KissMeData/054930/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	193800	187207300	27400	27400	27400	27400	244
3	20240531	193700	187207300	27400	27400	27400	27400	0
4	20240531	193600	187207300	27400	27400	27400	27400	0
5	20240531	193500	187207300	27400	27400	27400	27400	0
6	20240531	193400	187207300	27400	27400	27400	27400	0
7	20240531	193300	187207300	27400	27400	27400	27400	0
8	20240531	193200	187207300	27400	27400	27400	27400	0
9	20240531	193100	187207300	27400	27400	27400	27400	0
10	20240531	193000	187207300	27400	27400	27400	27400	0
11	20240531	192900	187207300	27400	27400	27400	27400	0
12	20240531	192800	187207300	27400	27400	27400	27400	0
13	20240531	192700	187207300	27400	27400	27400	27400	0
14	20240531	192600	187207300	27400	27400	27400	27400	0
15	20240531	192500	187207300	27400	27400	27400	27400	0
16	20240531	192400	187207300	27400	27400	27400	27400	0
17	20240531	192300	187207300	27400	27400	27400	27400	0
18	20240531	192200	187207300	27400	27400	27400	27400	0
19	20240531	192100	187207300	27400	27400	27400	27400	0
20	20240531	192000	187207300	27400	27400	27400	27400	0
21	20240531	191900	187207300	27400	27400	27400	27400	0
22	20240531	191800	187207300	27400	27400	27400	27400	0
23	20240531	191700	187207300	27400	27400	27400	27400	0
24	20240531	191600	187207300	27400	27400	27400	27400	0
25	20240531	191500	187207300	27400	27400	27400	27400	0
26	20240531	191400	187207300	27400	27400	27400	27400	0
27	20240531	191300	187207300	27400	27400	27400	27400	0
28	20240531	191200	187207300	27400	27400	27400	27400	0
29	20240531	191100	187207300	27400	27400	27400	27400	0
30	20240531	191000	187207300	27400	27400	27400	27400	0
31	20240531	190900	187207300	27400	27400	27400	27400	0
32	20240531	190800	187207300	27400	27400	27400	27400	244
33	20240531	190700	187207300	27400	27400	27400	27400	0
34	20240531	190600	187207300	27400	27400	27400	27400	0
35	20240531	190500	187207300	27400	27400	27400	27400	0
36	20240531	190400	187207300	27400	27400	27400	27400	0
37	20240531	190300	187207300	27400	27400	27400	27400	0
38	20240531	190200	187207300	27400	27400	27400	27400	0
39	20240531	190100	187207300	27400	27400	27400	27400	0
40	20240531	190000	187207300	27400	27400	27400	27400	0
41	20240531	185900	187207300	27400	27400	27400	27400	0
42	20240531	185800	187207300	27400	27400	27400	27400	0
43	20240531	185700	187207300	27400	27400	27400	27400	0
44	20240531	185600	187207300	27400	27400	27400	27400	0
45	20240531	185500	187207300	27400	27400	27400	27400	0
46	20240531	185400	187207300	27400	27400	27400	27400	0
47	20240531	185300	187207300	27400	27400	27400	27400	0
48	20240531	185200	187207300	27400	27400	27400	27400	0
49	20240531	185100	187207300	27400	27400	27400	27400	0
50	20240531	185000	187207300	27400	27400	27400	27400	0
51	20240531	184900	187207300	27400	27400	27400	27400	0
52	20240531	184800	187207300	27400	27400	27400	27400	0
53	20240531	184700	187207300	27400	27400	27400	27400	0
54	20240531	184600	187207300	27400	27400	27400	27400	0
55	20240531	184500	187207300	27400	27400	27400	27400	0
56	20240531	184400	187207300	27400	27400	27400	27400	0
57	20240531	184300	187207300	27400	27400	27400	27400	0
58	20240531	184200	187207300	27400	27400	27400	27400	0
59	20240531	184100	187207300	27400	27400	27400	27400	0
60	20240531	184000	187207300	27400	27400	27400	27400	0
61	20240531	183900	187207300	27400	27400	27400	27400	0
62	20240531	183800	187207300	27400	27400	27400	27400	244
63	20240531	183700	187207300	27400	27400	27400	27400	0
64	20240531	183600	187207300	27400	27400	27400	27400	0
65	20240531	183500	187207300	27400	27400	27400	27400	0
66	20240531	183400	187207300	27400	27400	27400	27400	0
67	20240531	183300	187207300	27400	27400	27400	27400	0
68	20240531	183200	187207300	27400	27400	27400	27400	0
69	20240531	183100	187207300	27400	27400	27400	27400	0
70	20240531	183000	187207300	27400	27400	27400	27400	0
71	20240531	182900	187207300	27400	27400	27400	27400	0
72	20240531	182800	187207300	27400	27400	27400	27400	0
73	20240531	182700	187207300	27400	27400	27400	27400	0
74	20240531	182600	187207300	27400	27400	27400	27400	0
75	20240531	182500	187207300	27400	27400	27400	27400	0
76	20240531	182400	187207300	27400	27400	27400	27400	0
77	20240531	182300	187207300	27400	27400	27400	27400	0
78	20240531	182200	187207300	27400	27400	27400	27400	0
79	20240531	182100	187207300	27400	27400	27400	27400	0
80	20240531	182000	187207300	27400	27400	27400	27400	0
81	20240531	181900	187207300	27400	27400	27400	27400	0
82	20240531	181800	187207300	27400	27400	27400	27400	0
83	20240531	181700	187207300	27400	27400	27400	27400	0
84	20240531	181600	187207300	27400	27400	27400	27400	0
85	20240531	181500	187207300	27400	27400	27400	27400	0
86	20240531	181400	187207300	27400	27400	27400	27400	0
87	20240531	181300	187207300	27400	27400	27400	27400	0
88	20240531	181200	187207300	27400	27400	27400	27400	0
89	20240531	181100	187207300	27400	27400	27400	27400	0
90	20240531	181000	187207300	27400	27400	27400	27400	0
91	20240531	180900	187207300	27400	27400	27400	27400	0
92	20240531	180800	187207300	27400	27400	27400	27400	244
93	20240531	180700	187207300	27400	27400	27400	27400	0
94	20240531	180600	187207300	27400	27400	27400	27400	0
95	20240531	180500	187207300	27400	27400	27400	27400	0
96	20240531	180400	187207300	27400	27400	27400	27400	0
97	20240531	180300	187207300	27400	27400	27400	27400	0
98	20240531	180200	187207300	27400	27400	27400	27400	0
99	20240531	180100	187207300	27400	27400	27400	27400	0
100	20240531	180000	187207300	27400	27400	27400	27400	0
101	20240531	175900	187207300	27400	27400	27400	27400	0
102	20240531	175800	187207300	27400	27400	27400	27400	0
103	20240531	175700	187207300	27400	27400	27400	27400	0
104	20240531	175600	187207300	27400	27400	27400	27400	0
105	20240531	175500	187207300	27400	27400	27400	27400	0
106	20240531	175400	187207300	27400	27400	27400	27400	0
107	20240531	175300	187207300	27400	27400	27400	27400	0
108	20240531	175200	187207300	27400	27400	27400	27400	0
109	20240531	175100	187207300	27400	27400	27400	27400	0
110	20240531	175000	187207300	27400	27400	27400	27400	0
111	20240531	174900	187207300	27400	27400	27400	27400	0
112	20240531	174800	187207300	27400	27400	27400	27400	0
113	20240531	174700	187207300	27400	27400	27400	27400	0
114	20240531	174600	187207300	27400	27400	27400	27400	0
115	20240531	174500	187207300	27400	27400	27400	27400	0
116	20240531	174400	187207300	27400	27400	27400	27400	0
117	20240531	174300	187207300	27400	27400	27400	27400	0
118	20240531	174200	187207300	27400	27400	27400	27400	0
119	20240531	174100	187207300	27400	27400	27400	27400	0
120	20240531	174000	187207300	27400	27400	27400	27400	0
121	20240531	173900	187207300	27400	27400	27400	27400	0
122	20240531	173800	187207300	27400	27400	27400	27400	244
123	20240531	173700	187207300	27400	27400	27400	27400	0
124	20240531	173600	187207300	27400	27400	27400	27400	0
125	20240531	173500	187207300	27400	27400	27400	27400	0
126	20240531	173400	187207300	27400	27400	27400	27400	0
127	20240531	173300	187207300	27400	27400	27400	27400	0
128	20240531	173200	187207300	27400	27400	27400	27400	0
129	20240531	173100	187207300	27400	27400	27400	27400	0
130	20240531	173000	187207300	27400	27400	27400	27400	0
131	20240531	172900	187207300	27400	27400	27400	27400	0
132	20240531	172800	187207300	27400	27400	27400	27400	0
133	20240531	172700	187207300	27400	27400	27400	27400	0
134	20240531	172600	187207300	27400	27400	27400	27400	0
135	20240531	172500	187207300	27400	27400	27400	27400	0
136	20240531	172400	187207300	27400	27400	27400	27400	0
137	20240531	172300	187207300	27400	27400	27400	27400	0
138	20240531	172200	187207300	27400	27400	27400	27400	0
139	20240531	172100	187207300	27400	27400	27400	27400	0
140	20240531	172000	187207300	27400	27400	27400	27400	0
141	20240531	171900	187207300	27400	27400	27400	27400	0
142	20240531	171800	187207300	27400	27400	27400	27400	0
143	20240531	171700	187207300	27400	27400	27400	27400	0
144	20240531	171600	187207300	27400	27400	27400	27400	0
145	20240531	171500	187207300	27400	27400	27400	27400	0
146	20240531	171400	187207300	27400	27400	27400	27400	0
147	20240531	171300	187207300	27400	27400	27400	27400	0
148	20240531	171200	187207300	27400	27400	27400	27400	0
149	20240531	171100	187207300	27400	27400	27400	27400	0
150	20240531	171000	187207300	27400	27400	27400	27400	0
151	20240531	170900	187207300	27400	27400	27400	27400	0
152	20240531	170800	187207300	27400	27400	27400	27400	244
153	20240531	170700	187207300	27400	27400	27400	27400	0
154	20240531	170600	187207300	27400	27400	27400	27400	0
155	20240531	170500	187207300	27400	27400	27400	27400	0
156	20240531	170400	187207300	27400	27400	27400	27400	0
157	20240531	170300	187207300	27400	27400	27400	27400	0
158	20240531	170200	187207300	27400	27400	27400	27400	0
159	20240531	170100	187207300	27400	27400	27400	27400	0
160	20240531	170000	187207300	27400	27400	27400	27400	0
161	20240531	165900	187207300	27400	27400	27400	27400	0
162	20240531	165800	187207300	27400	27400	27400	27400	0
163	20240531	165700	187207300	27400	27400	27400	27400	0
164	20240531	165600	187207300	27400	27400	27400	27400	0
165	20240531	165500	187207300	27400	27400	27400	27400	0
166	20240531	165400	187207300	27400	27400	27400	27400	0
167	20240531	165300	187207300	27400	27400	27400	27400	0
168	20240531	165200	187207300	27400	27400	27400	27400	0
169	20240531	165100	187207300	27400	27400	27400	27400	0
170	20240531	165000	187207300	27400	27400	27400	27400	0
171	20240531	164900	187207300	27400	27400	27400	27400	0
172	20240531	164800	187207300	27400	27400	27400	27400	0
173	20240531	164700	187207300	27400	27400	27400	27400	0
174	20240531	164600	187207300	27400	27400	27400	27400	0
175	20240531	164500	187207300	27400	27400	27400	27400	0
176	20240531	164400	187207300	27400	27400	27400	27400	0
177	20240531	164300	187207300	27400	27400	27400	27400	0
178	20240531	164200	187207300	27400	27400	27400	27400	0
179	20240531	164100	187207300	27400	27400	27400	27400	0
180	20240531	164000	187207300	27400	27400	27400	27400	0
181	20240531	163900	187207300	27400	27400	27400	27400	0
182	20240531	163800	187207300	27400	27400	27400	27400	244
183	20240531	163700	187207300	27400	27400	27400	27400	0
184	20240531	163600	187207300	27400	27400	27400	27400	0
185	20240531	163500	187207300	27400	27400	27400	27400	0
186	20240531	163400	187207300	27400	27400	27400	27400	0
187	20240531	163300	187207300	27400	27400	27400	27400	0
188	20240531	163200	187207300	27400	27400	27400	27400	0
189	20240531	163100	187207300	27400	27400	27400	27400	0
190	20240531	163000	187207300	27400	27400	27400	27400	0
191	20240531	162900	187207300	27400	27400	27400	27400	0
192	20240531	162800	187207300	27400	27400	27400	27400	0
193	20240531	162700	187207300	27400	27400	27400	27400	0
194	20240531	162600	187207300	27400	27400	27400	27400	0
195	20240531	162500	187207300	27400	27400	27400	27400	0
196	20240531	162400	187207300	27400	27400	27400	27400	0
197	20240531	162300	187207300	27400	27400	27400	27400	0
198	20240531	162200	187207300	27400	27400	27400	27400	0
199	20240531	162100	187207300	27400	27400	27400	27400	0
200	20240531	162000	187207300	27400	27400	27400	27400	0
201	20240531	161900	187207300	27400	27400	27400	27400	0
202	20240531	161800	187207300	27400	27400	27400	27400	0
203	20240531	161700	187207300	27400	27400	27400	27400	0
204	20240531	161600	187207300	27400	27400	27400	27400	0
205	20240531	161500	187207300	27400	27400	27400	27400	0
206	20240531	161400	187207300	27400	27400	27400	27400	0
207	20240531	161300	187207300	27400	27400	27400	27400	0
208	20240531	161200	187207300	27400	27400	27400	27400	0
209	20240531	161100	187207300	27400	27400	27400	27400	0
210	20240531	161000	187207300	27400	27400	27400	27400	0
211	20240531	160900	187207300	27400	27400	27400	27400	0
212	20240531	160800	187207300	27400	27400	27400	27400	244
213	20240531	160700	187207300	27400	27400	27400	27400	0
214	20240531	160600	187207300	27400	27400	27400	27400	0
215	20240531	160500	187207300	27400	27400	27400	27400	0
216	20240531	160400	187207300	27400	27400	27400	27400	0
217	20240531	160300	187207300	27400	27400	27400	27400	0
218	20240531	160200	187207300	27400	27400	27400	27400	0
219	20240531	160100	187207300	27400	27400	27400	27400	0
220	20240531	160000	187207300	27400	27400	27400	27400	0
221	20240531	155900	187207300	27400	27400	27400	27400	0
222	20240531	155800	187207300	27400	27400	27400	27400	0
223	20240531	155700	187207300	27400	27400	27400	27400	0
224	20240531	155600	187207300	27400	27400	27400	27400	0
225	20240531	155500	187207300	27400	27400	27400	27400	0
226	20240531	155400	187207300	27400	27400	27400	27400	0
227	20240531	155300	187207300	27400	27400	27400	27400	0
228	20240531	155200	187207300	27400	27400	27400	27400	0
229	20240531	155100	187207300	27400	27400	27400	27400	0
230	20240531	155000	187207300	27400	27400	27400	27400	0
231	20240531	154900	187207300	27400	27400	27400	27400	0
232	20240531	154800	187207300	27400	27400	27400	27400	0
233	20240531	154700	187207300	27400	27400	27400	27400	0
234	20240531	154600	187207300	27400	27400	27400	27400	0
235	20240531	154500	187207300	27400	27400	27400	27400	0
236	20240531	154400	187207300	27400	27400	27400	27400	0
237	20240531	154300	187207300	27400	27400	27400	27400	0
238	20240531	154200	187207300	27400	27400	27400	27400	0
239	20240531	154100	187207300	27400	27400	27400	27400	0
240	20240531	154000	187207300	27400	27400	27400	27400	0
241	20240531	153900	187207300	27400	27400	27400	27400	0
242	20240531	153800	187207300	27400	27400	27400	27400	244
243	20240531	153700	187207300	27400	27400	27400	27400	0
244	20240531	153600	187207300	27400	27400	27400	27400	0
245	20240531	153500	187207300	27400	27400	27400	27400	0
246	20240531	153400	187207300	27400	27400	27400	27400	0
247	20240531	153300	187207300	27400	27400	27400	27400	0
248	20240531	153200	187207300	27400	27400	27400	27400	0
249	20240531	153100	187207300	27400	27400	27400	27400	0
250	20240531	153000	187207300	27400	27400	27400	27400	244
251	20240531	152900	180521700	27300	27300	27300	27300	0
252	20240531	152800	180521700	27300	27300	27300	27300	0
253	20240531	152700	180521700	27300	27300	27300	27300	0
254	20240531	152600	180521700	27300	27300	27300	27300	0
255	20240531	152500	180521700	27300	27300	27300	27300	0
256	20240531	152400	180521700	27300	27300	27300	27300	0
257	20240531	152300	180521700	27300	27300	27300	27300	0
258	20240531	152200	180521700	27300	27300	27300	27300	0
259	20240531	152100	180521700	27300	27300	27300	27300	0
260	20240531	152000	180521700	27300	27300	27300	27300	0
261	20240531	151900	180521700	27300	27250	27300	27250	104
262	20240531	151800	177682700	27250	27300	27300	27250	244
263	20240531	151700	171026500	27350	27350	27350	27350	0
264	20240531	151600	171026500	27350	27350	27350	27350	0
265	20240531	151500	171026500	27350	27350	27350	27350	30
266	20240531	151400	170206000	27300	27300	27300	27300	0
267	20240531	151300	170206000	27300	27300	27300	27300	1
268	20240531	151200	170178700	27350	27350	27350	27350	1
269	20240531	151100	170151350	27300	27300	27300	27300	0
270	20240531	151000	170151350	27300	27300	27300	27300	5
271	20240531	150900	170014850	27300	27300	27300	27300	0
272	20240531	150800	170014850	27300	27300	27300	27300	0
273	20240531	150700	170014850	27300	27300	27300	27300	0
274	20240531	150600	170014850	27300	27300	27300	27300	0
275	20240531	150500	170014850	27300	27300	27300	27300	87
276	20240531	150400	167639750	27300	27300	27300	27300	0
277	20240531	150300	167639750	27300	27300	27300	27300	0
278	20240531	150200	167639750	27300	27300	27300	27300	0
279	20240531	150100	167639750	27300	27300	27300	27300	0
280	20240531	150000	167639750	27300	27300	27300	27300	1
281	20240531	145900	167612450	27300	27300	27300	27300	0
282	20240531	145800	167612450	27300	27300	27300	27300	5
283	20240531	145700	167475950	27300	27300	27300	27300	0
284	20240531	145600	167475950	27300	27350	27350	27300	429
285	20240531	145500	155764200	27350	27350	27350	27350	0
286	20240531	145400	155764200	27350	27350	27350	27350	0
287	20240531	145300	155764200	27350	27350	27350	27350	1
288	20240531	145200	155736850	27300	27300	27300	27300	0
289	20240531	145100	155736850	27300	27300	27300	27300	0
290	20240531	145000	155736850	27300	27300	27300	27300	1
291	20240531	144900	155709550	27400	27400	27400	27400	10
292	20240531	144800	155435550	27350	27350	27350	27350	0
293	20240531	144700	155435550	27350	27350	27350	27350	1
294	20240531	144600	155408200	27350	27350	27350	27350	0
295	20240531	144500	155408200	27350	27350	27350	27350	0
296	20240531	144400	155408200	27350	27350	27350	27350	1
297	20240531	144300	155380850	27300	27300	27300	27300	0
298	20240531	144200	155380850	27300	27300	27300	27300	0
299	20240531	144100	155380850	27300	27300	27300	27300	1
300	20240531	144000	155353550	27300	27300	27300	27300	0
301	20240531	143900	155353550	27300	27300	27300	27300	0
302	20240531	143800	155353550	27300	27300	27300	27300	1
303	20240531	143700	155326250	27300	27300	27300	27300	0
304	20240531	143600	155326250	27300	27300	27300	27300	0
305	20240531	143500	155326250	27300	27450	27450	27300	3
306	20240531	143400	155244050	27300	27300	27300	27300	0
307	20240531	143300	155244050	27300	27300	27300	27300	0
308	20240531	143200	155244050	27300	27300	27300	27300	1
309	20240531	143100	155216750	27300	27300	27300	27300	0
310	20240531	143000	155216750	27300	27350	27350	27300	74
311	20240531	142900	153194950	27300	27300	27300	27300	1
312	20240531	142800	153167650	27350	27350	27350	27350	0
313	20240531	142700	153167650	27350	27350	27350	27350	70
314	20240531	142600	151253150	27300	27300	27300	27300	551
315	20240531	142500	136210850	27300	27300	27300	27300	0
316	20240531	142400	136210850	27300	27300	27300	27300	0
317	20240531	142300	136210850	27300	27350	27350	27300	132
318	20240531	142200	132600700	27350	27350	27350	27350	0
319	20240531	142100	132600700	27350	27350	27350	27350	0
320	20240531	142000	132600700	27350	27350	27350	27350	34
321	20240531	141900	131670800	27350	27350	27350	27350	0
322	20240531	141800	131670800	27350	27350	27350	27350	0
323	20240531	141700	131670800	27350	27350	27350	27350	1
324	20240531	141600	131643450	27450	27450	27450	27450	32
325	20240531	141500	130765050	27350	27350	27350	27350	0
326	20240531	141400	130765050	27350	27350	27350	27350	1
327	20240531	141300	130737700	27350	27350	27350	27350	0
328	20240531	141200	130737700	27350	27350	27350	27350	3
329	20240531	141100	130655650	27350	27350	27350	27350	1
330	20240531	141000	130628300	27350	27350	27350	27350	0
331	20240531	140900	130628300	27350	27350	27350	27350	0
332	20240531	140800	130628300	27350	27350	27350	27350	1
333	20240531	140700	130600950	27350	27350	27350	27350	0
334	20240531	140600	130600950	27350	27350	27350	27300	421
335	20240531	140500	119087000	27450	27350	27450	27350	4
336	20240531	140400	118977300	27450	27450	27450	27450	0
337	20240531	140300	118977300	27450	27450	27450	27450	0
338	20240531	140200	118977300	27450	27450	27450	27450	0
339	20240531	140100	118977300	27450	27450	27450	27450	0
340	20240531	140000	118977300	27450	27450	27450	27450	0
341	20240531	135900	118977300	27450	27450	27450	27450	0
342	20240531	135800	118977300	27450	27450	27450	27450	0
343	20240531	135700	118977300	27450	27450	27450	27450	1
344	20240531	135600	118949850	27350	27350	27350	27350	0
345	20240531	135500	118949850	27350	27350	27350	27350	0
346	20240531	135400	118949850	27350	27350	27350	27350	0
347	20240531	135300	118949850	27350	27350	27350	27350	0
348	20240531	135200	118949850	27350	27350	27350	27350	0
349	20240531	135100	118949850	27350	27350	27350	27350	104
350	20240531	135000	116105450	27350	27350	27350	27350	0
351	20240531	134900	116105450	27350	27350	27350	27350	0
352	20240531	134800	116105450	27350	27350	27350	27350	0
353	20240531	134700	116105450	27350	27350	27350	27350	11
354	20240531	134600	115804600	27350	27350	27350	27350	0
355	20240531	134500	115804600	27350	27350	27350	27350	0
356	20240531	134400	115804600	27350	27350	27350	27350	0
357	20240531	134300	115804600	27350	27350	27350	27350	0
358	20240531	134200	115804600	27350	27350	27350	27350	0
359	20240531	134100	115804600	27350	27350	27350	27350	0
360	20240531	134000	115804600	27350	27350	27350	27350	0
361	20240531	133900	115804600	27350	27350	27350	27350	0
362	20240531	133800	115804600	27350	27350	27350	27350	0
363	20240531	133700	115804600	27350	27350	27350	27350	0
364	20240531	133600	115804600	27350	27350	27350	27350	0
365	20240531	133500	115804600	27350	27350	27350	27350	0
366	20240531	133400	115804600	27350	27350	27350	27350	0
367	20240531	133300	115804600	27350	27350	27350	27350	0
368	20240531	133200	115804600	27350	27350	27350	27350	0
369	20240531	133100	115804600	27350	27350	27350	27350	9
370	20240531	133000	115558450	27350	27400	27400	27350	160
371	20240531	132900	111180350	27400	27400	27400	27400	0
372	20240531	132800	111180350	27400	27400	27400	27400	0
373	20240531	132700	111180350	27400	27400	27400	27400	0
374	20240531	132600	111180350	27400	27400	27400	27400	0
375	20240531	132500	111180350	27400	27400	27400	27400	0
376	20240531	132400	111180350	27400	27400	27400	27400	0
377	20240531	132300	111180350	27400	27400	27400	27400	0
378	20240531	132200	111180350	27400	27400	27400	27400	1
379	20240531	132100	111152950	27350	27350	27350	27350	0
380	20240531	132000	111152950	27350	27350	27350	27350	0
381	20240531	131900	111152950	27350	27350	27350	27350	0
382	20240531	131800	111152950	27350	27350	27350	27350	3
383	20240531	131700	111070900	27350	27350	27350	27350	0
384	20240531	131600	111070900	27350	27350	27350	27350	1
385	20240531	131500	111043550	27400	27400	27400	27400	0
386	20240531	131400	111043550	27400	27400	27400	27400	2
387	20240531	131300	110988750	27400	27400	27400	27400	0
388	20240531	131200	110988750	27400	27400	27400	27400	0
389	20240531	131100	110988750	27400	27400	27400	27400	0
390	20240531	131000	110988750	27400	27400	27400	27400	0
391	20240531	130900	110988750	27400	27400	27400	27400	0
392	20240531	130800	110988750	27400	27400	27400	27400	0
393	20240531	130700	110988750	27400	27400	27400	27400	30
394	20240531	130600	110166750	27400	27400	27400	27400	2
395	20240531	130500	110111950	27400	27400	27400	27400	0
396	20240531	130400	110111950	27400	27400	27400	27400	1
397	20240531	130300	110084550	27350	27350	27350	27350	1
398	20240531	130200	110057200	27400	27400	27400	27400	0
399	20240531	130100	110057200	27400	27400	27400	27400	0
400	20240531	130000	110057200	27400	27400	27400	27400	0
401	20240531	125900	110057200	27400	27400	27400	27400	0
402	20240531	125800	110057200	27400	27400	27400	27400	0
403	20240531	125700	110057200	27400	27400	27400	27400	0
404	20240531	125600	110057200	27400	27400	27400	27400	0
405	20240531	125500	110057200	27400	27400	27400	27400	0
406	20240531	125400	110057200	27400	27400	27400	27400	0
407	20240531	125300	110057200	27400	27400	27400	27400	0
408	20240531	125200	110057200	27400	27400	27400	27400	0
409	20240531	125100	110057200	27400	27400	27400	27400	1
410	20240531	125000	110029800	27400	27400	27400	27400	0
411	20240531	124900	110029800	27400	27400	27400	27400	0
412	20240531	124800	110029800	27400	27400	27400	27400	0
413	20240531	124700	110029800	27400	27400	27400	27400	0
414	20240531	124600	110029800	27400	27400	27400	27400	0
415	20240531	124500	110029800	27400	27400	27400	27400	70
416	20240531	124400	108111800	27400	27400	27400	27400	0
417	20240531	124300	108111800	27400	27400	27400	27400	0
418	20240531	124200	108111800	27400	27350	27400	27350	45
419	20240531	124100	106881000	27400	27400	27400	27400	71
420	20240531	124000	104935600	27400	27400	27400	27400	0
421	20240531	123900	104935600	27400	27400	27400	27400	0
422	20240531	123800	104935600	27400	27400	27400	27400	0
423	20240531	123700	104935600	27400	27400	27400	27400	0
424	20240531	123600	104935600	27400	27400	27400	27400	0
425	20240531	123500	104935600	27400	27400	27400	27400	4
426	20240531	123400	104826000	27400	27400	27400	27400	0
427	20240531	123300	104826000	27400	27400	27400	27400	0
428	20240531	123200	104826000	27400	27400	27400	27400	0
429	20240531	123100	104826000	27400	27400	27400	27400	3
430	20240531	123000	104743800	27400	27400	27400	27400	0
431	20240531	122900	104743800	27400	27400	27400	27400	0
432	20240531	122800	104743800	27400	27400	27400	27400	2
433	20240531	122700	104689000	27350	27350	27350	27350	0
434	20240531	122600	104689000	27350	27350	27350	27350	0
435	20240531	122500	104689000	27350	27350	27350	27350	0
436	20240531	122400	104689000	27350	27350	27350	27350	0
437	20240531	122300	104689000	27350	27350	27350	27350	0
438	20240531	122200	104689000	27350	27350	27350	27350	0
439	20240531	122100	104689000	27350	27350	27350	27350	0
440	20240531	122000	104689000	27350	27350	27350	27350	0
441	20240531	121900	104689000	27350	27350	27350	27350	0
442	20240531	121800	104689000	27350	27350	27350	27350	0
443	20240531	121700	104689000	27350	27350	27350	27350	0
444	20240531	121600	104689000	27350	27350	27350	27350	50
445	20240531	121500	103321500	27400	27400	27400	27400	0
446	20240531	121400	103321500	27400	27400	27400	27400	0
447	20240531	121300	103321500	27400	27400	27400	27400	0
448	20240531	121200	103321500	27400	27400	27400	27400	4
449	20240531	121100	103211900	27400	27400	27400	27400	0
450	20240531	121000	103211900	27400	27400	27400	27400	0
451	20240531	120900	103211900	27400	27400	27400	27400	0
452	20240531	120800	103211900	27400	27400	27400	27400	0
453	20240531	120700	103211900	27400	27400	27400	27400	3
454	20240531	120600	103129700	27400	27400	27400	27400	1
455	20240531	120500	103102300	27400	27400	27400	27400	12
456	20240531	120400	102773500	27350	27350	27350	27350	0
457	20240531	120300	102773500	27350	27350	27350	27350	0
458	20240531	120200	102773500	27350	27350	27350	27350	0
459	20240531	120100	102773500	27350	27350	27350	27350	100
460	20240531	120000	100038500	27350	27350	27350	27350	0
461	20240531	115900	100038500	27350	27350	27350	27350	0
462	20240531	115800	100038500	27350	27350	27350	27350	0
463	20240531	115700	100038500	27350	27350	27350	27350	0
464	20240531	115600	100038500	27350	27350	27350	27350	0
465	20240531	115500	100038500	27350	27350	27350	27350	1
466	20240531	115400	100011150	27450	27450	27450	27450	0
467	20240531	115300	100011150	27450	27450	27450	27450	0
468	20240531	115200	100011150	27450	27450	27450	27450	0
469	20240531	115100	100011150	27450	27450	27450	27450	0
470	20240531	115000	100011150	27450	27450	27450	27450	0
471	20240531	114900	100011150	27450	27450	27450	27450	0
472	20240531	114800	100011150	27450	27400	27450	27400	200
473	20240531	114700	94521200	27400	27400	27400	27400	1
474	20240531	114600	94493800	27350	27350	27350	27350	0
475	20240531	114500	94493800	27350	27350	27350	27350	0
476	20240531	114400	94493800	27350	27350	27350	27350	0
477	20240531	114300	94493800	27350	27350	27350	27350	0
478	20240531	114200	94493800	27350	27350	27350	27350	0
479	20240531	114100	94493800	27350	27350	27350	27350	135
480	20240531	114000	90801550	27400	27400	27400	27400	0
481	20240531	113900	90801550	27400	27400	27400	27400	0
482	20240531	113800	90801550	27400	27400	27400	27400	0
483	20240531	113700	90801550	27400	27400	27400	27400	0
484	20240531	113600	90801550	27400	27400	27400	27400	0
485	20240531	113500	90801550	27400	27400	27400	27400	0
486	20240531	113400	90801550	27400	27400	27400	27400	0
487	20240531	113300	90801550	27400	27400	27400	27400	21
488	20240531	113200	90226150	27400	27400	27400	27400	0
489	20240531	113100	90226150	27400	27400	27400	27400	0
490	20240531	113000	90226150	27400	27400	27400	27400	1
491	20240531	112900	90198750	27400	27400	27400	27400	0
492	20240531	112800	90198750	27400	27400	27400	27400	0
493	20240531	112700	90198750	27400	27400	27400	27400	0
494	20240531	112600	90198750	27400	27400	27400	27400	0
495	20240531	112500	90198750	27400	27400	27400	27400	0
496	20240531	112400	90198750	27400	27400	27400	27400	0
497	20240531	112300	90198750	27400	27400	27400	27400	0
498	20240531	112200	90198750	27400	27350	27400	27350	27
499	20240531	112100	89459000	27400	27400	27400	27400	0
500	20240531	112000	89459000	27400	27400	27400	27400	0
501	20240531	111900	89459000	27400	27400	27400	27400	0
502	20240531	111800	89459000	27400	27400	27400	27400	0
503	20240531	111700	89459000	27400	27400	27400	27400	0
504	20240531	111600	89459000	27400	27400	27400	27400	1
505	20240531	111500	89431600	27350	27350	27350	27350	0
506	20240531	111400	89431600	27350	27350	27350	27350	0
507	20240531	111300	89431600	27350	27350	27350	27350	0
508	20240531	111200	89431600	27350	27350	27350	27350	0
509	20240531	111100	89431600	27350	27350	27350	27350	0
510	20240531	111000	89431600	27350	27350	27350	27350	0
511	20240531	110900	89431600	27350	27350	27350	27350	0
512	20240531	110800	89431600	27350	27350	27350	27350	7
513	20240531	110700	89240150	27350	27350	27350	27350	0
514	20240531	110600	89240150	27350	27350	27350	27350	0
515	20240531	110500	89240150	27350	27350	27350	27350	19
516	20240531	110400	88720500	27400	27400	27400	27400	0
517	20240531	110300	88720500	27400	27400	27400	27400	0
518	20240531	110200	88720500	27400	27400	27400	27400	0
519	20240531	110100	88720500	27400	27400	27400	27400	0
520	20240531	110000	88720500	27400	27400	27400	27400	0
521	20240531	105900	88720500	27400	27400	27400	27400	0
522	20240531	105800	88720500	27400	27400	27400	27400	0
523	20240531	105700	88720500	27400	27400	27400	27400	0
524	20240531	105600	88720500	27400	27350	27400	27350	80
525	20240531	105500	86532000	27400	27400	27400	27400	0
526	20240531	105400	86532000	27400	27400	27400	27400	0
527	20240531	105300	86532000	27400	27400	27400	27400	0
528	20240531	105200	86532000	27400	27400	27400	27400	0
529	20240531	105100	86532000	27400	27400	27400	27400	0
530	20240531	105000	86532000	27400	27400	27400	27400	0
531	20240531	104900	86532000	27400	27400	27400	27400	0
532	20240531	104800	86532000	27400	27400	27400	27400	0
533	20240531	104700	86532000	27400	27400	27400	27400	1
534	20240531	104600	86504600	27400	27400	27400	27400	0
535	20240531	104500	86504600	27400	27350	27400	27350	74
536	20240531	104400	84477050	27400	27400	27400	27400	0
537	20240531	104300	84477050	27400	27400	27400	27400	0
538	20240531	104200	84477050	27400	27400	27400	27400	0
539	20240531	104100	84477050	27400	27400	27400	27400	35
540	20240531	104000	83518050	27350	27400	27400	27350	61
541	20240531	103900	81849650	27400	27400	27400	27400	0
542	20240531	103800	81849650	27400	27400	27400	27400	0
543	20240531	103700	81849650	27400	27400	27400	27400	0
544	20240531	103600	81849650	27400	27400	27400	27400	0
545	20240531	103500	81849650	27400	27400	27400	27400	0
546	20240531	103400	81849650	27400	27400	27400	27400	0
547	20240531	103300	81849650	27400	27400	27400	27400	0
548	20240531	103200	81849650	27400	27400	27400	27400	0
549	20240531	103100	81849650	27400	27400	27400	27400	0
550	20240531	103000	81849650	27400	27400	27400	27400	2
551	20240531	102900	81794850	27350	27350	27350	27350	0
552	20240531	102800	81794850	27350	27350	27350	27350	0
553	20240531	102700	81794850	27350	27350	27350	27350	0
554	20240531	102600	81794850	27350	27350	27350	27350	0
555	20240531	102500	81794850	27350	27350	27350	27350	0
556	20240531	102400	81794850	27350	27350	27350	27350	0
557	20240531	102300	81794850	27350	27350	27350	27350	1
558	20240531	102200	81767500	27350	27350	27350	27350	0
559	20240531	102100	81767500	27350	27350	27350	27350	0
560	20240531	102000	81767500	27350	27350	27350	27350	0
561	20240531	101900	81767500	27350	27350	27350	27350	0
562	20240531	101800	81767500	27350	27350	27350	27350	0
563	20240531	101700	81767500	27350	27350	27350	27350	0
564	20240531	101600	81767500	27350	27350	27350	27350	0
565	20240531	101500	81767500	27350	27350	27350	27350	9
566	20240531	101400	81521350	27350	27350	27350	27350	0
567	20240531	101300	81521350	27350	27350	27350	27350	0
568	20240531	101200	81521350	27350	27350	27350	27350	0
569	20240531	101100	81521350	27350	27350	27350	27350	0
570	20240531	101000	81521350	27350	27350	27350	27350	1
571	20240531	100900	81494000	27350	27350	27350	27350	0
572	20240531	100800	81494000	27350	27350	27350	27350	1
573	20240531	100700	81466650	27400	27400	27400	27400	10
574	20240531	100600	81192650	27400	27400	27400	27400	0
575	20240531	100500	81192650	27400	27400	27400	27400	0
576	20240531	100400	81192650	27400	27400	27400	27400	0
577	20240531	100300	81192650	27400	27400	27400	27400	0
578	20240531	100200	81192650	27400	27400	27400	27400	1
579	20240531	100100	81165250	27400	27400	27400	27400	1
580	20240531	100000	81137850	27350	27350	27350	27350	0
581	20240531	095900	81137850	27350	27350	27350	27350	14
582	20240531	095800	80754950	27400	27400	27400	27400	109
583	20240531	095700	77768350	27450	27450	27450	27450	0
584	20240531	095600	77768350	27450	27450	27450	27450	1
585	20240531	095500	77740900	27350	27400	27400	27350	35
586	20240531	095400	76783600	27350	27350	27350	27350	0
587	20240531	095300	76783600	27350	27350	27350	27350	1
588	20240531	095200	76756250	27350	27350	27350	27350	0
589	20240531	095100	76756250	27350	27350	27350	27350	31
590	20240531	095000	75908400	27450	27450	27450	27450	27
591	20240531	094900	75167250	27350	27350	27350	27350	0
592	20240531	094800	75167250	27350	27350	27350	27350	0
593	20240531	094700	75167250	27350	27350	27350	27350	0
594	20240531	094600	75167250	27350	27350	27350	27350	30
595	20240531	094500	74346750	27350	27350	27350	27350	0
596	20240531	094400	74346750	27350	27350	27350	27350	194
597	20240531	094300	69040850	27350	27350	27350	27350	0
598	20240531	094200	69040850	27350	27350	27350	27350	0
599	20240531	094100	69040850	27350	27350	27350	27350	0
600	20240531	094000	69040850	27350	27350	27350	27350	0
601	20240531	093900	69040850	27350	27350	27350	27350	32
602	20240531	093800	68165650	27350	27350	27350	27350	1
603	20240531	093700	68138300	27400	27400	27400	27400	259
604	20240531	093600	61041700	27400	27400	27400	27400	3
605	20240531	093500	60959500	27450	27450	27450	27450	0
606	20240531	093400	60959500	27450	27450	27450	27450	1
607	20240531	093300	60932050	27450	27450	27450	27450	0
608	20240531	093200	60932050	27450	27450	27450	27450	4
609	20240531	093100	60822250	27450	27450	27450	27450	0
610	20240531	093000	60822250	27450	27450	27450	27450	0
611	20240531	092900	60822250	27450	27450	27450	27450	20
612	20240531	092800	60273250	27450	27450	27450	27450	3
613	20240531	092700	60190900	27400	27400	27400	27400	1
614	20240531	092600	60163500	27400	27400	27400	27400	10
615	20240531	092500	59889500	27400	27400	27400	27400	0
616	20240531	092400	59889500	27400	27400	27400	27400	71
617	20240531	092300	57944100	27400	27400	27400	27400	41
618	20240531	092200	56820700	27400	27400	27400	27400	1
619	20240531	092100	56793300	27450	27450	27450	27450	10
620	20240531	092000	56518800	27450	27450	27450	27450	0
621	20240531	091900	56518800	27450	27450	27450	27450	248
622	20240531	091800	49711200	27450	27450	27450	27450	102
623	20240531	091700	46911300	27450	27400	27450	27400	408
624	20240531	091600	35726800	27450	27450	27450	27450	11
625	20240531	091500	35424850	27450	27450	27450	27450	20
626	20240531	091400	34875850	27450	27450	27450	27450	8
627	20240531	091300	34656250	27450	27450	27450	27450	0
628	20240531	091200	34656250	27450	27450	27450	27450	0
629	20240531	091100	34656250	27450	27450	27450	27450	374
630	20240531	091000	24389950	27500	27500	27500	27500	0
631	20240531	090900	24389950	27500	27500	27500	27500	10
632	20240531	090800	24114950	27500	27500	27500	27500	72
633	20240531	090700	22134950	27750	27750	27750	27750	1
634	20240531	090600	22107200	27500	27500	27500	27500	0
635	20240531	090500	22107200	27500	27500	27500	27500	400
636	20240531	090400	11107200	27500	27450	27500	27450	295
637	20240531	090300	3003000	27300	27300	27300	27300	28
638	20240531	090200	2238600	27300	27300	27300	27300	0
639	20240531	090100	2238600	27300	27300	27300	27300	0
640	20240531	090000	2238600	27300	27300	27300	27300	82