KissMeData/300080/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	211000	1472356650	29850	29850	29850	29850	1342
3	20240531	210900	1472356650	29850	29850	29850	29850	0
4	20240531	210800	1472356650	29850	29850	29850	29850	0
5	20240531	210700	1472356650	29850	29850	29850	29850	0
6	20240531	210600	1472356650	29850	29850	29850	29850	0
7	20240531	210500	1472356650	29850	29850	29850	29850	0
8	20240531	210400	1472356650	29850	29850	29850	29850	0
9	20240531	210300	1472356650	29850	29850	29850	29850	0
10	20240531	210200	1472356650	29850	29850	29850	29850	0
11	20240531	210100	1472356650	29850	29850	29850	29850	0
12	20240531	210000	1472356650	29850	29850	29850	29850	0
13	20240531	205900	1472356650	29850	29850	29850	29850	0
14	20240531	205800	1472356650	29850	29850	29850	29850	0
15	20240531	205700	1472356650	29850	29850	29850	29850	0
16	20240531	205600	1472356650	29850	29850	29850	29850	0
17	20240531	205500	1472356650	29850	29850	29850	29850	0
18	20240531	205400	1472356650	29850	29850	29850	29850	0
19	20240531	205300	1472356650	29850	29850	29850	29850	0
20	20240531	205200	1472356650	29850	29850	29850	29850	0
21	20240531	205100	1472356650	29850	29850	29850	29850	0
22	20240531	205000	1472356650	29850	29850	29850	29850	0
23	20240531	204900	1472356650	29850	29850	29850	29850	0
24	20240531	204800	1472356650	29850	29850	29850	29850	0
25	20240531	204700	1472356650	29850	29850	29850	29850	0
26	20240531	204600	1472356650	29850	29850	29850	29850	0
27	20240531	204500	1472356650	29850	29850	29850	29850	0
28	20240531	204400	1472356650	29850	29850	29850	29850	0
29	20240531	204300	1472356650	29850	29850	29850	29850	0
30	20240531	204200	1472356650	29850	29850	29850	29850	0
31	20240531	204100	1472356650	29850	29850	29850	29850	0
32	20240531	204000	1472356650	29850	29850	29850	29850	1342
33	20240531	203900	1472356650	29850	29850	29850	29850	0
34	20240531	203800	1472356650	29850	29850	29850	29850	0
35	20240531	203700	1472356650	29850	29850	29850	29850	0
36	20240531	203600	1472356650	29850	29850	29850	29850	0
37	20240531	203500	1472356650	29850	29850	29850	29850	0
38	20240531	203400	1472356650	29850	29850	29850	29850	0
39	20240531	203300	1472356650	29850	29850	29850	29850	0
40	20240531	203200	1472356650	29850	29850	29850	29850	0
41	20240531	203100	1472356650	29850	29850	29850	29850	0
42	20240531	203000	1472356650	29850	29850	29850	29850	0
43	20240531	202900	1472356650	29850	29850	29850	29850	0
44	20240531	202800	1472356650	29850	29850	29850	29850	0
45	20240531	202700	1472356650	29850	29850	29850	29850	0
46	20240531	202600	1472356650	29850	29850	29850	29850	0
47	20240531	202500	1472356650	29850	29850	29850	29850	0
48	20240531	202400	1472356650	29850	29850	29850	29850	0
49	20240531	202300	1472356650	29850	29850	29850	29850	0
50	20240531	202200	1472356650	29850	29850	29850	29850	0
51	20240531	202100	1472356650	29850	29850	29850	29850	0
52	20240531	202000	1472356650	29850	29850	29850	29850	0
53	20240531	201900	1472356650	29850	29850	29850	29850	0
54	20240531	201800	1472356650	29850	29850	29850	29850	0
55	20240531	201700	1472356650	29850	29850	29850	29850	0
56	20240531	201600	1472356650	29850	29850	29850	29850	0
57	20240531	201500	1472356650	29850	29850	29850	29850	0
58	20240531	201400	1472356650	29850	29850	29850	29850	0
59	20240531	201300	1472356650	29850	29850	29850	29850	0
60	20240531	201200	1472356650	29850	29850	29850	29850	0
61	20240531	201100	1472356650	29850	29850	29850	29850	0
62	20240531	201000	1472356650	29850	29850	29850	29850	1342
63	20240531	200900	1472356650	29850	29850	29850	29850	0
64	20240531	200800	1472356650	29850	29850	29850	29850	0
65	20240531	200700	1472356650	29850	29850	29850	29850	0
66	20240531	200600	1472356650	29850	29850	29850	29850	0
67	20240531	200500	1472356650	29850	29850	29850	29850	0
68	20240531	200400	1472356650	29850	29850	29850	29850	0
69	20240531	200300	1472356650	29850	29850	29850	29850	0
70	20240531	200200	1472356650	29850	29850	29850	29850	0
71	20240531	200100	1472356650	29850	29850	29850	29850	0
72	20240531	200000	1472356650	29850	29850	29850	29850	0
73	20240531	195900	1472356650	29850	29850	29850	29850	0
74	20240531	195800	1472356650	29850	29850	29850	29850	0
75	20240531	195700	1472356650	29850	29850	29850	29850	0
76	20240531	195600	1472356650	29850	29850	29850	29850	0
77	20240531	195500	1472356650	29850	29850	29850	29850	0
78	20240531	195400	1472356650	29850	29850	29850	29850	0
79	20240531	195300	1472356650	29850	29850	29850	29850	0
80	20240531	195200	1472356650	29850	29850	29850	29850	0
81	20240531	195100	1472356650	29850	29850	29850	29850	0
82	20240531	195000	1472356650	29850	29850	29850	29850	0
83	20240531	194900	1472356650	29850	29850	29850	29850	0
84	20240531	194800	1472356650	29850	29850	29850	29850	0
85	20240531	194700	1472356650	29850	29850	29850	29850	0
86	20240531	194600	1472356650	29850	29850	29850	29850	0
87	20240531	194500	1472356650	29850	29850	29850	29850	0
88	20240531	194400	1472356650	29850	29850	29850	29850	0
89	20240531	194300	1472356650	29850	29850	29850	29850	0
90	20240531	194200	1472356650	29850	29850	29850	29850	0
91	20240531	194100	1472356650	29850	29850	29850	29850	0
92	20240531	194000	1472356650	29850	29850	29850	29850	1342
93	20240531	193900	1472356650	29850	29850	29850	29850	0
94	20240531	193800	1472356650	29850	29850	29850	29850	0
95	20240531	193700	1472356650	29850	29850	29850	29850	0
96	20240531	193600	1472356650	29850	29850	29850	29850	0
97	20240531	193500	1472356650	29850	29850	29850	29850	0
98	20240531	193400	1472356650	29850	29850	29850	29850	0
99	20240531	193300	1472356650	29850	29850	29850	29850	0
100	20240531	193200	1472356650	29850	29850	29850	29850	0
101	20240531	193100	1472356650	29850	29850	29850	29850	0
102	20240531	193000	1472356650	29850	29850	29850	29850	0
103	20240531	192900	1472356650	29850	29850	29850	29850	0
104	20240531	192800	1472356650	29850	29850	29850	29850	0
105	20240531	192700	1472356650	29850	29850	29850	29850	0
106	20240531	192600	1472356650	29850	29850	29850	29850	0
107	20240531	192500	1472356650	29850	29850	29850	29850	0
108	20240531	192400	1472356650	29850	29850	29850	29850	0
109	20240531	192300	1472356650	29850	29850	29850	29850	0
110	20240531	192200	1472356650	29850	29850	29850	29850	0
111	20240531	192100	1472356650	29850	29850	29850	29850	0
112	20240531	192000	1472356650	29850	29850	29850	29850	0
113	20240531	191900	1472356650	29850	29850	29850	29850	0
114	20240531	191800	1472356650	29850	29850	29850	29850	0
115	20240531	191700	1472356650	29850	29850	29850	29850	0
116	20240531	191600	1472356650	29850	29850	29850	29850	0
117	20240531	191500	1472356650	29850	29850	29850	29850	0
118	20240531	191400	1472356650	29850	29850	29850	29850	0
119	20240531	191300	1472356650	29850	29850	29850	29850	0
120	20240531	191200	1472356650	29850	29850	29850	29850	0
121	20240531	191100	1472356650	29850	29850	29850	29850	0
122	20240531	191000	1472356650	29850	29850	29850	29850	1342
123	20240531	190900	1472356650	29850	29850	29850	29850	0
124	20240531	190800	1472356650	29850	29850	29850	29850	0
125	20240531	190700	1472356650	29850	29850	29850	29850	0
126	20240531	190600	1472356650	29850	29850	29850	29850	0
127	20240531	190500	1472356650	29850	29850	29850	29850	0
128	20240531	190400	1472356650	29850	29850	29850	29850	0
129	20240531	190300	1472356650	29850	29850	29850	29850	0
130	20240531	190200	1472356650	29850	29850	29850	29850	0
131	20240531	190100	1472356650	29850	29850	29850	29850	0
132	20240531	190000	1472356650	29850	29850	29850	29850	0
133	20240531	185900	1472356650	29850	29850	29850	29850	0
134	20240531	185800	1472356650	29850	29850	29850	29850	0
135	20240531	185700	1472356650	29850	29850	29850	29850	0
136	20240531	185600	1472356650	29850	29850	29850	29850	0
137	20240531	185500	1472356650	29850	29850	29850	29850	0
138	20240531	185400	1472356650	29850	29850	29850	29850	0
139	20240531	185300	1472356650	29850	29850	29850	29850	0
140	20240531	185200	1472356650	29850	29850	29850	29850	0
141	20240531	185100	1472356650	29850	29850	29850	29850	0
142	20240531	185000	1472356650	29850	29850	29850	29850	0
143	20240531	184900	1472356650	29850	29850	29850	29850	0
144	20240531	184800	1472356650	29850	29850	29850	29850	0
145	20240531	184700	1472356650	29850	29850	29850	29850	0
146	20240531	184600	1472356650	29850	29850	29850	29850	0
147	20240531	184500	1472356650	29850	29850	29850	29850	0
148	20240531	184400	1472356650	29850	29850	29850	29850	0
149	20240531	184300	1472356650	29850	29850	29850	29850	0
150	20240531	184200	1472356650	29850	29850	29850	29850	0
151	20240531	184100	1472356650	29850	29850	29850	29850	0
152	20240531	184000	1472356650	29850	29850	29850	29850	1342
153	20240531	183900	1472356650	29850	29850	29850	29850	0
154	20240531	183800	1472356650	29850	29850	29850	29850	0
155	20240531	183700	1472356650	29850	29850	29850	29850	0
156	20240531	183600	1472356650	29850	29850	29850	29850	0
157	20240531	183500	1472356650	29850	29850	29850	29850	0
158	20240531	183400	1472356650	29850	29850	29850	29850	0
159	20240531	183300	1472356650	29850	29850	29850	29850	0
160	20240531	183200	1472356650	29850	29850	29850	29850	0
161	20240531	183100	1472356650	29850	29850	29850	29850	0
162	20240531	183000	1472356650	29850	29850	29850	29850	0
163	20240531	182900	1472356650	29850	29850	29850	29850	0
164	20240531	182800	1472356650	29850	29850	29850	29850	0
165	20240531	182700	1472356650	29850	29850	29850	29850	0
166	20240531	182600	1472356650	29850	29850	29850	29850	0
167	20240531	182500	1472356650	29850	29850	29850	29850	0
168	20240531	182400	1472356650	29850	29850	29850	29850	0
169	20240531	182300	1472356650	29850	29850	29850	29850	0
170	20240531	182200	1472356650	29850	29850	29850	29850	0
171	20240531	182100	1472356650	29850	29850	29850	29850	0
172	20240531	182000	1472356650	29850	29850	29850	29850	0
173	20240531	181900	1472356650	29850	29850	29850	29850	0
174	20240531	181800	1472356650	29850	29850	29850	29850	0
175	20240531	181700	1472356650	29850	29850	29850	29850	0
176	20240531	181600	1472356650	29850	29850	29850	29850	0
177	20240531	181500	1472356650	29850	29850	29850	29850	0
178	20240531	181400	1472356650	29850	29850	29850	29850	0
179	20240531	181300	1472356650	29850	29850	29850	29850	0
180	20240531	181200	1472356650	29850	29850	29850	29850	0
181	20240531	181100	1472356650	29850	29850	29850	29850	0
182	20240531	181000	1472356650	29850	29850	29850	29850	1342
183	20240531	180900	1472356650	29850	29850	29850	29850	0
184	20240531	180800	1472356650	29850	29850	29850	29850	0
185	20240531	180700	1472356650	29850	29850	29850	29850	0
186	20240531	180600	1472356650	29850	29850	29850	29850	0
187	20240531	180500	1472356650	29850	29850	29850	29850	0
188	20240531	180400	1472356650	29850	29850	29850	29850	0
189	20240531	180300	1472356650	29850	29850	29850	29850	0
190	20240531	180200	1472356650	29850	29850	29850	29850	0
191	20240531	180100	1472356650	29850	29850	29850	29850	0
192	20240531	180000	1472356650	29850	29850	29850	29850	0
193	20240531	175900	1472356650	29850	29850	29850	29850	0
194	20240531	175800	1472356650	29850	29850	29850	29850	0
195	20240531	175700	1472356650	29850	29850	29850	29850	0
196	20240531	175600	1472356650	29850	29850	29850	29850	0
197	20240531	175500	1472356650	29850	29850	29850	29850	0
198	20240531	175400	1472356650	29850	29850	29850	29850	0
199	20240531	175300	1472356650	29850	29850	29850	29850	0
200	20240531	175200	1472356650	29850	29850	29850	29850	0
201	20240531	175100	1472356650	29850	29850	29850	29850	0
202	20240531	175000	1472356650	29850	29850	29850	29850	0
203	20240531	174900	1472356650	29850	29850	29850	29850	0
204	20240531	174800	1472356650	29850	29850	29850	29850	0
205	20240531	174700	1472356650	29850	29850	29850	29850	0
206	20240531	174600	1472356650	29850	29850	29850	29850	0
207	20240531	174500	1472356650	29850	29850	29850	29850	0
208	20240531	174400	1472356650	29850	29850	29850	29850	0
209	20240531	174300	1472356650	29850	29850	29850	29850	0
210	20240531	174200	1472356650	29850	29850	29850	29850	0
211	20240531	174100	1472356650	29850	29850	29850	29850	0
212	20240531	174000	1472356650	29850	29850	29850	29850	1342
213	20240531	173900	1472356650	29850	29850	29850	29850	0
214	20240531	173800	1472356650	29850	29850	29850	29850	0
215	20240531	173700	1472356650	29850	29850	29850	29850	0
216	20240531	173600	1472356650	29850	29850	29850	29850	0
217	20240531	173500	1472356650	29850	29850	29850	29850	0
218	20240531	173400	1472356650	29850	29850	29850	29850	0
219	20240531	173300	1472356650	29850	29850	29850	29850	0
220	20240531	173200	1472356650	29850	29850	29850	29850	0
221	20240531	173100	1472356650	29850	29850	29850	29850	0
222	20240531	173000	1472356650	29850	29850	29850	29850	0
223	20240531	172900	1472356650	29850	29850	29850	29850	0
224	20240531	172800	1472356650	29850	29850	29850	29850	0
225	20240531	172700	1472356650	29850	29850	29850	29850	0
226	20240531	172600	1472356650	29850	29850	29850	29850	0
227	20240531	172500	1472356650	29850	29850	29850	29850	0
228	20240531	172400	1472356650	29850	29850	29850	29850	0
229	20240531	172300	1472356650	29850	29850	29850	29850	0
230	20240531	172200	1472356650	29850	29850	29850	29850	0
231	20240531	172100	1472356650	29850	29850	29850	29850	0
232	20240531	172000	1472356650	29850	29850	29850	29850	0
233	20240531	171900	1472356650	29850	29850	29850	29850	0
234	20240531	171800	1472356650	29850	29850	29850	29850	0
235	20240531	171700	1472356650	29850	29850	29850	29850	0
236	20240531	171600	1472356650	29850	29850	29850	29850	0
237	20240531	171500	1472356650	29850	29850	29850	29850	0
238	20240531	171400	1472356650	29850	29850	29850	29850	0
239	20240531	171300	1472356650	29850	29850	29850	29850	0
240	20240531	171200	1472356650	29850	29850	29850	29850	0
241	20240531	171100	1472356650	29850	29850	29850	29850	0
242	20240531	171000	1472356650	29850	29850	29850	29850	1342
243	20240531	170900	1472356650	29850	29850	29850	29850	0
244	20240531	170800	1472356650	29850	29850	29850	29850	0
245	20240531	170700	1472356650	29850	29850	29850	29850	0
246	20240531	170600	1472356650	29850	29850	29850	29850	0
247	20240531	170500	1472356650	29850	29850	29850	29850	0
248	20240531	170400	1472356650	29850	29850	29850	29850	0
249	20240531	170300	1472356650	29850	29850	29850	29850	0
250	20240531	170200	1472356650	29850	29850	29850	29850	0
251	20240531	170100	1472356650	29850	29850	29850	29850	0
252	20240531	170000	1472356650	29850	29850	29850	29850	0
253	20240531	165900	1472356650	29850	29850	29850	29850	0
254	20240531	165800	1472356650	29850	29850	29850	29850	0
255	20240531	165700	1472356650	29850	29850	29850	29850	0
256	20240531	165600	1472356650	29850	29850	29850	29850	0
257	20240531	165500	1472356650	29850	29850	29850	29850	0
258	20240531	165400	1472356650	29850	29850	29850	29850	0
259	20240531	165300	1472356650	29850	29850	29850	29850	0
260	20240531	165200	1472356650	29850	29850	29850	29850	0
261	20240531	165100	1472356650	29850	29850	29850	29850	0
262	20240531	165000	1472356650	29850	29850	29850	29850	0
263	20240531	164900	1472356650	29850	29850	29850	29850	0
264	20240531	164800	1472356650	29850	29850	29850	29850	0
265	20240531	164700	1472356650	29850	29850	29850	29850	0
266	20240531	164600	1472356650	29850	29850	29850	29850	0
267	20240531	164500	1472356650	29850	29850	29850	29850	0
268	20240531	164400	1472356650	29850	29850	29850	29850	0
269	20240531	164300	1472356650	29850	29850	29850	29850	0
270	20240531	164200	1472356650	29850	29850	29850	29850	0
271	20240531	164100	1472356650	29850	29850	29850	29850	0
272	20240531	164000	1472356650	29850	29850	29850	29850	1342
273	20240531	163900	1472356650	29850	29850	29850	29850	0
274	20240531	163800	1472356650	29850	29850	29850	29850	0
275	20240531	163700	1472356650	29850	29850	29850	29850	0
276	20240531	163600	1472356650	29850	29850	29850	29850	0
277	20240531	163500	1472356650	29850	29850	29850	29850	0
278	20240531	163400	1472356650	29850	29850	29850	29850	0
279	20240531	163300	1472356650	29850	29850	29850	29850	0
280	20240531	163200	1472356650	29850	29850	29850	29850	0
281	20240531	163100	1472356650	29850	29850	29850	29850	0
282	20240531	163000	1472356650	29850	29850	29850	29850	0
283	20240531	162900	1472356650	29850	29850	29850	29850	0
284	20240531	162800	1472356650	29850	29850	29850	29850	0
285	20240531	162700	1472356650	29850	29850	29850	29850	0
286	20240531	162600	1472356650	29850	29850	29850	29850	0
287	20240531	162500	1472356650	29850	29850	29850	29850	0
288	20240531	162400	1472356650	29850	29850	29850	29850	0
289	20240531	162300	1472356650	29850	29850	29850	29850	0
290	20240531	162200	1472356650	29850	29850	29850	29850	0
291	20240531	162100	1472356650	29850	29850	29850	29850	0
292	20240531	162000	1472356650	29850	29850	29850	29850	0
293	20240531	161900	1472356650	29850	29850	29850	29850	0
294	20240531	161800	1472356650	29850	29850	29850	29850	0
295	20240531	161700	1472356650	29850	29850	29850	29850	0
296	20240531	161600	1472356650	29850	29850	29850	29850	0
297	20240531	161500	1472356650	29850	29850	29850	29850	0
298	20240531	161400	1472356650	29850	29850	29850	29850	0
299	20240531	161300	1472356650	29850	29850	29850	29850	0
300	20240531	161200	1472356650	29850	29850	29850	29850	0
301	20240531	161100	1472356650	29850	29850	29850	29850	0
302	20240531	161000	1472356650	29850	29850	29850	29850	1342
303	20240531	160900	1472356650	29850	29850	29850	29850	0
304	20240531	160800	1472356650	29850	29850	29850	29850	0
305	20240531	160700	1472356650	29850	29850	29850	29850	0
306	20240531	160600	1472356650	29850	29850	29850	29850	0
307	20240531	160500	1472356650	29850	29850	29850	29850	0
308	20240531	160400	1472356650	29850	29850	29850	29850	0
309	20240531	160300	1472356650	29850	29850	29850	29850	0
310	20240531	160200	1472356650	29850	29850	29850	29850	0
311	20240531	160100	1472356650	29850	29850	29850	29850	0
312	20240531	160000	1472356650	29850	29850	29850	29850	0
313	20240531	155900	1472356650	29850	29850	29850	29850	0
314	20240531	155800	1472356650	29850	29850	29850	29850	0
315	20240531	155700	1472356650	29850	29850	29850	29850	0
316	20240531	155600	1472356650	29850	29850	29850	29850	0
317	20240531	155500	1472356650	29850	29850	29850	29850	0
318	20240531	155400	1472356650	29850	29850	29850	29850	0
319	20240531	155300	1472356650	29850	29850	29850	29850	0
320	20240531	155200	1472356650	29850	29850	29850	29850	0
321	20240531	155100	1472356650	29850	29850	29850	29850	0
322	20240531	155000	1472356650	29850	29850	29850	29850	0
323	20240531	154900	1472356650	29850	29850	29850	29850	0
324	20240531	154800	1472356650	29850	29850	29850	29850	0
325	20240531	154700	1472356650	29850	29850	29850	29850	0
326	20240531	154600	1472356650	29850	29850	29850	29850	0
327	20240531	154500	1472356650	29850	29850	29850	29850	0
328	20240531	154400	1472356650	29850	29850	29850	29850	0
329	20240531	154300	1472356650	29850	29850	29850	29850	0
330	20240531	154200	1472356650	29850	29850	29850	29850	0
331	20240531	154100	1472356650	29850	29850	29850	29850	0
332	20240531	154000	1472356650	29850	29850	29850	29850	1342
333	20240531	153900	1472356650	29850	29850	29850	29850	0
334	20240531	153800	1472356650	29850	29850	29850	29850	0
335	20240531	153700	1472356650	29850	29850	29850	29850	0
336	20240531	153600	1472356650	29850	29850	29850	29850	0
337	20240531	153500	1472356650	29850	29850	29850	29850	0
338	20240531	153400	1472356650	29850	29850	29850	29850	0
339	20240531	153300	1472356650	29850	29850	29850	29850	0
340	20240531	153200	1472356650	29850	29850	29850	29850	0
341	20240531	153100	1472356650	29850	29850	29850	29850	0
342	20240531	153000	1472356650	29850	29850	29850	29850	1342
343	20240531	152900	1432297950	29700	29700	29700	29700	0
344	20240531	152800	1432297950	29700	29700	29700	29700	0
345	20240531	152700	1432297950	29700	29700	29700	29700	0
346	20240531	152600	1432297950	29700	29700	29700	29700	0
347	20240531	152500	1432297950	29700	29700	29700	29700	0
348	20240531	152400	1432297950	29700	29700	29700	29700	0
349	20240531	152300	1432297950	29700	29700	29700	29700	0
350	20240531	152200	1432297950	29700	29700	29700	29700	0
351	20240531	152100	1432297950	29700	29700	29700	29700	0
352	20240531	152000	1432297950	29700	29700	29700	29700	0
353	20240531	151900	1432297950	29700	29700	29700	29600	60
354	20240531	151800	1430516250	29600	29650	29650	29600	486
355	20240531	151700	1416128100	29600	29600	29600	29600	170
356	20240531	151600	1411096100	29600	29600	29600	29600	34
357	20240531	151500	1410089700	29650	29700	29700	29650	266
358	20240531	151400	1402202400	29700	29750	29750	29700	119
359	20240531	151300	1398666250	29750	29750	29750	29750	41
360	20240531	151200	1397446500	29750	29800	29800	29650	74
361	20240531	151100	1395244100	29800	29800	29800	29800	41
362	20240531	151000	1394022300	29800	29800	29800	29800	41
363	20240531	150900	1392800500	29800	29800	29800	29800	51
364	20240531	150800	1391280700	29850	29850	29850	29850	55
365	20240531	150700	1389638950	29850	29850	29850	29650	134
366	20240531	150600	1385657500	29850	29850	29850	29850	54
367	20240531	150500	1384045600	29850	29850	29850	29850	37
368	20240531	150400	1382941150	29800	29800	29800	29800	407
369	20240531	150300	1370812550	29800	29800	29800	29800	64
370	20240531	150200	1368905350	29800	29800	29800	29600	261
371	20240531	150100	1361163850	29800	29800	29800	29800	37
372	20240531	150000	1360061250	29800	29800	29800	29800	37
373	20240531	145900	1358958650	29800	29800	29800	29800	70
374	20240531	145800	1356872650	29800	29800	29800	29800	36
375	20240531	145700	1355799850	29550	29800	29800	29550	541
376	20240531	145600	1339778250	29650	29750	29800	29650	111
377	20240531	145500	1336482450	29750	29750	29750	29750	41
378	20240531	145400	1335262700	29750	29750	29750	29750	37
379	20240531	145300	1334161950	29750	29750	29750	29750	37
380	20240531	145200	1333061200	29750	29750	29750	29750	36
381	20240531	145100	1331990200	29650	29750	29750	29650	337
382	20240531	145000	1321994450	29800	29800	29800	29650	227
383	20240531	144900	1315256000	29800	29800	29800	29800	37
384	20240531	144800	1314153400	29800	29750	29800	29750	37
385	20240531	144700	1313051750	29750	29800	29800	29750	45
386	20240531	144600	1311711150	29750	29800	29800	29750	37
387	20240531	144500	1310609450	29800	29750	29800	29750	37
388	20240531	144400	1309507800	29750	29750	29750	29750	47
389	20240531	144300	1308109550	29600	29750	29750	29600	195
390	20240531	144200	1302331800	29750	29750	29750	29750	37
391	20240531	144100	1301231050	29750	29750	29750	29600	120
392	20240531	144000	1297670500	29750	29750	29750	29600	80
393	20240531	143900	1295296950	29750	29750	29750	29600	242
394	20240531	143800	1288128350	29800	29800	29800	29800	37
395	20240531	143700	1287025750	29600	29800	29800	29600	58
396	20240531	143600	1285297550	29800	29800	29800	29750	77
397	20240531	143500	1283004950	29750	29800	29800	29750	29
398	20240531	143400	1282141250	29800	29800	29800	29800	137
399	20240531	143300	1278058650	29600	29750	29750	29600	54
400	20240531	143200	1276454700	29750	29750	29750	29750	36
401	20240531	143100	1275383700	29750	29750	29750	29750	37
402	20240531	143000	1274282950	29750	29700	29750	29600	69
403	20240531	142900	1272235900	29700	29700	29700	29600	38
404	20240531	142800	1271107400	29600	29750	29750	29600	69
405	20240531	142700	1269059450	29600	29750	29750	29600	265
406	20240531	142600	1261209900	29600	29850	29850	29600	188
407	20240531	142500	1255629450	29650	29850	29850	29650	48
408	20240531	142400	1254196850	29850	29850	29850	29850	37
409	20240531	142300	1253092400	29850	29850	29850	29850	37
410	20240531	142200	1251987950	29850	29900	29900	29650	114
411	20240531	142100	1248597650	29900	29750	29900	29750	28
412	20240531	142000	1247761950	29900	29900	29900	29900	37
413	20240531	141900	1246655650	29800	29800	29850	29800	116
414	20240531	141800	1243197950	29850	29850	29850	29650	65
415	20240531	141700	1241263300	29850	29900	29900	29850	136
416	20240531	141600	1237198750	29900	29900	29900	29900	37
417	20240531	141500	1236092450	29900	29900	29900	29900	42
418	20240531	141400	1234836650	29900	29900	29900	29900	37
419	20240531	141300	1233730350	29900	29900	29900	29900	37
420	20240531	141200	1232624050	29850	29850	29850	29800	59
421	20240531	141100	1230864000	29650	29900	29900	29650	125
422	20240531	141000	1227145650	29900	29900	29900	29650	95
423	20240531	140900	1224317050	29900	29900	29900	29900	38
424	20240531	140800	1223180850	29900	29850	29900	29700	113
425	20240531	140700	1219818250	29850	29850	29850	29850	37
426	20240531	140600	1218713800	29850	29850	29850	29850	37
427	20240531	140500	1217609350	29850	29850	29850	29850	44
428	20240531	140400	1216295950	29900	29850	29900	29850	37
429	20240531	140300	1215190600	29850	29650	29850	29650	150
430	20240531	140200	1210724300	29900	29900	29900	29900	37
431	20240531	140100	1209618000	29900	29850	29900	29850	37
432	20240531	140000	1208512600	29900	29700	29900	29600	245
433	20240531	135900	1201237350	29950	29950	30000	29800	282
434	20240531	135800	1192827600	30000	29950	30000	29850	148
435	20240531	135700	1188404750	29950	29900	29950	29900	36
436	20240531	135600	1187327500	29900	29800	29900	29700	731
437	20240531	135500	1165601850	29900	29950	29950	29850	309
438	20240531	135400	1156362900	29950	30000	30000	29950	40
439	20240531	135300	1155163050	30000	30000	30000	29950	175
440	20240531	135200	1149913850	29850	29800	30000	29750	1727
441	20240531	135100	1098351800	29750	29800	29800	29750	46
442	20240531	135000	1096981100	29800	29800	29800	29750	95
443	20240531	134900	1094153800	29700	29750	29800	29700	89
444	20240531	134800	1091505350	29800	29650	29800	29650	182
445	20240531	134700	1086094400	29700	29700	29700	29650	38
446	20240531	134600	1084965850	29650	29650	29650	29650	36
447	20240531	134500	1083898450	29650	29650	29650	29650	43
448	20240531	134400	1082623500	29700	29750	29750	29700	77
449	20240531	134300	1080335400	29750	29550	29750	29550	462
450	20240531	134200	1066644500	29600	29600	29600	29600	55
451	20240531	134100	1065016500	29600	29600	29600	29600	47
452	20240531	134000	1063625300	29600	29600	29600	29600	93
453	20240531	133900	1060872500	29600	29550	29600	29550	109
454	20240531	133800	1057650650	29500	29400	29500	29400	87
455	20240531	133700	1055086550	29400	29400	29400	29350	50
456	20240531	133600	1053616650	29350	29350	29350	29350	0
457	20240531	133500	1053616650	29350	29400	29400	29350	85
458	20240531	133400	1051121500	29400	29400	29400	29400	4
459	20240531	133300	1051003900	29400	29400	29400	29400	0
460	20240531	133200	1051003900	29400	29400	29400	29400	0
461	20240531	133100	1051003900	29400	29400	29400	29400	180
462	20240531	133000	1045711900	29400	29450	29450	29400	100
463	20240531	132900	1042771200	29500	29500	29500	29500	0
464	20240531	132800	1042771200	29500	29500	29500	29500	0
465	20240531	132700	1042771200	29500	29500	29500	29500	0
466	20240531	132600	1042771200	29500	29500	29500	29500	0
467	20240531	132500	1042771200	29500	29500	29500	29500	0
468	20240531	132400	1042771200	29500	29500	29500	29500	0
469	20240531	132300	1042771200	29500	29500	29500	29500	1
470	20240531	132200	1042741700	29500	29500	29500	29500	9
471	20240531	132100	1042476200	29500	29500	29500	29500	0
472	20240531	132000	1042476200	29500	29500	29500	29500	1
473	20240531	131900	1042446700	29500	29500	29500	29500	0
474	20240531	131800	1042446700	29500	29500	29500	29500	98
475	20240531	131700	1039555700	29500	29500	29500	29500	5
476	20240531	131600	1039408200	29500	29500	29500	29500	115
477	20240531	131500	1036015700	29500	29500	29500	29500	110
478	20240531	131400	1032770700	29550	29550	29550	29550	10
479	20240531	131300	1032475200	29550	29450	29550	29450	141
480	20240531	131200	1028318400	29450	29450	29450	29450	3
481	20240531	131100	1028230050	29400	29400	29400	29400	0
482	20240531	131000	1028230050	29400	29400	29400	29400	9
483	20240531	130900	1027965450	29300	29350	29400	29300	150
484	20240531	130800	1023559500	29350	29300	29350	29300	248
485	20240531	130700	1016291200	29250	29250	29250	29250	100
486	20240531	130600	1013366200	29250	29250	29250	29250	0
487	20240531	130500	1013366200	29250	29250	29250	29250	0
488	20240531	130400	1013366200	29250	29250	29250	29250	2
489	20240531	130300	1013307700	29250	29250	29250	29250	0
490	20240531	130200	1013307700	29250	29250	29250	29250	0
491	20240531	130100	1013307700	29250	29250	29250	29250	0
492	20240531	130000	1013307700	29250	29250	29250	29250	0
493	20240531	125900	1013307700	29250	29250	29250	29250	10
494	20240531	125800	1013015200	29200	29200	29200	29200	0
495	20240531	125700	1013015200	29200	29200	29200	29200	100
496	20240531	125600	1010095200	29200	29200	29200	29200	0
497	20240531	125500	1010095200	29200	29200	29200	29200	2
498	20240531	125400	1010036800	29200	29250	29250	29200	105
499	20240531	125300	1006970150	29250	29250	29250	29250	0
500	20240531	125200	1006970150	29250	29250	29250	29250	0
501	20240531	125100	1006970150	29250	29250	29250	29250	250
502	20240531	125000	999657650	29250	29250	29250	29250	0
503	20240531	124900	999657650	29250	29250	29250	29250	0
504	20240531	124800	999657650	29250	29250	29250	29250	0
505	20240531	124700	999657650	29250	29250	29250	29250	0
506	20240531	124600	999657650	29250	29250	29250	29250	0
507	20240531	124500	999657650	29250	29250	29250	29250	56
508	20240531	124400	998019650	29250	29250	29250	29250	0
509	20240531	124300	998019650	29250	29250	29250	29250	12
510	20240531	124200	997668650	29250	29250	29250	29250	0
511	20240531	124100	997668650	29250	29250	29250	29250	0
512	20240531	124000	997668650	29250	29250	29250	29250	15
513	20240531	123900	997229900	29250	29250	29250	29250	0
514	20240531	123800	997229900	29250	29250	29250	29250	0
515	20240531	123700	997229900	29250	29250	29250	29250	5
516	20240531	123600	997083650	29300	29300	29300	29300	1
517	20240531	123500	997054350	29300	29300	29300	29300	0
518	20240531	123400	997054350	29300	29300	29300	29300	102
519	20240531	123300	994065750	29300	29250	29300	29200	314
520	20240531	123200	984881000	29200	29200	29200	29200	1
521	20240531	123100	984851800	29200	29200	29200	29200	58
522	20240531	123000	983158200	29200	29200	29200	29200	364
523	20240531	122900	972529400	29200	29200	29200	29200	195
524	20240531	122800	966835400	29250	29200	29250	29200	815
525	20240531	122700	943036950	29200	29250	29250	29200	20
526	20240531	122600	942452800	29200	29200	29200	29200	50
527	20240531	122500	940992800	29250	29250	29250	29250	34
528	20240531	122400	939998300	29250	29250	29250	29250	1
529	20240531	122300	939969050	29200	29200	29200	29200	0
530	20240531	122200	939969050	29200	29250	29250	29200	70
531	20240531	122100	937924550	29250	29250	29250	29250	0
532	20240531	122000	937924550	29250	29250	29250	29250	50
533	20240531	121900	936462050	29250	29250	29250	29250	20
534	20240531	121800	935877050	29300	29300	29300	29300	1
535	20240531	121700	935847750	29250	29250	29250	29200	127
536	20240531	121600	932133100	29250	29250	29250	29250	0
537	20240531	121500	932133100	29250	29250	29250	29250	89
538	20240531	121400	929529850	29250	29250	29250	29250	0
539	20240531	121300	929529850	29250	29250	29250	29250	38
540	20240531	121200	928418350	29300	29300	29300	29300	52
541	20240531	121100	926894750	29300	29300	29300	29300	0
542	20240531	121000	926894750	29300	29300	29300	29300	4
543	20240531	120900	926777550	29300	29300	29300	29300	0
544	20240531	120800	926777550	29300	29300	29300	29300	42
545	20240531	120700	925546950	29300	29300	29300	29300	1
546	20240531	120600	925517650	29400	29400	29400	29400	0
547	20240531	120500	925517650	29400	29400	29400	29400	0
548	20240531	120400	925517650	29400	29400	29400	29400	6
549	20240531	120300	925341250	29400	29400	29400	29400	0
550	20240531	120200	925341250	29400	29400	29400	29400	5
551	20240531	120100	925194250	29400	29400	29400	29400	0
552	20240531	120000	925194250	29400	29250	29400	29250	31
553	20240531	115900	924285650	29200	29200	29200	29200	130
554	20240531	115800	920489650	29200	29200	29200	29200	3
555	20240531	115700	920402050	29200	29200	29200	29200	30
556	20240531	115600	919526050	29200	29200	29200	29200	20
557	20240531	115500	918942050	29200	29200	29200	29200	0
558	20240531	115400	918942050	29200	29200	29200	29200	0
559	20240531	115300	918942050	29200	29250	29250	29200	43
560	20240531	115200	917686050	29250	29250	29250	29250	1
561	20240531	115100	917656800	29200	29250	29250	29200	115
562	20240531	115000	914296550	29350	29350	29350	29350	3
563	20240531	114900	914208500	29250	29250	29250	29250	4
564	20240531	114800	914091500	29200	29200	29200	29200	0
565	20240531	114700	914091500	29200	29200	29200	29200	0
566	20240531	114600	914091500	29200	29200	29200	29200	0
567	20240531	114500	914091500	29200	29200	29200	29200	0
568	20240531	114400	914091500	29200	29200	29200	29200	60
569	20240531	114300	912339500	29200	29200	29200	29200	0
570	20240531	114200	912339500	29200	29250	29250	29200	12
571	20240531	114100	911989050	29250	29250	29250	29250	0
572	20240531	114000	911989050	29250	29250	29250	29250	15
573	20240531	113900	911550300	29400	29400	29400	29400	2
574	20240531	113800	911491500	29250	29250	29250	29250	121
575	20240531	113700	907952250	29250	29250	29250	29250	50
576	20240531	113600	906489750	29250	29250	29250	29250	0
577	20240531	113500	906489750	29250	29250	29250	29250	1
578	20240531	113400	906460500	29250	29250	29250	29250	0
579	20240531	113300	906460500	29250	29250	29250	29250	3
580	20240531	113200	906372750	29250	29250	29250	29250	77
581	20240531	113100	904120500	29250	29250	29250	29250	229
582	20240531	113000	897422250	29250	29300	29300	29250	81
583	20240531	112900	895051750	29300	29300	29300	29300	0
584	20240531	112800	895051750	29300	29300	29300	29300	172
585	20240531	112700	890012150	29450	29300	29450	29300	210
586	20240531	112600	883847100	29300	29300	29300	29300	36
587	20240531	112500	882792300	29300	29300	29300	29300	22
588	20240531	112400	882147700	29350	29350	29350	29350	0
589	20240531	112300	882147700	29350	29350	29350	29350	0
590	20240531	112200	882147700	29350	29350	29350	29350	0
591	20240531	112100	882147700	29350	29350	29350	29350	1
592	20240531	112000	882118350	29350	29350	29350	29350	1
593	20240531	111900	882089000	29350	29350	29350	29350	0
594	20240531	111800	882089000	29350	29350	29350	29350	3
595	20240531	111700	882000950	29250	29250	29250	29250	461
596	20240531	111600	868516700	29250	29250	29250	29250	0
597	20240531	111500	868516700	29250	29250	29250	29250	14
598	20240531	111400	868107200	29250	29250	29250	29250	0
599	20240531	111300	868107200	29250	29250	29250	29250	1
600	20240531	111200	868077950	29200	29250	29250	29150	971
601	20240531	111100	839745950	29250	29300	29300	29250	77
602	20240531	111000	837490800	29300	29300	29350	29300	38
603	20240531	110900	836377250	29300	29300	29300	29300	16
604	20240531	110800	835908450	29350	29350	29350	29350	0
605	20240531	110700	835908450	29350	29350	29350	29350	1
606	20240531	110600	835879100	29350	29300	29350	29250	21
607	20240531	110500	835264700	29350	29350	29350	29350	0
608	20240531	110400	835264700	29350	29300	29350	29300	67
609	20240531	110300	833301350	29300	29250	29300	29250	15
610	20240531	110200	832861900	29200	29200	29200	29200	0
611	20240531	110100	832861900	29200	29200	29200	29200	541
612	20240531	110000	817064700	29250	29250	29250	29250	119
613	20240531	105900	813583950	29250	29250	29250	29250	81
614	20240531	105800	811214700	29250	29250	29250	29250	340
615	20240531	105700	801269700	29250	29250	29250	29250	0
616	20240531	105600	801269700	29250	29250	29250	29250	0
617	20240531	105500	801269700	29250	29250	29250	29250	52
618	20240531	105400	799748700	29250	29250	29250	29250	244
619	20240531	105300	792611700	29250	29250	29250	29250	0
620	20240531	105200	792611700	29250	29350	29350	29250	645
621	20240531	105100	773743450	29350	29350	29350	29350	1
622	20240531	105000	773714100	29350	29350	29350	29350	1
623	20240531	104900	773684750	29350	29400	29400	29250	548
624	20240531	104800	757631050	29400	29400	29400	29400	3
625	20240531	104700	757542850	29300	29300	29300	29300	171
626	20240531	104600	752532550	29300	29300	29300	29300	29
627	20240531	104500	751682850	29300	29300	29300	29300	45
628	20240531	104400	750364350	29300	29300	29300	29300	268
629	20240531	104300	742511950	29350	29350	29350	29350	15
630	20240531	104200	742071700	29350	29400	29400	29350	304
631	20240531	104100	733149050	29400	29400	29400	29400	29
632	20240531	104000	732296450	29350	29350	29350	29350	6
633	20240531	103900	732120350	29400	29400	29400	29400	1
634	20240531	103800	732090950	29400	29500	29500	29350	1240
635	20240531	103700	695639800	29500	29500	29500	29500	0
636	20240531	103600	695639800	29500	29500	29500	29500	29
637	20240531	103500	694784300	29500	29500	29500	29500	1
638	20240531	103400	694754800	29550	29400	29550	29400	2
639	20240531	103300	694695850	29350	29350	29350	29350	7
640	20240531	103200	694490400	29300	29400	29400	29300	1000
641	20240531	103100	665144050	29600	29600	29600	29600	0
642	20240531	103000	665144050	29600	29450	29600	29450	2040
643	20240531	102900	604766050	29450	29450	29450	29450	0
644	20240531	102800	604766050	29450	29450	29450	29450	1
645	20240531	102700	604736600	29400	29400	29400	29400	0
646	20240531	102600	604736600	29400	29450	29450	29400	110
647	20240531	102500	601497600	29450	29450	29450	29450	100
648	20240531	102400	598552600	29600	29600	29600	29600	1
649	20240531	102300	598523000	29600	29600	29600	29600	0
650	20240531	102200	598523000	29600	29400	29600	29400	30
651	20240531	102100	597639000	29350	29350	29350	29350	0
652	20240531	102000	597639000	29350	29450	29450	29350	1064
653	20240531	101900	566383450	29550	29450	29650	29450	4
654	20240531	101800	566265250	29500	29500	29500	29500	52
655	20240531	101700	564731250	29500	29650	29650	29500	120
656	20240531	101600	561188250	29650	29650	29650	29650	6
657	20240531	101500	561010350	29650	29650	29650	29600	150
658	20240531	101400	556564850	29650	29600	29650	29600	57
659	20240531	101300	554876650	29600	29600	29600	29600	2
660	20240531	101200	554817450	29600	29600	29600	29500	168
661	20240531	101100	549856750	29600	29600	29600	29600	15
662	20240531	101000	549412750	29600	29600	29600	29600	78
663	20240531	100900	547103950	29500	29550	29550	29500	50
664	20240531	100800	545627950	29600	29600	29600	29600	27
665	20240531	100700	544828750	29600	29600	29600	29600	21
666	20240531	100600	544207150	29500	29500	29500	29500	7
667	20240531	100500	544000650	29450	29450	29450	29450	0
668	20240531	100400	544000650	29450	29600	29600	29450	75
669	20240531	100300	541781100	29600	29600	29600	29600	1
670	20240531	100200	541751500	29500	29400	29500	29400	157
671	20240531	100100	537132100	29400	29400	29400	29400	4
672	20240531	100000	537014500	29350	29450	29450	29350	22
673	20240531	095900	536368700	29450	29450	29450	29350	94
674	20240531	095800	533606550	29450	29450	29450	29450	36
675	20240531	095700	532546350	29400	29400	29400	29400	15
676	20240531	095600	532105350	29350	29350	29350	29350	22
677	20240531	095500	531459650	29350	29350	29350	29300	25
678	20240531	095400	530727000	29350	29350	29350	29350	21
679	20240531	095300	530110650	29300	29300	29300	29300	104
680	20240531	095200	527063450	29250	29250	29250	29250	0
681	20240531	095100	527063450	29250	29250	29250	29250	0
682	20240531	095000	527063450	29250	29300	29300	29250	10
683	20240531	094900	526770800	29250	29250	29250	29250	0
684	20240531	094800	526770800	29250	29250	29250	29250	90
685	20240531	094700	524138300	29250	29250	29250	29250	10
686	20240531	094600	523845800	29400	29250	29400	29200	174
687	20240531	094500	518749200	29300	29300	29300	29250	124
688	20240531	094400	515118750	29300	29250	29300	29250	318
689	20240531	094300	505814550	29250	29400	29400	29250	392
690	20240531	094200	494344350	29250	29350	29400	29250	1453
691	20240531	094100	451768000	29350	29400	29400	29350	216
692	20240531	094000	445424750	29400	29400	29400	29400	55
693	20240531	093900	443807750	29400	29400	29400	29350	295
694	20240531	093800	435147750	29350	29350	29350	29300	690
695	20240531	093700	414898350	29400	29400	29400	29400	168
696	20240531	093600	409959150	29400	29350	29400	29300	694
697	20240531	093500	389602950	29350	29450	29450	29350	320
698	20240531	093400	380196850	29450	29350	29450	29350	40
699	20240531	093300	379022150	29350	29400	29400	29350	447
700	20240531	093200	365899900	29350	29450	29450	29350	81
701	20240531	093100	363521000	29450	29450	29450	29400	385
702	20240531	093000	352201500	29450	29500	29500	29450	52
703	20240531	092900	350670050	29450	29450	29450	29450	72
704	20240531	092800	348549650	29450	29450	29450	29450	14
705	20240531	092700	348137350	29400	29550	29600	29400	1217
706	20240531	092600	312290450	29550	29600	29600	29550	89
707	20240531	092500	309658350	29600	29600	29600	29600	42
708	20240531	092400	308415150	29650	29700	29700	29650	191
709	20240531	092300	302743750	29700	29700	29700	29700	1
710	20240531	092200	302714050	29650	29650	29900	29650	153
711	20240531	092100	298172800	29650	29500	29950	29500	524
712	20240531	092000	282574900	29500	29500	29550	29500	48
713	20240531	091900	281156650	29450	29350	29450	29350	313
714	20240531	091800	271954550	29350	29350	29400	29350	164
715	20240531	091700	267140950	29350	29500	29500	29350	571
716	20240531	091600	250347550	29500	29550	29550	29450	1212
717	20240531	091500	214604400	29500	29600	29600	29500	1215
718	20240531	091400	178724000	29600	29600	29600	29600	45
719	20240531	091300	177392000	29700	29600	29700	29600	468
720	20240531	091200	163539000	29600	29700	29700	29600	338
721	20240531	091100	153517550	29700	29700	29750	29700	95
722	20240531	091000	150694550	29700	29700	29700	29600	263
723	20240531	090900	142888450	29700	29600	29700	29550	676
724	20240531	090800	122875500	29600	29650	29700	29600	65
725	20240531	090700	120948900	29600	29650	29650	29600	22
726	20240531	090600	120297650	29600	29550	29700	29550	582
727	20240531	090500	103069900	29500	29700	29750	29500	1254
728	20240531	090400	65904950	29650	29700	29700	29600	255
729	20240531	090300	58343750	29700	29700	29700	29700	20
730	20240531	090200	57749750	29700	29600	29750	29600	110
731	20240531	090100	54478650	29600	29700	29750	29600	696
732	20240531	090000	33851900	29650	29900	29900	29650	1012