KissMeData/109670/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201400	244648790	20050	20050	20050	20050	397
3	20240530	201300	244648790	20050	20050	20050	20050	0
4	20240530	201200	244648790	20050	20050	20050	20050	0
5	20240530	201100	244648790	20050	20050	20050	20050	0
6	20240530	201000	244648790	20050	20050	20050	20050	0
7	20240530	200900	244648790	20050	20050	20050	20050	0
8	20240530	200800	244648790	20050	20050	20050	20050	0
9	20240530	200700	244648790	20050	20050	20050	20050	0
10	20240530	200600	244648790	20050	20050	20050	20050	0
11	20240530	200500	244648790	20050	20050	20050	20050	0
12	20240530	200400	244648790	20050	20050	20050	20050	0
13	20240530	200300	244648790	20050	20050	20050	20050	0
14	20240530	200200	244648790	20050	20050	20050	20050	0
15	20240530	200100	244648790	20050	20050	20050	20050	0
16	20240530	200000	244648790	20050	20050	20050	20050	0
17	20240530	195900	244648790	20050	20050	20050	20050	0
18	20240530	195800	244648790	20050	20050	20050	20050	0
19	20240530	195700	244648790	20050	20050	20050	20050	0
20	20240530	195600	244648790	20050	20050	20050	20050	0
21	20240530	195500	244648790	20050	20050	20050	20050	0
22	20240530	195400	244648790	20050	20050	20050	20050	0
23	20240530	195300	244648790	20050	20050	20050	20050	0
24	20240530	195200	244648790	20050	20050	20050	20050	0
25	20240530	195100	244648790	20050	20050	20050	20050	0
26	20240530	195000	244648790	20050	20050	20050	20050	0
27	20240530	194900	244648790	20050	20050	20050	20050	0
28	20240530	194800	244648790	20050	20050	20050	20050	0
29	20240530	194700	244648790	20050	20050	20050	20050	0
30	20240530	194600	244648790	20050	20050	20050	20050	0
31	20240530	194500	244648790	20050	20050	20050	20050	0
32	20240530	194400	244648790	20050	20050	20050	20050	397
33	20240530	194300	244648790	20050	20050	20050	20050	0
34	20240530	194200	244648790	20050	20050	20050	20050	0
35	20240530	194100	244648790	20050	20050	20050	20050	0
36	20240530	194000	244648790	20050	20050	20050	20050	0
37	20240530	193900	244648790	20050	20050	20050	20050	0
38	20240530	193800	244648790	20050	20050	20050	20050	0
39	20240530	193700	244648790	20050	20050	20050	20050	0
40	20240530	193600	244648790	20050	20050	20050	20050	0
41	20240530	193500	244648790	20050	20050	20050	20050	0
42	20240530	193400	244648790	20050	20050	20050	20050	0
43	20240530	193300	244648790	20050	20050	20050	20050	0
44	20240530	193200	244648790	20050	20050	20050	20050	0
45	20240530	193100	244648790	20050	20050	20050	20050	0
46	20240530	193000	244648790	20050	20050	20050	20050	0
47	20240530	192900	244648790	20050	20050	20050	20050	0
48	20240530	192800	244648790	20050	20050	20050	20050	0
49	20240530	192700	244648790	20050	20050	20050	20050	0
50	20240530	192600	244648790	20050	20050	20050	20050	0
51	20240530	192500	244648790	20050	20050	20050	20050	0
52	20240530	192400	244648790	20050	20050	20050	20050	0
53	20240530	192300	244648790	20050	20050	20050	20050	0
54	20240530	192200	244648790	20050	20050	20050	20050	0
55	20240530	192100	244648790	20050	20050	20050	20050	0
56	20240530	192000	244648790	20050	20050	20050	20050	0
57	20240530	191900	244648790	20050	20050	20050	20050	0
58	20240530	191800	244648790	20050	20050	20050	20050	0
59	20240530	191700	244648790	20050	20050	20050	20050	0
60	20240530	191600	244648790	20050	20050	20050	20050	0
61	20240530	191500	244648790	20050	20050	20050	20050	0
62	20240530	191400	244648790	20050	20050	20050	20050	397
63	20240530	191300	244648790	20050	20050	20050	20050	0
64	20240530	191200	244648790	20050	20050	20050	20050	0
65	20240530	191100	244648790	20050	20050	20050	20050	0
66	20240530	191000	244648790	20050	20050	20050	20050	0
67	20240530	190900	244648790	20050	20050	20050	20050	0
68	20240530	190800	244648790	20050	20050	20050	20050	0
69	20240530	190700	244648790	20050	20050	20050	20050	0
70	20240530	190600	244648790	20050	20050	20050	20050	0
71	20240530	190500	244648790	20050	20050	20050	20050	0
72	20240530	190400	244648790	20050	20050	20050	20050	0
73	20240530	190300	244648790	20050	20050	20050	20050	0
74	20240530	190200	244648790	20050	20050	20050	20050	0
75	20240530	190100	244648790	20050	20050	20050	20050	0
76	20240530	190000	244648790	20050	20050	20050	20050	0
77	20240530	185900	244648790	20050	20050	20050	20050	0
78	20240530	185800	244648790	20050	20050	20050	20050	0
79	20240530	185700	244648790	20050	20050	20050	20050	0
80	20240530	185600	244648790	20050	20050	20050	20050	0
81	20240530	185500	244648790	20050	20050	20050	20050	0
82	20240530	185400	244648790	20050	20050	20050	20050	0
83	20240530	185300	244648790	20050	20050	20050	20050	0
84	20240530	185200	244648790	20050	20050	20050	20050	0
85	20240530	185100	244648790	20050	20050	20050	20050	0
86	20240530	185000	244648790	20050	20050	20050	20050	0
87	20240530	184900	244648790	20050	20050	20050	20050	0
88	20240530	184800	244648790	20050	20050	20050	20050	0
89	20240530	184700	244648790	20050	20050	20050	20050	0
90	20240530	184600	244648790	20050	20050	20050	20050	0
91	20240530	184500	244648790	20050	20050	20050	20050	0
92	20240530	184400	244648790	20050	20050	20050	20050	397
93	20240530	184300	244648790	20050	20050	20050	20050	0
94	20240530	184200	244648790	20050	20050	20050	20050	0
95	20240530	184100	244648790	20050	20050	20050	20050	0
96	20240530	184000	244648790	20050	20050	20050	20050	0
97	20240530	183900	244648790	20050	20050	20050	20050	0
98	20240530	183800	244648790	20050	20050	20050	20050	0
99	20240530	183700	244648790	20050	20050	20050	20050	0
100	20240530	183600	244648790	20050	20050	20050	20050	0
101	20240530	183500	244648790	20050	20050	20050	20050	0
102	20240530	183400	244648790	20050	20050	20050	20050	0
103	20240530	183300	244648790	20050	20050	20050	20050	0
104	20240530	183200	244648790	20050	20050	20050	20050	0
105	20240530	183100	244648790	20050	20050	20050	20050	0
106	20240530	183000	244648790	20050	20050	20050	20050	0
107	20240530	182900	244648790	20050	20050	20050	20050	0
108	20240530	182800	244648790	20050	20050	20050	20050	0
109	20240530	182700	244648790	20050	20050	20050	20050	0
110	20240530	182600	244648790	20050	20050	20050	20050	0
111	20240530	182500	244648790	20050	20050	20050	20050	0
112	20240530	182400	244648790	20050	20050	20050	20050	0
113	20240530	182300	244648790	20050	20050	20050	20050	0
114	20240530	182200	244648790	20050	20050	20050	20050	0
115	20240530	182100	244648790	20050	20050	20050	20050	0
116	20240530	182000	244648790	20050	20050	20050	20050	0
117	20240530	181900	244648790	20050	20050	20050	20050	0
118	20240530	181800	244648790	20050	20050	20050	20050	0
119	20240530	181700	244648790	20050	20050	20050	20050	0
120	20240530	181600	244648790	20050	20050	20050	20050	0
121	20240530	181500	244648790	20050	20050	20050	20050	0
122	20240530	181400	244648790	20050	20050	20050	20050	397
123	20240530	181300	244648790	20050	20050	20050	20050	0
124	20240530	181200	244648790	20050	20050	20050	20050	0
125	20240530	181100	244648790	20050	20050	20050	20050	0
126	20240530	181000	244648790	20050	20050	20050	20050	0
127	20240530	180900	244648790	20050	20050	20050	20050	0
128	20240530	180800	244648790	20050	20050	20050	20050	0
129	20240530	180700	244648790	20050	20050	20050	20050	0
130	20240530	180600	244648790	20050	20050	20050	20050	0
131	20240530	180500	244648790	20050	20050	20050	20050	0
132	20240530	180400	244648790	20050	20050	20050	20050	0
133	20240530	180300	244648790	20050	20050	20050	20050	0
134	20240530	180200	244648790	20050	20050	20050	20050	0
135	20240530	180100	244648790	20050	20050	20050	20050	0
136	20240530	180000	244648790	20050	20050	20050	20050	0
137	20240530	175900	244648790	20050	20050	20050	20050	0
138	20240530	175800	244648790	20050	20050	20050	20050	0
139	20240530	175700	244648790	20050	20050	20050	20050	0
140	20240530	175600	244648790	20050	20050	20050	20050	0
141	20240530	175500	244648790	20050	20050	20050	20050	0
142	20240530	175400	244648790	20050	20050	20050	20050	0
143	20240530	175300	244648790	20050	20050	20050	20050	0
144	20240530	175200	244648790	20050	20050	20050	20050	0
145	20240530	175100	244648790	20050	20050	20050	20050	0
146	20240530	175000	244648790	20050	20050	20050	20050	0
147	20240530	174900	244648790	20050	20050	20050	20050	0
148	20240530	174800	244648790	20050	20050	20050	20050	0
149	20240530	174700	244648790	20050	20050	20050	20050	0
150	20240530	174600	244648790	20050	20050	20050	20050	0
151	20240530	174500	244648790	20050	20050	20050	20050	0
152	20240530	174400	244648790	20050	20050	20050	20050	397
153	20240530	174300	244648790	20050	20050	20050	20050	0
154	20240530	174200	244648790	20050	20050	20050	20050	0
155	20240530	174100	244648790	20050	20050	20050	20050	0
156	20240530	174000	244648790	20050	20050	20050	20050	0
157	20240530	173900	244648790	20050	20050	20050	20050	0
158	20240530	173800	244648790	20050	20050	20050	20050	0
159	20240530	173700	244648790	20050	20050	20050	20050	0
160	20240530	173600	244648790	20050	20050	20050	20050	0
161	20240530	173500	244648790	20050	20050	20050	20050	0
162	20240530	173400	244648790	20050	20050	20050	20050	0
163	20240530	173300	244648790	20050	20050	20050	20050	0
164	20240530	173200	244648790	20050	20050	20050	20050	0
165	20240530	173100	244648790	20050	20050	20050	20050	0
166	20240530	173000	244648790	20050	20050	20050	20050	0
167	20240530	172900	244648790	20050	20050	20050	20050	0
168	20240530	172800	244648790	20050	20050	20050	20050	0
169	20240530	172700	244648790	20050	20050	20050	20050	0
170	20240530	172600	244648790	20050	20050	20050	20050	0
171	20240530	172500	244648790	20050	20050	20050	20050	0
172	20240530	172400	244648790	20050	20050	20050	20050	0
173	20240530	172300	244648790	20050	20050	20050	20050	0
174	20240530	172200	244648790	20050	20050	20050	20050	0
175	20240530	172100	244648790	20050	20050	20050	20050	0
176	20240530	172000	244648790	20050	20050	20050	20050	0
177	20240530	171900	244648790	20050	20050	20050	20050	0
178	20240530	171800	244648790	20050	20050	20050	20050	0
179	20240530	171700	244648790	20050	20050	20050	20050	0
180	20240530	171600	244648790	20050	20050	20050	20050	0
181	20240530	171500	244648790	20050	20050	20050	20050	0
182	20240530	171400	244648790	20050	20050	20050	20050	397
183	20240530	171300	244648790	20050	20050	20050	20050	0
184	20240530	171200	244648790	20050	20050	20050	20050	0
185	20240530	171100	244648790	20050	20050	20050	20050	0
186	20240530	171000	244648790	20050	20050	20050	20050	0
187	20240530	170900	244648790	20050	20050	20050	20050	0
188	20240530	170800	244648790	20050	20050	20050	20050	0
189	20240530	170700	244648790	20050	20050	20050	20050	0
190	20240530	170600	244648790	20050	20050	20050	20050	0
191	20240530	170500	244648790	20050	20050	20050	20050	0
192	20240530	170400	244648790	20050	20050	20050	20050	0
193	20240530	170300	244648790	20050	20050	20050	20050	0
194	20240530	170200	244648790	20050	20050	20050	20050	0
195	20240530	170100	244648790	20050	20050	20050	20050	0
196	20240530	170000	244648790	20050	20050	20050	20050	0
197	20240530	165900	244648790	20050	20050	20050	20050	0
198	20240530	165800	244648790	20050	20050	20050	20050	0
199	20240530	165700	244648790	20050	20050	20050	20050	0
200	20240530	165600	244648790	20050	20050	20050	20050	0
201	20240530	165500	244648790	20050	20050	20050	20050	0
202	20240530	165400	244648790	20050	20050	20050	20050	0
203	20240530	165300	244648790	20050	20050	20050	20050	0
204	20240530	165200	244648790	20050	20050	20050	20050	0
205	20240530	165100	244648790	20050	20050	20050	20050	0
206	20240530	165000	244648790	20050	20050	20050	20050	0
207	20240530	164900	244648790	20050	20050	20050	20050	0
208	20240530	164800	244648790	20050	20050	20050	20050	0
209	20240530	164700	244648790	20050	20050	20050	20050	0
210	20240530	164600	244648790	20050	20050	20050	20050	0
211	20240530	164500	244648790	20050	20050	20050	20050	0
212	20240530	164400	244648790	20050	20050	20050	20050	397
213	20240530	164300	244648790	20050	20050	20050	20050	0
214	20240530	164200	244648790	20050	20050	20050	20050	0
215	20240530	164100	244648790	20050	20050	20050	20050	0
216	20240530	164000	244648790	20050	20050	20050	20050	0
217	20240530	163900	244648790	20050	20050	20050	20050	0
218	20240530	163800	244648790	20050	20050	20050	20050	0
219	20240530	163700	244648790	20050	20050	20050	20050	0
220	20240530	163600	244648790	20050	20050	20050	20050	0
221	20240530	163500	244648790	20050	20050	20050	20050	0
222	20240530	163400	244648790	20050	20050	20050	20050	0
223	20240530	163300	244648790	20050	20050	20050	20050	0
224	20240530	163200	244648790	20050	20050	20050	20050	0
225	20240530	163100	244648790	20050	20050	20050	20050	0
226	20240530	163000	244648790	20050	20050	20050	20050	0
227	20240530	162900	244648790	20050	20050	20050	20050	0
228	20240530	162800	244648790	20050	20050	20050	20050	0
229	20240530	162700	244648790	20050	20050	20050	20050	0
230	20240530	162600	244648790	20050	20050	20050	20050	0
231	20240530	162500	244648790	20050	20050	20050	20050	0
232	20240530	162400	244648790	20050	20050	20050	20050	0
233	20240530	162300	244648790	20050	20050	20050	20050	0
234	20240530	162200	244648790	20050	20050	20050	20050	0
235	20240530	162100	244648790	20050	20050	20050	20050	0
236	20240530	162000	244648790	20050	20050	20050	20050	0
237	20240530	161900	244648790	20050	20050	20050	20050	0
238	20240530	161800	244648790	20050	20050	20050	20050	0
239	20240530	161700	244648790	20050	20050	20050	20050	0
240	20240530	161600	244648790	20050	20050	20050	20050	0
241	20240530	161500	244648790	20050	20050	20050	20050	0
242	20240530	161400	244648790	20050	20050	20050	20050	397
243	20240530	161300	244648790	20050	20050	20050	20050	0
244	20240530	161200	244648790	20050	20050	20050	20050	0
245	20240530	161100	244648790	20050	20050	20050	20050	0
246	20240530	161000	244648790	20050	20050	20050	20050	0
247	20240530	160900	244648790	20050	20050	20050	20050	0
248	20240530	160800	244648790	20050	20050	20050	20050	0
249	20240530	160700	244648790	20050	20050	20050	20050	0
250	20240530	160600	244648790	20050	20050	20050	20050	0
251	20240530	160500	244648790	20050	20050	20050	20050	0
252	20240530	160400	244648790	20050	20050	20050	20050	0
253	20240530	160300	244648790	20050	20050	20050	20050	0
254	20240530	160200	244648790	20050	20050	20050	20050	0
255	20240530	160100	244648790	20050	20050	20050	20050	0
256	20240530	160000	244648790	20050	20050	20050	20050	0
257	20240530	155900	244648790	20050	20050	20050	20050	0
258	20240530	155800	244648790	20050	20050	20050	20050	0
259	20240530	155700	244648790	20050	20050	20050	20050	0
260	20240530	155600	244648790	20050	20050	20050	20050	0
261	20240530	155500	244648790	20050	20050	20050	20050	0
262	20240530	155400	244648790	20050	20050	20050	20050	0
263	20240530	155300	244648790	20050	20050	20050	20050	0
264	20240530	155200	244648790	20050	20050	20050	20050	0
265	20240530	155100	244648790	20050	20050	20050	20050	0
266	20240530	155000	244648790	20050	20050	20050	20050	0
267	20240530	154900	244648790	20050	20050	20050	20050	0
268	20240530	154800	244648790	20050	20050	20050	20050	0
269	20240530	154700	244648790	20050	20050	20050	20050	0
270	20240530	154600	244648790	20050	20050	20050	20050	0
271	20240530	154500	244648790	20050	20050	20050	20050	0
272	20240530	154400	244648790	20050	20050	20050	20050	397
273	20240530	154300	244648790	20050	20050	20050	20050	0
274	20240530	154200	244648790	20050	20050	20050	20050	0
275	20240530	154100	244648790	20050	20050	20050	20050	0
276	20240530	154000	244648790	20050	20050	20050	20050	0
277	20240530	153900	244648790	20050	20050	20050	20050	0
278	20240530	153800	244648790	20050	20050	20050	20050	0
279	20240530	153700	244648790	20050	20050	20050	20050	0
280	20240530	153600	244648790	20050	20050	20050	20050	0
281	20240530	153500	244648790	20050	20050	20050	20050	0
282	20240530	153400	244648790	20050	20050	20050	20050	0
283	20240530	153300	244648790	20050	20050	20050	20050	0
284	20240530	153200	244648790	20050	20050	20050	20050	0
285	20240530	153100	244648790	20050	20050	20050	20050	0
286	20240530	153000	244648790	20050	20050	20050	20050	397
287	20240530	152900	236688940	20150	20150	20150	20150	0
288	20240530	152800	236688940	20150	20150	20150	20150	0
289	20240530	152700	236688940	20150	20150	20150	20150	0
290	20240530	152600	236688940	20150	20150	20150	20150	0
291	20240530	152500	236688940	20150	20150	20150	20150	0
292	20240530	152400	236688940	20150	20150	20150	20150	0
293	20240530	152300	236688940	20150	20150	20150	20150	0
294	20240530	152200	236688940	20150	20150	20150	20150	0
295	20240530	152100	236688940	20150	20150	20150	20150	0
296	20240530	152000	236688940	20150	20150	20150	20150	0
297	20240530	151900	236688940	20150	20100	20150	20100	16
298	20240530	151800	236367290	20100	20100	20100	20100	746
299	20240530	151700	221372690	20100	20100	20100	20100	28
300	20240530	151600	220809890	20050	20050	20050	20050	3
301	20240530	151500	220749740	20050	20050	20050	20050	0
302	20240530	151400	220749740	20050	20050	20050	20050	16
303	20240530	151300	220428940	20050	20050	20050	20050	7
304	20240530	151200	220288590	20000	20000	20000	20000	1
305	20240530	151100	220268590	20000	20000	20000	20000	20
306	20240530	151000	219868590	20050	20050	20050	20050	1
307	20240530	150900	219848540	20000	20000	20000	20000	40
308	20240530	150800	219048540	20100	20100	20100	20100	0
309	20240530	150700	219048540	20100	20100	20100	20100	30
310	20240530	150600	218445540	20050	20050	20050	20050	0
311	20240530	150500	218445540	20050	20050	20050	20050	102
312	20240530	150400	216400440	20050	20050	20050	20050	0
313	20240530	150300	216400440	20050	20050	20050	20050	25
314	20240530	150200	215899190	20100	20100	20100	20100	0
315	20240530	150100	215899190	20100	20100	20100	20100	2
316	20240530	150000	215858990	20100	20100	20100	20100	20
317	20240530	145900	215456990	20050	20050	20050	20050	0
318	20240530	145800	215456990	20050	20050	20050	20050	3
319	20240530	145700	215396840	20050	20050	20050	20050	6
320	20240530	145600	215276540	20000	20000	20000	20000	138
321	20240530	145500	212516540	20050	20050	20050	20050	0
322	20240530	145400	212516540	20050	20050	20050	20050	41
323	20240530	145300	211694490	20050	20050	20050	20050	0
324	20240530	145200	211694490	20050	20050	20050	20050	9
325	20240530	145100	211514040	20100	20050	20100	20050	58
326	20240530	145000	210350990	20100	20100	20100	20100	0
327	20240530	144900	210350990	20100	20100	20100	20100	10
328	20240530	144800	210149990	20100	20100	20100	20100	0
329	20240530	144700	210149990	20100	20100	20100	20100	0
330	20240530	144600	210149990	20100	20100	20100	20100	26
331	20240530	144500	209627390	20100	20100	20100	20100	0
332	20240530	144400	209627390	20100	20100	20100	20100	50
333	20240530	144300	208622390	20100	20100	20100	20100	0
334	20240530	144200	208622390	20100	20100	20100	20100	1
335	20240530	144100	208602290	20000	20000	20000	20000	0
336	20240530	144000	208602290	20000	20000	20000	20000	91
337	20240530	143900	206782290	20100	20100	20100	20100	0
338	20240530	143800	206782290	20100	20100	20100	20100	4
339	20240530	143700	206701890	20000	20000	20000	20000	0
340	20240530	143600	206701890	20000	20000	20000	20000	0
341	20240530	143500	206701890	20000	20000	20000	20000	0
342	20240530	143400	206701890	20000	20000	20000	20000	110
343	20240530	143300	204501890	20000	20100	20100	20000	636
344	20240530	143200	191781790	20100	20100	20100	20100	0
345	20240530	143100	191781790	20100	20050	20100	20000	34
346	20240530	143000	191099990	20050	20050	20050	20050	121
347	20240530	142900	188673940	20050	20050	20050	20050	100
348	20240530	142800	186668940	20200	20200	20200	20200	0
349	20240530	142700	186668940	20200	20200	20200	20200	0
350	20240530	142600	186668940	20200	20200	20200	20200	0
351	20240530	142500	186668940	20200	20200	20200	20200	0
352	20240530	142400	186668940	20200	20200	20200	20200	1
353	20240530	142300	186648740	20050	20050	20100	20050	90
354	20240530	142200	184843990	20200	20200	20200	20200	0
355	20240530	142100	184843990	20200	20100	20200	20050	256
356	20240530	142000	179710690	20100	20100	20100	20100	1
357	20240530	141900	179690590	20200	20200	20200	20200	10
358	20240530	141800	179488590	20200	20200	20200	20200	30
359	20240530	141700	178882590	20100	20100	20100	20100	0
360	20240530	141600	178882590	20100	20100	20100	20100	10
361	20240530	141500	178681590	20200	20200	20200	20200	0
362	20240530	141400	178681590	20200	20200	20200	20200	0
363	20240530	141300	178681590	20200	20200	20200	20200	0
364	20240530	141200	178681590	20200	20200	20200	20200	0
365	20240530	141100	178681590	20200	20200	20200	20200	0
366	20240530	141000	178681590	20200	20200	20200	20200	0
367	20240530	140900	178681590	20200	20200	20200	20200	5
368	20240530	140800	178580590	20200	20200	20200	20200	0
369	20240530	140700	178580590	20200	20150	20200	20150	15
370	20240530	140600	178277740	20150	20150	20150	20150	0
371	20240530	140500	178277740	20150	20150	20150	20150	0
372	20240530	140400	178277740	20150	20150	20150	20150	0
373	20240530	140300	178277740	20150	20150	20150	20150	0
374	20240530	140200	178277740	20150	20150	20150	20150	5
375	20240530	140100	178176990	20150	20150	20150	20150	0
376	20240530	140000	178176990	20150	20150	20150	20150	35
377	20240530	135900	177471740	20150	20150	20150	20150	0
378	20240530	135800	177471740	20150	20150	20150	20150	30
379	20240530	135700	176867240	20150	20150	20150	20150	0
380	20240530	135600	176867240	20150	20150	20150	20150	1
381	20240530	135500	176847090	20150	20150	20150	20150	0
382	20240530	135400	176847090	20150	20150	20150	20150	15
383	20240530	135300	176544840	20100	20100	20100	20100	0
384	20240530	135200	176544840	20100	20100	20100	20100	21
385	20240530	135100	176122740	20100	20100	20100	20100	0
386	20240530	135000	176122740	20100	20100	20100	20100	5
387	20240530	134900	176022240	20050	20050	20050	20050	0
388	20240530	134800	176022240	20050	20050	20050	20050	10
389	20240530	134700	175821740	20100	20100	20100	20100	4
390	20240530	134600	175741340	20100	20100	20100	20100	100
391	20240530	134500	173731340	20150	20150	20150	20150	0
392	20240530	134400	173731340	20150	20150	20150	20150	1
393	20240530	134300	173711190	20000	20050	20050	20000	148
394	20240530	134200	170750190	20150	20150	20150	20150	1
395	20240530	134100	170730040	20150	20150	20150	20150	0
396	20240530	134000	170730040	20150	20150	20150	20150	3
397	20240530	133900	170669590	20300	20300	20300	20300	0
398	20240530	133800	170669590	20300	20300	20300	20300	0
399	20240530	133700	170669590	20300	20100	20300	20050	275
400	20240530	133600	165153290	20300	20150	20300	20150	24
401	20240530	133500	164669390	20300	20300	20300	20300	0
402	20240530	133400	164669390	20300	20300	20300	20300	0
403	20240530	133300	164669390	20300	20300	20300	20300	4
404	20240530	133200	164588190	20300	20300	20300	20300	25
405	20240530	133100	164080690	20300	20300	20300	20250	72
406	20240530	133000	162619140	20300	20300	20300	20300	0
407	20240530	132900	162619140	20300	20300	20300	20300	0
408	20240530	132800	162619140	20300	20350	20350	20300	110
409	20240530	132700	160384640	20350	20350	20350	20350	0
410	20240530	132600	160384640	20350	20350	20350	20350	1
411	20240530	132500	160364290	20150	20150	20150	20150	20
412	20240530	132400	159961290	20400	20400	20400	20400	0
413	20240530	132300	159961290	20400	20400	20400	20400	0
414	20240530	132200	159961290	20400	20400	20400	20400	0
415	20240530	132100	159961290	20400	20400	20400	20400	30
416	20240530	132000	159349290	20400	20200	20400	20200	41
417	20240530	131900	158514890	20400	20400	20400	20400	5
418	20240530	131800	158412890	20400	20400	20400	20400	46
419	20240530	131700	157474490	20400	20400	20400	20400	0
420	20240530	131600	157474490	20400	20400	20400	20400	0
421	20240530	131500	157474490	20400	20400	20400	20400	0
422	20240530	131400	157474490	20400	20400	20400	20400	0
423	20240530	131300	157474490	20400	20400	20400	20400	0
424	20240530	131200	157474490	20400	20400	20400	20400	0
425	20240530	131100	157474490	20400	20400	20400	20400	0
426	20240530	131000	157474490	20400	20400	20400	20400	31
427	20240530	130900	156842090	20400	20400	20400	20400	30
428	20240530	130800	156230090	20400	20400	20400	20400	50
429	20240530	130700	155210090	20150	20150	20150	20150	1
430	20240530	130600	155189940	20200	20250	20250	20200	200
431	20240530	130500	151145040	20400	20400	20400	20400	0
432	20240530	130400	151145040	20400	20400	20400	20400	0
433	20240530	130300	151145040	20400	20400	20400	20400	0
434	20240530	130200	151145040	20400	20400	20400	20400	0
435	20240530	130100	151145040	20400	20400	20400	20400	1
436	20240530	130000	151124640	20250	20250	20250	20250	0
437	20240530	125900	151124640	20250	20250	20250	20250	0
438	20240530	125800	151124640	20250	20250	20250	20250	3
439	20240530	125700	151063890	20450	20450	20450	20450	50
440	20240530	125600	150041390	20250	20250	20250	20250	7
441	20240530	125500	149899640	20450	20450	20450	20450	0
442	20240530	125400	149899640	20450	20450	20450	20450	1
443	20240530	125300	149879190	20400	20400	20400	20400	50
444	20240530	125200	148859190	20250	20400	20400	20250	29
445	20240530	125100	148269090	20400	20400	20400	20400	0
446	20240530	125000	148269090	20400	20250	20400	20250	110
447	20240530	124900	146040090	20400	20400	20400	20400	0
448	20240530	124800	146040090	20400	20400	20400	20400	0
449	20240530	124700	146040090	20400	20400	20400	20400	0
450	20240530	124600	146040090	20400	20400	20400	20400	0
451	20240530	124500	146040090	20400	20400	20400	20400	0
452	20240530	124400	146040090	20400	20400	20400	20400	0
453	20240530	124300	146040090	20400	20400	20400	20400	0
454	20240530	124200	146040090	20400	20400	20400	20400	0
455	20240530	124100	146040090	20400	20400	20400	20400	0
456	20240530	124000	146040090	20400	20400	20400	20400	0
457	20240530	123900	146040090	20400	20400	20400	20400	0
458	20240530	123800	146040090	20400	20400	20400	20400	0
459	20240530	123700	146040090	20400	20400	20400	20400	0
460	20240530	123600	146040090	20400	20400	20400	20400	20
461	20240530	123500	145632090	20100	20150	20150	20100	163
462	20240530	123400	142352340	20200	20200	20200	20200	83
463	20240530	123300	140675740	20200	20250	20250	20200	454
464	20240530	123200	131499740	20400	20400	20400	20400	0
465	20240530	123100	131499740	20400	20350	20400	20350	10
466	20240530	123000	131295790	20250	20250	20250	20250	0
467	20240530	122900	131295790	20250	20250	20250	20250	2
468	20240530	122800	131255290	20400	20250	20400	20250	57
469	20240530	122700	130100740	20200	20200	20200	20200	0
470	20240530	122600	130100740	20200	20200	20200	20200	100
471	20240530	122500	128080740	20300	20300	20300	20300	147
472	20240530	122400	125096640	20300	20300	20300	20300	0
473	20240530	122300	125096640	20300	20300	20300	20300	1
474	20240530	122200	125076340	20350	20350	20350	20350	0
475	20240530	122100	125076340	20350	20350	20350	20350	0
476	20240530	122000	125076340	20350	20350	20350	20350	0
477	20240530	121900	125076340	20350	20350	20350	20350	0
478	20240530	121800	125076340	20350	20350	20350	20350	0
479	20240530	121700	125076340	20350	20350	20350	20350	0
480	20240530	121600	125076340	20350	20350	20350	20350	0
481	20240530	121500	125076340	20350	20350	20350	20350	0
482	20240530	121400	125076340	20350	20500	20500	20350	14
483	20240530	121300	124789940	20300	20500	20500	20300	6
484	20240530	121200	124667940	20500	20500	20500	20500	1
485	20240530	121100	124647440	20200	20200	20200	20200	0
486	20240530	121000	124647440	20200	20350	20600	20200	13
487	20240530	120900	124382440	20200	20300	20300	20200	422
488	20240530	120800	115839090	20250	20250	20250	20250	0
489	20240530	120700	115839090	20250	20250	20250	20250	10
490	20240530	120600	115636590	20200	20200	20200	20200	0
491	20240530	120500	115636590	20200	20200	20200	20200	55
492	20240530	120400	114525590	20200	20200	20200	20200	150
493	20240530	120300	111495590	20200	20200	20200	20200	0
494	20240530	120200	111495590	20200	20200	20200	20200	0
495	20240530	120100	111495590	20200	20200	20200	20200	0
496	20240530	120000	111495590	20200	20200	20200	20200	0
497	20240530	115900	111495590	20200	20200	20200	20200	0
498	20240530	115800	111495590	20200	20200	20200	20200	0
499	20240530	115700	111495590	20200	20200	20200	20200	0
500	20240530	115600	111495590	20200	20200	20200	20200	0
501	20240530	115500	111495590	20200	20200	20200	20200	0
502	20240530	115400	111495590	20200	20200	20200	20200	0
503	20240530	115300	111495590	20200	20200	20200	20200	0
504	20240530	115200	111495590	20200	20200	20200	20200	70
505	20240530	115100	110081590	20200	20200	20200	20200	0
506	20240530	115000	110081590	20200	20200	20200	20200	0
507	20240530	114900	110081590	20200	20100	20200	20100	29
508	20240530	114800	109498490	20200	20200	20200	20200	0
509	20240530	114700	109498490	20200	20200	20200	20200	0
510	20240530	114600	109498490	20200	20200	20200	20200	0
511	20240530	114500	109498490	20200	20200	20200	20200	0
512	20240530	114400	109498490	20200	20200	20200	20200	0
513	20240530	114300	109498490	20200	20200	20200	20200	0
514	20240530	114200	109498490	20200	20200	20200	20200	0
515	20240530	114100	109498490	20200	20200	20200	20200	0
516	20240530	114000	109498490	20200	20200	20200	20200	0
517	20240530	113900	109498490	20200	20200	20200	20200	0
518	20240530	113800	109498490	20200	20200	20200	20200	0
519	20240530	113700	109498490	20200	20200	20200	20200	0
520	20240530	113600	109498490	20200	20200	20200	20200	0
521	20240530	113500	109498490	20200	20200	20200	20200	0
522	20240530	113400	109498490	20200	20200	20200	20200	0
523	20240530	113300	109498490	20200	20200	20200	20200	3
524	20240530	113200	109437890	20100	20150	20150	20100	40
525	20240530	113100	108633740	20200	20200	20200	20200	0
526	20240530	113000	108633740	20200	20200	20200	20200	0
527	20240530	112900	108633740	20200	20200	20200	20200	0
528	20240530	112800	108633740	20200	20200	20200	20200	0
529	20240530	112700	108633740	20200	20200	20200	20200	0
530	20240530	112600	108633740	20200	20200	20200	20200	0
531	20240530	112500	108633740	20200	20200	20200	20200	1
532	20240530	112400	108613540	20100	20100	20100	20100	0
533	20240530	112300	108613540	20100	20100	20100	20100	0
534	20240530	112200	108613540	20100	20200	20200	20100	52
535	20240530	112100	107564340	20100	20100	20100	20100	0
536	20240530	112000	107564340	20100	20100	20100	20100	0
537	20240530	111900	107564340	20100	20100	20100	20100	0
538	20240530	111800	107564340	20100	20100	20100	20100	0
539	20240530	111700	107564340	20100	20100	20100	20100	24
540	20240530	111600	107081940	20100	20100	20100	20100	0
541	20240530	111500	107081940	20100	20100	20100	20100	3
542	20240530	111400	107021640	20100	20100	20100	20100	0
543	20240530	111300	107021640	20100	20100	20100	20100	6
544	20240530	111200	106901040	20100	20100	20100	20100	14
545	20240530	111100	106619640	20100	20100	20100	20100	20
546	20240530	111000	106217640	20050	20050	20050	20050	12
547	20240530	110900	105977040	20050	20050	20050	20050	0
548	20240530	110800	105977040	20050	20050	20050	20050	0
549	20240530	110700	105977040	20050	20050	20050	20050	0
550	20240530	110600	105977040	20050	20050	20050	20050	0
551	20240530	110500	105977040	20050	20050	20050	20050	6
552	20240530	110400	105856740	20000	20000	20000	20000	0
553	20240530	110300	105856740	20000	20000	20000	20000	0
554	20240530	110200	105856740	20000	20000	20000	20000	0
555	20240530	110100	105856740	20000	20000	20000	20000	0
556	20240530	110000	105856740	20000	20000	20000	20000	0
557	20240530	105900	105856740	20000	20000	20000	20000	16
558	20240530	105800	105536740	20000	20000	20000	20000	0
559	20240530	105700	105536740	20000	20000	20000	20000	0
560	20240530	105600	105536740	20000	20000	20000	20000	0
561	20240530	105500	105536740	20000	20000	20000	20000	0
562	20240530	105400	105536740	20000	20000	20000	20000	0
563	20240530	105300	105536740	20000	20000	20000	20000	34
564	20240530	105200	104856740	20050	20050	20050	20050	0
565	20240530	105100	104856740	20050	20050	20050	20050	100
566	20240530	105000	102851740	20050	20050	20050	20050	0
567	20240530	104900	102851740	20050	20050	20050	20050	0
568	20240530	104800	102851740	20050	20050	20050	20050	15
569	20240530	104700	102550990	20050	20050	20050	20050	0
570	20240530	104600	102550990	20050	20050	20050	20050	9
571	20240530	104500	102370540	20100	20100	20100	20100	0
572	20240530	104400	102370540	20100	20100	20100	20100	0
573	20240530	104300	102370540	20100	20100	20100	20100	0
574	20240530	104200	102370540	20100	20100	20100	20100	0
575	20240530	104100	102370540	20100	20100	20100	20100	0
576	20240530	104000	102370540	20100	20100	20100	20100	0
577	20240530	103900	102370540	20100	20100	20100	20100	0
578	20240530	103800	102370540	20100	20100	20100	20100	0
579	20240530	103700	102370540	20100	20100	20100	20100	0
580	20240530	103600	102370540	20100	20100	20100	20100	0
581	20240530	103500	102370540	20100	20100	20100	20100	0
582	20240530	103400	102370540	20100	20100	20100	20100	0
583	20240530	103300	102370540	20100	20100	20100	20100	0
584	20240530	103200	102370540	20100	20100	20100	20100	1
585	20240530	103100	102350440	20100	20100	20100	20100	0
586	20240530	103000	102350440	20100	20050	20100	20000	203
587	20240530	102900	98289990	20100	20100	20100	20100	0
588	20240530	102800	98289990	20100	20100	20100	20100	0
589	20240530	102700	98289990	20100	20100	20100	20100	0
590	20240530	102600	98289990	20100	20100	20100	20100	18
591	20240530	102500	97928190	20100	20100	20100	20100	4
592	20240530	102400	97847790	20000	20000	20000	20000	50
593	20240530	102300	96847790	20100	20100	20100	20100	0
594	20240530	102200	96847790	20100	20050	20100	20000	96
595	20240530	102100	94926240	20100	20100	20100	20100	5
596	20240530	102000	94825740	20100	20100	20100	20100	11
597	20240530	101900	94604640	20050	20050	20050	20050	6
598	20240530	101800	94484340	20200	20200	20200	20200	0
599	20240530	101700	94484340	20200	20200	20200	20200	2
600	20240530	101600	94443940	20200	20150	20200	20150	3
601	20240530	101500	94383390	20150	20150	20150	20150	40
602	20240530	101400	93577390	20100	20100	20100	20100	10
603	20240530	101300	93376390	20150	20150	20150	20150	0
604	20240530	101200	93376390	20150	19990	20150	19990	93
605	20240530	101100	91506890	20000	20000	20000	20000	0
606	20240530	101000	91506890	20000	20000	20000	19920	409
607	20240530	100900	83358800	19970	19970	19970	19970	50
608	20240530	100800	82360300	19910	19940	19940	19910	250
609	20240530	100700	77379160	19980	19980	19980	19980	0
610	20240530	100600	77379160	19980	19980	19980	19980	0
611	20240530	100500	77379160	19980	19980	19980	19980	62
612	20240530	100400	76140400	19980	19980	20000	19980	113
613	20240530	100300	73882480	19920	19920	19920	19920	8
614	20240530	100200	73723120	19910	19910	19910	19910	54
615	20240530	100100	72647980	20000	20000	20000	20000	0
616	20240530	100000	72647980	20000	20000	20000	20000	0
617	20240530	095900	72647980	20000	20000	20000	20000	0
618	20240530	095800	72647980	20000	20000	20000	20000	0
619	20240530	095700	72647980	20000	19910	20000	19910	622
620	20240530	095600	60260060	19950	20050	20050	19950	1014
621	20240530	095500	39980050	20050	20050	20050	20050	10
622	20240530	095400	39779550	20100	20100	20100	20100	1
623	20240530	095300	39759450	20100	20100	20100	20100	0
624	20240530	095200	39759450	20100	20100	20100	20100	50
625	20240530	095100	38754450	20100	20100	20100	20100	397
626	20240530	095000	30774750	20100	20150	20150	20100	26
627	20240530	094900	30250900	20150	20150	20150	20150	0
628	20240530	094800	30250900	20150	20150	20150	20150	128
629	20240530	094700	27671700	20150	20150	20150	20100	59
630	20240530	094600	26485600	20150	20150	20150	20150	81
631	20240530	094500	24853450	20150	20150	20150	20150	30
632	20240530	094400	24248950	20150	20150	20150	20150	0
633	20240530	094300	24248950	20150	20150	20150	20150	0
634	20240530	094200	24248950	20150	20200	20200	20150	304
635	20240530	094100	18119300	20200	20200	20200	20200	50
636	20240530	094000	17109300	20250	20250	20250	20250	0
637	20240530	093900	17109300	20250	20250	20250	20250	50
638	20240530	093800	16096800	20200	20200	20200	20200	10
639	20240530	093700	15894800	20150	20150	20150	20150	0
640	20240530	093600	15894800	20150	20150	20150	20150	0
641	20240530	093500	15894800	20150	20150	20150	20150	1
642	20240530	093400	15874650	20250	20250	20250	20250	7
643	20240530	093300	15732900	20250	20250	20250	20250	12
644	20240530	093200	15489900	20250	20250	20250	20250	8
645	20240530	093100	15327900	20250	20250	20250	20250	13
646	20240530	093000	15064650	20250	20250	20250	20250	1
647	20240530	092900	15044400	20150	20150	20150	20150	0
648	20240530	092800	15044400	20150	20150	20150	20150	4
649	20240530	092700	14963800	20150	20150	20150	20150	1
650	20240530	092600	14943650	20100	20100	20100	20100	7
651	20240530	092500	14802950	20100	20200	20200	20100	50
652	20240530	092400	13797800	20200	20100	20200	20100	26
653	20240530	092300	13274800	20150	20150	20150	20150	0
654	20240530	092200	13274800	20150	20150	20150	20150	10
655	20240530	092100	13073300	20150	20150	20150	20150	1
656	20240530	092000	13053150	20100	20100	20100	20100	44
657	20240530	091900	12168750	20100	20100	20100	20100	1
658	20240530	091800	12148650	20150	20150	20150	20150	100
659	20240530	091700	10133650	20150	20150	20150	20150	5
660	20240530	091600	10032900	20200	20200	20200	20200	0
661	20240530	091500	10032900	20200	20200	20200	20200	7
662	20240530	091400	9891500	20200	20200	20200	20200	5
663	20240530	091300	9790500	20100	20100	20100	20100	16
664	20240530	091200	9468900	20300	20150	20300	20150	84
665	20240530	091100	7775550	20150	20150	20150	20150	6
666	20240530	091000	7654650	20100	20200	20200	20100	103
667	20240530	090900	5578850	20200	20200	20200	20200	0
668	20240530	090800	5578850	20200	20200	20200	20200	115
669	20240530	090700	3255850	20200	20200	20200	20200	1
670	20240530	090600	3235650	20050	20050	20050	20050	1
671	20240530	090500	3215600	20200	20200	20200	20200	0
672	20240530	090400	3215600	20200	20200	20200	20200	0
673	20240530	090300	3215600	20200	20200	20200	20200	0
674	20240530	090200	3215600	20200	20100	20200	20050	40
675	20240530	090100	2413400	20200	20200	20200	20200	2
676	20240530	090000	2373000	20100	20100	20100	20100	106