KissMeData/039840/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192500	1750211280	19380	19380	19380	19380	4795
3	20240531	192400	1750211280	19380	19380	19380	19380	0
4	20240531	192300	1750211280	19380	19380	19380	19380	0
5	20240531	192200	1750211280	19380	19380	19380	19380	0
6	20240531	192100	1750211280	19380	19380	19380	19380	0
7	20240531	192000	1750211280	19380	19380	19380	19380	0
8	20240531	191900	1750211280	19380	19380	19380	19380	0
9	20240531	191800	1750211280	19380	19380	19380	19380	0
10	20240531	191700	1750211280	19380	19380	19380	19380	0
11	20240531	191600	1750211280	19380	19380	19380	19380	0
12	20240531	191500	1750211280	19380	19380	19380	19380	0
13	20240531	191400	1750211280	19380	19380	19380	19380	0
14	20240531	191300	1750211280	19380	19380	19380	19380	0
15	20240531	191200	1750211280	19380	19380	19380	19380	0
16	20240531	191100	1750211280	19380	19380	19380	19380	0
17	20240531	191000	1750211280	19380	19380	19380	19380	0
18	20240531	190900	1750211280	19380	19380	19380	19380	0
19	20240531	190800	1750211280	19380	19380	19380	19380	0
20	20240531	190700	1750211280	19380	19380	19380	19380	0
21	20240531	190600	1750211280	19380	19380	19380	19380	0
22	20240531	190500	1750211280	19380	19380	19380	19380	0
23	20240531	190400	1750211280	19380	19380	19380	19380	0
24	20240531	190300	1750211280	19380	19380	19380	19380	0
25	20240531	190200	1750211280	19380	19380	19380	19380	0
26	20240531	190100	1750211280	19380	19380	19380	19380	0
27	20240531	190000	1750211280	19380	19380	19380	19380	0
28	20240531	185900	1750211280	19380	19380	19380	19380	0
29	20240531	185800	1750211280	19380	19380	19380	19380	0
30	20240531	185700	1750211280	19380	19380	19380	19380	0
31	20240531	185600	1750211280	19380	19380	19380	19380	0
32	20240531	185500	1750211280	19380	19380	19380	19380	4795
33	20240531	185400	1750211280	19380	19380	19380	19380	0
34	20240531	185300	1750211280	19380	19380	19380	19380	0
35	20240531	185200	1750211280	19380	19380	19380	19380	0
36	20240531	185100	1750211280	19380	19380	19380	19380	0
37	20240531	185000	1750211280	19380	19380	19380	19380	0
38	20240531	184900	1750211280	19380	19380	19380	19380	0
39	20240531	184800	1750211280	19380	19380	19380	19380	0
40	20240531	184700	1750211280	19380	19380	19380	19380	0
41	20240531	184600	1750211280	19380	19380	19380	19380	0
42	20240531	184500	1750211280	19380	19380	19380	19380	0
43	20240531	184400	1750211280	19380	19380	19380	19380	0
44	20240531	184300	1750211280	19380	19380	19380	19380	0
45	20240531	184200	1750211280	19380	19380	19380	19380	0
46	20240531	184100	1750211280	19380	19380	19380	19380	0
47	20240531	184000	1750211280	19380	19380	19380	19380	0
48	20240531	183900	1750211280	19380	19380	19380	19380	0
49	20240531	183800	1750211280	19380	19380	19380	19380	0
50	20240531	183700	1750211280	19380	19380	19380	19380	0
51	20240531	183600	1750211280	19380	19380	19380	19380	0
52	20240531	183500	1750211280	19380	19380	19380	19380	0
53	20240531	183400	1750211280	19380	19380	19380	19380	0
54	20240531	183300	1750211280	19380	19380	19380	19380	0
55	20240531	183200	1750211280	19380	19380	19380	19380	0
56	20240531	183100	1750211280	19380	19380	19380	19380	0
57	20240531	183000	1750211280	19380	19380	19380	19380	0
58	20240531	182900	1750211280	19380	19380	19380	19380	0
59	20240531	182800	1750211280	19380	19380	19380	19380	0
60	20240531	182700	1750211280	19380	19380	19380	19380	0
61	20240531	182600	1750211280	19380	19380	19380	19380	0
62	20240531	182500	1750211280	19380	19380	19380	19380	4795
63	20240531	182400	1750211280	19380	19380	19380	19380	0
64	20240531	182300	1750211280	19380	19380	19380	19380	0
65	20240531	182200	1750211280	19380	19380	19380	19380	0
66	20240531	182100	1750211280	19380	19380	19380	19380	0
67	20240531	182000	1750211280	19380	19380	19380	19380	0
68	20240531	181900	1750211280	19380	19380	19380	19380	0
69	20240531	181800	1750211280	19380	19380	19380	19380	0
70	20240531	181700	1750211280	19380	19380	19380	19380	0
71	20240531	181600	1750211280	19380	19380	19380	19380	0
72	20240531	181500	1750211280	19380	19380	19380	19380	0
73	20240531	181400	1750211280	19380	19380	19380	19380	0
74	20240531	181300	1750211280	19380	19380	19380	19380	0
75	20240531	181200	1750211280	19380	19380	19380	19380	0
76	20240531	181100	1750211280	19380	19380	19380	19380	0
77	20240531	181000	1750211280	19380	19380	19380	19380	0
78	20240531	180900	1750211280	19380	19380	19380	19380	0
79	20240531	180800	1750211280	19380	19380	19380	19380	0
80	20240531	180700	1750211280	19380	19380	19380	19380	0
81	20240531	180600	1750211280	19380	19380	19380	19380	0
82	20240531	180500	1750211280	19380	19380	19380	19380	0
83	20240531	180400	1750211280	19380	19380	19380	19380	0
84	20240531	180300	1750211280	19380	19380	19380	19380	0
85	20240531	180200	1750211280	19380	19380	19380	19380	0
86	20240531	180100	1750211280	19380	19380	19380	19380	0
87	20240531	180000	1750211280	19380	19380	19380	19380	0
88	20240531	175900	1750211280	19380	19380	19380	19380	0
89	20240531	175800	1750211280	19380	19380	19380	19380	0
90	20240531	175700	1750211280	19380	19380	19380	19380	0
91	20240531	175600	1750211280	19380	19380	19380	19380	0
92	20240531	175500	1750211280	19380	19380	19380	19380	4795
93	20240531	175400	1750211280	19380	19380	19380	19380	0
94	20240531	175300	1750211280	19380	19380	19380	19380	0
95	20240531	175200	1750211280	19380	19380	19380	19380	0
96	20240531	175100	1750211280	19380	19380	19380	19380	0
97	20240531	175000	1750211280	19380	19380	19380	19380	0
98	20240531	174900	1750211280	19380	19380	19380	19380	0
99	20240531	174800	1750211280	19380	19380	19380	19380	0
100	20240531	174700	1750211280	19380	19380	19380	19380	0
101	20240531	174600	1750211280	19380	19380	19380	19380	0
102	20240531	174500	1750211280	19380	19380	19380	19380	0
103	20240531	174400	1750211280	19380	19380	19380	19380	0
104	20240531	174300	1750211280	19380	19380	19380	19380	0
105	20240531	174200	1750211280	19380	19380	19380	19380	0
106	20240531	174100	1750211280	19380	19380	19380	19380	0
107	20240531	174000	1750211280	19380	19380	19380	19380	0
108	20240531	173900	1750211280	19380	19380	19380	19380	0
109	20240531	173800	1750211280	19380	19380	19380	19380	0
110	20240531	173700	1750211280	19380	19380	19380	19380	0
111	20240531	173600	1750211280	19380	19380	19380	19380	0
112	20240531	173500	1750211280	19380	19380	19380	19380	0
113	20240531	173400	1750211280	19380	19380	19380	19380	0
114	20240531	173300	1750211280	19380	19380	19380	19380	0
115	20240531	173200	1750211280	19380	19380	19380	19380	0
116	20240531	173100	1750211280	19380	19380	19380	19380	0
117	20240531	173000	1750211280	19380	19380	19380	19380	0
118	20240531	172900	1750211280	19380	19380	19380	19380	0
119	20240531	172800	1750211280	19380	19380	19380	19380	0
120	20240531	172700	1750211280	19380	19380	19380	19380	0
121	20240531	172600	1750211280	19380	19380	19380	19380	0
122	20240531	172500	1750211280	19380	19380	19380	19380	4795
123	20240531	172400	1750211280	19380	19380	19380	19380	0
124	20240531	172300	1750211280	19380	19380	19380	19380	0
125	20240531	172200	1750211280	19380	19380	19380	19380	0
126	20240531	172100	1750211280	19380	19380	19380	19380	0
127	20240531	172000	1750211280	19380	19380	19380	19380	0
128	20240531	171900	1750211280	19380	19380	19380	19380	0
129	20240531	171800	1750211280	19380	19380	19380	19380	0
130	20240531	171700	1750211280	19380	19380	19380	19380	0
131	20240531	171600	1750211280	19380	19380	19380	19380	0
132	20240531	171500	1750211280	19380	19380	19380	19380	0
133	20240531	171400	1750211280	19380	19380	19380	19380	0
134	20240531	171300	1750211280	19380	19380	19380	19380	0
135	20240531	171200	1750211280	19380	19380	19380	19380	0
136	20240531	171100	1750211280	19380	19380	19380	19380	0
137	20240531	171000	1750211280	19380	19380	19380	19380	0
138	20240531	170900	1750211280	19380	19380	19380	19380	0
139	20240531	170800	1750211280	19380	19380	19380	19380	0
140	20240531	170700	1750211280	19380	19380	19380	19380	0
141	20240531	170600	1750211280	19380	19380	19380	19380	0
142	20240531	170500	1750211280	19380	19380	19380	19380	0
143	20240531	170400	1750211280	19380	19380	19380	19380	0
144	20240531	170300	1750211280	19380	19380	19380	19380	0
145	20240531	170200	1750211280	19380	19380	19380	19380	0
146	20240531	170100	1750211280	19380	19380	19380	19380	0
147	20240531	170000	1750211280	19380	19380	19380	19380	0
148	20240531	165900	1750211280	19380	19380	19380	19380	0
149	20240531	165800	1750211280	19380	19380	19380	19380	0
150	20240531	165700	1750211280	19380	19380	19380	19380	0
151	20240531	165600	1750211280	19380	19380	19380	19380	0
152	20240531	165500	1750211280	19380	19380	19380	19380	4795
153	20240531	165400	1750211280	19380	19380	19380	19380	0
154	20240531	165300	1750211280	19380	19380	19380	19380	0
155	20240531	165200	1750211280	19380	19380	19380	19380	0
156	20240531	165100	1750211280	19380	19380	19380	19380	0
157	20240531	165000	1750211280	19380	19380	19380	19380	0
158	20240531	164900	1750211280	19380	19380	19380	19380	0
159	20240531	164800	1750211280	19380	19380	19380	19380	0
160	20240531	164700	1750211280	19380	19380	19380	19380	0
161	20240531	164600	1750211280	19380	19380	19380	19380	0
162	20240531	164500	1750211280	19380	19380	19380	19380	0
163	20240531	164400	1750211280	19380	19380	19380	19380	0
164	20240531	164300	1750211280	19380	19380	19380	19380	0
165	20240531	164200	1750211280	19380	19380	19380	19380	0
166	20240531	164100	1750211280	19380	19380	19380	19380	0
167	20240531	164000	1750211280	19380	19380	19380	19380	0
168	20240531	163900	1750211280	19380	19380	19380	19380	0
169	20240531	163800	1750211280	19380	19380	19380	19380	0
170	20240531	163700	1750211280	19380	19380	19380	19380	0
171	20240531	163600	1750211280	19380	19380	19380	19380	0
172	20240531	163500	1750211280	19380	19380	19380	19380	0
173	20240531	163400	1750211280	19380	19380	19380	19380	0
174	20240531	163300	1750211280	19380	19380	19380	19380	0
175	20240531	163200	1750211280	19380	19380	19380	19380	0
176	20240531	163100	1750211280	19380	19380	19380	19380	0
177	20240531	163000	1750211280	19380	19380	19380	19380	0
178	20240531	162900	1750211280	19380	19380	19380	19380	0
179	20240531	162800	1750211280	19380	19380	19380	19380	0
180	20240531	162700	1750211280	19380	19380	19380	19380	0
181	20240531	162600	1750211280	19380	19380	19380	19380	0
182	20240531	162500	1750211280	19380	19380	19380	19380	4795
183	20240531	162400	1750211280	19380	19380	19380	19380	0
184	20240531	162300	1750211280	19380	19380	19380	19380	0
185	20240531	162200	1750211280	19380	19380	19380	19380	0
186	20240531	162100	1750211280	19380	19380	19380	19380	0
187	20240531	162000	1750211280	19380	19380	19380	19380	0
188	20240531	161900	1750211280	19380	19380	19380	19380	0
189	20240531	161800	1750211280	19380	19380	19380	19380	0
190	20240531	161700	1750211280	19380	19380	19380	19380	0
191	20240531	161600	1750211280	19380	19380	19380	19380	0
192	20240531	161500	1750211280	19380	19380	19380	19380	0
193	20240531	161400	1750211280	19380	19380	19380	19380	0
194	20240531	161300	1750211280	19380	19380	19380	19380	0
195	20240531	161200	1750211280	19380	19380	19380	19380	0
196	20240531	161100	1750211280	19380	19380	19380	19380	0
197	20240531	161000	1750211280	19380	19380	19380	19380	0
198	20240531	160900	1750211280	19380	19380	19380	19380	0
199	20240531	160800	1750211280	19380	19380	19380	19380	0
200	20240531	160700	1750211280	19380	19380	19380	19380	0
201	20240531	160600	1750211280	19380	19380	19380	19380	0
202	20240531	160500	1750211280	19380	19380	19380	19380	0
203	20240531	160400	1750211280	19380	19380	19380	19380	0
204	20240531	160300	1750211280	19380	19380	19380	19380	0
205	20240531	160200	1750211280	19380	19380	19380	19380	0
206	20240531	160100	1750211280	19380	19380	19380	19380	0
207	20240531	160000	1750211280	19380	19380	19380	19380	0
208	20240531	155900	1750211280	19380	19380	19380	19380	0
209	20240531	155800	1750211280	19380	19380	19380	19380	0
210	20240531	155700	1750211280	19380	19380	19380	19380	0
211	20240531	155600	1750211280	19380	19380	19380	19380	0
212	20240531	155500	1750211280	19380	19380	19380	19380	4795
213	20240531	155400	1750211280	19380	19380	19380	19380	0
214	20240531	155300	1750211280	19380	19380	19380	19380	0
215	20240531	155200	1750211280	19380	19380	19380	19380	0
216	20240531	155100	1750211280	19380	19380	19380	19380	0
217	20240531	155000	1750211280	19380	19380	19380	19380	0
218	20240531	154900	1750211280	19380	19380	19380	19380	0
219	20240531	154800	1750211280	19380	19380	19380	19380	0
220	20240531	154700	1750211280	19380	19380	19380	19380	0
221	20240531	154600	1750211280	19380	19380	19380	19380	0
222	20240531	154500	1750211280	19380	19380	19380	19380	0
223	20240531	154400	1750211280	19380	19380	19380	19380	0
224	20240531	154300	1750211280	19380	19380	19380	19380	0
225	20240531	154200	1750211280	19380	19380	19380	19380	0
226	20240531	154100	1750211280	19380	19380	19380	19380	0
227	20240531	154000	1750211280	19380	19380	19380	19380	0
228	20240531	153900	1750211280	19380	19380	19380	19380	0
229	20240531	153800	1750211280	19380	19380	19380	19380	0
230	20240531	153700	1750211280	19380	19380	19380	19380	0
231	20240531	153600	1750211280	19380	19380	19380	19380	0
232	20240531	153500	1750211280	19380	19380	19380	19380	0
233	20240531	153400	1750211280	19380	19380	19380	19380	0
234	20240531	153300	1750211280	19380	19380	19380	19380	0
235	20240531	153200	1750211280	19380	19380	19380	19380	0
236	20240531	153100	1750211280	19380	19380	19380	19380	0
237	20240531	153000	1750211280	19380	19380	19380	19380	4795
238	20240531	152900	1657284180	19350	19350	19350	19350	0
239	20240531	152800	1657284180	19350	19350	19350	19350	0
240	20240531	152700	1657284180	19350	19350	19350	19350	0
241	20240531	152600	1657284180	19350	19350	19350	19350	0
242	20240531	152500	1657284180	19350	19350	19350	19350	0
243	20240531	152400	1657284180	19350	19350	19350	19350	0
244	20240531	152300	1657284180	19350	19350	19350	19350	0
245	20240531	152200	1657284180	19350	19350	19350	19350	0
246	20240531	152100	1657284180	19350	19350	19350	19350	0
247	20240531	152000	1657284180	19350	19350	19350	19350	0
248	20240531	151900	1657284180	19350	19190	19350	19190	2322
249	20240531	151800	1612658600	19200	19180	19200	19180	1000
250	20240531	151700	1593461110	19190	19180	19190	19180	400
251	20240531	151600	1585787440	19190	19170	19190	19110	508
252	20240531	151500	1576040640	19180	19170	19180	19170	7
253	20240531	151400	1575906390	19190	19180	19190	19180	500
254	20240531	151300	1566315470	19180	19170	19180	19170	2
255	20240531	151200	1566277120	19180	19170	19180	19170	419
256	20240531	151100	1558242810	19180	19180	19180	19180	0
257	20240531	151000	1558242810	19180	19180	19180	19180	401
258	20240531	150900	1550551630	19100	19090	19200	19090	1208
259	20240531	150800	1527458330	19090	19050	19090	19050	500
260	20240531	150700	1517925330	19100	19060	19100	19060	5402
261	20240531	150600	1414918500	19060	19060	19060	19060	1000
262	20240531	150500	1395858500	19060	19030	19060	19030	820
263	20240531	150400	1380242970	19020	19030	19030	19020	201
264	20240531	150300	1376419940	19030	19040	19040	19030	10
265	20240531	150200	1376229620	19030	19030	19030	19030	7
266	20240531	150100	1376096410	19030	19020	19040	18990	188
267	20240531	150000	1372525380	19040	19020	19040	19020	2
268	20240531	145900	1372487320	19000	19030	19030	19000	1200
269	20240531	145800	1349676320	19020	19000	19020	19000	561
270	20240531	145700	1339017300	19050	19050	19050	19050	0
271	20240531	145600	1339017300	19050	19050	19050	19050	15
272	20240531	145500	1338731550	19050	19050	19050	19050	144
273	20240531	145400	1335988350	19050	19050	19050	19050	156
274	20240531	145300	1333016550	19050	19050	19050	19050	105
275	20240531	145200	1331016300	19050	19050	19050	19050	1
276	20240531	145100	1330997250	19060	19060	19060	19060	1
277	20240531	145000	1330978190	19070	19010	19070	19010	986
278	20240531	144900	1312212260	19010	19010	19010	19010	1
279	20240531	144800	1312193250	19000	19000	19000	19000	603
280	20240531	144700	1300736250	19010	19010	19010	19010	0
281	20240531	144600	1300736250	19010	19010	19010	19010	0
282	20240531	144500	1300736250	19010	19010	19010	19010	0
283	20240531	144400	1300736250	19010	19010	19010	19010	0
284	20240531	144300	1300736250	19010	18980	19010	18980	127
285	20240531	144200	1298323430	18970	18950	18970	18920	36
286	20240531	144100	1297641600	18980	18980	18980	18980	0
287	20240531	144000	1297641600	18980	18980	18980	18980	1
288	20240531	143900	1297622620	18970	18970	18970	18970	4
289	20240531	143800	1297546740	18960	18960	18960	18960	49
290	20240531	143700	1296617700	18960	18960	18970	18960	11
291	20240531	143600	1296409060	18960	18960	18960	18960	7
292	20240531	143500	1296276340	18960	18960	18960	18960	1
293	20240531	143400	1296257380	18960	18950	18960	18950	19
294	20240531	143300	1295897310	18960	18960	18960	18960	0
295	20240531	143200	1295897310	18960	18950	18960	18950	120
296	20240531	143100	1293622240	18960	18880	18960	18880	51
297	20240531	143000	1292659280	18980	18980	18980	18980	80
298	20240531	142900	1291140880	18990	18990	18990	18990	0
299	20240531	142800	1291140880	18990	18990	19000	18890	52
300	20240531	142700	1290158190	19010	19010	19010	19010	0
301	20240531	142600	1290158190	19010	19010	19010	19010	0
302	20240531	142500	1290158190	19010	18990	19010	18990	3
303	20240531	142400	1290101200	19010	19010	19010	19010	1
304	20240531	142300	1290082190	19020	18900	19020	18900	601
305	20240531	142200	1278723170	19020	19020	19020	19020	1
306	20240531	142100	1278704150	18990	18990	18990	18990	41
307	20240531	142000	1277925560	19050	19050	19050	19050	0
308	20240531	141900	1277925560	19050	19050	19050	19050	11
309	20240531	141800	1277716010	19050	18900	19050	18870	3728
310	20240531	141700	1206959580	18900	18870	18900	18870	1000
311	20240531	141600	1188061240	18860	18860	18860	18860	43
312	20240531	141500	1187250260	18860	18860	18860	18860	0
313	20240531	141400	1187250260	18860	18870	18870	18860	50
314	20240531	141300	1186306820	18870	18870	18870	18870	0
315	20240531	141200	1186306820	18870	18870	18870	18870	12
316	20240531	141100	1186080380	18870	18870	18870	18870	1
317	20240531	141000	1186061510	18880	18880	18880	18880	0
318	20240531	140900	1186061510	18880	18820	18880	18820	1512
319	20240531	140800	1157581480	18800	18800	18800	18800	0
320	20240531	140700	1157581480	18800	18800	18800	18800	50
321	20240531	140600	1156641480	18800	18800	18820	18800	138
322	20240531	140500	1154046220	18800	18800	18800	18760	85
323	20240531	140400	1152449420	18750	18750	18750	18750	204
324	20240531	140300	1148624420	18820	18820	18820	18820	0
325	20240531	140200	1148624420	18820	18820	18820	18820	12
326	20240531	140100	1148398580	18820	18820	18820	18820	0
327	20240531	140000	1148398580	18820	18810	18820	18810	2
328	20240531	135900	1148360950	18840	18840	18840	18840	0
329	20240531	135800	1148360950	18840	18840	18840	18840	0
330	20240531	135700	1148360950	18840	18840	18840	18830	21
331	20240531	135600	1147965360	18830	18750	18830	18750	207
332	20240531	135500	1144067930	18750	18750	18750	18750	1
333	20240531	135400	1144049180	18750	18690	18750	18690	801
334	20240531	135300	1129054210	18680	18680	18680	18680	61
335	20240531	135200	1127914730	18670	18670	18670	18670	0
336	20240531	135100	1127914730	18670	18670	18670	18670	0
337	20240531	135000	1127914730	18670	18670	18670	18670	1
338	20240531	134900	1127896060	18690	18690	18690	18690	0
339	20240531	134800	1127896060	18690	18690	18690	18690	0
340	20240531	134700	1127896060	18690	18690	18690	18690	0
341	20240531	134600	1127896060	18690	18670	18690	18670	51
342	20240531	134500	1126943290	18600	18670	18670	18600	101
343	20240531	134400	1125063600	18670	18670	18670	18670	3
344	20240531	134300	1125007590	18680	18680	18680	18680	0
345	20240531	134200	1125007590	18680	18680	18680	18680	0
346	20240531	134100	1125007590	18680	18680	18680	18680	60
347	20240531	134000	1123886790	18690	18690	18690	18690	0
348	20240531	133900	1123886790	18690	18690	18690	18690	10
349	20240531	133800	1123699890	18680	18680	18680	18680	146
350	20240531	133700	1120972610	18680	18690	18690	18680	64
351	20240531	133600	1119776990	18700	18700	18700	18700	0
352	20240531	133500	1119776990	18700	18690	18700	18690	30
353	20240531	133400	1119216040	18700	18700	18700	18700	2
354	20240531	133300	1119178640	18700	18680	18700	18680	161
355	20240531	133200	1116169610	18610	18610	18610	18610	0
356	20240531	133100	1116169610	18610	18610	18610	18610	1
357	20240531	133000	1116151000	18680	18630	18680	18610	489
358	20240531	132900	1107032640	18630	18630	18630	18630	48
359	20240531	132800	1106138400	18630	18620	18630	18620	63
360	20240531	132700	1104965240	18610	18610	18610	18610	3
361	20240531	132600	1104909410	18620	18620	18620	18620	0
362	20240531	132500	1104909410	18620	18620	18620	18620	6
363	20240531	132400	1104797690	18630	18630	18630	18630	0
364	20240531	132300	1104797690	18630	18600	18630	18600	13
365	20240531	132200	1104555860	18570	18570	18570	18570	0
366	20240531	132100	1104555860	18570	18570	18570	18570	0
367	20240531	132000	1104555860	18570	18600	18600	18570	31
368	20240531	131900	1103979920	18600	18600	18600	18600	5
369	20240531	131800	1103886920	18580	18580	18580	18580	1
370	20240531	131700	1103868340	18580	18580	18580	18580	11
371	20240531	131600	1103663960	18590	18600	18600	18590	17
372	20240531	131500	1103347870	18600	18600	18600	18600	0
373	20240531	131400	1103347870	18600	18600	18600	18600	26
374	20240531	131300	1102864270	18600	18600	18600	18600	24
375	20240531	131200	1102417870	18600	18580	18600	18580	45
376	20240531	131100	1101581670	18580	18580	18580	18580	40
377	20240531	131000	1100838470	18580	18580	18580	18580	0
378	20240531	130900	1100838470	18580	18580	18580	18580	10
379	20240531	130800	1100652670	18580	18580	18580	18580	35
380	20240531	130700	1100002370	18590	18590	18590	18590	10
381	20240531	130600	1099816470	18590	18590	18590	18590	1
382	20240531	130500	1099797880	18590	18590	18590	18590	7
383	20240531	130400	1099667750	18580	18580	18580	18580	4
384	20240531	130300	1099593430	18590	18590	18590	18590	0
385	20240531	130200	1099593430	18590	18590	18590	18590	1
386	20240531	130100	1099574840	18580	18580	18580	18580	45
387	20240531	130000	1098738740	18580	18600	18600	18580	188
388	20240531	125900	1095242220	18600	18600	18600	18600	1
389	20240531	125800	1095223620	18600	18600	18600	18600	0
390	20240531	125700	1095223620	18600	18600	18600	18600	0
391	20240531	125600	1095223620	18600	18600	18600	18600	0
392	20240531	125500	1095223620	18600	18600	18600	18600	1
393	20240531	125400	1095205020	18600	18600	18600	18600	5
394	20240531	125300	1095112020	18600	18620	18620	18600	269
395	20240531	125200	1090108520	18620	18620	18620	18620	0
396	20240531	125100	1090108520	18620	18620	18620	18620	0
397	20240531	125000	1090108520	18620	18620	18620	18620	0
398	20240531	124900	1090108520	18620	18620	18620	18620	1
399	20240531	124800	1090089900	18630	18630	18630	18630	14
400	20240531	124700	1089829080	18630	18630	18630	18630	3
401	20240531	124600	1089773190	18630	18630	18630	18630	0
402	20240531	124500	1089773190	18630	18630	18630	18630	4
403	20240531	124400	1089698670	18510	18510	18510	18510	0
404	20240531	124300	1089698670	18510	18520	18520	18510	200
405	20240531	124200	1085995870	18500	18500	18500	18500	0
406	20240531	124100	1085995870	18500	18550	18550	18500	3427
407	20240531	124000	1022575100	18660	18660	18660	18660	0
408	20240531	123900	1022575100	18660	18590	18660	18550	1003
409	20240531	123800	1003966790	18670	18590	18670	18590	307
410	20240531	123700	998254260	18590	18590	18590	18570	1078
411	20240531	123600	978228480	18600	18610	18610	18600	285
412	20240531	123500	972926810	18610	18630	18630	18610	547
413	20240531	123400	962742870	18640	18640	18640	18640	16
414	20240531	123300	962444630	18640	18640	18640	18640	10
415	20240531	123200	962258230	18650	18650	18650	18650	16
416	20240531	123100	961959830	18650	18650	18650	18650	5
417	20240531	123000	961866580	18650	18650	18650	18650	0
418	20240531	122900	961866580	18650	18650	18650	18650	9
419	20240531	122800	961698730	18650	18660	18660	18650	59
420	20240531	122700	960598370	18650	18650	18650	18650	6
421	20240531	122600	960486470	18670	18670	18670	18670	1
422	20240531	122500	960467800	18650	18650	18650	18650	10
423	20240531	122400	960281300	18670	18670	18670	18670	0
424	20240531	122300	960281300	18670	18670	18670	18670	0
425	20240531	122200	960281300	18670	18670	18670	18670	1
426	20240531	122100	960262630	18690	18690	18690	18690	0
427	20240531	122000	960262630	18690	18670	18690	18670	233
428	20240531	121900	955909170	18680	18680	18680	18620	54
429	20240531	121800	954900630	18680	18670	18680	18670	322
430	20240531	121700	948886620	18630	18630	18630	18630	5
431	20240531	121600	948793470	18680	18680	18680	18680	0
432	20240531	121500	948793470	18680	18610	18680	18610	169
433	20240531	121400	945648240	18610	18630	18630	18610	173
434	20240531	121300	942425450	18680	18630	18680	18630	102
435	20240531	121200	940524940	18620	18620	18620	18620	240
436	20240531	121100	936056140	18630	18630	18630	18630	3
437	20240531	121000	936000250	18630	18630	18630	18630	5
438	20240531	120900	935907100	18630	18680	18680	18630	53
439	20240531	120800	934919660	18680	18680	18680	18680	0
440	20240531	120700	934919660	18680	18680	18680	18680	0
441	20240531	120600	934919660	18680	18680	18680	18680	1
442	20240531	120500	934900980	18680	18680	18680	18680	0
443	20240531	120400	934900980	18680	18680	18680	18680	0
444	20240531	120300	934900980	18680	18680	18680	18680	171
445	20240531	120200	931706700	18680	18680	18680	18680	1
446	20240531	120100	931688020	18690	18690	18690	18690	0
447	20240531	120000	931688020	18690	18670	18690	18670	110
448	20240531	115900	929633520	18670	18620	18670	18620	15
449	20240531	115800	929354170	18610	18600	18610	18600	43
450	20240531	115700	928553990	18620	18590	18620	18590	8
451	20240531	115600	928405110	18590	18590	18590	18590	0
452	20240531	115500	928405110	18590	18590	18590	18590	5
453	20240531	115400	928312160	18620	18620	18620	18620	0
454	20240531	115300	928312160	18620	18620	18620	18620	12
455	20240531	115200	928088720	18620	18620	18620	18620	22
456	20240531	115100	927679080	18620	18630	18630	18620	53
457	20240531	115000	926691720	18620	18620	18620	18620	590
458	20240531	114900	915705920	18580	18550	18580	18550	339
459	20240531	114800	909410100	18500	18510	18510	18460	2661
460	20240531	114700	860187650	18510	18530	18530	18510	1219
461	20240531	114600	837621350	18520	18550	18550	18520	384
462	20240531	114500	830506310	18550	18520	18550	18510	321
463	20240531	114400	824563130	18520	18570	18570	18510	1408
464	20240531	114300	798483280	18570	18590	18590	18570	227
465	20240531	114200	794266510	18590	18610	18610	18590	351
466	20240531	114100	787739240	18610	18680	18680	18610	965
467	20240531	114000	769758140	18680	18690	18690	18680	30
468	20240531	113900	769197670	18700	18700	18700	18700	120
469	20240531	113800	766953670	18700	18690	18700	18690	2
470	20240531	113700	766916280	18700	18700	18700	18700	98
471	20240531	113600	765083680	18700	18700	18710	18700	346
472	20240531	113500	758613460	18700	18710	18710	18700	4
473	20240531	113400	758538640	18710	18700	18710	18700	196
474	20240531	113300	754871490	18700	18700	18700	18680	109
475	20240531	113200	752835190	18680	18680	18680	18680	12
476	20240531	113100	752611030	18660	18660	18660	18660	65
477	20240531	113000	751398130	18660	18760	18760	18650	5750
478	20240531	112900	643826610	18750	18760	18760	18750	1160
479	20240531	112800	622071980	18760	18770	18770	18760	62
480	20240531	112700	620908780	18760	18760	18760	18760	0
481	20240531	112600	620908780	18760	18790	18790	18760	2249
482	20240531	112500	578690850	18790	18800	18800	18790	233
483	20240531	112400	574312170	18810	18810	18810	18810	0
484	20240531	112300	574312170	18810	18810	18810	18810	77
485	20240531	112200	572863800	18800	18810	18810	18800	1500
486	20240531	112100	544660380	18810	18810	18810	18810	0
487	20240531	112000	544660380	18810	18810	18810	18810	25
488	20240531	111900	544190130	18820	18820	18820	18820	0
489	20240531	111800	544190130	18820	18830	18830	18820	800
490	20240531	111700	529133760	18830	18830	18830	18830	400
491	20240531	111600	521601760	18840	18840	18840	18840	100
492	20240531	111500	519717760	18850	18850	18850	18850	0
493	20240531	111400	519717760	18850	18850	18850	18850	250
494	20240531	111300	515005260	18840	18840	18840	18840	0
495	20240531	111200	515005260	18840	18840	18840	18840	0
496	20240531	111100	515005260	18840	18840	18840	18840	0
497	20240531	111000	515005260	18840	18840	18840	18840	0
498	20240531	110900	515005260	18840	18880	18880	18840	1452
499	20240531	110800	487634280	18880	18880	18880	18880	18
500	20240531	110700	487294440	18890	18890	18890	18890	0
501	20240531	110600	487294440	18890	18890	18890	18890	1
502	20240531	110500	487275550	18880	18880	18880	18880	182
503	20240531	110400	483839390	18890	18890	18890	18890	0
504	20240531	110300	483839390	18890	18890	18890	18890	0
505	20240531	110200	483839390	18890	18890	18890	18890	0
506	20240531	110100	483839390	18890	18890	18890	18890	0
507	20240531	110000	483839390	18890	18890	18890	18890	15
508	20240531	105900	483556040	18880	18880	18880	18880	1
509	20240531	105800	483537160	18880	18880	18880	18880	40
510	20240531	105700	482781960	18890	18880	18890	18880	106
511	20240531	105600	480780620	18880	18880	18880	18880	0
512	20240531	105500	480780620	18880	18880	18880	18880	0
513	20240531	105400	480780620	18880	18890	18890	18880	33
514	20240531	105300	480157270	18890	18890	18890	18890	1
515	20240531	105200	480138380	18890	18890	18890	18890	5
516	20240531	105100	480043930	18890	18890	18890	18890	0
517	20240531	105000	480043930	18890	18890	18890	18890	0
518	20240531	104900	480043930	18890	18890	18890	18890	0
519	20240531	104800	480043930	18890	18900	18900	18890	1210
520	20240531	104700	457179650	18900	18900	18900	18900	166
521	20240531	104600	454042250	18890	18890	18890	18890	500
522	20240531	104500	444597250	18890	18890	18890	18890	0
523	20240531	104400	444597250	18890	18870	18890	18870	2
524	20240531	104300	444559490	18840	18840	18840	18840	0
525	20240531	104200	444559490	18840	18870	18870	18840	354
526	20240531	104100	437890090	18880	18870	18880	18870	17
527	20240531	104000	437569140	18860	18890	18900	18860	226
528	20240531	103900	433306450	18900	18870	18900	18870	102
529	20240531	103800	431380190	18870	18870	18870	18870	10
530	20240531	103700	431191490	18860	18860	18860	18860	0
531	20240531	103600	431191490	18860	18880	18880	18860	10
532	20240531	103500	431002750	18880	18880	18880	18880	0
533	20240531	103400	431002750	18880	18880	18880	18880	0
534	20240531	103300	431002750	18880	18880	18880	18880	0
535	20240531	103200	431002750	18880	18870	18880	18870	28
536	20240531	103100	430474130	18840	18840	18840	18840	0
537	20240531	103000	430474130	18840	18840	18840	18840	0
538	20240531	102900	430474130	18840	18840	18840	18840	0
539	20240531	102800	430474130	18840	18840	18840	18840	12
540	20240531	102700	430248050	18870	18840	18870	18840	222
541	20240531	102600	426059230	18840	18840	18840	18840	11
542	20240531	102500	425851990	18840	18840	18840	18840	0
543	20240531	102400	425851990	18840	18840	18840	18840	60
544	20240531	102300	424721590	18830	18830	18830	18830	0
545	20240531	102200	424721590	18830	18830	18830	18830	0
546	20240531	102100	424721590	18830	18830	18830	18830	7
547	20240531	102000	424589780	18830	18830	18830	18830	123
548	20240531	101900	422273690	18830	18830	18830	18830	0
549	20240531	101800	422273690	18830	18830	18830	18830	66
550	20240531	101700	421030910	18830	18830	18830	18830	0
551	20240531	101600	421030910	18830	18830	18830	18830	0
552	20240531	101500	421030910	18830	18830	18830	18830	50
553	20240531	101400	420089410	18820	18820	18820	18820	24
554	20240531	101300	419637730	18820	18820	18820	18820	1
555	20240531	101200	419618910	18800	18810	18810	18800	222
556	20240531	101100	415443100	18810	18800	18810	18800	1043
557	20240531	101000	395832490	18800	18800	18800	18800	171
558	20240531	100900	392617690	18800	18800	18800	18800	110
559	20240531	100800	390549690	18800	18800	18800	18800	324
560	20240531	100700	384458490	18800	18800	18800	18800	8
561	20240531	100600	384308090	18800	18790	18800	18780	398
562	20240531	100500	376832830	18800	18800	18800	18800	0
563	20240531	100400	376832830	18800	18800	18800	18780	133
564	20240531	100300	374334220	18800	18790	18800	18790	731
565	20240531	100200	360595810	18780	18750	18780	18750	867
566	20240531	100100	344327220	18750	18770	18770	18750	1455
567	20240531	100000	317045070	18770	18760	18770	18760	16
568	20240531	095900	316744830	18760	18790	18790	18760	273
569	20240531	095800	311621880	18790	18790	18790	18790	35
570	20240531	095700	310964230	18780	18790	18790	18780	70
571	20240531	095600	309649590	18790	18790	18790	18790	117
572	20240531	095500	307451160	18790	18790	18790	18790	0
573	20240531	095400	307451160	18790	18790	18790	18790	2
574	20240531	095300	307413580	18770	18800	18800	18770	117
575	20240531	095200	305216610	18770	18770	18790	18750	206
576	20240531	095100	301349890	18770	18840	18900	18770	1878
577	20240531	095000	266044330	18840	18870	18870	18820	1636
578	20240531	094900	235202900	18870	18960	18960	18860	2255
579	20240531	094800	192544120	18950	18950	18950	18950	21
580	20240531	094700	192146170	18950	18960	18960	18950	11
581	20240531	094600	191937710	18960	18960	18960	18960	74
582	20240531	094500	190534670	18960	19010	19010	18960	1312
583	20240531	094400	165619360	19010	19050	19050	19010	1466
584	20240531	094300	137736750	19050	19050	19050	19050	3
585	20240531	094200	137679600	19040	19040	19040	19040	0
586	20240531	094100	137679600	19040	19040	19040	19040	0
587	20240531	094000	137679600	19040	19050	19050	19040	700
588	20240531	093900	124349470	19070	19070	19070	19070	0
589	20240531	093800	124349470	19070	19070	19070	19070	10
590	20240531	093700	124158770	19070	19070	19070	19070	7
591	20240531	093600	124025280	19070	19070	19090	19070	11
592	20240531	093500	123815490	19070	19050	19080	19050	76
593	20240531	093400	122366440	19040	19040	19040	19040	301
594	20240531	093300	116635400	19050	19050	19050	19050	1
595	20240531	093200	116616350	19040	19040	19040	19040	5
596	20240531	093100	116521150	19050	19080	19080	19040	612
597	20240531	093000	104862470	19090	19070	19090	19070	2
598	20240531	092900	104824310	19060	19070	19070	19060	159
599	20240531	092800	101793570	19090	19080	19090	19080	7
600	20240531	092700	101659970	19070	19070	19070	19070	115
601	20240531	092600	99466920	19070	19110	19110	19070	61
602	20240531	092500	98301530	19110	19110	19110	19110	1
603	20240531	092400	98282420	19130	19130	19130	19130	0
604	20240531	092300	98282420	19130	19130	19130	19130	0
605	20240531	092200	98282420	19130	19130	19130	19130	13
606	20240531	092100	98033730	19130	19130	19130	19130	37
607	20240531	092000	97325920	19070	19120	19120	19070	59
608	20240531	091900	96197890	19120	19110	19130	19110	807
609	20240531	091800	80763980	19120	19120	19120	19120	2
610	20240531	091700	80725740	19110	19120	19120	19110	7
611	20240531	091600	80591950	19120	19120	19120	19120	6
612	20240531	091500	80477230	19110	19120	19120	19110	26
613	20240531	091400	79980330	19110	19120	19120	19040	1008
614	20240531	091300	60787400	19030	19120	19120	19030	583
615	20240531	091200	49682730	19120	19130	19130	19120	7
616	20240531	091100	49548860	19130	19120	19130	19110	157
617	20240531	091000	46546960	19140	19120	19140	19120	14
618	20240531	090900	46279180	19120	19110	19140	19110	637
619	20240531	090800	34105620	19150	19150	19150	19110	205
620	20240531	090700	30187870	19110	19100	19110	19100	219
621	20240531	090600	26002880	19110	19110	19110	18970	364
622	20240531	090500	19082680	19110	19000	19110	19000	386
623	20240531	090400	11748570	19000	19000	19000	19000	41
624	20240531	090300	10969570	19000	18990	19000	18990	177
625	20240531	090200	7607240	18990	19010	19010	18990	327
626	20240531	090100	1393130	19010	19020	19020	19010	20
627	20240531	090000	1012830	19110	19110	19110	19110	53