KissMeData/086670/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195900	133989650	12710	12710	12710	12710	520
3	20240531	195800	133989650	12710	12710	12710	12710	0
4	20240531	195700	133989650	12710	12710	12710	12710	0
5	20240531	195600	133989650	12710	12710	12710	12710	0
6	20240531	195500	133989650	12710	12710	12710	12710	0
7	20240531	195400	133989650	12710	12710	12710	12710	0
8	20240531	195300	133989650	12710	12710	12710	12710	0
9	20240531	195200	133989650	12710	12710	12710	12710	0
10	20240531	195100	133989650	12710	12710	12710	12710	0
11	20240531	195000	133989650	12710	12710	12710	12710	0
12	20240531	194900	133989650	12710	12710	12710	12710	0
13	20240531	194800	133989650	12710	12710	12710	12710	0
14	20240531	194700	133989650	12710	12710	12710	12710	0
15	20240531	194600	133989650	12710	12710	12710	12710	0
16	20240531	194500	133989650	12710	12710	12710	12710	0
17	20240531	194400	133989650	12710	12710	12710	12710	0
18	20240531	194300	133989650	12710	12710	12710	12710	0
19	20240531	194200	133989650	12710	12710	12710	12710	0
20	20240531	194100	133989650	12710	12710	12710	12710	0
21	20240531	194000	133989650	12710	12710	12710	12710	0
22	20240531	193900	133989650	12710	12710	12710	12710	0
23	20240531	193800	133989650	12710	12710	12710	12710	0
24	20240531	193700	133989650	12710	12710	12710	12710	0
25	20240531	193600	133989650	12710	12710	12710	12710	0
26	20240531	193500	133989650	12710	12710	12710	12710	0
27	20240531	193400	133989650	12710	12710	12710	12710	0
28	20240531	193300	133989650	12710	12710	12710	12710	0
29	20240531	193200	133989650	12710	12710	12710	12710	0
30	20240531	193100	133989650	12710	12710	12710	12710	0
31	20240531	193000	133989650	12710	12710	12710	12710	0
32	20240531	192900	133989650	12710	12710	12710	12710	520
33	20240531	192800	133989650	12710	12710	12710	12710	0
34	20240531	192700	133989650	12710	12710	12710	12710	0
35	20240531	192600	133989650	12710	12710	12710	12710	0
36	20240531	192500	133989650	12710	12710	12710	12710	0
37	20240531	192400	133989650	12710	12710	12710	12710	0
38	20240531	192300	133989650	12710	12710	12710	12710	0
39	20240531	192200	133989650	12710	12710	12710	12710	0
40	20240531	192100	133989650	12710	12710	12710	12710	0
41	20240531	192000	133989650	12710	12710	12710	12710	0
42	20240531	191900	133989650	12710	12710	12710	12710	0
43	20240531	191800	133989650	12710	12710	12710	12710	0
44	20240531	191700	133989650	12710	12710	12710	12710	0
45	20240531	191600	133989650	12710	12710	12710	12710	0
46	20240531	191500	133989650	12710	12710	12710	12710	0
47	20240531	191400	133989650	12710	12710	12710	12710	0
48	20240531	191300	133989650	12710	12710	12710	12710	0
49	20240531	191200	133989650	12710	12710	12710	12710	0
50	20240531	191100	133989650	12710	12710	12710	12710	0
51	20240531	191000	133989650	12710	12710	12710	12710	0
52	20240531	190900	133989650	12710	12710	12710	12710	0
53	20240531	190800	133989650	12710	12710	12710	12710	0
54	20240531	190700	133989650	12710	12710	12710	12710	0
55	20240531	190600	133989650	12710	12710	12710	12710	0
56	20240531	190500	133989650	12710	12710	12710	12710	0
57	20240531	190400	133989650	12710	12710	12710	12710	0
58	20240531	190300	133989650	12710	12710	12710	12710	0
59	20240531	190200	133989650	12710	12710	12710	12710	0
60	20240531	190100	133989650	12710	12710	12710	12710	0
61	20240531	190000	133989650	12710	12710	12710	12710	0
62	20240531	185900	133989650	12710	12710	12710	12710	520
63	20240531	185800	133989650	12710	12710	12710	12710	0
64	20240531	185700	133989650	12710	12710	12710	12710	0
65	20240531	185600	133989650	12710	12710	12710	12710	0
66	20240531	185500	133989650	12710	12710	12710	12710	0
67	20240531	185400	133989650	12710	12710	12710	12710	0
68	20240531	185300	133989650	12710	12710	12710	12710	0
69	20240531	185200	133989650	12710	12710	12710	12710	0
70	20240531	185100	133989650	12710	12710	12710	12710	0
71	20240531	185000	133989650	12710	12710	12710	12710	0
72	20240531	184900	133989650	12710	12710	12710	12710	0
73	20240531	184800	133989650	12710	12710	12710	12710	0
74	20240531	184700	133989650	12710	12710	12710	12710	0
75	20240531	184600	133989650	12710	12710	12710	12710	0
76	20240531	184500	133989650	12710	12710	12710	12710	0
77	20240531	184400	133989650	12710	12710	12710	12710	0
78	20240531	184300	133989650	12710	12710	12710	12710	0
79	20240531	184200	133989650	12710	12710	12710	12710	0
80	20240531	184100	133989650	12710	12710	12710	12710	0
81	20240531	184000	133989650	12710	12710	12710	12710	0
82	20240531	183900	133989650	12710	12710	12710	12710	0
83	20240531	183800	133989650	12710	12710	12710	12710	0
84	20240531	183700	133989650	12710	12710	12710	12710	0
85	20240531	183600	133989650	12710	12710	12710	12710	0
86	20240531	183500	133989650	12710	12710	12710	12710	0
87	20240531	183400	133989650	12710	12710	12710	12710	0
88	20240531	183300	133989650	12710	12710	12710	12710	0
89	20240531	183200	133989650	12710	12710	12710	12710	0
90	20240531	183100	133989650	12710	12710	12710	12710	0
91	20240531	183000	133989650	12710	12710	12710	12710	0
92	20240531	182900	133989650	12710	12710	12710	12710	520
93	20240531	182800	133989650	12710	12710	12710	12710	0
94	20240531	182700	133989650	12710	12710	12710	12710	0
95	20240531	182600	133989650	12710	12710	12710	12710	0
96	20240531	182500	133989650	12710	12710	12710	12710	0
97	20240531	182400	133989650	12710	12710	12710	12710	0
98	20240531	182300	133989650	12710	12710	12710	12710	0
99	20240531	182200	133989650	12710	12710	12710	12710	0
100	20240531	182100	133989650	12710	12710	12710	12710	0
101	20240531	182000	133989650	12710	12710	12710	12710	0
102	20240531	181900	133989650	12710	12710	12710	12710	0
103	20240531	181800	133989650	12710	12710	12710	12710	0
104	20240531	181700	133989650	12710	12710	12710	12710	0
105	20240531	181600	133989650	12710	12710	12710	12710	0
106	20240531	181500	133989650	12710	12710	12710	12710	0
107	20240531	181400	133989650	12710	12710	12710	12710	0
108	20240531	181300	133989650	12710	12710	12710	12710	0
109	20240531	181200	133989650	12710	12710	12710	12710	0
110	20240531	181100	133989650	12710	12710	12710	12710	0
111	20240531	181000	133989650	12710	12710	12710	12710	0
112	20240531	180900	133989650	12710	12710	12710	12710	0
113	20240531	180800	133989650	12710	12710	12710	12710	0
114	20240531	180700	133989650	12710	12710	12710	12710	0
115	20240531	180600	133989650	12710	12710	12710	12710	0
116	20240531	180500	133989650	12710	12710	12710	12710	0
117	20240531	180400	133989650	12710	12710	12710	12710	0
118	20240531	180300	133989650	12710	12710	12710	12710	0
119	20240531	180200	133989650	12710	12710	12710	12710	0
120	20240531	180100	133989650	12710	12710	12710	12710	0
121	20240531	180000	133989650	12710	12710	12710	12710	0
122	20240531	175900	133989650	12710	12710	12710	12710	520
123	20240531	175800	133989650	12710	12710	12710	12710	0
124	20240531	175700	133989650	12710	12710	12710	12710	0
125	20240531	175600	133989650	12710	12710	12710	12710	0
126	20240531	175500	133989650	12710	12710	12710	12710	0
127	20240531	175400	133989650	12710	12710	12710	12710	0
128	20240531	175300	133989650	12710	12710	12710	12710	0
129	20240531	175200	133989650	12710	12710	12710	12710	0
130	20240531	175100	133989650	12710	12710	12710	12710	0
131	20240531	175000	133989650	12710	12710	12710	12710	0
132	20240531	174900	133989650	12710	12710	12710	12710	0
133	20240531	174800	133989650	12710	12710	12710	12710	0
134	20240531	174700	133989650	12710	12710	12710	12710	0
135	20240531	174600	133989650	12710	12710	12710	12710	0
136	20240531	174500	133989650	12710	12710	12710	12710	0
137	20240531	174400	133989650	12710	12710	12710	12710	0
138	20240531	174300	133989650	12710	12710	12710	12710	0
139	20240531	174200	133989650	12710	12710	12710	12710	0
140	20240531	174100	133989650	12710	12710	12710	12710	0
141	20240531	174000	133989650	12710	12710	12710	12710	0
142	20240531	173900	133989650	12710	12710	12710	12710	0
143	20240531	173800	133989650	12710	12710	12710	12710	0
144	20240531	173700	133989650	12710	12710	12710	12710	0
145	20240531	173600	133989650	12710	12710	12710	12710	0
146	20240531	173500	133989650	12710	12710	12710	12710	0
147	20240531	173400	133989650	12710	12710	12710	12710	0
148	20240531	173300	133989650	12710	12710	12710	12710	0
149	20240531	173200	133989650	12710	12710	12710	12710	0
150	20240531	173100	133989650	12710	12710	12710	12710	0
151	20240531	173000	133989650	12710	12710	12710	12710	0
152	20240531	172900	133989650	12710	12710	12710	12710	520
153	20240531	172800	133989650	12710	12710	12710	12710	0
154	20240531	172700	133989650	12710	12710	12710	12710	0
155	20240531	172600	133989650	12710	12710	12710	12710	0
156	20240531	172500	133989650	12710	12710	12710	12710	0
157	20240531	172400	133989650	12710	12710	12710	12710	0
158	20240531	172300	133989650	12710	12710	12710	12710	0
159	20240531	172200	133989650	12710	12710	12710	12710	0
160	20240531	172100	133989650	12710	12710	12710	12710	0
161	20240531	172000	133989650	12710	12710	12710	12710	0
162	20240531	171900	133989650	12710	12710	12710	12710	0
163	20240531	171800	133989650	12710	12710	12710	12710	0
164	20240531	171700	133989650	12710	12710	12710	12710	0
165	20240531	171600	133989650	12710	12710	12710	12710	0
166	20240531	171500	133989650	12710	12710	12710	12710	0
167	20240531	171400	133989650	12710	12710	12710	12710	0
168	20240531	171300	133989650	12710	12710	12710	12710	0
169	20240531	171200	133989650	12710	12710	12710	12710	0
170	20240531	171100	133989650	12710	12710	12710	12710	0
171	20240531	171000	133989650	12710	12710	12710	12710	0
172	20240531	170900	133989650	12710	12710	12710	12710	0
173	20240531	170800	133989650	12710	12710	12710	12710	0
174	20240531	170700	133989650	12710	12710	12710	12710	0
175	20240531	170600	133989650	12710	12710	12710	12710	0
176	20240531	170500	133989650	12710	12710	12710	12710	0
177	20240531	170400	133989650	12710	12710	12710	12710	0
178	20240531	170300	133989650	12710	12710	12710	12710	0
179	20240531	170200	133989650	12710	12710	12710	12710	0
180	20240531	170100	133989650	12710	12710	12710	12710	0
181	20240531	170000	133989650	12710	12710	12710	12710	0
182	20240531	165900	133989650	12710	12710	12710	12710	520
183	20240531	165800	133989650	12710	12710	12710	12710	0
184	20240531	165700	133989650	12710	12710	12710	12710	0
185	20240531	165600	133989650	12710	12710	12710	12710	0
186	20240531	165500	133989650	12710	12710	12710	12710	0
187	20240531	165400	133989650	12710	12710	12710	12710	0
188	20240531	165300	133989650	12710	12710	12710	12710	0
189	20240531	165200	133989650	12710	12710	12710	12710	0
190	20240531	165100	133989650	12710	12710	12710	12710	0
191	20240531	165000	133989650	12710	12710	12710	12710	0
192	20240531	164900	133989650	12710	12710	12710	12710	0
193	20240531	164800	133989650	12710	12710	12710	12710	0
194	20240531	164700	133989650	12710	12710	12710	12710	0
195	20240531	164600	133989650	12710	12710	12710	12710	0
196	20240531	164500	133989650	12710	12710	12710	12710	0
197	20240531	164400	133989650	12710	12710	12710	12710	0
198	20240531	164300	133989650	12710	12710	12710	12710	0
199	20240531	164200	133989650	12710	12710	12710	12710	0
200	20240531	164100	133989650	12710	12710	12710	12710	0
201	20240531	164000	133989650	12710	12710	12710	12710	0
202	20240531	163900	133989650	12710	12710	12710	12710	0
203	20240531	163800	133989650	12710	12710	12710	12710	0
204	20240531	163700	133989650	12710	12710	12710	12710	0
205	20240531	163600	133989650	12710	12710	12710	12710	0
206	20240531	163500	133989650	12710	12710	12710	12710	0
207	20240531	163400	133989650	12710	12710	12710	12710	0
208	20240531	163300	133989650	12710	12710	12710	12710	0
209	20240531	163200	133989650	12710	12710	12710	12710	0
210	20240531	163100	133989650	12710	12710	12710	12710	0
211	20240531	163000	133989650	12710	12710	12710	12710	0
212	20240531	162900	133989650	12710	12710	12710	12710	520
213	20240531	162800	133989650	12710	12710	12710	12710	0
214	20240531	162700	133989650	12710	12710	12710	12710	0
215	20240531	162600	133989650	12710	12710	12710	12710	0
216	20240531	162500	133989650	12710	12710	12710	12710	0
217	20240531	162400	133989650	12710	12710	12710	12710	0
218	20240531	162300	133989650	12710	12710	12710	12710	0
219	20240531	162200	133989650	12710	12710	12710	12710	0
220	20240531	162100	133989650	12710	12710	12710	12710	0
221	20240531	162000	133989650	12710	12710	12710	12710	0
222	20240531	161900	133989650	12710	12710	12710	12710	0
223	20240531	161800	133989650	12710	12710	12710	12710	0
224	20240531	161700	133989650	12710	12710	12710	12710	0
225	20240531	161600	133989650	12710	12710	12710	12710	0
226	20240531	161500	133989650	12710	12710	12710	12710	0
227	20240531	161400	133989650	12710	12710	12710	12710	0
228	20240531	161300	133989650	12710	12710	12710	12710	0
229	20240531	161200	133989650	12710	12710	12710	12710	0
230	20240531	161100	133989650	12710	12710	12710	12710	0
231	20240531	161000	133989650	12710	12710	12710	12710	0
232	20240531	160900	133989650	12710	12710	12710	12710	0
233	20240531	160800	133989650	12710	12710	12710	12710	0
234	20240531	160700	133989650	12710	12710	12710	12710	0
235	20240531	160600	133989650	12710	12710	12710	12710	0
236	20240531	160500	133989650	12710	12710	12710	12710	0
237	20240531	160400	133989650	12710	12710	12710	12710	0
238	20240531	160300	133989650	12710	12710	12710	12710	0
239	20240531	160200	133989650	12710	12710	12710	12710	0
240	20240531	160100	133989650	12710	12710	12710	12710	0
241	20240531	160000	133989650	12710	12710	12710	12710	0
242	20240531	155900	133989650	12710	12710	12710	12710	520
243	20240531	155800	133989650	12710	12710	12710	12710	0
244	20240531	155700	133989650	12710	12710	12710	12710	0
245	20240531	155600	133989650	12710	12710	12710	12710	0
246	20240531	155500	133989650	12710	12710	12710	12710	0
247	20240531	155400	133989650	12710	12710	12710	12710	0
248	20240531	155300	133989650	12710	12710	12710	12710	0
249	20240531	155200	133989650	12710	12710	12710	12710	0
250	20240531	155100	133989650	12710	12710	12710	12710	0
251	20240531	155000	133989650	12710	12710	12710	12710	0
252	20240531	154900	133989650	12710	12710	12710	12710	0
253	20240531	154800	133989650	12710	12710	12710	12710	0
254	20240531	154700	133989650	12710	12710	12710	12710	0
255	20240531	154600	133989650	12710	12710	12710	12710	0
256	20240531	154500	133989650	12710	12710	12710	12710	0
257	20240531	154400	133989650	12710	12710	12710	12710	0
258	20240531	154300	133989650	12710	12710	12710	12710	0
259	20240531	154200	133989650	12710	12710	12710	12710	0
260	20240531	154100	133989650	12710	12710	12710	12710	0
261	20240531	154000	133989650	12710	12710	12710	12710	0
262	20240531	153900	133989650	12710	12710	12710	12710	0
263	20240531	153800	133989650	12710	12710	12710	12710	0
264	20240531	153700	133989650	12710	12710	12710	12710	0
265	20240531	153600	133989650	12710	12710	12710	12710	0
266	20240531	153500	133989650	12710	12710	12710	12710	0
267	20240531	153400	133989650	12710	12710	12710	12710	0
268	20240531	153300	133989650	12710	12710	12710	12710	0
269	20240531	153200	133989650	12710	12710	12710	12710	0
270	20240531	153100	133989650	12710	12710	12710	12710	0
271	20240531	153000	133989650	12710	12710	12710	12710	520
272	20240531	152900	127380450	12730	12730	12730	12730	0
273	20240531	152800	127380450	12730	12730	12730	12730	0
274	20240531	152700	127380450	12730	12730	12730	12730	0
275	20240531	152600	127380450	12730	12730	12730	12730	0
276	20240531	152500	127380450	12730	12730	12730	12730	0
277	20240531	152400	127380450	12730	12730	12730	12730	0
278	20240531	152300	127380450	12730	12730	12730	12730	0
279	20240531	152200	127380450	12730	12730	12730	12730	0
280	20240531	152100	127380450	12730	12730	12730	12730	0
281	20240531	152000	127380450	12730	12730	12730	12730	0
282	20240531	151900	127380450	12730	12730	12730	12730	0
283	20240531	151800	127380450	12730	12690	12730	12690	20
284	20240531	151700	127126390	12720	12690	12720	12680	9
285	20240531	151600	127011980	12690	12700	12700	12690	19
286	20240531	151500	126770700	12690	12690	12690	12690	5
287	20240531	151400	126707250	12710	12710	12710	12710	8
288	20240531	151300	126605570	12720	12720	12720	12720	6
289	20240531	151200	126529250	12720	12720	12720	12720	0
290	20240531	151100	126529250	12720	12720	12720	12720	7
291	20240531	151000	126440210	12730	12730	12730	12730	7
292	20240531	150900	126351100	12690	12700	12700	12690	18
293	20240531	150800	126122620	12700	12700	12700	12700	1
294	20240531	150700	126109920	12700	12690	12700	12690	25
295	20240531	150600	125792570	12700	12690	12700	12690	18
296	20240531	150500	125564080	12690	12680	12690	12680	5
297	20240531	150400	125500670	12680	12690	12690	12680	126
298	20240531	150300	123901790	12690	12690	12690	12690	7
299	20240531	150200	123812960	12700	12700	12700	12700	7
300	20240531	150100	123724060	12700	12700	12700	12700	0
301	20240531	150000	123724060	12700	12690	12710	12670	117
302	20240531	145900	122241060	12710	12710	12710	12710	6
303	20240531	145800	122164800	12720	12720	12720	12720	0
304	20240531	145700	122164800	12720	12720	12720	12720	8
305	20240531	145600	122063040	12720	12720	12720	12720	6
306	20240531	145500	121986720	12720	12720	12720	12720	6
307	20240531	145400	121910400	12720	12690	12720	12690	16
308	20240531	145300	121707330	12700	12700	12700	12700	7
309	20240531	145200	121618430	12700	12700	12700	12700	7
310	20240531	145100	121529530	12700	12700	12700	12700	1
311	20240531	145000	121516830	12710	12710	12710	12710	7
312	20240531	144900	121427860	12690	12690	12690	12690	13
313	20240531	144800	121262890	12690	12690	12690	12690	0
314	20240531	144700	121262890	12690	12690	12690	12690	6
315	20240531	144600	121186750	12700	12700	12700	12700	7
316	20240531	144500	121097850	12700	12710	12710	12700	12
317	20240531	144400	120945380	12710	12710	12710	12710	1
318	20240531	144300	120932670	12710	12710	12710	12710	7
319	20240531	144200	120843700	12720	12720	12720	12720	6
320	20240531	144100	120767380	12740	12740	12740	12740	0
321	20240531	144000	120767380	12740	12740	12740	12740	8
322	20240531	143900	120665460	12750	12750	12750	12750	9
323	20240531	143800	120550710	12760	12760	12760	12760	7
324	20240531	143700	120461390	12760	12760	12760	12760	0
325	20240531	143600	120461390	12760	12760	12760	12760	6
326	20240531	143500	120384830	12770	12700	12770	12700	3
327	20240531	143400	120346660	12680	12680	12680	12680	37
328	20240531	143300	119877500	12690	12690	12690	12690	6
329	20240531	143200	119801360	12690	12690	12690	12680	22
330	20240531	143100	119522330	12700	12700	12700	12700	7
331	20240531	143000	119433430	12700	12700	12700	12700	1
332	20240531	142900	119420730	12730	12730	12730	12730	7
333	20240531	142800	119331620	12750	12750	12750	12750	6
334	20240531	142700	119255120	12770	12770	12770	12770	1
335	20240531	142600	119242350	12700	12700	12700	12700	23
336	20240531	142500	118950250	12710	12710	12710	12710	6
337	20240531	142400	118873990	12710	12710	12710	12710	1
338	20240531	142300	118861280	12710	12710	12710	12710	6
339	20240531	142200	118785020	12720	12720	12720	12720	7
340	20240531	142100	118695980	12720	12730	12730	12720	7
341	20240531	142000	118606880	12730	12730	12730	12730	0
342	20240531	141900	118606880	12730	12730	12730	12730	6
343	20240531	141800	118530500	12740	12740	12740	12740	8
344	20240531	141700	118428580	12740	12740	12740	12740	0
345	20240531	141600	118428580	12740	12740	12740	12740	6
346	20240531	141500	118352140	12750	12750	12750	12750	7
347	20240531	141400	118262890	12760	12760	12760	12760	7
348	20240531	141300	118173570	12760	12760	12760	12760	1
349	20240531	141200	118160810	12760	12760	12760	12760	6
350	20240531	141100	118084250	12760	12760	12760	12760	6
351	20240531	141000	118007690	12700	12700	12700	12700	28
352	20240531	140900	117652090	12710	12710	12710	12710	7
353	20240531	140800	117563120	12700	12710	12710	12700	21
354	20240531	140700	117296360	12720	12720	12720	12720	7
355	20240531	140600	117207320	12730	12730	12730	12730	0
356	20240531	140500	117207320	12730	12730	12730	12730	10
357	20240531	140400	117080020	12740	12740	12740	12740	7
358	20240531	140300	116990840	12750	12750	12750	12750	0
359	20240531	140200	116990840	12750	12750	12750	12750	7
360	20240531	140100	116901590	12760	12760	12760	12760	7
361	20240531	140000	116812270	12730	12730	12730	12730	24
362	20240531	135900	116506750	12740	12740	12740	12740	1
363	20240531	135800	116494010	12740	12740	12740	12740	7
364	20240531	135700	116404830	12740	12740	12740	12740	6
365	20240531	135600	116328390	12740	12740	12740	12740	1
366	20240531	135500	116315650	12740	12740	12740	12740	6
367	20240531	135400	116239210	12750	12750	12750	12750	6
368	20240531	135300	116162710	12750	12750	12750	12750	1
369	20240531	135200	116149960	12750	12750	12750	12750	6
370	20240531	135100	116073460	12690	12720	12720	12680	1295
371	20240531	135000	99637090	12760	12770	12770	12760	7
372	20240531	134900	99547710	12770	12770	12770	12770	0
373	20240531	134800	99547710	12770	12780	12780	12770	7
374	20240531	134700	99458310	12780	12780	12780	12780	7
375	20240531	134600	99368850	12790	12790	12790	12790	0
376	20240531	134500	99368850	12790	12790	12790	12790	7
377	20240531	134400	99279320	12790	12790	12790	12790	6
378	20240531	134300	99202580	12800	12800	12800	12800	7
379	20240531	134200	99112980	12800	12800	12800	12800	1
380	20240531	134100	99100180	12820	12820	12820	12820	6
381	20240531	134000	99023260	12820	12820	12820	12820	6
382	20240531	133900	98946340	12820	12820	12820	12820	1
383	20240531	133800	98933520	12730	12730	12730	12730	177
384	20240531	133700	96680310	12720	12730	12730	12720	19
385	20240531	133600	96438560	12710	12710	12710	12710	15
386	20240531	133500	96247910	12720	12720	12720	12720	0
387	20240531	133400	96247910	12720	12720	12720	12720	8
388	20240531	133300	96146150	12720	12720	12720	12720	6
389	20240531	133200	96069830	12720	12720	12720	12720	1
390	20240531	133100	96057110	12720	12720	12720	12720	8
391	20240531	133000	95955350	12730	12730	12730	12730	7
392	20240531	132900	95866240	12710	12710	12710	12710	0
393	20240531	132800	95866240	12710	12720	12720	12710	21
394	20240531	132700	95599320	12720	12720	12720	12720	6
395	20240531	132600	95523000	12710	12710	12710	12710	3
396	20240531	132500	95484870	12700	12700	12700	12700	354
397	20240531	132400	90989070	12700	12690	12700	12690	16
398	20240531	132300	90785970	12700	12700	12700	12700	7
399	20240531	132200	90697070	12700	12700	12700	12700	4
400	20240531	132100	90646270	12690	12690	12690	12690	4
401	20240531	132000	90595510	12690	12690	12690	12680	39
402	20240531	131900	90100910	12700	12700	12700	12700	6
403	20240531	131800	90024710	12700	12700	12700	12700	0
404	20240531	131700	90024710	12700	12700	12700	12700	8
405	20240531	131600	89923110	12700	12700	12700	12700	6
406	20240531	131500	89846910	12700	12700	12700	12700	3
407	20240531	131400	89808810	12710	12690	12710	12690	88
408	20240531	131300	88691340	12700	12700	12700	12700	6
409	20240531	131200	88615140	12700	12700	12700	12700	1
410	20240531	131100	88602440	12690	12690	12690	12690	11
411	20240531	131000	88462850	12690	12690	12690	12690	0
412	20240531	130900	88462850	12690	12690	12690	12690	15
413	20240531	130800	88272500	12690	12690	12690	12690	10
414	20240531	130700	88145600	12700	12700	12700	12700	0
415	20240531	130600	88145600	12700	12700	12700	12700	1
416	20240531	130500	88132900	12690	12690	12690	12690	0
417	20240531	130400	88132900	12690	12690	12690	12690	15
418	20240531	130300	87942550	12700	12700	12700	12700	46
419	20240531	130200	87358350	12690	12690	12690	12690	10
420	20240531	130100	87231450	12700	12700	12700	12700	1
421	20240531	130000	87218750	12690	12690	12690	12690	45
422	20240531	125900	86647700	12690	12690	12690	12690	0
423	20240531	125800	86647700	12690	12700	12700	12690	11
424	20240531	125700	86508100	12690	12690	12690	12690	0
425	20240531	125600	86508100	12690	12690	12690	12690	14
426	20240531	125500	86330440	12690	12690	12690	12690	1
427	20240531	125400	86317750	12680	12680	12680	12680	0
428	20240531	125300	86317750	12680	12680	12680	12680	11
429	20240531	125200	86178270	12690	12690	12690	12690	1
430	20240531	125100	86165580	12680	12680	12680	12680	14
431	20240531	125000	85988060	12690	12690	12690	12690	0
432	20240531	124900	85988060	12690	12680	12690	12680	12
433	20240531	124800	85835890	12680	12680	12680	12680	0
434	20240531	124700	85835890	12680	12690	12690	12680	14
435	20240531	124600	85658360	12680	12680	12680	12680	0
436	20240531	124500	85658360	12680	12680	12680	12680	12
437	20240531	124400	85506200	12690	12690	12690	12690	1
438	20240531	124300	85493510	12690	12690	12690	12690	10
439	20240531	124200	85366610	12670	12670	12670	12670	3
440	20240531	124100	85328600	12670	12670	12670	12670	1
441	20240531	124000	85315930	12660	12660	12660	12660	10
442	20240531	123900	85189330	12670	12670	12670	12670	0
443	20240531	123800	85189330	12670	12660	12670	12660	14
444	20240531	123700	85012080	12660	12660	12660	12660	0
445	20240531	123600	85012080	12660	12670	12670	12660	22
446	20240531	123500	84733450	12680	12680	12680	12680	0
447	20240531	123400	84733450	12680	12680	12680	12680	0
448	20240531	123300	84733450	12680	12680	12680	12680	11
449	20240531	123200	84593970	12690	12690	12690	12690	0
450	20240531	123100	84593970	12690	12690	12690	12690	10
451	20240531	123000	84467070	12690	12690	12690	12690	1
452	20240531	122900	84454380	12690	12690	12690	12690	0
453	20240531	122800	84454380	12690	12690	12690	12690	20
454	20240531	122700	84200580	12700	12650	12700	12650	7
455	20240531	122600	84111980	12650	12650	12650	12650	10
456	20240531	122500	83985480	12650	12650	12650	12650	2
457	20240531	122400	83960180	12660	12660	12660	12660	1
458	20240531	122300	83947520	12650	12650	12650	12650	9
459	20240531	122200	83833670	12660	12660	12660	12660	1
460	20240531	122100	83821010	12650	12650	12650	12650	27
461	20240531	122000	83479460	12660	12660	12660	12660	0
462	20240531	121900	83479460	12660	12650	12660	12650	11
463	20240531	121800	83340300	12660	12660	12660	12660	0
464	20240531	121700	83340300	12660	12660	12660	12660	10
465	20240531	121600	83213700	12660	12670	12670	12660	13
466	20240531	121500	83049010	12680	12680	12680	12680	0
467	20240531	121400	83049010	12680	12680	12680	12680	0
468	20240531	121300	83049010	12680	12680	12680	12680	21
469	20240531	121200	82782730	12690	12690	12690	12690	0
470	20240531	121100	82782730	12690	12690	12690	12690	1
471	20240531	121000	82770040	12660	12660	12660	12660	0
472	20240531	120900	82770040	12660	12660	12660	12660	18
473	20240531	120800	82542160	12660	12660	12660	12660	1
474	20240531	120700	82529500	12670	12670	12670	12670	0
475	20240531	120600	82529500	12670	12670	12670	12670	20
476	20240531	120500	82276100	12680	12680	12680	12680	1
477	20240531	120400	82263420	12690	12690	12690	12690	0
478	20240531	120300	82263420	12690	12690	12690	12690	10
479	20240531	120200	82136520	12690	12650	12690	12650	15
480	20240531	120100	81946730	12650	12650	12650	12650	9
481	20240531	120000	81832880	12700	12700	12700	12700	84
482	20240531	115900	80766080	12660	12650	12660	12650	16
483	20240531	115800	80563670	12650	12650	12650	12650	10
484	20240531	115700	80437170	12640	12640	12640	12640	1
485	20240531	115600	80424530	12630	12630	12630	12630	0
486	20240531	115500	80424530	12630	12630	12630	12630	14
487	20240531	115400	80247710	12640	12640	12640	12640	1
488	20240531	115300	80235070	12640	12640	12640	12640	10
489	20240531	115200	80108670	12640	12640	12640	12640	1
490	20240531	115100	80096030	12650	12650	12650	12650	11
491	20240531	115000	79956880	12640	12640	12640	12640	0
492	20240531	114900	79956880	12640	12640	12640	12640	17
493	20240531	114800	79742000	12640	12640	12640	12640	1
494	20240531	114700	79729360	12650	12650	12650	12650	10
495	20240531	114600	79602860	12640	12640	12640	12640	1
496	20240531	114500	79590220	12640	12640	12640	12640	0
497	20240531	114400	79590220	12640	12640	12640	12640	10
498	20240531	114300	79463820	12650	12650	12650	12650	11
499	20240531	114200	79324670	12660	12660	12660	12660	0
500	20240531	114100	79324670	12660	12660	12660	12660	0
501	20240531	114000	79324670	12660	12630	12660	12630	17
502	20240531	113900	79109930	12640	12640	12640	12640	10
503	20240531	113800	78983530	12640	12640	12640	12640	0
504	20240531	113700	78983530	12640	12640	12640	12640	1
505	20240531	113600	78970890	12650	12650	12650	12650	10
506	20240531	113500	78844390	12660	12660	12660	12660	21
507	20240531	113400	78578530	12660	12660	12660	12660	10
508	20240531	113300	78451930	12670	12670	12670	12670	0
509	20240531	113200	78451930	12670	12670	12670	12670	31
510	20240531	113100	78059160	12680	12680	12680	12680	0
511	20240531	113000	78059160	12680	12680	12680	12680	0
512	20240531	112900	78059160	12680	12680	12680	12680	1
513	20240531	112800	78046480	12690	12690	12690	12690	0
514	20240531	112700	78046480	12690	12690	12690	12690	0
515	20240531	112600	78046480	12690	12620	12690	12620	93
516	20240531	112500	76872680	12630	12630	12630	12630	0
517	20240531	112400	76872680	12630	12630	12630	12630	0
518	20240531	112300	76872680	12630	12630	12630	12630	1
519	20240531	112200	76860050	12640	12640	12640	12640	0
520	20240531	112100	76860050	12640	12640	12640	12640	1
521	20240531	112000	76847410	12650	12650	12650	12650	0
522	20240531	111900	76847410	12650	12650	12650	12650	0
523	20240531	111800	76847410	12650	12650	12650	12650	1
524	20240531	111700	76834760	12660	12660	12660	12660	0
525	20240531	111600	76834760	12660	12660	12660	12660	0
526	20240531	111500	76834760	12660	12670	12670	12660	4
527	20240531	111400	76784110	12680	12680	12680	12680	0
528	20240531	111300	76784110	12680	12680	12680	12680	0
529	20240531	111200	76784110	12680	12680	12680	12680	1
530	20240531	111100	76771430	12690	12690	12690	12690	0
531	20240531	111000	76771430	12690	12690	12690	12690	1
532	20240531	110900	76758740	12660	12660	12660	12660	0
533	20240531	110800	76758740	12660	12660	12660	12660	47
534	20240531	110700	76163720	12660	12660	12660	12660	1
535	20240531	110600	76151060	12680	12680	12680	12680	0
536	20240531	110500	76151060	12680	12680	12680	12680	0
537	20240531	110400	76151060	12680	12680	12680	12680	1
538	20240531	110300	76138380	12690	12690	12690	12690	0
539	20240531	110200	76138380	12690	12690	12690	12690	0
540	20240531	110100	76138380	12690	12690	12690	12690	1
541	20240531	110000	76125690	12630	12630	12630	12630	0
542	20240531	105900	76125690	12630	12630	12630	12630	13
543	20240531	105800	75961500	12630	12630	12630	12630	1
544	20240531	105700	75948870	12630	12630	12630	12630	0
545	20240531	105600	75948870	12630	12630	12630	12630	11
546	20240531	105500	75809940	12620	12620	12620	12620	72
547	20240531	105400	74901300	12630	12630	12630	12630	0
548	20240531	105300	74901300	12630	12630	12630	12630	1
549	20240531	105200	74888670	12640	12640	12640	12640	0
550	20240531	105100	74888670	12640	12640	12640	12640	0
551	20240531	105000	74888670	12640	12630	12640	12630	7
552	20240531	104900	74800250	12630	12630	12630	12630	13
553	20240531	104800	74636060	12640	12640	12640	12640	0
554	20240531	104700	74636060	12640	12630	12640	12630	14
555	20240531	104600	74459230	12680	12680	12680	12680	0
556	20240531	104500	74459230	12680	12680	12680	12680	1
557	20240531	104400	74446550	12690	12690	12690	12690	0
558	20240531	104300	74446550	12690	12690	12690	12690	0
559	20240531	104200	74446550	12690	12690	12690	12690	1
560	20240531	104100	74433860	12640	12640	12640	12640	0
561	20240531	104000	74433860	12640	12640	12640	12640	69
562	20240531	103900	73561700	12640	12640	12640	12640	1
563	20240531	103800	73549060	12630	12630	12630	12630	9
564	20240531	103700	73435390	12640	12640	12640	12640	0
565	20240531	103600	73435390	12640	12630	12640	12630	16
566	20240531	103500	73233300	12630	12630	12630	12630	0
567	20240531	103400	73233300	12630	12630	12630	12630	0
568	20240531	103300	73233300	12630	12630	12630	12630	0
569	20240531	103200	73233300	12630	12630	12630	12630	0
570	20240531	103100	73233300	12630	12630	12630	12630	0
571	20240531	103000	73233300	12630	12630	12630	12630	100
572	20240531	102900	71970300	12630	12630	12630	12630	0
573	20240531	102800	71970300	12630	12630	12630	12630	35
574	20240531	102700	71528250	12670	12670	12670	12670	5
575	20240531	102600	71464900	12630	12630	12630	12630	0
576	20240531	102500	71464900	12630	12630	12630	12630	0
577	20240531	102400	71464900	12630	12630	12630	12630	0
578	20240531	102300	71464900	12630	12630	12630	12630	0
579	20240531	102200	71464900	12630	12630	12630	12630	45
580	20240531	102100	70896550	12600	12620	12620	12600	150
581	20240531	102000	69006240	12620	12620	12620	12620	0
582	20240531	101900	69006240	12620	12620	12620	12620	13
583	20240531	101800	68842180	12620	12620	12620	12620	100
584	20240531	101700	67580180	12620	12620	12620	12620	0
585	20240531	101600	67580180	12620	12620	12620	12620	0
586	20240531	101500	67580180	12620	12620	12620	12620	0
587	20240531	101400	67580180	12620	12620	12620	12620	0
588	20240531	101300	67580180	12620	12640	12640	12620	150
589	20240531	101200	65686180	12660	12660	12660	12660	0
590	20240531	101100	65686180	12660	12660	12660	12660	0
591	20240531	101000	65686180	12660	12660	12660	12660	7
592	20240531	100900	65597560	12660	12660	12660	12660	0
593	20240531	100800	65597560	12660	12650	12660	12650	83
594	20240531	100700	64547020	12660	12660	12660	12660	0
595	20240531	100600	64547020	12660	12660	12660	12660	0
596	20240531	100500	64547020	12660	12660	12660	12660	2
597	20240531	100400	64521700	12660	12660	12660	12660	9
598	20240531	100300	64407760	12670	12670	12670	12670	64
599	20240531	100200	63596880	12680	12680	12680	12680	0
600	20240531	100100	63596880	12680	12680	12680	12680	2
601	20240531	100000	63571520	12690	12690	12690	12690	1
602	20240531	095900	63558830	12690	12690	12690	12690	0
603	20240531	095800	63558830	12690	12690	12690	12690	13
604	20240531	095700	63393860	12690	12690	12690	12690	1
605	20240531	095600	63381170	12640	12590	12640	12590	223
606	20240531	095500	60565390	12580	12580	12580	12580	121
607	20240531	095400	59043210	12580	12590	12590	12580	14
608	20240531	095300	58866960	12590	12590	12600	12590	85
609	20240531	095200	57796800	12590	12590	12590	12590	12
610	20240531	095100	57645720	12600	12600	12600	12600	0
611	20240531	095000	57645720	12600	12600	12600	12600	100
612	20240531	094900	56385720	12600	12600	12600	12600	0
613	20240531	094800	56385720	12600	12610	12610	12600	1157
614	20240531	094700	41804290	12620	12620	12620	12620	0
615	20240531	094600	41804290	12620	12620	12620	12620	0
616	20240531	094500	41804290	12620	12620	12620	12620	1
617	20240531	094400	41791670	12610	12610	12610	12610	1
618	20240531	094300	41779060	12610	12610	12610	12610	0
619	20240531	094200	41779060	12610	12610	12610	12610	0
620	20240531	094100	41779060	12610	12610	12610	12610	0
621	20240531	094000	41779060	12610	12610	12610	12610	261
622	20240531	093900	38487850	12630	12630	12630	12630	282
623	20240531	093800	34926190	12630	12650	12650	12630	530
624	20240531	093700	28227330	12650	12640	12650	12640	216
625	20240531	093600	25496290	12650	12650	12650	12650	0
626	20240531	093500	25496290	12650	12650	12650	12650	54
627	20240531	093400	24813190	12650	12650	12650	12650	288
628	20240531	093300	21169990	12640	12640	12640	12640	0
629	20240531	093200	21169990	12640	12640	12640	12640	0
630	20240531	093100	21169990	12640	12640	12640	12640	0
631	20240531	093000	21169990	12640	12640	12640	12640	0
632	20240531	092900	21169990	12640	12640	12640	12640	0
633	20240531	092800	21169990	12640	12640	12640	12640	0
634	20240531	092700	21169990	12640	12640	12640	12640	0
635	20240531	092600	21169990	12640	12640	12640	12640	0
636	20240531	092500	21169990	12640	12670	12670	12640	501
637	20240531	092400	14833560	12670	12670	12670	12670	0
638	20240531	092300	14833560	12670	12670	12670	12670	0
639	20240531	092200	14833560	12670	12670	12670	12670	2
640	20240531	092100	14808220	12670	12670	12670	12670	2
641	20240531	092000	14782880	12670	12670	12670	12670	0
642	20240531	091900	14782880	12670	12670	12670	12670	2
643	20240531	091800	14757540	12700	12700	12700	12700	0
644	20240531	091700	14757540	12700	12700	12700	12700	0
645	20240531	091600	14757540	12700	12700	12700	12700	0
646	20240531	091500	14757540	12700	12700	12700	12700	856
647	20240531	091400	3886340	12700	12700	12700	12700	200
648	20240531	091300	1346340	12730	12730	12730	12730	0
649	20240531	091200	1346340	12730	12730	12730	12730	7
650	20240531	091100	1257230	12730	12730	12730	12730	0
651	20240531	091000	1257230	12730	12730	12730	12730	0
652	20240531	090900	1257230	12730	12730	12730	12730	10
653	20240531	090800	1129930	12730	12730	12730	12730	0
654	20240531	090700	1129930	12730	12730	12730	12730	0
655	20240531	090600	1129930	12730	12730	12730	12730	0
656	20240531	090500	1129930	12730	12730	12730	12730	0
657	20240531	090400	1129930	12730	12730	12730	12730	0
658	20240531	090300	1129930	12730	12730	12730	12730	0
659	20240531	090200	1129930	12730	12730	12730	12730	2
660	20240531	090100	1104470	12850	12850	12850	12850	0
661	20240531	090000	1104470	12850	12840	12850	12840	86