KissMeData/000320/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	183100	179261610	12440	12440	12440	12440	1026
3	20240530	183000	179261610	12440	12440	12440	12440	0
4	20240530	182900	179261610	12440	12440	12440	12440	0
5	20240530	182800	179261610	12440	12440	12440	12440	0
6	20240530	182700	179261610	12440	12440	12440	12440	0
7	20240530	182600	179261610	12440	12440	12440	12440	0
8	20240530	182500	179261610	12440	12440	12440	12440	0
9	20240530	182400	179261610	12440	12440	12440	12440	0
10	20240530	182300	179261610	12440	12440	12440	12440	0
11	20240530	182200	179261610	12440	12440	12440	12440	0
12	20240530	182100	179261610	12440	12440	12440	12440	0
13	20240530	182000	179261610	12440	12440	12440	12440	0
14	20240530	181900	179261610	12440	12440	12440	12440	0
15	20240530	181800	179261610	12440	12440	12440	12440	0
16	20240530	181700	179261610	12440	12440	12440	12440	0
17	20240530	181600	179261610	12440	12440	12440	12440	0
18	20240530	181500	179261610	12440	12440	12440	12440	0
19	20240530	181400	179261610	12440	12440	12440	12440	0
20	20240530	181300	179261610	12440	12440	12440	12440	0
21	20240530	181200	179261610	12440	12440	12440	12440	0
22	20240530	181100	179261610	12440	12440	12440	12440	0
23	20240530	181000	179261610	12440	12440	12440	12440	0
24	20240530	180900	179261610	12440	12440	12440	12440	0
25	20240530	180800	179261610	12440	12440	12440	12440	0
26	20240530	180700	179261610	12440	12440	12440	12440	0
27	20240530	180600	179261610	12440	12440	12440	12440	0
28	20240530	180500	179261610	12440	12440	12440	12440	0
29	20240530	180400	179261610	12440	12440	12440	12440	0
30	20240530	180300	179261610	12440	12440	12440	12440	0
31	20240530	180200	179261610	12440	12440	12440	12440	0
32	20240530	180100	179261610	12440	12440	12440	12440	1026
33	20240530	180000	179261610	12440	12440	12440	12440	0
34	20240530	175900	179261610	12440	12440	12440	12440	0
35	20240530	175800	179261610	12440	12440	12440	12440	0
36	20240530	175700	179261610	12440	12440	12440	12440	0
37	20240530	175600	179261610	12440	12440	12440	12440	0
38	20240530	175500	179261610	12440	12440	12440	12440	0
39	20240530	175400	179261610	12440	12440	12440	12440	0
40	20240530	175300	179261610	12440	12440	12440	12440	0
41	20240530	175200	179261610	12440	12440	12440	12440	0
42	20240530	175100	179261610	12440	12440	12440	12440	0
43	20240530	175000	179261610	12440	12440	12440	12440	0
44	20240530	174900	179261610	12440	12440	12440	12440	0
45	20240530	174800	179261610	12440	12440	12440	12440	0
46	20240530	174700	179261610	12440	12440	12440	12440	0
47	20240530	174600	179261610	12440	12440	12440	12440	0
48	20240530	174500	179261610	12440	12440	12440	12440	0
49	20240530	174400	179261610	12440	12440	12440	12440	0
50	20240530	174300	179261610	12440	12440	12440	12440	0
51	20240530	174200	179261610	12440	12440	12440	12440	0
52	20240530	174100	179261610	12440	12440	12440	12440	0
53	20240530	174000	179261610	12440	12440	12440	12440	0
54	20240530	173900	179261610	12440	12440	12440	12440	0
55	20240530	173800	179261610	12440	12440	12440	12440	0
56	20240530	173700	179261610	12440	12440	12440	12440	0
57	20240530	173600	179261610	12440	12440	12440	12440	0
58	20240530	173500	179261610	12440	12440	12440	12440	0
59	20240530	173400	179261610	12440	12440	12440	12440	0
60	20240530	173300	179261610	12440	12440	12440	12440	0
61	20240530	173200	179261610	12440	12440	12440	12440	0
62	20240530	173100	179261610	12440	12440	12440	12440	1026
63	20240530	173000	179261610	12440	12440	12440	12440	0
64	20240530	172900	179261610	12440	12440	12440	12440	0
65	20240530	172800	179261610	12440	12440	12440	12440	0
66	20240530	172700	179261610	12440	12440	12440	12440	0
67	20240530	172600	179261610	12440	12440	12440	12440	0
68	20240530	172500	179261610	12440	12440	12440	12440	0
69	20240530	172400	179261610	12440	12440	12440	12440	0
70	20240530	172300	179261610	12440	12440	12440	12440	0
71	20240530	172200	179261610	12440	12440	12440	12440	0
72	20240530	172100	179261610	12440	12440	12440	12440	0
73	20240530	172000	179261610	12440	12440	12440	12440	0
74	20240530	171900	179261610	12440	12440	12440	12440	0
75	20240530	171800	179261610	12440	12440	12440	12440	0
76	20240530	171700	179261610	12440	12440	12440	12440	0
77	20240530	171600	179261610	12440	12440	12440	12440	0
78	20240530	171500	179261610	12440	12440	12440	12440	0
79	20240530	171400	179261610	12440	12440	12440	12440	0
80	20240530	171300	179261610	12440	12440	12440	12440	0
81	20240530	171200	179261610	12440	12440	12440	12440	0
82	20240530	171100	179261610	12440	12440	12440	12440	0
83	20240530	171000	179261610	12440	12440	12440	12440	0
84	20240530	170900	179261610	12440	12440	12440	12440	0
85	20240530	170800	179261610	12440	12440	12440	12440	0
86	20240530	170700	179261610	12440	12440	12440	12440	0
87	20240530	170600	179261610	12440	12440	12440	12440	0
88	20240530	170500	179261610	12440	12440	12440	12440	0
89	20240530	170400	179261610	12440	12440	12440	12440	0
90	20240530	170300	179261610	12440	12440	12440	12440	0
91	20240530	170200	179261610	12440	12440	12440	12440	0
92	20240530	170100	179261610	12440	12440	12440	12440	1026
93	20240530	170000	179261610	12440	12440	12440	12440	0
94	20240530	165900	179261610	12440	12440	12440	12440	0
95	20240530	165800	179261610	12440	12440	12440	12440	0
96	20240530	165700	179261610	12440	12440	12440	12440	0
97	20240530	165600	179261610	12440	12440	12440	12440	0
98	20240530	165500	179261610	12440	12440	12440	12440	0
99	20240530	165400	179261610	12440	12440	12440	12440	0
100	20240530	165300	179261610	12440	12440	12440	12440	0
101	20240530	165200	179261610	12440	12440	12440	12440	0
102	20240530	165100	179261610	12440	12440	12440	12440	0
103	20240530	165000	179261610	12440	12440	12440	12440	0
104	20240530	164900	179261610	12440	12440	12440	12440	0
105	20240530	164800	179261610	12440	12440	12440	12440	0
106	20240530	164700	179261610	12440	12440	12440	12440	0
107	20240530	164600	179261610	12440	12440	12440	12440	0
108	20240530	164500	179261610	12440	12440	12440	12440	0
109	20240530	164400	179261610	12440	12440	12440	12440	0
110	20240530	164300	179261610	12440	12440	12440	12440	0
111	20240530	164200	179261610	12440	12440	12440	12440	0
112	20240530	164100	179261610	12440	12440	12440	12440	0
113	20240530	164000	179261610	12440	12440	12440	12440	0
114	20240530	163900	179261610	12440	12440	12440	12440	0
115	20240530	163800	179261610	12440	12440	12440	12440	0
116	20240530	163700	179261610	12440	12440	12440	12440	0
117	20240530	163600	179261610	12440	12440	12440	12440	0
118	20240530	163500	179261610	12440	12440	12440	12440	0
119	20240530	163400	179261610	12440	12440	12440	12440	0
120	20240530	163300	179261610	12440	12440	12440	12440	0
121	20240530	163200	179261610	12440	12440	12440	12440	0
122	20240530	163100	179261610	12440	12440	12440	12440	1026
123	20240530	163000	179261610	12440	12440	12440	12440	0
124	20240530	162900	179261610	12440	12440	12440	12440	0
125	20240530	162800	179261610	12440	12440	12440	12440	0
126	20240530	162700	179261610	12440	12440	12440	12440	0
127	20240530	162600	179261610	12440	12440	12440	12440	0
128	20240530	162500	179261610	12440	12440	12440	12440	0
129	20240530	162400	179261610	12440	12440	12440	12440	0
130	20240530	162300	179261610	12440	12440	12440	12440	0
131	20240530	162200	179261610	12440	12440	12440	12440	0
132	20240530	162100	179261610	12440	12440	12440	12440	0
133	20240530	162000	179261610	12440	12440	12440	12440	0
134	20240530	161900	179261610	12440	12440	12440	12440	0
135	20240530	161800	179261610	12440	12440	12440	12440	0
136	20240530	161700	179261610	12440	12440	12440	12440	0
137	20240530	161600	179261610	12440	12440	12440	12440	0
138	20240530	161500	179261610	12440	12440	12440	12440	0
139	20240530	161400	179261610	12440	12440	12440	12440	0
140	20240530	161300	179261610	12440	12440	12440	12440	0
141	20240530	161200	179261610	12440	12440	12440	12440	0
142	20240530	161100	179261610	12440	12440	12440	12440	0
143	20240530	161000	179261610	12440	12440	12440	12440	0
144	20240530	160900	179261610	12440	12440	12440	12440	0
145	20240530	160800	179261610	12440	12440	12440	12440	0
146	20240530	160700	179261610	12440	12440	12440	12440	0
147	20240530	160600	179261610	12440	12440	12440	12440	0
148	20240530	160500	179261610	12440	12440	12440	12440	0
149	20240530	160400	179261610	12440	12440	12440	12440	0
150	20240530	160300	179261610	12440	12440	12440	12440	0
151	20240530	160200	179261610	12440	12440	12440	12440	0
152	20240530	160100	179261610	12440	12440	12440	12440	1026
153	20240530	160000	179261610	12440	12440	12440	12440	0
154	20240530	155900	179261610	12440	12440	12440	12440	0
155	20240530	155800	179261610	12440	12440	12440	12440	0
156	20240530	155700	179261610	12440	12440	12440	12440	0
157	20240530	155600	179261610	12440	12440	12440	12440	0
158	20240530	155500	179261610	12440	12440	12440	12440	0
159	20240530	155400	179261610	12440	12440	12440	12440	0
160	20240530	155300	179261610	12440	12440	12440	12440	0
161	20240530	155200	179261610	12440	12440	12440	12440	0
162	20240530	155100	179261610	12440	12440	12440	12440	0
163	20240530	155000	179261610	12440	12440	12440	12440	0
164	20240530	154900	179261610	12440	12440	12440	12440	0
165	20240530	154800	179261610	12440	12440	12440	12440	0
166	20240530	154700	179261610	12440	12440	12440	12440	0
167	20240530	154600	179261610	12440	12440	12440	12440	0
168	20240530	154500	179261610	12440	12440	12440	12440	0
169	20240530	154400	179261610	12440	12440	12440	12440	0
170	20240530	154300	179261610	12440	12440	12440	12440	0
171	20240530	154200	179261610	12440	12440	12440	12440	0
172	20240530	154100	179261610	12440	12440	12440	12440	0
173	20240530	154000	179261610	12440	12440	12440	12440	0
174	20240530	153900	179261610	12440	12440	12440	12440	0
175	20240530	153800	179261610	12440	12440	12440	12440	0
176	20240530	153700	179261610	12440	12440	12440	12440	0
177	20240530	153600	179261610	12440	12440	12440	12440	0
178	20240530	153500	179261610	12440	12440	12440	12440	0
179	20240530	153400	179261610	12440	12440	12440	12440	0
180	20240530	153300	179261610	12440	12440	12440	12440	0
181	20240530	153200	179261610	12440	12440	12440	12440	0
182	20240530	153100	179261610	12440	12440	12440	12440	1026
183	20240530	153000	179261610	12440	12440	12440	12440	1026
184	20240530	152900	166498170	12360	12360	12360	12360	0
185	20240530	152800	166498170	12360	12360	12360	12360	0
186	20240530	152700	166498170	12360	12360	12360	12360	0
187	20240530	152600	166498170	12360	12360	12360	12360	0
188	20240530	152500	166498170	12360	12360	12360	12360	0
189	20240530	152400	166498170	12360	12360	12360	12360	0
190	20240530	152300	166498170	12360	12360	12360	12360	0
191	20240530	152200	166498170	12360	12360	12360	12360	0
192	20240530	152100	166498170	12360	12360	12360	12360	0
193	20240530	152000	166498170	12360	12360	12360	12360	0
194	20240530	151900	166498170	12360	12340	12410	12330	330
195	20240530	151800	162421840	12340	12380	12380	12340	358
196	20240530	151700	157999310	12420	12390	12420	12390	56
197	20240530	151600	157305320	12390	12390	12390	12390	47
198	20240530	151500	156722990	12430	12400	12430	12400	13
199	20240530	151400	156561640	12430	12410	12430	12390	834
200	20240530	151300	146221600	12430	12430	12430	12430	11
201	20240530	151200	146084870	12430	12430	12430	12430	129
202	20240530	151100	144481400	12430	12430	12430	12430	0
203	20240530	151000	144481400	12430	12430	12430	12430	0
204	20240530	150900	144481400	12430	12430	12430	12430	0
205	20240530	150800	144481400	12430	12430	12430	12430	0
206	20240530	150700	144481400	12430	12430	12430	12430	0
207	20240530	150600	144481400	12430	12430	12430	12430	3
208	20240530	150500	144444110	12430	12430	12430	12430	0
209	20240530	150400	144444110	12430	12430	12430	12430	0
210	20240530	150300	144444110	12430	12430	12430	12430	0
211	20240530	150200	144444110	12430	12430	12430	12430	0
212	20240530	150100	144444110	12430	12430	12430	12430	19
213	20240530	150000	144207940	12430	12430	12430	12430	0
214	20240530	145900	144207940	12430	12430	12430	12430	0
215	20240530	145800	144207940	12430	12430	12430	12430	0
216	20240530	145700	144207940	12430	12430	12430	12430	0
217	20240530	145600	144207940	12430	12430	12430	12430	34
218	20240530	145500	143785320	12410	12410	12410	12410	0
219	20240530	145400	143785320	12410	12410	12410	12410	0
220	20240530	145300	143785320	12410	12410	12410	12410	0
221	20240530	145200	143785320	12410	12410	12410	12410	0
222	20240530	145100	143785320	12410	12410	12410	12410	1
223	20240530	145000	143772910	12430	12430	12430	12430	0
224	20240530	144900	143772910	12430	12430	12430	12430	187
225	20240530	144800	141448500	12440	12440	12440	12440	47
226	20240530	144700	140863820	12440	12440	12440	12440	0
227	20240530	144600	140863820	12440	12440	12440	12440	0
228	20240530	144500	140863820	12440	12440	12440	12440	0
229	20240530	144400	140863820	12440	12440	12440	12440	0
230	20240530	144300	140863820	12440	12440	12440	12440	0
231	20240530	144200	140863820	12440	12440	12440	12440	0
232	20240530	144100	140863820	12440	12440	12440	12440	8
233	20240530	144000	140764300	12440	12440	12440	12440	21
234	20240530	143900	140503060	12420	12420	12420	12420	100
235	20240530	143800	139261060	12440	12440	12440	12440	0
236	20240530	143700	139261060	12440	12440	12440	12440	0
237	20240530	143600	139261060	12440	12440	12440	12440	0
238	20240530	143500	139261060	12440	12440	12440	12440	0
239	20240530	143400	139261060	12440	12450	12470	12430	169
240	20240530	143300	137159280	12420	12420	12420	12420	0
241	20240530	143200	137159280	12420	12420	12420	12420	49
242	20240530	143100	136550700	12450	12450	12450	12450	0
243	20240530	143000	136550700	12450	12470	12470	12450	29
244	20240530	142900	136189630	12470	12470	12470	12470	0
245	20240530	142800	136189630	12470	12470	12470	12470	0
246	20240530	142700	136189630	12470	12430	12470	12430	45
247	20240530	142600	135630080	12400	12400	12400	12400	0
248	20240530	142500	135630080	12400	12400	12400	12400	0
249	20240530	142400	135630080	12400	12400	12400	12400	0
250	20240530	142300	135630080	12400	12400	12400	12400	60
251	20240530	142200	134886080	12400	12400	12400	12400	0
252	20240530	142100	134886080	12400	12400	12400	12400	0
253	20240530	142000	134886080	12400	12400	12400	12400	0
254	20240530	141900	134886080	12400	12400	12400	12400	0
255	20240530	141800	134886080	12400	12400	12400	12400	0
256	20240530	141700	134886080	12400	12400	12400	12400	0
257	20240530	141600	134886080	12400	12400	12400	12400	0
258	20240530	141500	134886080	12400	12400	12400	12400	0
259	20240530	141400	134886080	12400	12400	12400	12400	0
260	20240530	141300	134886080	12400	12400	12400	12400	0
261	20240530	141200	134886080	12400	12400	12400	12400	0
262	20240530	141100	134886080	12400	12400	12400	12400	0
263	20240530	141000	134886080	12400	12400	12400	12400	0
264	20240530	140900	134886080	12400	12400	12400	12400	0
265	20240530	140800	134886080	12400	12400	12400	12400	0
266	20240530	140700	134886080	12400	12400	12400	12400	150
267	20240530	140600	133026080	12400	12400	12400	12400	0
268	20240530	140500	133026080	12400	12400	12400	12400	0
269	20240530	140400	133026080	12400	12400	12400	12400	230
270	20240530	140300	130174080	12400	12400	12400	12400	0
271	20240530	140200	130174080	12400	12400	12400	12400	0
272	20240530	140100	130174080	12400	12400	12400	12400	0
273	20240530	140000	130174080	12400	12400	12400	12400	0
274	20240530	135900	130174080	12400	12400	12400	12400	0
275	20240530	135800	130174080	12400	12400	12400	12400	100
276	20240530	135700	128934080	12430	12430	12430	12430	30
277	20240530	135600	128561180	12430	12430	12430	12430	100
278	20240530	135500	127318180	12400	12400	12400	12400	105
279	20240530	135400	126016180	12400	12400	12400	12400	0
280	20240530	135300	126016180	12400	12400	12400	12400	0
281	20240530	135200	126016180	12400	12400	12400	12400	0
282	20240530	135100	126016180	12400	12400	12400	12400	0
283	20240530	135000	126016180	12400	12400	12400	12400	174
284	20240530	134900	123858580	12400	12400	12400	12400	0
285	20240530	134800	123858580	12400	12420	12470	12400	1004
286	20240530	134700	111394380	12440	12450	12450	12440	61
287	20240530	134600	110635530	12450	12420	12450	12420	294
288	20240530	134500	106978790	12430	12430	12430	12430	0
289	20240530	134400	106978790	12430	12430	12430	12430	0
290	20240530	134300	106978790	12430	12430	12430	12430	0
291	20240530	134200	106978790	12430	12430	12430	12430	117
292	20240530	134100	105524480	12440	12440	12440	12440	91
293	20240530	134000	104392440	12450	12460	12460	12450	93
294	20240530	133900	103233710	12470	12470	12470	12470	0
295	20240530	133800	103233710	12470	12470	12470	12470	0
296	20240530	133700	103233710	12470	12470	12470	12470	0
297	20240530	133600	103233710	12470	12470	12470	12470	0
298	20240530	133500	103233710	12470	12470	12470	12470	0
299	20240530	133400	103233710	12470	12470	12470	12470	0
300	20240530	133300	103233710	12470	12470	12470	12470	0
301	20240530	133200	103233710	12470	12470	12470	12470	0
302	20240530	133100	103233710	12470	12470	12470	12470	0
303	20240530	133000	103233710	12470	12470	12470	12470	0
304	20240530	132900	103233710	12470	12470	12470	12470	0
305	20240530	132800	103233710	12470	12470	12470	12470	0
306	20240530	132700	103233710	12470	12470	12470	12470	0
307	20240530	132600	103233710	12470	12470	12470	12470	0
308	20240530	132500	103233710	12470	12470	12470	12470	1
309	20240530	132400	103221240	12470	12480	12480	12470	165
310	20240530	132300	101162640	12510	12510	12510	12510	0
311	20240530	132200	101162640	12510	12510	12510	12510	0
312	20240530	132100	101162640	12510	12510	12510	12510	0
313	20240530	132000	101162640	12510	12480	12510	12480	55
314	20240530	131900	100475940	12480	12470	12480	12470	21
315	20240530	131800	100213970	12480	12480	12480	12480	70
316	20240530	131700	99340370	12480	12480	12480	12480	27
317	20240530	131600	99003410	12460	12460	12460	12460	0
318	20240530	131500	99003410	12460	12460	12460	12460	8
319	20240530	131400	98903730	12460	12460	12460	12460	10
320	20240530	131300	98779130	12470	12470	12470	12470	0
321	20240530	131200	98779130	12470	12470	12470	12470	0
322	20240530	131100	98779130	12470	12470	12470	12470	0
323	20240530	131000	98779130	12470	12470	12470	12470	106
324	20240530	130900	97457310	12470	12470	12470	12470	0
325	20240530	130800	97457310	12470	12470	12470	12470	37
326	20240530	130700	96995920	12480	12480	12480	12480	0
327	20240530	130600	96995920	12480	12480	12480	12480	2
328	20240530	130500	96970960	12470	12470	12470	12470	6
329	20240530	130400	96896140	12480	12480	12480	12480	0
330	20240530	130300	96896140	12480	12480	12480	12480	0
331	20240530	130200	96896140	12480	12480	12480	12480	0
332	20240530	130100	96896140	12480	12480	12480	12480	0
333	20240530	130000	96896140	12480	12480	12480	12480	2
334	20240530	125900	96871180	12480	12480	12480	12480	0
335	20240530	125800	96871180	12480	12480	12480	12480	0
336	20240530	125700	96871180	12480	12480	12480	12480	0
337	20240530	125600	96871180	12480	12480	12480	12480	0
338	20240530	125500	96871180	12480	12480	12480	12480	54
339	20240530	125400	96197260	12480	12480	12480	12480	10
340	20240530	125300	96072460	12490	12490	12490	12490	0
341	20240530	125200	96072460	12490	12490	12490	12490	0
342	20240530	125100	96072460	12490	12490	12490	12490	0
343	20240530	125000	96072460	12490	12490	12490	12490	0
344	20240530	124900	96072460	12490	12490	12490	12490	13
345	20240530	124800	95910090	12490	12490	12490	12490	0
346	20240530	124700	95910090	12490	12490	12490	12490	0
347	20240530	124600	95910090	12490	12490	12490	12490	0
348	20240530	124500	95910090	12490	12490	12490	12490	0
349	20240530	124400	95910090	12490	12530	12530	12490	359
350	20240530	124300	91423440	12530	12530	12530	12530	0
351	20240530	124200	91423440	12530	12530	12530	12530	0
352	20240530	124100	91423440	12530	12530	12530	12530	0
353	20240530	124000	91423440	12530	12530	12530	12530	0
354	20240530	123900	91423440	12530	12530	12530	12530	2
355	20240530	123800	91398380	12520	12520	12520	12520	0
356	20240530	123700	91398380	12520	12520	12520	12520	0
357	20240530	123600	91398380	12520	12520	12520	12520	0
358	20240530	123500	91398380	12520	12520	12520	12520	0
359	20240530	123400	91398380	12520	12520	12520	12520	54
360	20240530	123300	90722300	12520	12520	12520	12520	0
361	20240530	123200	90722300	12520	12520	12520	12520	0
362	20240530	123100	90722300	12520	12520	12520	12520	0
363	20240530	123000	90722300	12520	12520	12520	12520	0
364	20240530	122900	90722300	12520	12520	12520	12520	0
365	20240530	122800	90722300	12520	12520	12520	12520	0
366	20240530	122700	90722300	12520	12520	12520	12520	0
367	20240530	122600	90722300	12520	12520	12520	12520	75
368	20240530	122500	89783300	12540	12540	12540	12540	29
369	20240530	122400	89419640	12540	12540	12540	12540	2
370	20240530	122300	89394560	12540	12540	12540	12540	0
371	20240530	122200	89394560	12540	12540	12540	12540	10
372	20240530	122100	89269160	12520	12520	12520	12520	0
373	20240530	122000	89269160	12520	12520	12520	12520	0
374	20240530	121900	89269160	12520	12520	12520	12520	0
375	20240530	121800	89269160	12520	12520	12520	12520	0
376	20240530	121700	89269160	12520	12520	12520	12520	0
377	20240530	121600	89269160	12520	12500	12530	12500	533
378	20240530	121500	82603800	12500	12500	12500	12500	49
379	20240530	121400	81991300	12470	12470	12470	12470	0
380	20240530	121300	81991300	12470	12470	12470	12470	2
381	20240530	121200	81966360	12460	12460	12460	12460	0
382	20240530	121100	81966360	12460	12460	12460	12460	10
383	20240530	121000	81841760	12470	12460	12470	12460	52
384	20240530	120900	81193820	12450	12450	12450	12450	0
385	20240530	120800	81193820	12450	12450	12450	12450	0
386	20240530	120700	81193820	12450	12450	12450	12450	90
387	20240530	120600	80073320	12470	12470	12470	12470	0
388	20240530	120500	80073320	12470	12470	12470	12470	67
389	20240530	120400	79237830	12470	12470	12470	12470	0
390	20240530	120300	79237830	12470	12470	12470	12470	0
391	20240530	120200	79237830	12470	12470	12470	12470	1
392	20240530	120100	79225360	12470	12470	12470	12470	0
393	20240530	120000	79225360	12470	12470	12470	12470	4
394	20240530	115900	79175480	12470	12470	12470	12470	2
395	20240530	115800	79150540	12450	12450	12450	12450	0
396	20240530	115700	79150540	12450	12450	12450	12450	103
397	20240530	115600	77868190	12450	12450	12450	12450	0
398	20240530	115500	77868190	12450	12450	12450	12450	397
399	20240530	115400	72925540	12460	12460	12460	12460	0
400	20240530	115300	72925540	12460	12460	12460	12460	0
401	20240530	115200	72925540	12460	12470	12470	12460	93
402	20240530	115100	71766710	12500	12500	12500	12500	0
403	20240530	115000	71766710	12500	12500	12500	12500	0
404	20240530	114900	71766710	12500	12500	12500	12500	8
405	20240530	114800	71666710	12470	12470	12470	12470	16
406	20240530	114700	71467190	12470	12470	12470	12470	3
407	20240530	114600	71429780	12460	12460	12460	12460	0
408	20240530	114500	71429780	12460	12460	12460	12460	15
409	20240530	114400	71242880	12450	12450	12450	12450	134
410	20240530	114300	69574580	12460	12460	12460	12460	20
411	20240530	114200	69325380	12480	12480	12480	12480	0
412	20240530	114100	69325380	12480	12480	12480	12480	0
413	20240530	114000	69325380	12480	12480	12480	12480	0
414	20240530	113900	69325380	12480	12480	12480	12480	0
415	20240530	113800	69325380	12480	12480	12480	12480	5
416	20240530	113700	69262980	12450	12450	12450	12450	0
417	20240530	113600	69262980	12450	12460	12460	12450	130
418	20240530	113500	67644230	12490	12490	12490	12490	0
419	20240530	113400	67644230	12490	12490	12490	12490	0
420	20240530	113300	67644230	12490	12470	12490	12460	19
421	20240530	113200	67407300	12500	12500	12500	12500	0
422	20240530	113100	67407300	12500	12500	12500	12500	0
423	20240530	113000	67407300	12500	12500	12500	12500	0
424	20240530	112900	67407300	12500	12500	12500	12500	0
425	20240530	112800	67407300	12500	12500	12500	12500	3
426	20240530	112700	67369800	12500	12500	12500	12500	0
427	20240530	112600	67369800	12500	12500	12500	12500	17
428	20240530	112500	67157300	12490	12490	12490	12490	0
429	20240530	112400	67157300	12490	12490	12490	12490	1
430	20240530	112300	67144810	12470	12470	12470	12470	17
431	20240530	112200	66932820	12490	12490	12490	12490	0
432	20240530	112100	66932820	12490	12480	12490	12480	101
433	20240530	112000	65671350	12490	12490	12490	12490	0
434	20240530	111900	65671350	12490	12490	12490	12490	0
435	20240530	111800	65671350	12490	12490	12490	12490	0
436	20240530	111700	65671350	12490	12490	12490	12490	15
437	20240530	111600	65484000	12480	12480	12480	12480	85
438	20240530	111500	64423200	12490	12490	12490	12490	3
439	20240530	111400	64385730	12490	12490	12490	12490	0
440	20240530	111300	64385730	12490	12480	12490	12480	18
441	20240530	111200	64161080	12490	12490	12490	12490	1
442	20240530	111100	64148590	12490	12490	12490	12490	1
443	20240530	111000	64136100	12480	12480	12480	12480	4
444	20240530	110900	64086180	12490	12490	12490	12490	0
445	20240530	110800	64086180	12490	12470	12490	12470	23
446	20240530	110700	63799230	12470	12470	12470	12470	0
447	20240530	110600	63799230	12470	12470	12470	12470	0
448	20240530	110500	63799230	12470	12470	12470	12470	0
449	20240530	110400	63799230	12470	12470	12470	12470	0
450	20240530	110300	63799230	12470	12470	12470	12470	137
451	20240530	110200	62090840	12490	12480	12490	12470	307
452	20240530	110100	58261540	12470	12470	12470	12470	0
453	20240530	110000	58261540	12470	12470	12470	12470	0
454	20240530	105900	58261540	12470	12470	12470	12470	0
455	20240530	105800	58261540	12470	12470	12470	12470	0
456	20240530	105700	58261540	12470	12470	12470	12470	392
457	20240530	105600	53373300	12470	12470	12470	12470	0
458	20240530	105500	53373300	12470	12470	12470	12470	0
459	20240530	105400	53373300	12470	12470	12470	12470	0
460	20240530	105300	53373300	12470	12470	12470	12470	17
461	20240530	105200	53161310	12470	12470	12470	12470	0
462	20240530	105100	53161310	12470	12470	12470	12470	0
463	20240530	105000	53161310	12470	12470	12470	12470	0
464	20240530	104900	53161310	12470	12470	12470	12470	0
465	20240530	104800	53161310	12470	12470	12470	12470	0
466	20240530	104700	53161310	12470	12470	12470	12470	0
467	20240530	104600	53161310	12470	12470	12470	12470	27
468	20240530	104500	52824620	12470	12470	12470	12470	0
469	20240530	104400	52824620	12470	12470	12470	12470	0
470	20240530	104300	52824620	12470	12470	12470	12470	17
471	20240530	104200	52612630	12470	12470	12470	12470	0
472	20240530	104100	52612630	12470	12470	12470	12470	0
473	20240530	104000	52612630	12470	12470	12470	12470	0
474	20240530	103900	52612630	12470	12470	12470	12470	0
475	20240530	103800	52612630	12470	12470	12470	12470	0
476	20240530	103700	52612630	12470	12470	12470	12470	0
477	20240530	103600	52612630	12470	12470	12470	12470	0
478	20240530	103500	52612630	12470	12470	12470	12470	0
479	20240530	103400	52612630	12470	12470	12470	12470	20
480	20240530	103300	52363230	12470	12470	12470	12470	17
481	20240530	103200	52151240	12480	12480	12480	12480	0
482	20240530	103100	52151240	12480	12480	12480	12480	0
483	20240530	103000	52151240	12480	12480	12480	12480	0
484	20240530	102900	52151240	12480	12480	12480	12480	0
485	20240530	102800	52151240	12480	12480	12480	12480	0
486	20240530	102700	52151240	12480	12480	12480	12480	0
487	20240530	102600	52151240	12480	12480	12480	12480	0
488	20240530	102500	52151240	12480	12480	12480	12480	0
489	20240530	102400	52151240	12480	12490	12490	12480	164
490	20240530	102300	50104510	12480	12490	12490	12480	17
491	20240530	102200	49892310	12480	12480	12480	12480	1
492	20240530	102100	49879830	12480	12480	12480	12480	1
493	20240530	102000	49867350	12520	12520	12520	12520	0
494	20240530	101900	49867350	12520	12520	12520	12520	0
495	20240530	101800	49867350	12520	12520	12520	12520	2
496	20240530	101700	49842310	12530	12530	12530	12530	0
497	20240530	101600	49842310	12530	12530	12530	12530	0
498	20240530	101500	49842310	12530	12530	12530	12530	0
499	20240530	101400	49842310	12530	12530	12530	12530	0
500	20240530	101300	49842310	12530	12540	12540	12530	148
501	20240530	101200	47987620	12560	12540	12560	12540	78
502	20240530	101100	47008070	12550	12550	12550	12550	0
503	20240530	101000	47008070	12550	12550	12550	12550	0
504	20240530	100900	47008070	12550	12550	12550	12550	0
505	20240530	100800	47008070	12550	12550	12550	12550	0
506	20240530	100700	47008070	12550	12550	12550	12550	1
507	20240530	100600	46995520	12530	12530	12530	12530	0
508	20240530	100500	46995520	12530	12530	12530	12530	0
509	20240530	100400	46995520	12530	12530	12530	12530	0
510	20240530	100300	46995520	12530	12500	12530	12500	124
511	20240530	100200	45442910	12500	12500	12500	12500	0
512	20240530	100100	45442910	12500	12500	12500	12500	0
513	20240530	100000	45442910	12500	12500	12500	12500	3
514	20240530	095900	45405410	12500	12500	12500	12500	0
515	20240530	095800	45405410	12500	12500	12500	12500	0
516	20240530	095700	45405410	12500	12500	12500	12500	50
517	20240530	095600	44780410	12500	12500	12500	12500	0
518	20240530	095500	44780410	12500	12500	12500	12500	0
519	20240530	095400	44780410	12500	12500	12500	12500	0
520	20240530	095300	44780410	12500	12500	12500	12500	0
521	20240530	095200	44780410	12500	12500	12500	12500	0
522	20240530	095100	44780410	12500	12500	12500	12500	0
523	20240530	095000	44780410	12500	12500	12500	12500	1
524	20240530	094900	44767910	12480	12480	12480	12480	0
525	20240530	094800	44767910	12480	12480	12480	12480	393
526	20240530	094700	39863270	12470	12470	12470	12470	24
527	20240530	094600	39563990	12480	12480	12480	12480	99
528	20240530	094500	38328470	12470	12470	12470	12470	0
529	20240530	094400	38328470	12470	12470	12470	12470	98
530	20240530	094300	37106410	12500	12500	12500	12500	0
531	20240530	094200	37106410	12500	12500	12500	12500	0
532	20240530	094100	37106410	12500	12500	12500	12500	10
533	20240530	094000	36981410	12500	12470	12500	12470	303
534	20240530	093900	33194000	12480	12500	12500	12480	856
535	20240530	093800	22506900	12510	12520	12520	12510	194
536	20240530	093700	20079690	12570	12570	12570	12570	0
537	20240530	093600	20079690	12570	12570	12570	12570	0
538	20240530	093500	20079690	12570	12570	12570	12570	19
539	20240530	093400	19840860	12550	12570	12570	12550	202
540	20240530	093300	17303110	12580	12580	12580	12580	169
541	20240530	093200	15177090	12580	12580	12580	12580	17
542	20240530	093100	14963230	12590	12590	12590	12590	55
543	20240530	093000	14270780	12590	12590	12590	12590	0
544	20240530	092900	14270780	12590	12590	12590	12590	0
545	20240530	092800	14270780	12590	12590	12590	12590	0
546	20240530	092700	14270780	12590	12590	12590	12590	3
547	20240530	092600	14233010	12590	12590	12590	12590	2
548	20240530	092500	14207830	12590	12590	12590	12590	0
549	20240530	092400	14207830	12590	12650	12650	12590	369
550	20240530	092300	9555100	12620	12620	12620	12620	0
551	20240530	092200	9555100	12620	12620	12620	12620	0
552	20240530	092100	9555100	12620	12620	12620	12620	118
553	20240530	092000	8065940	12610	12610	12610	12610	33
554	20240530	091900	7649810	12580	12580	12580	12580	0
555	20240530	091800	7649810	12580	12580	12580	12580	55
556	20240530	091700	6957910	12580	12580	12580	12580	0
557	20240530	091600	6957910	12580	12580	12580	12580	0
558	20240530	091500	6957910	12580	12580	12580	12580	0
559	20240530	091400	6957910	12580	12580	12580	12580	0
560	20240530	091300	6957910	12580	12580	12580	12580	0
561	20240530	091200	6957910	12580	12580	12580	12580	0
562	20240530	091100	6957910	12580	12580	12580	12580	0
563	20240530	091000	6957910	12580	12580	12580	12580	0
564	20240530	090900	6957910	12580	12560	12580	12560	118
565	20240530	090800	5475270	12560	12580	12580	12560	8
566	20240530	090700	5374680	12580	12580	12580	12580	0
567	20240530	090600	5374680	12580	12590	12590	12580	10
568	20240530	090500	5248830	12620	12610	12620	12600	80
569	20240530	090400	4240250	12610	12610	12610	12610	15
570	20240530	090300	4051100	12620	12620	12620	12620	0
571	20240530	090200	4051100	12620	12620	12620	12620	0
572	20240530	090100	4051100	12620	12620	12620	12620	0
573	20240530	090000	4051100	12620	12620	12660	12620	321