KissMeData/191420/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203600	153424570	18860	18860	18860	18860	300
3	20240530	203500	153424570	18860	18860	18860	18860	0
4	20240530	203400	153424570	18860	18860	18860	18860	0
5	20240530	203300	153424570	18860	18860	18860	18860	0
6	20240530	203200	153424570	18860	18860	18860	18860	0
7	20240530	203100	153424570	18860	18860	18860	18860	0
8	20240530	203000	153424570	18860	18860	18860	18860	0
9	20240530	202900	153424570	18860	18860	18860	18860	0
10	20240530	202800	153424570	18860	18860	18860	18860	0
11	20240530	202700	153424570	18860	18860	18860	18860	0
12	20240530	202600	153424570	18860	18860	18860	18860	0
13	20240530	202500	153424570	18860	18860	18860	18860	0
14	20240530	202400	153424570	18860	18860	18860	18860	0
15	20240530	202300	153424570	18860	18860	18860	18860	0
16	20240530	202200	153424570	18860	18860	18860	18860	0
17	20240530	202100	153424570	18860	18860	18860	18860	0
18	20240530	202000	153424570	18860	18860	18860	18860	0
19	20240530	201900	153424570	18860	18860	18860	18860	0
20	20240530	201800	153424570	18860	18860	18860	18860	0
21	20240530	201700	153424570	18860	18860	18860	18860	0
22	20240530	201600	153424570	18860	18860	18860	18860	0
23	20240530	201500	153424570	18860	18860	18860	18860	0
24	20240530	201400	153424570	18860	18860	18860	18860	0
25	20240530	201300	153424570	18860	18860	18860	18860	0
26	20240530	201200	153424570	18860	18860	18860	18860	0
27	20240530	201100	153424570	18860	18860	18860	18860	0
28	20240530	201000	153424570	18860	18860	18860	18860	0
29	20240530	200900	153424570	18860	18860	18860	18860	0
30	20240530	200800	153424570	18860	18860	18860	18860	0
31	20240530	200700	153424570	18860	18860	18860	18860	0
32	20240530	200600	153424570	18860	18860	18860	18860	300
33	20240530	200500	153424570	18860	18860	18860	18860	0
34	20240530	200400	153424570	18860	18860	18860	18860	0
35	20240530	200300	153424570	18860	18860	18860	18860	0
36	20240530	200200	153424570	18860	18860	18860	18860	0
37	20240530	200100	153424570	18860	18860	18860	18860	0
38	20240530	200000	153424570	18860	18860	18860	18860	0
39	20240530	195900	153424570	18860	18860	18860	18860	0
40	20240530	195800	153424570	18860	18860	18860	18860	0
41	20240530	195700	153424570	18860	18860	18860	18860	0
42	20240530	195600	153424570	18860	18860	18860	18860	0
43	20240530	195500	153424570	18860	18860	18860	18860	0
44	20240530	195400	153424570	18860	18860	18860	18860	0
45	20240530	195300	153424570	18860	18860	18860	18860	0
46	20240530	195200	153424570	18860	18860	18860	18860	0
47	20240530	195100	153424570	18860	18860	18860	18860	0
48	20240530	195000	153424570	18860	18860	18860	18860	0
49	20240530	194900	153424570	18860	18860	18860	18860	0
50	20240530	194800	153424570	18860	18860	18860	18860	0
51	20240530	194700	153424570	18860	18860	18860	18860	0
52	20240530	194600	153424570	18860	18860	18860	18860	0
53	20240530	194500	153424570	18860	18860	18860	18860	0
54	20240530	194400	153424570	18860	18860	18860	18860	0
55	20240530	194300	153424570	18860	18860	18860	18860	0
56	20240530	194200	153424570	18860	18860	18860	18860	0
57	20240530	194100	153424570	18860	18860	18860	18860	0
58	20240530	194000	153424570	18860	18860	18860	18860	0
59	20240530	193900	153424570	18860	18860	18860	18860	0
60	20240530	193800	153424570	18860	18860	18860	18860	0
61	20240530	193700	153424570	18860	18860	18860	18860	0
62	20240530	193600	153424570	18860	18860	18860	18860	300
63	20240530	193500	153424570	18860	18860	18860	18860	0
64	20240530	193400	153424570	18860	18860	18860	18860	0
65	20240530	193300	153424570	18860	18860	18860	18860	0
66	20240530	193200	153424570	18860	18860	18860	18860	0
67	20240530	193100	153424570	18860	18860	18860	18860	0
68	20240530	193000	153424570	18860	18860	18860	18860	0
69	20240530	192900	153424570	18860	18860	18860	18860	0
70	20240530	192800	153424570	18860	18860	18860	18860	0
71	20240530	192700	153424570	18860	18860	18860	18860	0
72	20240530	192600	153424570	18860	18860	18860	18860	0
73	20240530	192500	153424570	18860	18860	18860	18860	0
74	20240530	192400	153424570	18860	18860	18860	18860	0
75	20240530	192300	153424570	18860	18860	18860	18860	0
76	20240530	192200	153424570	18860	18860	18860	18860	0
77	20240530	192100	153424570	18860	18860	18860	18860	0
78	20240530	192000	153424570	18860	18860	18860	18860	0
79	20240530	191900	153424570	18860	18860	18860	18860	0
80	20240530	191800	153424570	18860	18860	18860	18860	0
81	20240530	191700	153424570	18860	18860	18860	18860	0
82	20240530	191600	153424570	18860	18860	18860	18860	0
83	20240530	191500	153424570	18860	18860	18860	18860	0
84	20240530	191400	153424570	18860	18860	18860	18860	0
85	20240530	191300	153424570	18860	18860	18860	18860	0
86	20240530	191200	153424570	18860	18860	18860	18860	0
87	20240530	191100	153424570	18860	18860	18860	18860	0
88	20240530	191000	153424570	18860	18860	18860	18860	0
89	20240530	190900	153424570	18860	18860	18860	18860	0
90	20240530	190800	153424570	18860	18860	18860	18860	0
91	20240530	190700	153424570	18860	18860	18860	18860	0
92	20240530	190600	153424570	18860	18860	18860	18860	300
93	20240530	190500	153424570	18860	18860	18860	18860	0
94	20240530	190400	153424570	18860	18860	18860	18860	0
95	20240530	190300	153424570	18860	18860	18860	18860	0
96	20240530	190200	153424570	18860	18860	18860	18860	0
97	20240530	190100	153424570	18860	18860	18860	18860	0
98	20240530	190000	153424570	18860	18860	18860	18860	0
99	20240530	185900	153424570	18860	18860	18860	18860	0
100	20240530	185800	153424570	18860	18860	18860	18860	0
101	20240530	185700	153424570	18860	18860	18860	18860	0
102	20240530	185600	153424570	18860	18860	18860	18860	0
103	20240530	185500	153424570	18860	18860	18860	18860	0
104	20240530	185400	153424570	18860	18860	18860	18860	0
105	20240530	185300	153424570	18860	18860	18860	18860	0
106	20240530	185200	153424570	18860	18860	18860	18860	0
107	20240530	185100	153424570	18860	18860	18860	18860	0
108	20240530	185000	153424570	18860	18860	18860	18860	0
109	20240530	184900	153424570	18860	18860	18860	18860	0
110	20240530	184800	153424570	18860	18860	18860	18860	0
111	20240530	184700	153424570	18860	18860	18860	18860	0
112	20240530	184600	153424570	18860	18860	18860	18860	0
113	20240530	184500	153424570	18860	18860	18860	18860	0
114	20240530	184400	153424570	18860	18860	18860	18860	0
115	20240530	184300	153424570	18860	18860	18860	18860	0
116	20240530	184200	153424570	18860	18860	18860	18860	0
117	20240530	184100	153424570	18860	18860	18860	18860	0
118	20240530	184000	153424570	18860	18860	18860	18860	0
119	20240530	183900	153424570	18860	18860	18860	18860	0
120	20240530	183800	153424570	18860	18860	18860	18860	0
121	20240530	183700	153424570	18860	18860	18860	18860	0
122	20240530	183600	153424570	18860	18860	18860	18860	300
123	20240530	183500	153424570	18860	18860	18860	18860	0
124	20240530	183400	153424570	18860	18860	18860	18860	0
125	20240530	183300	153424570	18860	18860	18860	18860	0
126	20240530	183200	153424570	18860	18860	18860	18860	0
127	20240530	183100	153424570	18860	18860	18860	18860	0
128	20240530	183000	153424570	18860	18860	18860	18860	0
129	20240530	182900	153424570	18860	18860	18860	18860	0
130	20240530	182800	153424570	18860	18860	18860	18860	0
131	20240530	182700	153424570	18860	18860	18860	18860	0
132	20240530	182600	153424570	18860	18860	18860	18860	0
133	20240530	182500	153424570	18860	18860	18860	18860	0
134	20240530	182400	153424570	18860	18860	18860	18860	0
135	20240530	182300	153424570	18860	18860	18860	18860	0
136	20240530	182200	153424570	18860	18860	18860	18860	0
137	20240530	182100	153424570	18860	18860	18860	18860	0
138	20240530	182000	153424570	18860	18860	18860	18860	0
139	20240530	181900	153424570	18860	18860	18860	18860	0
140	20240530	181800	153424570	18860	18860	18860	18860	0
141	20240530	181700	153424570	18860	18860	18860	18860	0
142	20240530	181600	153424570	18860	18860	18860	18860	0
143	20240530	181500	153424570	18860	18860	18860	18860	0
144	20240530	181400	153424570	18860	18860	18860	18860	0
145	20240530	181300	153424570	18860	18860	18860	18860	0
146	20240530	181200	153424570	18860	18860	18860	18860	0
147	20240530	181100	153424570	18860	18860	18860	18860	0
148	20240530	181000	153424570	18860	18860	18860	18860	0
149	20240530	180900	153424570	18860	18860	18860	18860	0
150	20240530	180800	153424570	18860	18860	18860	18860	0
151	20240530	180700	153424570	18860	18860	18860	18860	0
152	20240530	180600	153424570	18860	18860	18860	18860	300
153	20240530	180500	153424570	18860	18860	18860	18860	0
154	20240530	180400	153424570	18860	18860	18860	18860	0
155	20240530	180300	153424570	18860	18860	18860	18860	0
156	20240530	180200	153424570	18860	18860	18860	18860	0
157	20240530	180100	153424570	18860	18860	18860	18860	0
158	20240530	180000	153424570	18860	18860	18860	18860	0
159	20240530	175900	153424570	18860	18860	18860	18860	0
160	20240530	175800	153424570	18860	18860	18860	18860	0
161	20240530	175700	153424570	18860	18860	18860	18860	0
162	20240530	175600	153424570	18860	18860	18860	18860	0
163	20240530	175500	153424570	18860	18860	18860	18860	0
164	20240530	175400	153424570	18860	18860	18860	18860	0
165	20240530	175300	153424570	18860	18860	18860	18860	0
166	20240530	175200	153424570	18860	18860	18860	18860	0
167	20240530	175100	153424570	18860	18860	18860	18860	0
168	20240530	175000	153424570	18860	18860	18860	18860	0
169	20240530	174900	153424570	18860	18860	18860	18860	0
170	20240530	174800	153424570	18860	18860	18860	18860	0
171	20240530	174700	153424570	18860	18860	18860	18860	0
172	20240530	174600	153424570	18860	18860	18860	18860	0
173	20240530	174500	153424570	18860	18860	18860	18860	0
174	20240530	174400	153424570	18860	18860	18860	18860	0
175	20240530	174300	153424570	18860	18860	18860	18860	0
176	20240530	174200	153424570	18860	18860	18860	18860	0
177	20240530	174100	153424570	18860	18860	18860	18860	0
178	20240530	174000	153424570	18860	18860	18860	18860	0
179	20240530	173900	153424570	18860	18860	18860	18860	0
180	20240530	173800	153424570	18860	18860	18860	18860	0
181	20240530	173700	153424570	18860	18860	18860	18860	0
182	20240530	173600	153424570	18860	18860	18860	18860	300
183	20240530	173500	153424570	18860	18860	18860	18860	0
184	20240530	173400	153424570	18860	18860	18860	18860	0
185	20240530	173300	153424570	18860	18860	18860	18860	0
186	20240530	173200	153424570	18860	18860	18860	18860	0
187	20240530	173100	153424570	18860	18860	18860	18860	0
188	20240530	173000	153424570	18860	18860	18860	18860	0
189	20240530	172900	153424570	18860	18860	18860	18860	0
190	20240530	172800	153424570	18860	18860	18860	18860	0
191	20240530	172700	153424570	18860	18860	18860	18860	0
192	20240530	172600	153424570	18860	18860	18860	18860	0
193	20240530	172500	153424570	18860	18860	18860	18860	0
194	20240530	172400	153424570	18860	18860	18860	18860	0
195	20240530	172300	153424570	18860	18860	18860	18860	0
196	20240530	172200	153424570	18860	18860	18860	18860	0
197	20240530	172100	153424570	18860	18860	18860	18860	0
198	20240530	172000	153424570	18860	18860	18860	18860	0
199	20240530	171900	153424570	18860	18860	18860	18860	0
200	20240530	171800	153424570	18860	18860	18860	18860	0
201	20240530	171700	153424570	18860	18860	18860	18860	0
202	20240530	171600	153424570	18860	18860	18860	18860	0
203	20240530	171500	153424570	18860	18860	18860	18860	0
204	20240530	171400	153424570	18860	18860	18860	18860	0
205	20240530	171300	153424570	18860	18860	18860	18860	0
206	20240530	171200	153424570	18860	18860	18860	18860	0
207	20240530	171100	153424570	18860	18860	18860	18860	0
208	20240530	171000	153424570	18860	18860	18860	18860	0
209	20240530	170900	153424570	18860	18860	18860	18860	0
210	20240530	170800	153424570	18860	18860	18860	18860	0
211	20240530	170700	153424570	18860	18860	18860	18860	0
212	20240530	170600	153424570	18860	18860	18860	18860	300
213	20240530	170500	153424570	18860	18860	18860	18860	0
214	20240530	170400	153424570	18860	18860	18860	18860	0
215	20240530	170300	153424570	18860	18860	18860	18860	0
216	20240530	170200	153424570	18860	18860	18860	18860	0
217	20240530	170100	153424570	18860	18860	18860	18860	0
218	20240530	170000	153424570	18860	18860	18860	18860	0
219	20240530	165900	153424570	18860	18860	18860	18860	0
220	20240530	165800	153424570	18860	18860	18860	18860	0
221	20240530	165700	153424570	18860	18860	18860	18860	0
222	20240530	165600	153424570	18860	18860	18860	18860	0
223	20240530	165500	153424570	18860	18860	18860	18860	0
224	20240530	165400	153424570	18860	18860	18860	18860	0
225	20240530	165300	153424570	18860	18860	18860	18860	0
226	20240530	165200	153424570	18860	18860	18860	18860	0
227	20240530	165100	153424570	18860	18860	18860	18860	0
228	20240530	165000	153424570	18860	18860	18860	18860	0
229	20240530	164900	153424570	18860	18860	18860	18860	0
230	20240530	164800	153424570	18860	18860	18860	18860	0
231	20240530	164700	153424570	18860	18860	18860	18860	0
232	20240530	164600	153424570	18860	18860	18860	18860	0
233	20240530	164500	153424570	18860	18860	18860	18860	0
234	20240530	164400	153424570	18860	18860	18860	18860	0
235	20240530	164300	153424570	18860	18860	18860	18860	0
236	20240530	164200	153424570	18860	18860	18860	18860	0
237	20240530	164100	153424570	18860	18860	18860	18860	0
238	20240530	164000	153424570	18860	18860	18860	18860	0
239	20240530	163900	153424570	18860	18860	18860	18860	0
240	20240530	163800	153424570	18860	18860	18860	18860	0
241	20240530	163700	153424570	18860	18860	18860	18860	0
242	20240530	163600	153424570	18860	18860	18860	18860	300
243	20240530	163500	153424570	18860	18860	18860	18860	0
244	20240530	163400	153424570	18860	18860	18860	18860	0
245	20240530	163300	153424570	18860	18860	18860	18860	0
246	20240530	163200	153424570	18860	18860	18860	18860	0
247	20240530	163100	153424570	18860	18860	18860	18860	0
248	20240530	163000	153424570	18860	18860	18860	18860	0
249	20240530	162900	153424570	18860	18860	18860	18860	0
250	20240530	162800	153424570	18860	18860	18860	18860	0
251	20240530	162700	153424570	18860	18860	18860	18860	0
252	20240530	162600	153424570	18860	18860	18860	18860	0
253	20240530	162500	153424570	18860	18860	18860	18860	0
254	20240530	162400	153424570	18860	18860	18860	18860	0
255	20240530	162300	153424570	18860	18860	18860	18860	0
256	20240530	162200	153424570	18860	18860	18860	18860	0
257	20240530	162100	153424570	18860	18860	18860	18860	0
258	20240530	162000	153424570	18860	18860	18860	18860	0
259	20240530	161900	153424570	18860	18860	18860	18860	0
260	20240530	161800	153424570	18860	18860	18860	18860	0
261	20240530	161700	153424570	18860	18860	18860	18860	0
262	20240530	161600	153424570	18860	18860	18860	18860	0
263	20240530	161500	153424570	18860	18860	18860	18860	0
264	20240530	161400	153424570	18860	18860	18860	18860	0
265	20240530	161300	153424570	18860	18860	18860	18860	0
266	20240530	161200	153424570	18860	18860	18860	18860	0
267	20240530	161100	153424570	18860	18860	18860	18860	0
268	20240530	161000	153424570	18860	18860	18860	18860	0
269	20240530	160900	153424570	18860	18860	18860	18860	0
270	20240530	160800	153424570	18860	18860	18860	18860	0
271	20240530	160700	153424570	18860	18860	18860	18860	0
272	20240530	160600	153424570	18860	18860	18860	18860	300
273	20240530	160500	153424570	18860	18860	18860	18860	0
274	20240530	160400	153424570	18860	18860	18860	18860	0
275	20240530	160300	153424570	18860	18860	18860	18860	0
276	20240530	160200	153424570	18860	18860	18860	18860	0
277	20240530	160100	153424570	18860	18860	18860	18860	0
278	20240530	160000	153424570	18860	18860	18860	18860	0
279	20240530	155900	153424570	18860	18860	18860	18860	0
280	20240530	155800	153424570	18860	18860	18860	18860	0
281	20240530	155700	153424570	18860	18860	18860	18860	0
282	20240530	155600	153424570	18860	18860	18860	18860	0
283	20240530	155500	153424570	18860	18860	18860	18860	0
284	20240530	155400	153424570	18860	18860	18860	18860	0
285	20240530	155300	153424570	18860	18860	18860	18860	0
286	20240530	155200	153424570	18860	18860	18860	18860	0
287	20240530	155100	153424570	18860	18860	18860	18860	0
288	20240530	155000	153424570	18860	18860	18860	18860	0
289	20240530	154900	153424570	18860	18860	18860	18860	0
290	20240530	154800	153424570	18860	18860	18860	18860	0
291	20240530	154700	153424570	18860	18860	18860	18860	0
292	20240530	154600	153424570	18860	18860	18860	18860	0
293	20240530	154500	153424570	18860	18860	18860	18860	0
294	20240530	154400	153424570	18860	18860	18860	18860	0
295	20240530	154300	153424570	18860	18860	18860	18860	0
296	20240530	154200	153424570	18860	18860	18860	18860	0
297	20240530	154100	153424570	18860	18860	18860	18860	0
298	20240530	154000	153424570	18860	18860	18860	18860	0
299	20240530	153900	153424570	18860	18860	18860	18860	0
300	20240530	153800	153424570	18860	18860	18860	18860	0
301	20240530	153700	153424570	18860	18860	18860	18860	0
302	20240530	153600	153424570	18860	18860	18860	18860	300
303	20240530	153500	153424570	18860	18860	18860	18860	0
304	20240530	153400	153424570	18860	18860	18860	18860	0
305	20240530	153300	153424570	18860	18860	18860	18860	0
306	20240530	153200	153424570	18860	18860	18860	18860	0
307	20240530	153100	153424570	18860	18860	18860	18860	0
308	20240530	153000	153424570	18860	18860	18860	18860	300
309	20240530	152900	147766570	18850	18850	18850	18850	0
310	20240530	152800	147766570	18850	18850	18850	18850	0
311	20240530	152700	147766570	18850	18850	18850	18850	0
312	20240530	152600	147766570	18850	18850	18850	18850	0
313	20240530	152500	147766570	18850	18850	18850	18850	0
314	20240530	152400	147766570	18850	18850	18850	18850	0
315	20240530	152300	147766570	18850	18850	18850	18850	0
316	20240530	152200	147766570	18850	18850	18850	18850	0
317	20240530	152100	147766570	18850	18850	18850	18850	0
318	20240530	152000	147766570	18850	18850	18850	18850	0
319	20240530	151900	147766570	18850	18850	18850	18850	100
320	20240530	151800	145881570	18860	18830	18860	18830	55
321	20240530	151700	144845770	18830	18830	18830	18830	100
322	20240530	151600	142962770	18740	18740	18740	18740	95
323	20240530	151500	141182470	18860	18860	18870	18740	188
324	20240530	151400	137639080	18890	18890	18890	18890	0
325	20240530	151300	137639080	18890	18890	18890	18890	0
326	20240530	151200	137639080	18890	18850	18890	18850	20
327	20240530	151100	137261800	18750	18750	18750	18750	5
328	20240530	151000	137168050	18880	18880	18880	18880	0
329	20240530	150900	137168050	18880	18870	18880	18870	4
330	20240530	150800	137092560	18820	18820	18820	18820	2
331	20240530	150700	137054920	18890	18890	18900	18830	337
332	20240530	150600	130703960	18860	18860	18860	18860	100
333	20240530	150500	128817960	18880	18880	18880	18880	50
334	20240530	150400	127873960	18870	18870	18870	18870	50
335	20240530	150300	126930460	18870	18870	18870	18870	0
336	20240530	150200	126930460	18870	18870	18870	18870	0
337	20240530	150100	126930460	18870	18870	18870	18870	35
338	20240530	150000	126270010	18920	18920	18920	18920	0
339	20240530	145900	126270010	18920	18920	18920	18920	0
340	20240530	145800	126270010	18920	18920	18920	18920	0
341	20240530	145700	126270010	18920	18920	18920	18920	0
342	20240530	145600	126270010	18920	18920	18920	18920	0
343	20240530	145500	126270010	18920	18920	18920	18920	0
344	20240530	145400	126270010	18920	18920	18920	18920	0
345	20240530	145300	126270010	18920	18920	18920	18920	0
346	20240530	145200	126270010	18920	18920	18920	18920	0
347	20240530	145100	126270010	18920	18920	18920	18920	0
348	20240530	145000	126270010	18920	18920	18920	18920	0
349	20240530	144900	126270010	18920	18920	18920	18920	0
350	20240530	144800	126270010	18920	18920	18920	18920	0
351	20240530	144700	126270010	18920	18920	18920	18920	0
352	20240530	144600	126270010	18920	18920	18920	18920	0
353	20240530	144500	126270010	18920	18920	18920	18920	0
354	20240530	144400	126270010	18920	18920	18920	18920	0
355	20240530	144300	126270010	18920	18920	18920	18920	0
356	20240530	144200	126270010	18920	18920	18920	18920	0
357	20240530	144100	126270010	18920	18920	18920	18920	0
358	20240530	144000	126270010	18920	18920	18920	18920	0
359	20240530	143900	126270010	18920	18920	18920	18920	3
360	20240530	143800	126213250	18930	18930	18930	18930	0
361	20240530	143700	126213250	18930	18930	18930	18930	0
362	20240530	143600	126213250	18930	18860	18930	18860	10
363	20240530	143500	126024390	18730	18740	18740	18730	44
364	20240530	143400	125200210	18730	18730	18730	18730	0
365	20240530	143300	125200210	18730	18730	18730	18730	0
366	20240530	143200	125200210	18730	18730	18730	18730	0
367	20240530	143100	125200210	18730	18730	18730	18730	0
368	20240530	143000	125200210	18730	18730	18730	18730	0
369	20240530	142900	125200210	18730	18730	18730	18730	0
370	20240530	142800	125200210	18730	18730	18730	18730	0
371	20240530	142700	125200210	18730	18730	18730	18730	112
372	20240530	142600	123102450	18990	18990	18990	18990	0
373	20240530	142500	123102450	18990	18990	18990	18990	0
374	20240530	142400	123102450	18990	18940	18990	18940	50
375	20240530	142300	122153990	18970	18800	18970	18800	200
376	20240530	142200	118382240	18800	18800	18800	18800	0
377	20240530	142100	118382240	18800	18800	18800	18800	0
378	20240530	142000	118382240	18800	18800	18800	18800	0
379	20240530	141900	118382240	18800	18800	18800	18800	0
380	20240530	141800	118382240	18800	18800	18800	18800	0
381	20240530	141700	118382240	18800	18800	18800	18800	0
382	20240530	141600	118382240	18800	18800	18800	18800	0
383	20240530	141500	118382240	18800	18800	18800	18800	0
384	20240530	141400	118382240	18800	18800	18800	18800	0
385	20240530	141300	118382240	18800	18800	18800	18800	0
386	20240530	141200	118382240	18800	18800	18800	18800	0
387	20240530	141100	118382240	18800	18800	18800	18800	0
388	20240530	141000	118382240	18800	18800	18800	18800	0
389	20240530	140900	118382240	18800	18800	18800	18800	0
390	20240530	140800	118382240	18800	18800	18800	18800	0
391	20240530	140700	118382240	18800	18800	18800	18800	0
392	20240530	140600	118382240	18800	18800	18800	18800	0
393	20240530	140500	118382240	18800	18800	18800	18800	0
394	20240530	140400	118382240	18800	18800	18800	18800	0
395	20240530	140300	118382240	18800	18800	18800	18800	0
396	20240530	140200	118382240	18800	18800	18800	18800	0
397	20240530	140100	118382240	18800	18800	18800	18800	0
398	20240530	140000	118382240	18800	18800	18800	18800	0
399	20240530	135900	118382240	18800	18800	18800	18800	0
400	20240530	135800	118382240	18800	18800	18800	18800	0
401	20240530	135700	118382240	18800	18800	18800	18800	0
402	20240530	135600	118382240	18800	18800	18800	18800	0
403	20240530	135500	118382240	18800	18800	18800	18800	0
404	20240530	135400	118382240	18800	18800	18800	18800	0
405	20240530	135300	118382240	18800	18780	18800	18780	133
406	20240530	135200	115882390	18790	18790	18790	18790	0
407	20240530	135100	115882390	18790	18790	18790	18790	0
408	20240530	135000	115882390	18790	18790	18790	18790	0
409	20240530	134900	115882390	18790	18790	18790	18790	0
410	20240530	134800	115882390	18790	18790	18790	18790	0
411	20240530	134700	115882390	18790	18790	18790	18790	0
412	20240530	134600	115882390	18790	18790	18790	18790	0
413	20240530	134500	115882390	18790	18790	18790	18790	0
414	20240530	134400	115882390	18790	18790	18790	18790	0
415	20240530	134300	115882390	18790	18790	18790	18790	0
416	20240530	134200	115882390	18790	18790	18790	18790	0
417	20240530	134100	115882390	18790	18790	18790	18790	0
418	20240530	134000	115882390	18790	18790	18790	18790	0
419	20240530	133900	115882390	18790	18790	18790	18790	0
420	20240530	133800	115882390	18790	18740	18790	18740	150
421	20240530	133700	113066460	18710	18710	18710	18710	0
422	20240530	133600	113066460	18710	18710	18710	18710	0
423	20240530	133500	113066460	18710	18710	18710	18710	0
424	20240530	133400	113066460	18710	18710	18710	18710	0
425	20240530	133300	113066460	18710	18710	18710	18710	0
426	20240530	133200	113066460	18710	18710	18710	18710	0
427	20240530	133100	113066460	18710	18710	18710	18710	0
428	20240530	133000	113066460	18710	18710	18710	18710	9
429	20240530	132900	112898070	18740	18740	18740	18740	0
430	20240530	132800	112898070	18740	18740	18740	18740	0
431	20240530	132700	112898070	18740	18740	18740	18740	0
432	20240530	132600	112898070	18740	18740	18740	18740	0
433	20240530	132500	112898070	18740	18740	18740	18740	0
434	20240530	132400	112898070	18740	18740	18740	18740	0
435	20240530	132300	112898070	18740	18740	18740	18740	0
436	20240530	132200	112898070	18740	18740	18740	18740	10
437	20240530	132100	112710670	18800	18800	18800	18800	0
438	20240530	132000	112710670	18800	18800	18800	18800	0
439	20240530	131900	112710670	18800	18800	18800	18800	0
440	20240530	131800	112710670	18800	18800	18800	18800	0
441	20240530	131700	112710670	18800	18800	18800	18800	0
442	20240530	131600	112710670	18800	18800	18800	18800	0
443	20240530	131500	112710670	18800	18800	18800	18800	0
444	20240530	131400	112710670	18800	18800	18800	18800	0
445	20240530	131300	112710670	18800	18800	18800	18800	0
446	20240530	131200	112710670	18800	18800	18800	18800	0
447	20240530	131100	112710670	18800	18800	18800	18800	0
448	20240530	131000	112710670	18800	18800	18800	18800	0
449	20240530	130900	112710670	18800	18800	18800	18800	0
450	20240530	130800	112710670	18800	18800	18800	18800	0
451	20240530	130700	112710670	18800	18800	18800	18800	0
452	20240530	130600	112710670	18800	18770	18800	18770	10
453	20240530	130500	112522770	18740	18740	18740	18740	11
454	20240530	130400	112316630	18770	18770	18770	18770	0
455	20240530	130300	112316630	18770	18770	18770	18770	0
456	20240530	130200	112316630	18770	18770	18770	18770	0
457	20240530	130100	112316630	18770	18770	18770	18770	0
458	20240530	130000	112316630	18770	18770	18770	18770	3
459	20240530	125900	112260320	18770	18770	18770	18770	0
460	20240530	125800	112260320	18770	18770	18770	18770	0
461	20240530	125700	112260320	18770	18850	18850	18770	126
462	20240530	125600	109895140	18850	18800	18850	18800	20
463	20240530	125500	109519090	18770	18720	18770	18720	245
464	20240530	125400	104921890	18620	18620	18620	18620	0
465	20240530	125300	104921890	18620	18730	18730	18620	45
466	20240530	125200	104079590	18620	18650	18650	18610	379
467	20240530	125100	97023170	18680	18680	18680	18680	0
468	20240530	125000	97023170	18680	18680	18680	18680	0
469	20240530	124900	97023170	18680	18680	18680	18680	0
470	20240530	124800	97023170	18680	18680	18680	18680	0
471	20240530	124700	97023170	18680	18680	18680	18680	0
472	20240530	124600	97023170	18680	18680	18680	18680	0
473	20240530	124500	97023170	18680	18680	18680	18680	1
474	20240530	124400	97004490	18680	18680	18680	18680	0
475	20240530	124300	97004490	18680	18680	18680	18680	0
476	20240530	124200	97004490	18680	18660	18680	18660	3
477	20240530	124100	96948480	18660	18660	18660	18660	0
478	20240530	124000	96948480	18660	18660	18660	18660	0
479	20240530	123900	96948480	18660	18660	18660	18660	0
480	20240530	123800	96948480	18660	18660	18660	18660	0
481	20240530	123700	96948480	18660	18660	18660	18660	80
482	20240530	123600	95455680	18670	18670	18670	18670	1
483	20240530	123500	95437010	18770	18770	18770	18770	0
484	20240530	123400	95437010	18770	18770	18770	18770	0
485	20240530	123300	95437010	18770	18770	18770	18770	0
486	20240530	123200	95437010	18770	18770	18770	18770	0
487	20240530	123100	95437010	18770	18770	18770	18770	0
488	20240530	123000	95437010	18770	18770	18770	18770	0
489	20240530	122900	95437010	18770	18770	18770	18770	0
490	20240530	122800	95437010	18770	18770	18770	18770	0
491	20240530	122700	95437010	18770	18770	18770	18770	1
492	20240530	122600	95418240	18770	18770	18770	18770	0
493	20240530	122500	95418240	18770	18770	18770	18770	0
494	20240530	122400	95418240	18770	18770	18770	18770	0
495	20240530	122300	95418240	18770	18770	18770	18770	0
496	20240530	122200	95418240	18770	18770	18770	18770	0
497	20240530	122100	95418240	18770	18770	18770	18770	0
498	20240530	122000	95418240	18770	18770	18770	18770	35
499	20240530	121900	94761290	18770	18740	18770	18740	42
500	20240530	121800	93972980	18740	18740	18740	18740	0
501	20240530	121700	93972980	18740	18740	18740	18740	0
502	20240530	121600	93972980	18740	18740	18740	18740	2
503	20240530	121500	93935500	18740	18740	18740	18740	0
504	20240530	121400	93935500	18740	18740	18740	18740	0
505	20240530	121300	93935500	18740	18740	18740	18740	0
506	20240530	121200	93935500	18740	18740	18740	18740	0
507	20240530	121100	93935500	18740	18740	18740	18740	0
508	20240530	121000	93935500	18740	18660	18740	18660	2
509	20240530	120900	93898100	18730	18730	18730	18730	0
510	20240530	120800	93898100	18730	18730	18730	18730	0
511	20240530	120700	93898100	18730	18730	18730	18730	0
512	20240530	120600	93898100	18730	18730	18730	18730	0
513	20240530	120500	93898100	18730	18730	18730	18730	6
514	20240530	120400	93785720	18740	18740	18740	18740	0
515	20240530	120300	93785720	18740	18740	18740	18740	0
516	20240530	120200	93785720	18740	18740	18740	18740	0
517	20240530	120100	93785720	18740	18740	18740	18740	0
518	20240530	120000	93785720	18740	18740	18740	18740	50
519	20240530	115900	92848720	18740	18740	18740	18740	0
520	20240530	115800	92848720	18740	18740	18740	18740	0
521	20240530	115700	92848720	18740	18740	18740	18740	0
522	20240530	115600	92848720	18740	18740	18740	18740	0
523	20240530	115500	92848720	18740	18740	18740	18740	0
524	20240530	115400	92848720	18740	18740	18740	18740	0
525	20240530	115300	92848720	18740	18740	18740	18740	0
526	20240530	115200	92848720	18740	18740	18740	18740	0
527	20240530	115100	92848720	18740	18740	18740	18740	0
528	20240530	115000	92848720	18740	18740	18740	18740	0
529	20240530	114900	92848720	18740	18740	18740	18740	0
530	20240530	114800	92848720	18740	18740	18740	18740	0
531	20240530	114700	92848720	18740	18740	18740	18740	0
532	20240530	114600	92848720	18740	18740	18740	18740	0
533	20240530	114500	92848720	18740	18740	18740	18740	0
534	20240530	114400	92848720	18740	18740	18740	18740	0
535	20240530	114300	92848720	18740	18680	18740	18670	54
536	20240530	114200	91840440	18680	18680	18680	18680	0
537	20240530	114100	91840440	18680	18680	18680	18680	0
538	20240530	114000	91840440	18680	18680	18680	18680	0
539	20240530	113900	91840440	18680	18680	18680	18680	0
540	20240530	113800	91840440	18680	18680	18680	18680	0
541	20240530	113700	91840440	18680	18680	18680	18680	27
542	20240530	113600	91336080	18780	18780	18780	18780	0
543	20240530	113500	91336080	18780	18780	18780	18780	0
544	20240530	113400	91336080	18780	18780	18780	18780	0
545	20240530	113300	91336080	18780	18780	18780	18780	0
546	20240530	113200	91336080	18780	18780	18780	18780	55
547	20240530	113100	90303180	18780	18780	18780	18780	0
548	20240530	113000	90303180	18780	18780	18780	18780	0
549	20240530	112900	90303180	18780	18780	18780	18780	0
550	20240530	112800	90303180	18780	18780	18780	18780	0
551	20240530	112700	90303180	18780	18780	18780	18780	0
552	20240530	112600	90303180	18780	18780	18780	18780	0
553	20240530	112500	90303180	18780	18780	18780	18780	0
554	20240530	112400	90303180	18780	18780	18780	18780	0
555	20240530	112300	90303180	18780	18780	18780	18780	0
556	20240530	112200	90303180	18780	18780	18780	18780	0
557	20240530	112100	90303180	18780	18780	18780	18780	0
558	20240530	112000	90303180	18780	18780	18780	18780	1
559	20240530	111900	90284400	18670	18780	18780	18670	151
560	20240530	111800	87465120	18680	18680	18680	18680	0
561	20240530	111700	87465120	18680	18680	18680	18680	0
562	20240530	111600	87465120	18680	18680	18680	18680	261
563	20240530	111500	82589640	18680	18680	18680	18680	0
564	20240530	111400	82589640	18680	18680	18680	18680	0
565	20240530	111300	82589640	18680	18680	18680	18680	39
566	20240530	111200	81861120	18920	18920	18920	18920	0
567	20240530	111100	81861120	18920	18920	18920	18920	0
568	20240530	111000	81861120	18920	18920	18920	18920	0
569	20240530	110900	81861120	18920	18920	18920	18920	0
570	20240530	110800	81861120	18920	18920	18920	18920	0
571	20240530	110700	81861120	18920	18920	18920	18920	0
572	20240530	110600	81861120	18920	18920	18920	18920	0
573	20240530	110500	81861120	18920	18920	18920	18920	0
574	20240530	110400	81861120	18920	18920	18920	18920	0
575	20240530	110300	81861120	18920	18920	18920	18920	0
576	20240530	110200	81861120	18920	18920	18920	18920	0
577	20240530	110100	81861120	18920	18920	18920	18920	0
578	20240530	110000	81861120	18920	18920	18920	18920	0
579	20240530	105900	81861120	18920	18770	18920	18770	217
580	20240530	105800	77785030	18770	18770	18770	18770	0
581	20240530	105700	77785030	18770	18770	18770	18770	0
582	20240530	105600	77785030	18770	18770	18770	18770	0
583	20240530	105500	77785030	18770	18770	18770	18770	0
584	20240530	105400	77785030	18770	18770	18770	18770	2
585	20240530	105300	77747490	18770	18770	18770	18770	0
586	20240530	105200	77747490	18770	18730	18770	18730	96
587	20240530	105100	75946200	18730	18730	18730	18730	0
588	20240530	105000	75946200	18730	18730	18730	18730	0
589	20240530	104900	75946200	18730	18730	18730	18730	0
590	20240530	104800	75946200	18730	18730	18730	18730	0
591	20240530	104700	75946200	18730	18730	18730	18730	10
592	20240530	104600	75758900	18730	18730	18730	18730	0
593	20240530	104500	75758900	18730	18730	18730	18730	0
594	20240530	104400	75758900	18730	18730	18730	18730	0
595	20240530	104300	75758900	18730	18730	18730	18730	3
596	20240530	104200	75702710	18730	18730	18730	18730	0
597	20240530	104100	75702710	18730	18730	18730	18730	0
598	20240530	104000	75702710	18730	18730	18730	18730	0
599	20240530	103900	75702710	18730	18730	18730	18730	0
600	20240530	103800	75702710	18730	18730	18730	18730	0
601	20240530	103700	75702710	18730	18730	18730	18730	50
602	20240530	103600	74766210	18730	18730	18730	18730	0
603	20240530	103500	74766210	18730	18730	18730	18730	50
604	20240530	103400	73829710	18640	18640	18640	18640	0
605	20240530	103300	73829710	18640	18640	18640	18640	1
606	20240530	103200	73811070	18720	18720	18720	18720	0
607	20240530	103100	73811070	18720	18720	18720	18720	0
608	20240530	103000	73811070	18720	18720	18720	18720	30
609	20240530	102900	73249470	18630	18630	18630	18630	0
610	20240530	102800	73249470	18630	18630	18630	18630	0
611	20240530	102700	73249470	18630	18630	18630	18630	20
612	20240530	102600	72876870	18620	18620	18620	18620	0
613	20240530	102500	72876870	18620	18620	18620	18620	0
614	20240530	102400	72876870	18620	18620	18620	18620	0
615	20240530	102300	72876870	18620	18620	18620	18620	0
616	20240530	102200	72876870	18620	18620	18620	18620	0
617	20240530	102100	72876870	18620	18620	18620	18620	0
618	20240530	102000	72876870	18620	18620	18620	18620	0
619	20240530	101900	72876870	18620	18620	18620	18620	0
620	20240530	101800	72876870	18620	18620	18620	18620	0
621	20240530	101700	72876870	18620	18620	18620	18600	78
622	20240530	101600	71425450	18620	18620	18620	18620	0
623	20240530	101500	71425450	18620	18640	18640	18620	301
624	20240530	101400	65817830	18650	18650	18650	18650	40
625	20240530	101300	65071830	18730	18720	18730	18720	2
626	20240530	101200	65034380	18720	18720	18720	18720	4
627	20240530	101100	64959500	18720	18720	18720	18720	0
628	20240530	101000	64959500	18720	18730	18730	18720	4
629	20240530	100900	64884600	18730	18730	18730	18730	5
630	20240530	100800	64790950	18740	18740	18740	18740	0
631	20240530	100700	64790950	18740	18740	18740	18740	0
632	20240530	100600	64790950	18740	18740	18740	18740	0
633	20240530	100500	64790950	18740	18740	18740	18740	0
634	20240530	100400	64790950	18740	18740	18740	18740	1
635	20240530	100300	64772210	18740	18740	18740	18740	4
636	20240530	100200	64697250	18740	18740	18740	18740	0
637	20240530	100100	64697250	18740	18740	18740	18740	1
638	20240530	100000	64678510	18660	18710	18710	18660	296
639	20240530	095900	59152690	18790	18790	18790	18790	0
640	20240530	095800	59152690	18790	18790	18790	18790	1
641	20240530	095700	59133900	18810	18710	18810	18700	213
642	20240530	095600	55148650	18700	18710	18710	18700	12
643	20240530	095500	54924140	18820	18820	18820	18820	0
644	20240530	095400	54924140	18820	18820	18820	18820	1
645	20240530	095300	54905320	18820	18820	18820	18820	1
646	20240530	095200	54886500	18930	18930	18930	18930	0
647	20240530	095100	54886500	18930	18930	18930	18930	0
648	20240530	095000	54886500	18930	18930	18930	18930	0
649	20240530	094900	54886500	18930	18930	18930	18930	0
650	20240530	094800	54886500	18930	18820	18930	18810	40
651	20240530	094700	54132700	18820	18820	18820	18820	0
652	20240530	094600	54132700	18820	18820	18820	18820	0
653	20240530	094500	54132700	18820	18760	18820	18760	2
654	20240530	094400	54095120	18830	18830	18830	18830	21
655	20240530	094300	53699690	18860	18860	18880	18860	6
656	20240530	094200	53586510	18910	18900	18910	18900	108
657	20240530	094100	51544320	18900	18900	18900	18900	1
658	20240530	094000	51525420	18910	18800	18910	18800	258
659	20240530	093900	46670450	18810	18760	18810	18760	121
660	20240530	093800	44398980	18710	18710	18710	18710	0
661	20240530	093700	44398980	18710	18710	18710	18710	0
662	20240530	093600	44398980	18710	18710	18710	18710	1
663	20240530	093500	44380270	18630	18630	18630	18630	0
664	20240530	093400	44380270	18630	18630	18630	18630	20
665	20240530	093300	44007670	18630	18700	18700	18630	34
666	20240530	093200	43372080	18690	18690	18690	18690	0
667	20240530	093100	43372080	18690	18690	18690	18690	100
668	20240530	093000	41503080	18820	18820	18820	18820	0
669	20240530	092900	41503080	18820	18820	18820	18820	0
670	20240530	092800	41503080	18820	18820	18820	18820	0
671	20240530	092700	41503080	18820	18820	18820	18820	0
672	20240530	092600	41503080	18820	18690	18820	18690	26
673	20240530	092500	41017010	18690	18690	18690	18690	2
674	20240530	092400	40979630	18780	18780	18780	18780	142
675	20240530	092300	38312870	18770	18770	18770	18770	277
676	20240530	092200	33113580	18760	18750	18760	18750	7
677	20240530	092100	32982270	18750	18750	18750	18750	0
678	20240530	092000	32982270	18750	18750	18750	18750	1
679	20240530	091900	32963520	18620	18620	18620	18620	0
680	20240530	091800	32963520	18620	18620	18620	18620	1
681	20240530	091700	32944900	18620	18620	18620	18620	0
682	20240530	091600	32944900	18620	18640	18640	18620	21
683	20240530	091500	32553860	18780	18610	18780	18610	3
684	20240530	091400	32497740	18840	18840	18840	18840	0
685	20240530	091300	32497740	18840	18840	18840	18840	1
686	20240530	091200	32478900	18700	18570	18700	18500	208
687	20240530	091100	28625260	18570	18570	18570	18570	1
688	20240530	091000	28606690	18520	18560	18560	18520	461
689	20240530	090900	20057980	18760	18760	18760	18760	1
690	20240530	090800	20039220	18750	18750	18750	18750	0
691	20240530	090700	20039220	18750	18750	18750	18750	1
692	20240530	090600	20020470	18550	18500	18550	18500	410
693	20240530	090500	12419970	18480	18700	18700	18480	11
694	20240530	090400	12216010	18700	18700	18700	18700	0
695	20240530	090300	12216010	18700	18770	18770	18700	242
696	20240530	090200	7687900	18780	18780	18780	18780	1
697	20240530	090100	7669120	19100	19100	19100	19100	0
698	20240530	090000	7669120	19100	19120	19120	18780	403