KissMeData/042520/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192700	283057060	12960	12960	12960	12960	186
3	20240531	192600	283057060	12960	12960	12960	12960	0
4	20240531	192500	283057060	12960	12960	12960	12960	0
5	20240531	192400	283057060	12960	12960	12960	12960	0
6	20240531	192300	283057060	12960	12960	12960	12960	0
7	20240531	192200	283057060	12960	12960	12960	12960	0
8	20240531	192100	283057060	12960	12960	12960	12960	0
9	20240531	192000	283057060	12960	12960	12960	12960	0
10	20240531	191900	283057060	12960	12960	12960	12960	0
11	20240531	191800	283057060	12960	12960	12960	12960	0
12	20240531	191700	283057060	12960	12960	12960	12960	0
13	20240531	191600	283057060	12960	12960	12960	12960	0
14	20240531	191500	283057060	12960	12960	12960	12960	0
15	20240531	191400	283057060	12960	12960	12960	12960	0
16	20240531	191300	283057060	12960	12960	12960	12960	0
17	20240531	191200	283057060	12960	12960	12960	12960	0
18	20240531	191100	283057060	12960	12960	12960	12960	0
19	20240531	191000	283057060	12960	12960	12960	12960	0
20	20240531	190900	283057060	12960	12960	12960	12960	0
21	20240531	190800	283057060	12960	12960	12960	12960	0
22	20240531	190700	283057060	12960	12960	12960	12960	0
23	20240531	190600	283057060	12960	12960	12960	12960	0
24	20240531	190500	283057060	12960	12960	12960	12960	0
25	20240531	190400	283057060	12960	12960	12960	12960	0
26	20240531	190300	283057060	12960	12960	12960	12960	0
27	20240531	190200	283057060	12960	12960	12960	12960	0
28	20240531	190100	283057060	12960	12960	12960	12960	0
29	20240531	190000	283057060	12960	12960	12960	12960	0
30	20240531	185900	283057060	12960	12960	12960	12960	0
31	20240531	185800	283057060	12960	12960	12960	12960	0
32	20240531	185700	283057060	12960	12960	12960	12960	186
33	20240531	185600	283057060	12960	12960	12960	12960	0
34	20240531	185500	283057060	12960	12960	12960	12960	0
35	20240531	185400	283057060	12960	12960	12960	12960	0
36	20240531	185300	283057060	12960	12960	12960	12960	0
37	20240531	185200	283057060	12960	12960	12960	12960	0
38	20240531	185100	283057060	12960	12960	12960	12960	0
39	20240531	185000	283057060	12960	12960	12960	12960	0
40	20240531	184900	283057060	12960	12960	12960	12960	0
41	20240531	184800	283057060	12960	12960	12960	12960	0
42	20240531	184700	283057060	12960	12960	12960	12960	0
43	20240531	184600	283057060	12960	12960	12960	12960	0
44	20240531	184500	283057060	12960	12960	12960	12960	0
45	20240531	184400	283057060	12960	12960	12960	12960	0
46	20240531	184300	283057060	12960	12960	12960	12960	0
47	20240531	184200	283057060	12960	12960	12960	12960	0
48	20240531	184100	283057060	12960	12960	12960	12960	0
49	20240531	184000	283057060	12960	12960	12960	12960	0
50	20240531	183900	283057060	12960	12960	12960	12960	0
51	20240531	183800	283057060	12960	12960	12960	12960	0
52	20240531	183700	283057060	12960	12960	12960	12960	0
53	20240531	183600	283057060	12960	12960	12960	12960	0
54	20240531	183500	283057060	12960	12960	12960	12960	0
55	20240531	183400	283057060	12960	12960	12960	12960	0
56	20240531	183300	283057060	12960	12960	12960	12960	0
57	20240531	183200	283057060	12960	12960	12960	12960	0
58	20240531	183100	283057060	12960	12960	12960	12960	0
59	20240531	183000	283057060	12960	12960	12960	12960	0
60	20240531	182900	283057060	12960	12960	12960	12960	0
61	20240531	182800	283057060	12960	12960	12960	12960	0
62	20240531	182700	283057060	12960	12960	12960	12960	186
63	20240531	182600	283057060	12960	12960	12960	12960	0
64	20240531	182500	283057060	12960	12960	12960	12960	0
65	20240531	182400	283057060	12960	12960	12960	12960	0
66	20240531	182300	283057060	12960	12960	12960	12960	0
67	20240531	182200	283057060	12960	12960	12960	12960	0
68	20240531	182100	283057060	12960	12960	12960	12960	0
69	20240531	182000	283057060	12960	12960	12960	12960	0
70	20240531	181900	283057060	12960	12960	12960	12960	0
71	20240531	181800	283057060	12960	12960	12960	12960	0
72	20240531	181700	283057060	12960	12960	12960	12960	0
73	20240531	181600	283057060	12960	12960	12960	12960	0
74	20240531	181500	283057060	12960	12960	12960	12960	0
75	20240531	181400	283057060	12960	12960	12960	12960	0
76	20240531	181300	283057060	12960	12960	12960	12960	0
77	20240531	181200	283057060	12960	12960	12960	12960	0
78	20240531	181100	283057060	12960	12960	12960	12960	0
79	20240531	181000	283057060	12960	12960	12960	12960	0
80	20240531	180900	283057060	12960	12960	12960	12960	0
81	20240531	180800	283057060	12960	12960	12960	12960	0
82	20240531	180700	283057060	12960	12960	12960	12960	0
83	20240531	180600	283057060	12960	12960	12960	12960	0
84	20240531	180500	283057060	12960	12960	12960	12960	0
85	20240531	180400	283057060	12960	12960	12960	12960	0
86	20240531	180300	283057060	12960	12960	12960	12960	0
87	20240531	180200	283057060	12960	12960	12960	12960	0
88	20240531	180100	283057060	12960	12960	12960	12960	0
89	20240531	180000	283057060	12960	12960	12960	12960	0
90	20240531	175900	283057060	12960	12960	12960	12960	0
91	20240531	175800	283057060	12960	12960	12960	12960	0
92	20240531	175700	283057060	12960	12960	12960	12960	186
93	20240531	175600	283057060	12960	12960	12960	12960	0
94	20240531	175500	283057060	12960	12960	12960	12960	0
95	20240531	175400	283057060	12960	12960	12960	12960	0
96	20240531	175300	283057060	12960	12960	12960	12960	0
97	20240531	175200	283057060	12960	12960	12960	12960	0
98	20240531	175100	283057060	12960	12960	12960	12960	0
99	20240531	175000	283057060	12960	12960	12960	12960	0
100	20240531	174900	283057060	12960	12960	12960	12960	0
101	20240531	174800	283057060	12960	12960	12960	12960	0
102	20240531	174700	283057060	12960	12960	12960	12960	0
103	20240531	174600	283057060	12960	12960	12960	12960	0
104	20240531	174500	283057060	12960	12960	12960	12960	0
105	20240531	174400	283057060	12960	12960	12960	12960	0
106	20240531	174300	283057060	12960	12960	12960	12960	0
107	20240531	174200	283057060	12960	12960	12960	12960	0
108	20240531	174100	283057060	12960	12960	12960	12960	0
109	20240531	174000	283057060	12960	12960	12960	12960	0
110	20240531	173900	283057060	12960	12960	12960	12960	0
111	20240531	173800	283057060	12960	12960	12960	12960	0
112	20240531	173700	283057060	12960	12960	12960	12960	0
113	20240531	173600	283057060	12960	12960	12960	12960	0
114	20240531	173500	283057060	12960	12960	12960	12960	0
115	20240531	173400	283057060	12960	12960	12960	12960	0
116	20240531	173300	283057060	12960	12960	12960	12960	0
117	20240531	173200	283057060	12960	12960	12960	12960	0
118	20240531	173100	283057060	12960	12960	12960	12960	0
119	20240531	173000	283057060	12960	12960	12960	12960	0
120	20240531	172900	283057060	12960	12960	12960	12960	0
121	20240531	172800	283057060	12960	12960	12960	12960	0
122	20240531	172700	283057060	12960	12960	12960	12960	186
123	20240531	172600	283057060	12960	12960	12960	12960	0
124	20240531	172500	283057060	12960	12960	12960	12960	0
125	20240531	172400	283057060	12960	12960	12960	12960	0
126	20240531	172300	283057060	12960	12960	12960	12960	0
127	20240531	172200	283057060	12960	12960	12960	12960	0
128	20240531	172100	283057060	12960	12960	12960	12960	0
129	20240531	172000	283057060	12960	12960	12960	12960	0
130	20240531	171900	283057060	12960	12960	12960	12960	0
131	20240531	171800	283057060	12960	12960	12960	12960	0
132	20240531	171700	283057060	12960	12960	12960	12960	0
133	20240531	171600	283057060	12960	12960	12960	12960	0
134	20240531	171500	283057060	12960	12960	12960	12960	0
135	20240531	171400	283057060	12960	12960	12960	12960	0
136	20240531	171300	283057060	12960	12960	12960	12960	0
137	20240531	171200	283057060	12960	12960	12960	12960	0
138	20240531	171100	283057060	12960	12960	12960	12960	0
139	20240531	171000	283057060	12960	12960	12960	12960	0
140	20240531	170900	283057060	12960	12960	12960	12960	0
141	20240531	170800	283057060	12960	12960	12960	12960	0
142	20240531	170700	283057060	12960	12960	12960	12960	0
143	20240531	170600	283057060	12960	12960	12960	12960	0
144	20240531	170500	283057060	12960	12960	12960	12960	0
145	20240531	170400	283057060	12960	12960	12960	12960	0
146	20240531	170300	283057060	12960	12960	12960	12960	0
147	20240531	170200	283057060	12960	12960	12960	12960	0
148	20240531	170100	283057060	12960	12960	12960	12960	0
149	20240531	170000	283057060	12960	12960	12960	12960	0
150	20240531	165900	283057060	12960	12960	12960	12960	0
151	20240531	165800	283057060	12960	12960	12960	12960	0
152	20240531	165700	283057060	12960	12960	12960	12960	186
153	20240531	165600	283057060	12960	12960	12960	12960	0
154	20240531	165500	283057060	12960	12960	12960	12960	0
155	20240531	165400	283057060	12960	12960	12960	12960	0
156	20240531	165300	283057060	12960	12960	12960	12960	0
157	20240531	165200	283057060	12960	12960	12960	12960	0
158	20240531	165100	283057060	12960	12960	12960	12960	0
159	20240531	165000	283057060	12960	12960	12960	12960	0
160	20240531	164900	283057060	12960	12960	12960	12960	0
161	20240531	164800	283057060	12960	12960	12960	12960	0
162	20240531	164700	283057060	12960	12960	12960	12960	0
163	20240531	164600	283057060	12960	12960	12960	12960	0
164	20240531	164500	283057060	12960	12960	12960	12960	0
165	20240531	164400	283057060	12960	12960	12960	12960	0
166	20240531	164300	283057060	12960	12960	12960	12960	0
167	20240531	164200	283057060	12960	12960	12960	12960	0
168	20240531	164100	283057060	12960	12960	12960	12960	0
169	20240531	164000	283057060	12960	12960	12960	12960	0
170	20240531	163900	283057060	12960	12960	12960	12960	0
171	20240531	163800	283057060	12960	12960	12960	12960	0
172	20240531	163700	283057060	12960	12960	12960	12960	0
173	20240531	163600	283057060	12960	12960	12960	12960	0
174	20240531	163500	283057060	12960	12960	12960	12960	0
175	20240531	163400	283057060	12960	12960	12960	12960	0
176	20240531	163300	283057060	12960	12960	12960	12960	0
177	20240531	163200	283057060	12960	12960	12960	12960	0
178	20240531	163100	283057060	12960	12960	12960	12960	0
179	20240531	163000	283057060	12960	12960	12960	12960	0
180	20240531	162900	283057060	12960	12960	12960	12960	0
181	20240531	162800	283057060	12960	12960	12960	12960	0
182	20240531	162700	283057060	12960	12960	12960	12960	186
183	20240531	162600	283057060	12960	12960	12960	12960	0
184	20240531	162500	283057060	12960	12960	12960	12960	0
185	20240531	162400	283057060	12960	12960	12960	12960	0
186	20240531	162300	283057060	12960	12960	12960	12960	0
187	20240531	162200	283057060	12960	12960	12960	12960	0
188	20240531	162100	283057060	12960	12960	12960	12960	0
189	20240531	162000	283057060	12960	12960	12960	12960	0
190	20240531	161900	283057060	12960	12960	12960	12960	0
191	20240531	161800	283057060	12960	12960	12960	12960	0
192	20240531	161700	283057060	12960	12960	12960	12960	0
193	20240531	161600	283057060	12960	12960	12960	12960	0
194	20240531	161500	283057060	12960	12960	12960	12960	0
195	20240531	161400	283057060	12960	12960	12960	12960	0
196	20240531	161300	283057060	12960	12960	12960	12960	0
197	20240531	161200	283057060	12960	12960	12960	12960	0
198	20240531	161100	283057060	12960	12960	12960	12960	0
199	20240531	161000	283057060	12960	12960	12960	12960	0
200	20240531	160900	283057060	12960	12960	12960	12960	0
201	20240531	160800	283057060	12960	12960	12960	12960	0
202	20240531	160700	283057060	12960	12960	12960	12960	0
203	20240531	160600	283057060	12960	12960	12960	12960	0
204	20240531	160500	283057060	12960	12960	12960	12960	0
205	20240531	160400	283057060	12960	12960	12960	12960	0
206	20240531	160300	283057060	12960	12960	12960	12960	0
207	20240531	160200	283057060	12960	12960	12960	12960	0
208	20240531	160100	283057060	12960	12960	12960	12960	0
209	20240531	160000	283057060	12960	12960	12960	12960	0
210	20240531	155900	283057060	12960	12960	12960	12960	0
211	20240531	155800	283057060	12960	12960	12960	12960	0
212	20240531	155700	283057060	12960	12960	12960	12960	186
213	20240531	155600	283057060	12960	12960	12960	12960	0
214	20240531	155500	283057060	12960	12960	12960	12960	0
215	20240531	155400	283057060	12960	12960	12960	12960	0
216	20240531	155300	283057060	12960	12960	12960	12960	0
217	20240531	155200	283057060	12960	12960	12960	12960	0
218	20240531	155100	283057060	12960	12960	12960	12960	0
219	20240531	155000	283057060	12960	12960	12960	12960	0
220	20240531	154900	283057060	12960	12960	12960	12960	0
221	20240531	154800	283057060	12960	12960	12960	12960	0
222	20240531	154700	283057060	12960	12960	12960	12960	0
223	20240531	154600	283057060	12960	12960	12960	12960	0
224	20240531	154500	283057060	12960	12960	12960	12960	0
225	20240531	154400	283057060	12960	12960	12960	12960	0
226	20240531	154300	283057060	12960	12960	12960	12960	0
227	20240531	154200	283057060	12960	12960	12960	12960	0
228	20240531	154100	283057060	12960	12960	12960	12960	0
229	20240531	154000	283057060	12960	12960	12960	12960	0
230	20240531	153900	283057060	12960	12960	12960	12960	0
231	20240531	153800	283057060	12960	12960	12960	12960	0
232	20240531	153700	283057060	12960	12960	12960	12960	0
233	20240531	153600	283057060	12960	12960	12960	12960	0
234	20240531	153500	283057060	12960	12960	12960	12960	0
235	20240531	153400	283057060	12960	12960	12960	12960	0
236	20240531	153300	283057060	12960	12960	12960	12960	0
237	20240531	153200	283057060	12960	12960	12960	12960	0
238	20240531	153100	283057060	12960	12960	12960	12960	0
239	20240531	153000	283057060	12960	12960	12960	12960	186
240	20240531	152900	280646500	12940	12940	12940	12940	0
241	20240531	152800	280646500	12940	12940	12940	12940	0
242	20240531	152700	280646500	12940	12940	12940	12940	0
243	20240531	152600	280646500	12940	12940	12940	12940	0
244	20240531	152500	280646500	12940	12940	12940	12940	0
245	20240531	152400	280646500	12940	12940	12940	12940	0
246	20240531	152300	280646500	12940	12940	12940	12940	0
247	20240531	152200	280646500	12940	12940	12940	12940	0
248	20240531	152100	280646500	12940	12940	12940	12940	0
249	20240531	152000	280646500	12940	12940	12940	12940	0
250	20240531	151900	280646500	12940	12890	12950	12890	74
251	20240531	151800	279689940	12930	12930	12930	12930	2
252	20240531	151700	279664080	12930	12930	12950	12930	76
253	20240531	151600	278680400	12960	12960	12960	12960	0
254	20240531	151500	278680400	12960	12930	12960	12930	40
255	20240531	151400	278163170	12930	12930	12930	12930	61
256	20240531	151300	277374440	12890	12930	12960	12890	258
257	20240531	151200	274033620	12930	12930	12930	12890	18
258	20240531	151100	273801520	12890	12890	12890	12890	0
259	20240531	151000	273801520	12890	12890	12890	12890	28
260	20240531	150900	273440600	12900	12880	12900	12880	214
261	20240531	150800	270680310	12820	12820	12820	12820	14
262	20240531	150700	270500830	12830	12830	12830	12830	0
263	20240531	150600	270500830	12830	12830	12830	12830	0
264	20240531	150500	270500830	12830	12830	12830	12830	12
265	20240531	150400	270346870	12880	12880	12880	12880	10
266	20240531	150300	270218070	12890	12870	12890	12870	29
267	20240531	150200	269844660	12900	12900	12900	12900	36
268	20240531	150100	269380260	12890	12890	12890	12890	393
269	20240531	150000	264314490	12900	12900	12900	12900	0
270	20240531	145900	264314490	12900	12840	12900	12840	970
271	20240531	145800	251836290	12840	12850	12850	12840	40
272	20240531	145700	251322670	12840	12840	12840	12840	193
273	20240531	145600	248844550	12880	12880	12880	12880	3
274	20240531	145500	248805910	12900	12840	12900	12840	907
275	20240531	145400	237148140	12840	12830	12840	12830	500
276	20240531	145300	230728230	12820	12750	12820	12750	1064
277	20240531	145200	217094620	12770	12760	12770	12760	111
278	20240531	145100	215677660	12750	12750	12750	12750	0
279	20240531	145000	215677660	12750	12750	12750	12750	50
280	20240531	144900	215040160	12710	12710	12710	12710	0
281	20240531	144800	215040160	12710	12710	12710	12710	0
282	20240531	144700	215040160	12710	12710	12710	12710	1
283	20240531	144600	215027450	12740	12730	12740	12730	475
284	20240531	144500	208978950	12720	12710	12720	12710	208
285	20240531	144400	206333870	12700	12700	12700	12700	1
286	20240531	144300	206321170	12700	12700	12700	12700	124
287	20240531	144200	204746370	12660	12660	12660	12660	225
288	20240531	144100	201897870	12650	12650	12650	12650	0
289	20240531	144000	201897870	12650	12650	12650	12650	0
290	20240531	143900	201897870	12650	12650	12650	12650	0
291	20240531	143800	201897870	12650	12650	12650	12650	1
292	20240531	143700	201885220	12660	12660	12660	12660	2
293	20240531	143600	201859900	12660	12660	12660	12660	0
294	20240531	143500	201859900	12660	12660	12660	12660	0
295	20240531	143400	201859900	12660	12660	12660	12660	0
296	20240531	143300	201859900	12660	12660	12660	12660	8
297	20240531	143200	201758620	12660	12660	12660	12660	1
298	20240531	143100	201745960	12710	12710	12710	12710	0
299	20240531	143000	201745960	12710	12710	12710	12710	0
300	20240531	142900	201745960	12710	12710	12710	12710	0
301	20240531	142800	201745960	12710	12710	12710	12710	2
302	20240531	142700	201720540	12660	12660	12660	12660	1
303	20240531	142600	201707880	12720	12720	12720	12720	10
304	20240531	142500	201580680	12720	12720	12720	12720	0
305	20240531	142400	201580680	12720	12670	12720	12670	2
306	20240531	142300	201555290	12720	12720	12720	12720	1
307	20240531	142200	201542570	12650	12650	12650	12650	0
308	20240531	142100	201542570	12650	12650	12650	12650	0
309	20240531	142000	201542570	12650	12650	12650	12650	0
310	20240531	141900	201542570	12650	12650	12650	12650	0
311	20240531	141800	201542570	12650	12640	12650	12640	51
312	20240531	141700	200897680	12640	12640	12640	12640	0
313	20240531	141600	200897680	12640	12640	12640	12640	0
314	20240531	141500	200897680	12640	12640	12640	12640	300
315	20240531	141400	197105680	12640	12640	12640	12640	0
316	20240531	141300	197105680	12640	12640	12640	12640	338
317	20240531	141200	192833360	12650	12640	12650	12640	3
318	20240531	141100	192795420	12640	12640	12640	12640	0
319	20240531	141000	192795420	12640	12640	12640	12640	0
320	20240531	140900	192795420	12640	12640	12640	12640	100
321	20240531	140800	191531420	12640	12640	12640	12640	50
322	20240531	140700	190899420	12640	12640	12640	12640	0
323	20240531	140600	190899420	12640	12640	12640	12640	1
324	20240531	140500	190886780	12730	12730	12730	12730	0
325	20240531	140400	190886780	12730	12730	12730	12730	0
326	20240531	140300	190886780	12730	12730	12730	12620	5
327	20240531	140200	190823250	12600	12600	12600	12600	0
328	20240531	140100	190823250	12600	12600	12600	12600	0
329	20240531	140000	190823250	12600	12650	12650	12600	10
330	20240531	135900	190696800	12650	12650	12650	12650	90
331	20240531	135800	189558300	12650	12650	12650	12650	0
332	20240531	135700	189558300	12650	12650	12650	12650	1
333	20240531	135600	189545650	12730	12730	12730	12730	0
334	20240531	135500	189545650	12730	12730	12730	12730	0
335	20240531	135400	189545650	12730	12730	12730	12730	2
336	20240531	135300	189520190	12680	12690	12690	12680	316
337	20240531	135200	185511040	12690	12690	12690	12690	0
338	20240531	135100	185511040	12690	12700	12700	12690	106
339	20240531	135000	184164850	12740	12740	12740	12740	0
340	20240531	134900	184164850	12740	12700	12740	12700	51
341	20240531	134800	183517110	12700	12700	12700	12700	0
342	20240531	134700	183517110	12700	12700	12700	12700	50
343	20240531	134600	182882110	12740	12700	12740	12700	2
344	20240531	134500	182856670	12740	12740	12740	12740	0
345	20240531	134400	182856670	12740	12740	12740	12740	0
346	20240531	134300	182856670	12740	12700	12740	12700	3
347	20240531	134200	182818490	12740	12740	12740	12740	0
348	20240531	134100	182818490	12740	12740	12740	12740	0
349	20240531	134000	182818490	12740	12740	12740	12740	88
350	20240531	133900	181697370	12740	12740	12740	12740	85
351	20240531	133800	180614470	12690	12690	12700	12690	1031
352	20240531	133700	167522360	12680	12690	12690	12680	2
353	20240531	133600	167496990	12680	12680	12680	12680	146
354	20240531	133500	165645710	12680	12680	12680	12680	1
355	20240531	133400	165633030	12610	12610	12610	12610	0
356	20240531	133300	165633030	12610	12610	12610	12610	0
357	20240531	133200	165633030	12610	12610	12610	12610	0
358	20240531	133100	165633030	12610	12610	12610	12610	1
359	20240531	133000	165620420	12680	12680	12680	12680	6
360	20240531	132900	165544340	12700	12700	12700	12700	0
361	20240531	132800	165544340	12700	12700	12700	12700	3
362	20240531	132700	165506240	12700	12700	12700	12700	0
363	20240531	132600	165506240	12700	12700	12700	12700	0
364	20240531	132500	165506240	12700	12610	12700	12610	3
365	20240531	132400	165468230	12690	12690	12690	12690	145
366	20240531	132300	163628180	12690	12680	12690	12680	2
367	20240531	132200	163602810	12610	12610	12610	12610	1
368	20240531	132100	163590200	12690	12690	12690	12690	2
369	20240531	132000	163564820	12650	12680	12690	12650	247
370	20240531	131900	160440200	12650	12650	12650	12650	756
371	20240531	131800	150876800	12580	12580	12580	12580	0
372	20240531	131700	150876800	12580	12590	12590	12580	1445
373	20240531	131600	132693650	12570	12570	12570	12570	1
374	20240531	131500	132681080	12640	12640	12640	12640	0
375	20240531	131400	132681080	12640	12640	12640	12640	0
376	20240531	131300	132681080	12640	12650	12650	12640	707
377	20240531	131200	123743130	12650	12650	12650	12650	2
378	20240531	131100	123717830	12650	12660	12660	12650	19
379	20240531	131000	123477300	12660	12660	12660	12660	51
380	20240531	130900	122831640	12660	12660	12660	12660	0
381	20240531	130800	122831640	12660	12660	12660	12660	0
382	20240531	130700	122831640	12660	12660	12660	12660	10
383	20240531	130600	122705040	12660	12660	12660	12660	0
384	20240531	130500	122705040	12660	12660	12660	12660	0
385	20240531	130400	122705040	12660	12670	12670	12660	159
386	20240531	130300	120690520	12650	12650	12650	12650	0
387	20240531	130200	120690520	12650	12650	12650	12650	1
388	20240531	130100	120677870	12650	12650	12650	12650	104
389	20240531	130000	119362270	12650	12650	12650	12650	0
390	20240531	125900	119362270	12650	12650	12650	12650	0
391	20240531	125800	119362270	12650	12650	12650	12650	1
392	20240531	125700	119349620	12650	12650	12650	12650	0
393	20240531	125600	119349620	12650	12600	12650	12600	3
394	20240531	125500	119311720	12630	12630	12630	12630	100
395	20240531	125400	118048720	12630	12630	12630	12630	100
396	20240531	125300	116785720	12630	12630	12630	12630	10
397	20240531	125200	116659420	12550	12550	12550	12550	0
398	20240531	125100	116659420	12550	12550	12550	12550	0
399	20240531	125000	116659420	12550	12550	12550	12550	1
400	20240531	124900	116646870	12630	12630	12630	12630	0
401	20240531	124800	116646870	12630	12630	12630	12630	0
402	20240531	124700	116646870	12630	12630	12630	12630	0
403	20240531	124600	116646870	12630	12570	12630	12560	485
404	20240531	124500	110555120	12560	12560	12560	12560	0
405	20240531	124400	110555120	12560	12560	12560	12560	1
406	20240531	124300	110542560	12560	12580	12580	12560	139
407	20240531	124200	108794720	12600	12610	12610	12600	470
408	20240531	124100	102870660	12620	12620	12620	12620	1
409	20240531	124000	102858040	12630	12630	12630	12630	0
410	20240531	123900	102858040	12630	12630	12630	12620	11
411	20240531	123800	102719200	12620	12620	12620	12620	0
412	20240531	123700	102719200	12620	12620	12620	12620	0
413	20240531	123600	102719200	12620	12620	12620	12620	0
414	20240531	123500	102719200	12620	12620	12620	12620	1
415	20240531	123400	102706580	12630	12620	12630	12620	54
416	20240531	123300	102025090	12630	12630	12630	12630	0
417	20240531	123200	102025090	12630	12630	12630	12630	1
418	20240531	123100	102012460	12620	12620	12620	12620	0
419	20240531	123000	102012460	12620	12620	12620	12620	0
420	20240531	122900	102012460	12620	12630	12630	12620	97
421	20240531	122800	100787360	12630	12630	12630	12630	1
422	20240531	122700	100774730	12630	12630	12630	12630	1
423	20240531	122600	100762100	12620	12620	12620	12620	20
424	20240531	122500	100509700	12620	12620	12620	12620	10
425	20240531	122400	100383500	12620	12620	12620	12620	0
426	20240531	122300	100383500	12620	12620	12620	12620	1
427	20240531	122200	100370880	12620	12620	12620	12620	0
428	20240531	122100	100370880	12620	12620	12620	12620	0
429	20240531	122000	100370880	12620	12620	12620	12620	1
430	20240531	121900	100358260	12640	12640	12640	12640	0
431	20240531	121800	100358260	12640	12640	12640	12640	2
432	20240531	121700	100332980	12650	12650	12650	12650	0
433	20240531	121600	100332980	12650	12650	12650	12650	0
434	20240531	121500	100332980	12650	12610	12650	12610	2
435	20240531	121400	100307720	12650	12650	12650	12650	0
436	20240531	121300	100307720	12650	12650	12650	12650	0
437	20240531	121200	100307720	12650	12650	12650	12650	10
438	20240531	121100	100181220	12610	12610	12610	12610	0
439	20240531	121000	100181220	12610	12610	12610	12610	0
440	20240531	120900	100181220	12610	12610	12610	12610	2
441	20240531	120800	100156000	12610	12610	12610	12610	0
442	20240531	120700	100156000	12610	12630	12630	12610	50
443	20240531	120600	99525330	12640	12640	12640	12640	49
444	20240531	120500	98905970	12640	12640	12640	12640	0
445	20240531	120400	98905970	12640	12640	12640	12640	1
446	20240531	120300	98893330	12610	12610	12610	12610	1
447	20240531	120200	98880720	12610	12610	12610	12610	0
448	20240531	120100	98880720	12610	12610	12610	12610	0
449	20240531	120000	98880720	12610	12610	12610	12610	1
450	20240531	115900	98868110	12610	12610	12610	12610	0
451	20240531	115800	98868110	12610	12610	12610	12610	0
452	20240531	115700	98868110	12610	12610	12610	12610	0
453	20240531	115600	98868110	12610	12630	12630	12610	351
454	20240531	115500	94439020	12630	12630	12630	12630	0
455	20240531	115400	94439020	12630	12630	12630	12630	1
456	20240531	115300	94426390	12630	12630	12630	12630	0
457	20240531	115200	94426390	12630	12630	12630	12630	0
458	20240531	115100	94426390	12630	12630	12630	12630	0
459	20240531	115000	94426390	12630	12630	12630	12630	0
460	20240531	114900	94426390	12630	12630	12630	12630	6
461	20240531	114800	94350610	12620	12620	12620	12620	1
462	20240531	114700	94337990	12620	12620	12620	12620	35
463	20240531	114600	93896290	12620	12620	12620	12620	50
464	20240531	114500	93265290	12620	12620	12620	12620	4
465	20240531	114400	93214810	12630	12630	12630	12630	0
466	20240531	114300	93214810	12630	12630	12630	12630	0
467	20240531	114200	93214810	12630	12630	12640	12620	242
468	20240531	114100	90158350	12630	12630	12630	12630	0
469	20240531	114000	90158350	12630	12630	12630	12630	0
470	20240531	113900	90158350	12630	12630	12630	12630	1
471	20240531	113800	90145720	12630	12630	12630	12630	0
472	20240531	113700	90145720	12630	12630	12630	12630	0
473	20240531	113600	90145720	12630	12630	12630	12630	0
474	20240531	113500	90145720	12630	12630	12630	12630	10
475	20240531	113400	90019420	12630	12630	12630	12630	1
476	20240531	113300	90006790	12650	12650	12650	12650	0
477	20240531	113200	90006790	12650	12650	12650	12650	1
478	20240531	113100	89994140	12650	12650	12650	12650	0
479	20240531	113000	89994140	12650	12650	12650	12650	50
480	20240531	112900	89361640	12650	12650	12650	12650	1
481	20240531	112800	89348990	12630	12630	12630	12630	1
482	20240531	112700	89336360	12650	12650	12650	12650	0
483	20240531	112600	89336360	12650	12650	12650	12650	0
484	20240531	112500	89336360	12650	12650	12650	12650	1
485	20240531	112400	89323710	12640	12640	12640	12640	1
486	20240531	112300	89311070	12630	12630	12630	12630	0
487	20240531	112200	89311070	12630	12630	12630	12630	1
488	20240531	112100	89298440	12640	12640	12640	12640	42
489	20240531	112000	88767560	12640	12640	12640	12640	0
490	20240531	111900	88767560	12640	12640	12640	12640	1
491	20240531	111800	88754920	12650	12650	12650	12650	29
492	20240531	111700	88388070	12650	12650	12650	12650	0
493	20240531	111600	88388070	12650	12650	12650	12650	0
494	20240531	111500	88388070	12650	12650	12650	12650	100
495	20240531	111400	87123070	12650	12650	12650	12650	0
496	20240531	111300	87123070	12650	12650	12650	12650	1
497	20240531	111200	87110420	12650	12650	12650	12650	0
498	20240531	111100	87110420	12650	12650	12650	12650	40
499	20240531	111000	86604420	12670	12670	12670	12670	0
500	20240531	110900	86604420	12670	12670	12670	12670	0
501	20240531	110800	86604420	12670	12670	12670	12670	1
502	20240531	110700	86591750	12640	12640	12640	12640	1
503	20240531	110600	86579110	12640	12640	12640	12640	0
504	20240531	110500	86579110	12640	12640	12640	12640	15
505	20240531	110400	86389510	12670	12670	12670	12670	0
506	20240531	110300	86389510	12670	12670	12670	12670	3
507	20240531	110200	86351500	12630	12630	12630	12630	50
508	20240531	110100	85720000	12630	12630	12630	12630	1
509	20240531	110000	85707370	12670	12670	12670	12670	0
510	20240531	105900	85707370	12670	12670	12670	12670	0
511	20240531	105800	85707370	12670	12630	12670	12630	2
512	20240531	105700	85682070	12630	12630	12630	12630	0
513	20240531	105600	85682070	12630	12630	12630	12630	0
514	20240531	105500	85682070	12630	12630	12630	12630	0
515	20240531	105400	85682070	12630	12630	12630	12630	0
516	20240531	105300	85682070	12630	12630	12630	12630	0
517	20240531	105200	85682070	12630	12630	12630	12630	1
518	20240531	105100	85669440	12670	12670	12670	12670	100
519	20240531	105000	84402440	12670	12670	12670	12670	0
520	20240531	104900	84402440	12670	12670	12670	12670	0
521	20240531	104800	84402440	12670	12640	12670	12640	5
522	20240531	104700	84339210	12620	12620	12620	12620	101
523	20240531	104600	83064590	12640	12640	12640	12640	1
524	20240531	104500	83051950	12620	12620	12620	12620	120
525	20240531	104400	81537550	12620	12630	12630	12620	174
526	20240531	104300	79340950	12630	12630	12630	12630	0
527	20240531	104200	79340950	12630	12630	12630	12630	0
528	20240531	104100	79340950	12630	12630	12630	12630	82
529	20240531	104000	78305290	12640	12640	12640	12640	25
530	20240531	103900	77989290	12630	12630	12630	12630	0
531	20240531	103800	77989290	12630	12630	12630	12630	1
532	20240531	103700	77976660	12640	12640	12640	12640	0
533	20240531	103600	77976660	12640	12640	12640	12640	0
534	20240531	103500	77976660	12640	12640	12640	12640	1
535	20240531	103400	77964020	12630	12630	12630	12630	0
536	20240531	103300	77964020	12630	12630	12630	12630	0
537	20240531	103200	77964020	12630	12630	12630	12630	1
538	20240531	103100	77951390	12670	12670	12670	12670	0
539	20240531	103000	77951390	12670	12670	12670	12670	1
540	20240531	102900	77938720	12670	12670	12670	12670	3
541	20240531	102800	77900710	12630	12630	12630	12630	64
542	20240531	102700	77092390	12630	12640	12640	12630	236
543	20240531	102600	74111230	12640	12640	12640	12640	1
544	20240531	102500	74098590	12620	12620	12620	12620	0
545	20240531	102400	74098590	12620	12620	12620	12620	0
546	20240531	102300	74098590	12620	12620	12620	12620	0
547	20240531	102200	74098590	12620	12630	12630	12620	30
548	20240531	102100	73719740	12620	12620	12620	12620	0
549	20240531	102000	73719740	12620	12620	12620	12620	0
550	20240531	101900	73719740	12620	12630	12630	12620	30
551	20240531	101800	73340940	12620	12620	12620	12620	0
552	20240531	101700	73340940	12620	12620	12620	12620	1
553	20240531	101600	73328320	12670	12670	12670	12670	0
554	20240531	101500	73328320	12670	12670	12670	12670	0
555	20240531	101400	73328320	12670	12670	12670	12670	1
556	20240531	101300	73315650	12670	12670	12670	12670	26
557	20240531	101200	72986230	12670	12670	12670	12670	50
558	20240531	101100	72352730	12670	12670	12670	12670	30
559	20240531	101000	71972630	12670	12670	12670	12670	50
560	20240531	100900	71339130	12670	12670	12670	12670	27
561	20240531	100800	70997040	12670	12670	12670	12670	0
562	20240531	100700	70997040	12670	12670	12670	12670	0
563	20240531	100600	70997040	12670	12670	12670	12670	488
564	20240531	100500	64814080	12670	12670	12670	12670	0
565	20240531	100400	64814080	12670	12670	12670	12670	0
566	20240531	100300	64814080	12670	12670	12670	12670	22
567	20240531	100200	64535340	12700	12700	12700	12700	0
568	20240531	100100	64535340	12700	12700	12700	12700	2
569	20240531	100000	64509940	12700	12700	12700	12700	1
570	20240531	095900	64497240	12700	12700	12700	12700	0
571	20240531	095800	64497240	12700	12700	12700	12700	0
572	20240531	095700	64497240	12700	12700	12700	12700	0
573	20240531	095600	64497240	12700	12630	12700	12630	33
574	20240531	095500	64080310	12630	12630	12630	12630	163
575	20240531	095400	62021620	12650	12650	12650	12650	0
576	20240531	095300	62021620	12650	12650	12650	12650	24
577	20240531	095200	61718020	12650	12670	12740	12650	214
578	20240531	095100	59009060	12720	12720	12720	12720	0
579	20240531	095000	59009060	12720	12720	12720	12720	0
580	20240531	094900	59009060	12720	12720	12720	12720	200
581	20240531	094800	56465060	12720	12720	12720	12720	0
582	20240531	094700	56465060	12720	12710	12720	12710	14
583	20240531	094600	56287100	12720	12720	12720	12720	0
584	20240531	094500	56287100	12720	12720	12720	12720	2
585	20240531	094400	56261660	12670	12710	12710	12670	652
586	20240531	094300	47989330	12720	12720	12720	12720	35
587	20240531	094200	47544130	12820	12820	12820	12820	0
588	20240531	094100	47544130	12820	12820	12820	12820	0
589	20240531	094000	47544130	12820	12820	12820	12820	1
590	20240531	093900	47531310	12810	12810	12810	12810	0
591	20240531	093800	47531310	12810	12790	12810	12790	40
592	20240531	093700	47019340	12810	12810	12810	12810	0
593	20240531	093600	47019340	12810	12810	12810	12810	300
594	20240531	093500	43176340	12820	12680	12820	12680	23
595	20240531	093400	42884420	12680	12690	12690	12680	36
596	20240531	093300	42427870	12830	12830	12830	12830	1
597	20240531	093200	42415040	12830	12830	12830	12830	11
598	20240531	093100	42273910	12830	12830	12830	12830	5
599	20240531	093000	42209760	12840	12840	12840	12840	0
600	20240531	092900	42209760	12840	12680	12840	12670	210
601	20240531	092800	39547630	12840	12830	12840	12830	2
602	20240531	092700	39521960	12680	12680	12680	12680	238
603	20240531	092600	36504120	12680	12690	12840	12680	71
604	20240531	092500	35603330	12690	12690	12690	12690	15
605	20240531	092400	35412980	12850	12850	12850	12850	68
606	20240531	092300	34539180	12860	12860	12860	12860	0
607	20240531	092200	34539180	12860	12670	12860	12670	327
608	20240531	092100	30394940	12670	12670	12670	12670	0
609	20240531	092000	30394940	12670	12670	12670	12670	10
610	20240531	091900	30268240	12600	12610	12610	12600	240
611	20240531	091800	27244220	12670	12670	12670	12670	0
612	20240531	091700	27244220	12670	12670	12670	12670	0
613	20240531	091600	27244220	12670	12670	12670	12670	12
614	20240531	091500	27092180	12670	12670	12670	12670	0
615	20240531	091400	27092180	12670	12670	12670	12670	12
616	20240531	091300	26940140	12670	12670	12670	12670	67
617	20240531	091200	26091250	12670	12630	12670	12630	360
618	20240531	091100	21544390	12630	12600	12630	12600	11
619	20240531	091000	21405760	12630	12630	12630	12630	2
620	20240531	090900	21380500	12620	12600	12620	12600	32
621	20240531	090800	20976680	12600	12600	12600	12600	14
622	20240531	090700	20800280	12600	12600	12600	12600	0
623	20240531	090600	20800280	12600	12600	12600	12600	15
624	20240531	090500	20611280	12620	12570	12620	12570	128
625	20240531	090400	19000020	12450	12450	12450	12450	0
626	20240531	090300	19000020	12450	12490	12490	12450	132
627	20240531	090200	17355820	12630	12630	12630	12630	3
628	20240531	090100	17317930	12440	12440	12440	12440	5
629	20240531	090000	17255730	12630	12500	12630	12500	1374