16
621	20240531	092600	106184200	19970	19970	19970	19970	0
622	20240531	092500	106184200	19970	19970	19970	19970	0
623	20240531	092400	106184200	19970	19970	19970	19970	0
624	20240531	092300	106184200	19970	19980	19980	19970	10
625	20240531	092200	105984450	19970	19990	20000	19970	2278
626	20240531	092100	60450930	20000	19990	20000	19980	353
627	20240531	092000	53397380	19990	19980	19990	19980	639
628	20240531	091900	40626720	19980	19980	19990	19980	121
629	20240531	091800	38209040	19990	20000	20000	19990	374
630	20240531	091700	30731280	20050	20050	20050	20050	7
631	20240531	091600	30590930	20050	20050	20050	20050	0
632	20240531	091500	30590930	20050	20050	20050	20050	40
633	20240531	091400	29788930	20050	20050	20050	20050	0
634	20240531	091300	29788930	20050	20000	20050	20000	9
635	20240531	091200	29608780	20000	20000	20000	20000	120
636	20240531	091100	27208780	20100	20100	20100	20100	2
637	20240531	091000	27168580	20100	20100	20100	20100	1
638	20240531	090900	27148480	20100	20100	20100	20100	2
639	20240531	090800	27108280	20100	20100	20100	20100	0
640	20240531	090700	27108280	20100	20000	20100	19990	1155
641	20240531	090600	4008250	20000	20050	20050	20000	185
642	20240531	090500	301250	20050	20050	20050	20050	0
643	20240531	090400	301250	20050	20050	20050	20050	0
644	20240531	090300	301250	20050	20050	20050	20050	0
645	20240531	090200	301250	20050	20050	20050	20050	0
646	20240531	090100	301250	20050	20050	20050	20050	0
647	20240531	090000	301250	20050	20050	20200	20050	15