KissMeData/036460/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192000	10435852850	29800	29800	29800	29800	58298
3	20240531	191900	10435852850	29800	29800	29800	29800	0
4	20240531	191800	10435852850	29800	29800	29800	29800	0
5	20240531	191700	10435852850	29800	29800	29800	29800	0
6	20240531	191600	10435852850	29800	29800	29800	29800	0
7	20240531	191500	10435852850	29800	29800	29800	29800	0
8	20240531	191400	10435852850	29800	29800	29800	29800	0
9	20240531	191300	10435852850	29800	29800	29800	29800	0
10	20240531	191200	10435852850	29800	29800	29800	29800	0
11	20240531	191100	10435852850	29800	29800	29800	29800	0
12	20240531	191000	10435852850	29800	29800	29800	29800	0
13	20240531	190900	10435852850	29800	29800	29800	29800	0
14	20240531	190800	10435852850	29800	29800	29800	29800	0
15	20240531	190700	10435852850	29800	29800	29800	29800	0
16	20240531	190600	10435852850	29800	29800	29800	29800	0
17	20240531	190500	10435852850	29800	29800	29800	29800	0
18	20240531	190400	10435852850	29800	29800	29800	29800	0
19	20240531	190300	10435852850	29800	29800	29800	29800	0
20	20240531	190200	10435852850	29800	29800	29800	29800	0
21	20240531	190100	10435852850	29800	29800	29800	29800	0
22	20240531	190000	10435852850	29800	29800	29800	29800	0
23	20240531	185900	10435852850	29800	29800	29800	29800	0
24	20240531	185800	10435852850	29800	29800	29800	29800	0
25	20240531	185700	10435852850	29800	29800	29800	29800	0
26	20240531	185600	10435852850	29800	29800	29800	29800	0
27	20240531	185500	10435852850	29800	29800	29800	29800	0
28	20240531	185400	10435852850	29800	29800	29800	29800	0
29	20240531	185300	10435852850	29800	29800	29800	29800	0
30	20240531	185200	10435852850	29800	29800	29800	29800	0
31	20240531	185100	10435852850	29800	29800	29800	29800	0
32	20240531	185000	10435852850	29800	29800	29800	29800	58298
33	20240531	184900	10435852850	29800	29800	29800	29800	0
34	20240531	184800	10435852850	29800	29800	29800	29800	0
35	20240531	184700	10435852850	29800	29800	29800	29800	0
36	20240531	184600	10435852850	29800	29800	29800	29800	0
37	20240531	184500	10435852850	29800	29800	29800	29800	0
38	20240531	184400	10435852850	29800	29800	29800	29800	0
39	20240531	184300	10435852850	29800	29800	29800	29800	0
40	20240531	184200	10435852850	29800	29800	29800	29800	0
41	20240531	184100	10435852850	29800	29800	29800	29800	0
42	20240531	184000	10435852850	29800	29800	29800	29800	0
43	20240531	183900	10435852850	29800	29800	29800	29800	0
44	20240531	183800	10435852850	29800	29800	29800	29800	0
45	20240531	183700	10435852850	29800	29800	29800	29800	0
46	20240531	183600	10435852850	29800	29800	29800	29800	0
47	20240531	183500	10435852850	29800	29800	29800	29800	0
48	20240531	183400	10435852850	29800	29800	29800	29800	0
49	20240531	183300	10435852850	29800	29800	29800	29800	0
50	20240531	183200	10435852850	29800	29800	29800	29800	0
51	20240531	183100	10435852850	29800	29800	29800	29800	0
52	20240531	183000	10435852850	29800	29800	29800	29800	0
53	20240531	182900	10435852850	29800	29800	29800	29800	0
54	20240531	182800	10435852850	29800	29800	29800	29800	0
55	20240531	182700	10435852850	29800	29800	29800	29800	0
56	20240531	182600	10435852850	29800	29800	29800	29800	0
57	20240531	182500	10435852850	29800	29800	29800	29800	0
58	20240531	182400	10435852850	29800	29800	29800	29800	0
59	20240531	182300	10435852850	29800	29800	29800	29800	0
60	20240531	182200	10435852850	29800	29800	29800	29800	0
61	20240531	182100	10435852850	29800	29800	29800	29800	0
62	20240531	182000	10435852850	29800	29800	29800	29800	58298
63	20240531	181900	10435852850	29800	29800	29800	29800	0
64	20240531	181800	10435852850	29800	29800	29800	29800	0
65	20240531	181700	10435852850	29800	29800	29800	29800	0
66	20240531	181600	10435852850	29800	29800	29800	29800	0
67	20240531	181500	10435852850	29800	29800	29800	29800	0
68	20240531	181400	10435852850	29800	29800	29800	29800	0
69	20240531	181300	10435852850	29800	29800	29800	29800	0
70	20240531	181200	10435852850	29800	29800	29800	29800	0
71	20240531	181100	10435852850	29800	29800	29800	29800	0
72	20240531	181000	10435852850	29800	29800	29800	29800	0
73	20240531	180900	10435852850	29800	29800	29800	29800	0
74	20240531	180800	10435852850	29800	29800	29800	29800	0
75	20240531	180700	10435852850	29800	29800	29800	29800	0
76	20240531	180600	10435852850	29800	29800	29800	29800	0
77	20240531	180500	10435852850	29800	29800	29800	29800	0
78	20240531	180400	10435852850	29800	29800	29800	29800	0
79	20240531	180300	10435852850	29800	29800	29800	29800	0
80	20240531	180200	10435852850	29800	29800	29800	29800	0
81	20240531	180100	10435852850	29800	29800	29800	29800	0
82	20240531	180000	10435852850	29800	29800	29800	29800	0
83	20240531	175900	10435852850	29800	29800	29800	29800	0
84	20240531	175800	10435852850	29800	29800	29800	29800	0
85	20240531	175700	10435852850	29800	29800	29800	29800	0
86	20240531	175600	10435852850	29800	29800	29800	29800	0
87	20240531	175500	10435852850	29800	29800	29800	29800	0
88	20240531	175400	10435852850	29800	29800	29800	29800	0
89	20240531	175300	10435852850	29800	29800	29800	29800	0
90	20240531	175200	10435852850	29800	29800	29800	29800	0
91	20240531	175100	10435852850	29800	29800	29800	29800	0
92	20240531	175000	10435852850	29800	29800	29800	29800	58298
93	20240531	174900	10435852850	29800	29800	29800	29800	0
94	20240531	174800	10435852850	29800	29800	29800	29800	0
95	20240531	174700	10435852850	29800	29800	29800	29800	0
96	20240531	174600	10435852850	29800	29800	29800	29800	0
97	20240531	174500	10435852850	29800	29800	29800	29800	0
98	20240531	174400	10435852850	29800	29800	29800	29800	0
99	20240531	174300	10435852850	29800	29800	29800	29800	0
100	20240531	174200	10435852850	29800	29800	29800	29800	0
101	20240531	174100	10435852850	29800	29800	29800	29800	0
102	20240531	174000	10435852850	29800	29800	29800	29800	0
103	20240531	173900	10435852850	29800	29800	29800	29800	0
104	20240531	173800	10435852850	29800	29800	29800	29800	0
105	20240531	173700	10435852850	29800	29800	29800	29800	0
106	20240531	173600	10435852850	29800	29800	29800	29800	0
107	20240531	173500	10435852850	29800	29800	29800	29800	0
108	20240531	173400	10435852850	29800	29800	29800	29800	0
109	20240531	173300	10435852850	29800	29800	29800	29800	0
110	20240531	173200	10435852850	29800	29800	29800	29800	0
111	20240531	173100	10435852850	29800	29800	29800	29800	0
112	20240531	173000	10435852850	29800	29800	29800	29800	0
113	20240531	172900	10435852850	29800	29800	29800	29800	0
114	20240531	172800	10435852850	29800	29800	29800	29800	0
115	20240531	172700	10435852850	29800	29800	29800	29800	0
116	20240531	172600	10435852850	29800	29800	29800	29800	0
117	20240531	172500	10435852850	29800	29800	29800	29800	0
118	20240531	172400	10435852850	29800	29800	29800	29800	0
119	20240531	172300	10435852850	29800	29800	29800	29800	0
120	20240531	172200	10435852850	29800	29800	29800	29800	0
121	20240531	172100	10435852850	29800	29800	29800	29800	0
122	20240531	172000	10435852850	29800	29800	29800	29800	58298
123	20240531	171900	10435852850	29800	29800	29800	29800	0
124	20240531	171800	10435852850	29800	29800	29800	29800	0
125	20240531	171700	10435852850	29800	29800	29800	29800	0
126	20240531	171600	10435852850	29800	29800	29800	29800	0
127	20240531	171500	10435852850	29800	29800	29800	29800	0
128	20240531	171400	10435852850	29800	29800	29800	29800	0
129	20240531	171300	10435852850	29800	29800	29800	29800	0
130	20240531	171200	10435852850	29800	29800	29800	29800	0
131	20240531	171100	10435852850	29800	29800	29800	29800	0
132	20240531	171000	10435852850	29800	29800	29800	29800	0
133	20240531	170900	10435852850	29800	29800	29800	29800	0
134	20240531	170800	10435852850	29800	29800	29800	29800	0
135	20240531	170700	10435852850	29800	29800	29800	29800	0
136	20240531	170600	10435852850	29800	29800	29800	29800	0
137	20240531	170500	10435852850	29800	29800	29800	29800	0
138	20240531	170400	10435852850	29800	29800	29800	29800	0
139	20240531	170300	10435852850	29800	29800	29800	29800	0
140	20240531	170200	10435852850	29800	29800	29800	29800	0
141	20240531	170100	10435852850	29800	29800	29800	29800	0
142	20240531	170000	10435852850	29800	29800	29800	29800	0
143	20240531	165900	10435852850	29800	29800	29800	29800	0
144	20240531	165800	10435852850	29800	29800	29800	29800	0
145	20240531	165700	10435852850	29800	29800	29800	29800	0
146	20240531	165600	10435852850	29800	29800	29800	29800	0
147	20240531	165500	10435852850	29800	29800	29800	29800	0
148	20240531	165400	10435852850	29800	29800	29800	29800	0
149	20240531	165300	10435852850	29800	29800	29800	29800	0
150	20240531	165200	10435852850	29800	29800	29800	29800	0
151	20240531	165100	10435852850	29800	29800	29800	29800	0
152	20240531	165000	10435852850	29800	29800	29800	29800	58298
153	20240531	164900	10435852850	29800	29800	29800	29800	0
154	20240531	164800	10435852850	29800	29800	29800	29800	0
155	20240531	164700	10435852850	29800	29800	29800	29800	0
156	20240531	164600	10435852850	29800	29800	29800	29800	0
157	20240531	164500	10435852850	29800	29800	29800	29800	0
158	20240531	164400	10435852850	29800	29800	29800	29800	0
159	20240531	164300	10435852850	29800	29800	29800	29800	0
160	20240531	164200	10435852850	29800	29800	29800	29800	0
161	20240531	164100	10435852850	29800	29800	29800	29800	0
162	20240531	164000	10435852850	29800	29800	29800	29800	0
163	20240531	163900	10435852850	29800	29800	29800	29800	0
164	20240531	163800	10435852850	29800	29800	29800	29800	0
165	20240531	163700	10435852850	29800	29800	29800	29800	0
166	20240531	163600	10435852850	29800	29800	29800	29800	0
167	20240531	163500	10435852850	29800	29800	29800	29800	0
168	20240531	163400	10435852850	29800	29800	29800	29800	0
169	20240531	163300	10435852850	29800	29800	29800	29800	0
170	20240531	163200	10435852850	29800	29800	29800	29800	0
171	20240531	163100	10435852850	29800	29800	29800	29800	0
172	20240531	163000	10435852850	29800	29800	29800	29800	0
173	20240531	162900	10435852850	29800	29800	29800	29800	0
174	20240531	162800	10435852850	29800	29800	29800	29800	0
175	20240531	162700	10435852850	29800	29800	29800	29800	0
176	20240531	162600	10435852850	29800	29800	29800	29800	0
177	20240531	162500	10435852850	29800	29800	29800	29800	0
178	20240531	162400	10435852850	29800	29800	29800	29800	0
179	20240531	162300	10435852850	29800	29800	29800	29800	0
180	20240531	162200	10435852850	29800	29800	29800	29800	0
181	20240531	162100	10435852850	29800	29800	29800	29800	0
182	20240531	162000	10435852850	29800	29800	29800	29800	58298
183	20240531	161900	10435852850	29800	29800	29800	29800	0
184	20240531	161800	10435852850	29800	29800	29800	29800	0
185	20240531	161700	10435852850	29800	29800	29800	29800	0
186	20240531	161600	10435852850	29800	29800	29800	29800	0
187	20240531	161500	10435852850	29800	29800	29800	29800	0
188	20240531	161400	10435852850	29800	29800	29800	29800	0
189	20240531	161300	10435852850	29800	29800	29800	29800	0
190	20240531	161200	10435852850	29800	29800	29800	29800	0
191	20240531	161100	10435852850	29800	29800	29800	29800	0
192	20240531	161000	10435852850	29800	29800	29800	29800	0
193	20240531	160900	10435852850	29800	29800	29800	29800	0
194	20240531	160800	10435852850	29800	29800	29800	29800	0
195	20240531	160700	10435852850	29800	29800	29800	29800	0
196	20240531	160600	10435852850	29800	29800	29800	29800	0
197	20240531	160500	10435852850	29800	29800	29800	29800	0
198	20240531	160400	10435852850	29800	29800	29800	29800	0
199	20240531	160300	10435852850	29800	29800	29800	29800	0
200	20240531	160200	10435852850	29800	29800	29800	29800	0
201	20240531	160100	10435852850	29800	29800	29800	29800	0
202	20240531	160000	10435852850	29800	29800	29800	29800	0
203	20240531	155900	10435852850	29800	29800	29800	29800	0
204	20240531	155800	10435852850	29800	29800	29800	29800	0
205	20240531	155700	10435852850	29800	29800	29800	29800	0
206	20240531	155600	10435852850	29800	29800	29800	29800	0
207	20240531	155500	10435852850	29800	29800	29800	29800	0
208	20240531	155400	10435852850	29800	29800	29800	29800	0
209	20240531	155300	10435852850	29800	29800	29800	29800	0
210	20240531	155200	10435852850	29800	29800	29800	29800	0
211	20240531	155100	10435852850	29800	29800	29800	29800	0
212	20240531	155000	10435852850	29800	29800	29800	29800	58298
213	20240531	154900	10435852850	29800	29800	29800	29800	0
214	20240531	154800	10435852850	29800	29800	29800	29800	0
215	20240531	154700	10435852850	29800	29800	29800	29800	0
216	20240531	154600	10435852850	29800	29800	29800	29800	0
217	20240531	154500	10435852850	29800	29800	29800	29800	0
218	20240531	154400	10435852850	29800	29800	29800	29800	0
219	20240531	154300	10435852850	29800	29800	29800	29800	0
220	20240531	154200	10435852850	29800	29800	29800	29800	0
221	20240531	154100	10435852850	29800	29800	29800	29800	0
222	20240531	154000	10435852850	29800	29800	29800	29800	0
223	20240531	153900	10435852850	29800	29800	29800	29800	0
224	20240531	153800	10435852850	29800	29800	29800	29800	0
225	20240531	153700	10435852850	29800	29800	29800	29800	0
226	20240531	153600	10435852850	29800	29800	29800	29800	0
227	20240531	153500	10435852850	29800	29800	29800	29800	0
228	20240531	153400	10435852850	29800	29800	29800	29800	0
229	20240531	153300	10435852850	29800	29800	29800	29800	0
230	20240531	153200	10435852850	29800	29800	29800	29800	0
231	20240531	153100	10435852850	29800	29800	29800	29800	0
232	20240531	153000	10435852850	29800	29800	29800	29800	58298
233	20240531	152900	8698572450	29700	29700	29700	29700	0
234	20240531	152800	8698572450	29700	29700	29700	29700	0
235	20240531	152700	8698572450	29700	29700	29700	29700	0
236	20240531	152600	8698572450	29700	29700	29700	29700	0
237	20240531	152500	8698572450	29700	29700	29700	29700	0
238	20240531	152400	8698572450	29700	29700	29700	29700	0
239	20240531	152300	8698572450	29700	29700	29700	29700	0
240	20240531	152200	8698572450	29700	29700	29700	29700	0
241	20240531	152100	8698572450	29700	29700	29700	29700	0
242	20240531	152000	8698572450	29700	29700	29700	29700	0
243	20240531	151900	8698572450	29700	29700	29750	29650	1277
244	20240531	151800	8660617650	29650	29700	29750	29650	1643
245	20240531	151700	8611802900	29700	29700	29700	29650	3175
246	20240531	151600	8517539550	29700	29700	29700	29650	2972
247	20240531	151500	8429328300	29650	29700	29700	29650	3675
248	20240531	151400	8320209550	29700	29700	29700	29650	2511
249	20240531	151300	8245642850	29650	29700	29700	29650	2741
250	20240531	151200	8164244600	29650	29650	29700	29650	1249
251	20240531	151100	8127156900	29650	29650	29700	29650	1244
252	20240531	151000	8090214400	29650	29650	29700	29650	3134
253	20240531	150900	7997200250	29700	29650	29700	29600	2861
254	20240531	150800	7912349150	29650	29600	29650	29600	1710
255	20240531	150700	7861654950	29650	29600	29650	29600	2665
256	20240531	150600	7782651500	29600	29650	29650	29600	3128
257	20240531	150500	7689908150	29650	29550	29650	29550	3670
258	20240531	150400	7581277150	29550	29550	29600	29550	3042
259	20240531	150300	7491245500	29550	29600	29600	29550	1353
260	20240531	150200	7451210200	29550	29550	29600	29550	1455
261	20240531	150100	7408158500	29550	29550	29600	29550	1711
262	20240531	150000	7357535550	29600	29600	29600	29550	4048
263	20240531	145900	7237727300	29600	29600	29600	29550	1058
264	20240531	145800	7206420400	29600	29500	29600	29500	1379
265	20240531	145700	7165654800	29500	29500	29550	29500	1572
266	20240531	145600	7119233600	29500	29500	29550	29500	2558
267	20240531	145500	7043659050	29500	29500	29550	29500	952
268	20240531	145400	7015531100	29550	29500	29550	29450	863
269	20240531	145300	6990066950	29450	29450	29500	29450	610
270	20240531	145200	6972074250	29450	29500	29500	29450	285
271	20240531	145100	6963674500	29450	29500	29500	29450	491
272	20240531	145000	6949191500	29450	29450	29550	29450	564
273	20240531	144900	6932567700	29500	29550	29600	29500	3724
274	20240531	144800	6822624000	29550	29600	29600	29550	709
275	20240531	144700	6801667700	29550	29550	29600	29550	1544
276	20240531	144600	6756038700	29550	29600	29600	29550	1447
277	20240531	144500	6713260100	29550	29600	29600	29550	515
278	20240531	144400	6698028500	29550	29550	29600	29550	509
279	20240531	144300	6682966050	29600	29550	29600	29550	424
280	20240531	144200	6670430650	29550	29500	29600	29500	2079
281	20240531	144100	6608989350	29550	29550	29550	29500	169
282	20240531	144000	6603998100	29500	29500	29550	29500	151
283	20240531	143900	6599539450	29550	29600	29600	29500	8543
284	20240531	143800	6347089750	29600	29600	29600	29550	1383
285	20240531	143700	6306187350	29550	29550	29600	29550	1142
286	20240531	143600	6272429900	29550	29600	29600	29550	1049
287	20240531	143500	6241403600	29550	29600	29600	29550	398
288	20240531	143400	6229625450	29600	29600	29600	29550	491
289	20240531	143300	6215110500	29550	29550	29600	29550	2037
290	20240531	143200	6154911550	29550	29550	29600	29550	695
291	20240531	143100	6134348300	29550	29500	29600	29500	6275
292	20240531	143000	5948880600	29500	29550	29550	29500	1250
293	20240531	142900	5911949950	29550	29550	29550	29500	947
294	20240531	142800	5883968550	29500	29500	29550	29500	327
295	20240531	142700	5874309800	29550	29500	29550	29500	4594
296	20240531	142600	5738751150	29500	29450	29500	29450	411
297	20240531	142500	5726628100	29450	29500	29500	29450	365
298	20240531	142400	5715863300	29500	29450	29500	29450	411
299	20240531	142300	5703740300	29500	29450	29500	29450	346
300	20240531	142200	5693540250	29450	29450	29500	29450	697
301	20240531	142100	5672983850	29450	29450	29500	29450	475
302	20240531	142000	5658978700	29450	29450	29500	29450	360
303	20240531	141900	5648368200	29450	29500	29500	29450	777
304	20240531	141800	5625450950	29500	29500	29500	29450	365
305	20240531	141700	5614696600	29450	29450	29500	29450	403
306	20240531	141600	5602825600	29450	29450	29500	29450	281
307	20240531	141500	5594548200	29450	29450	29500	29450	847
308	20240531	141400	5569598500	29450	29450	29500	29450	99
309	20240531	141300	5566680950	29450	29500	29500	29450	314
310	20240531	141200	5557429100	29450	29450	29500	29450	472
311	20240531	141100	5543511300	29450	29500	29550	29450	3613
312	20240531	141000	5436940350	29500	29500	29550	29500	10484
313	20240531	140900	5127614150	29500	29450	29500	29450	2311
314	20240531	140800	5059440900	29500	29450	29500	29400	3372
315	20240531	140700	4960100700	29450	29300	29450	29250	16408
316	20240531	140600	4477772050	29350	29300	29350	29250	4450
317	20240531	140500	4347372150	29300	29300	29350	29300	480
318	20240531	140400	4333297750	29300	29350	29350	29300	385
319	20240531	140300	4322004800	29350	29350	29350	29300	363
320	20240531	140200	4311354500	29350	29350	29350	29300	308
321	20240531	140100	4302314950	29350	29250	29350	29250	1281
322	20240531	140000	4264779550	29300	29250	29300	29250	145
323	20240531	135900	4260533800	29300	29250	29300	29250	380
324	20240531	135800	4249400250	29250	29300	29300	29250	62
325	20240531	135700	4247586300	29300	29300	29300	29250	155
326	20240531	135600	4243046250	29300	29350	29350	29300	304
327	20240531	135500	4234137950	29350	29300	29350	29300	387
328	20240531	135400	4222797750	29300	29350	29350	29300	91
329	20240531	135300	4220130900	29300	29300	29350	29300	1011
330	20240531	135200	4190502350	29300	29350	29400	29300	4714
331	20240531	135100	4052127750	29400	29350	29400	29350	423
332	20240531	135000	4039706950	29400	29350	29400	29350	2582
333	20240531	134900	3963901750	29350	29350	29400	29350	144
334	20240531	134800	3959672300	29350	29300	29400	29300	1339
335	20240531	134700	3920366450	29350	29350	29350	29300	2927
336	20240531	134600	3834459550	29350	29200	29350	29150	13738
337	20240531	134500	3432926650	29200	29150	29200	29150	236
338	20240531	134400	3426037000	29200	29150	29200	29150	241
339	20240531	134300	3419001550	29150	29150	29200	29100	4921
340	20240531	134200	3275547250	29150	29100	29150	29100	1303
341	20240531	134100	3237616350	29100	29150	29150	29100	404
342	20240531	134000	3225843350	29150	29100	29150	29100	304
343	20240531	133900	3216984850	29100	29100	29150	29100	207
344	20240531	133800	3210955250	29150	29100	29150	29100	264
345	20240531	133700	3203265450	29100	29100	29150	29100	213
346	20240531	133600	3197063100	29100	29100	29150	29100	239
347	20240531	133500	3190102800	29100	29100	29150	29100	362
348	20240531	133400	3179555000	29100	29100	29150	29100	332
349	20240531	133300	3169881650	29100	29100	29150	29100	295
350	20240531	133200	3161290900	29100	29100	29150	29100	445
351	20240531	133100	3148328850	29150	29100	29150	29100	334
352	20240531	133000	3138604900	29150	29150	29150	29100	138
353	20240531	132900	3134586900	29100	29100	29150	29100	140
354	20240531	132800	3130512300	29150	29100	29150	29100	186
355	20240531	132700	3125097350	29100	29100	29150	29100	124
356	20240531	132600	3121487200	29100	29100	29150	29100	71
357	20240531	132500	3119420400	29150	29150	29150	29100	150
358	20240531	132400	3115048750	29150	29150	29150	29100	850
359	20240531	132300	3090271900	29100	29150	29150	29100	28
360	20240531	132200	3089456250	29150	29100	29150	29050	6241
361	20240531	132100	2907747750	29100	29100	29100	29050	50
362	20240531	132000	2906293000	29100	29100	29100	29050	56
363	20240531	131900	2904664050	29050	29100	29100	29050	1230
364	20240531	131800	2868881900	29100	29000	29100	29000	2370
365	20240531	131700	2800035550	29050	29050	29050	29000	344
366	20240531	131600	2790058950	29050	29000	29050	29000	183
367	20240531	131500	2784746050	29000	29050	29050	29000	241
368	20240531	131400	2777756550	29000	29000	29050	29000	121
369	20240531	131300	2774245500	29050	29050	29050	29000	115
370	20240531	131200	2770908250	29000	29050	29050	29000	621
371	20240531	131100	2752898750	29000	29050	29050	29000	36
372	20240531	131000	2751853250	29000	29000	29050	29000	395
373	20240531	130900	2740382250	29050	29000	29050	28950	2528
374	20240531	130800	2667070050	29000	28950	29000	28950	43
375	20240531	130700	2665824550	29000	29050	29050	28950	1302
376	20240531	130600	2628068450	29050	29000	29050	29000	46
377	20240531	130500	2626733950	29000	29000	29050	29000	64
378	20240531	130400	2624876150	29000	29050	29100	29000	238
379	20240531	130300	2617961700	29050	29050	29100	29050	124
380	20240531	130200	2614358950	29050	29050	29050	29050	148
381	20240531	130100	2610059550	29050	29050	29050	29050	1102
382	20240531	130000	2578046450	29050	29050	29050	29000	213
383	20240531	125900	2571864150	29050	29050	29100	29000	1611
384	20240531	125800	2525064850	29100	29050	29100	29050	444
385	20240531	125700	2512145550	29050	29100	29100	29050	260
386	20240531	125600	2504580700	29100	29050	29100	29050	110
387	20240531	125500	2501383350	29100	29050	29100	29050	133
388	20240531	125400	2497517450	29100	29100	29100	29050	887
389	20240531	125300	2471729550	29050	29050	29100	29050	1375
390	20240531	125200	2431784300	29050	29050	29050	29000	140
391	20240531	125100	2427721950	29000	29050	29050	29000	361
392	20240531	125000	2417235850	29050	29000	29050	29000	4981
393	20240531	124900	2272724400	29000	29000	29000	28950	437
394	20240531	124800	2260070200	29000	29000	29000	28950	116
395	20240531	124700	2256707300	28950	29000	29000	28950	311
396	20240531	124600	2247698200	28900	28950	28950	28900	1656
397	20240531	124500	2199760850	28900	28950	28950	28900	103
398	20240531	124400	2196781850	28900	28950	28950	28900	185
399	20240531	124300	2191433100	28950	28900	28950	28900	95
400	20240531	124200	2188685250	28950	28950	28950	28900	218
401	20240531	124100	2182376450	28900	28950	28950	28900	66
402	20240531	124000	2180467250	28900	28950	28950	28900	446
403	20240531	123900	2167576000	28900	28900	28950	28900	131
404	20240531	123800	2163786650	28900	28950	28950	28900	254
405	20240531	123700	2156435100	28900	28900	28950	28900	214
406	20240531	123600	2150243200	28950	28950	28950	28900	780
407	20240531	123500	2127674150	28900	28950	28950	28900	300
408	20240531	123400	2118991800	28900	28950	28950	28900	221
409	20240531	123300	2112595700	28950	28950	28950	28900	397
410	20240531	123200	2101120650	28900	28900	28950	28900	322
411	20240531	123100	2091812450	28950	28950	28950	28900	105
412	20240531	123000	2088773650	28850	28900	28950	28850	106
413	20240531	122900	2085709000	28900	28850	28900	28850	438
414	20240531	122800	2073055900	28900	28900	28950	28900	387
415	20240531	122700	2061869150	28900	28900	28950	28900	80
416	20240531	122600	2059554850	28950	28850	28950	28850	501
417	20240531	122500	2045093300	28850	28950	28950	28850	457
418	20240531	122400	2031887400	28900	28950	28950	28900	157
419	20240531	122300	2027342900	28900	28950	28950	28900	98
420	20240531	122200	2024508450	28950	28950	28950	28900	86
421	20240531	122100	2022019250	28900	28950	28950	28900	159
422	20240531	122000	2017420500	28950	28900	28950	28900	58
423	20240531	121900	2015742200	28950	28900	28950	28900	139
424	20240531	121800	2011718750	28950	28900	28950	28900	62
425	20240531	121700	2009924350	28950	28900	28950	28900	60
426	20240531	121600	2008188400	28900	28900	28950	28900	86
427	20240531	121500	2005699650	28900	28950	28950	28900	40
428	20240531	121400	2004541900	28950	28900	28950	28900	113
429	20240531	121300	2001273200	28900	28900	28950	28900	83
430	20240531	121200	1998872200	28950	28950	28950	28900	104
431	20240531	121100	1995864750	28950	28900	28950	28900	85
432	20240531	121000	1993405650	28950	28850	28950	28850	131
433	20240531	120900	1989621600	28850	28900	28900	28850	59
434	20240531	120800	1987917550	28900	28900	28950	28900	287
435	20240531	120700	1979618500	28900	28900	28950	28900	151
436	20240531	120600	1975252300	28950	28900	28950	28900	140
437	20240531	120500	1971203850	28900	28900	28950	28900	234
438	20240531	120400	1964437500	28900	28950	28950	28900	208
439	20240531	120300	1958423900	28900	28900	28950	28900	57
440	20240531	120200	1956774650	28900	28950	28950	28900	83
441	20240531	120100	1954373650	28950	28900	28950	28900	73
442	20240531	120000	1952261550	28950	28850	28950	28850	1948
443	20240531	115900	1895993850	28850	28850	28850	28800	346
444	20240531	115800	1886014000	28850	28900	28900	28850	114
445	20240531	115700	1882720850	28900	28850	28900	28850	84
446	20240531	115600	1880294900	28850	28900	28900	28850	51
447	20240531	115500	1878821100	28900	28850	28950	28850	272
448	20240531	115400	1870958750	28850	28900	28950	28850	87
449	20240531	115300	1868441600	28950	28850	28950	28850	391
450	20240531	115200	1857145400	28900	28900	28900	28850	410
451	20240531	115100	1845296650	28850	28900	28900	28850	154
452	20240531	115000	1840851450	28850	28900	28900	28850	100
453	20240531	114900	1837964150	28900	28900	28900	28850	48
454	20240531	114800	1836577000	28900	28850	28900	28800	57
455	20240531	114700	1834931550	28900	28950	28950	28850	1162
456	20240531	114600	1801353200	28950	28900	28950	28900	152
457	20240531	114500	1796953250	28900	28900	28950	28900	111
458	20240531	114400	1793740600	28950	28900	28950	28900	293
459	20240531	114300	1785270150	28900	28900	28950	28900	79
460	20240531	114200	1782984250	28950	28900	28950	28900	579
461	20240531	114100	1766223150	28900	28900	28950	28900	355
462	20240531	114000	1755949850	28950	28800	28950	28800	7201
463	20240531	113900	1547927400	28850	28850	28850	28800	95
464	20240531	113800	1545188550	28850	28800	28850	28800	258
465	20240531	113700	1537756350	28850	28750	28850	28750	969
466	20240531	113600	1509849150	28800	28800	28800	28750	106
467	20240531	113500	1506799850	28800	28800	28800	28750	105
468	20240531	113400	1503776600	28800	28800	28800	28750	71
469	20240531	113300	1501732150	28800	28750	28800	28750	92
470	20240531	113200	1499085350	28750	28800	28800	28750	70
471	20240531	113100	1497070400	28750	28750	28800	28700	53
472	20240531	113000	1495546400	28800	28800	28800	28750	68
473	20240531	112900	1493589950	28750	28750	28800	28750	528
474	20240531	112800	1478409000	28750	28750	28750	28700	237
475	20240531	112700	1471595700	28800	28600	28800	28600	10731
476	20240531	112600	1163791050	28650	28600	28650	28600	72
477	20240531	112500	1161730000	28600	28650	28650	28600	96
478	20240531	112400	1158980350	28650	28600	28650	28600	1993
479	20240531	112300	1101968700	28600	28600	28600	28550	40
480	20240531	112200	1100824950	28550	28550	28600	28500	409
481	20240531	112100	1089147250	28550	28550	28550	28500	73
482	20240531	112000	1087063950	28550	28550	28550	28500	22
483	20240531	111900	1086436050	28500	28500	28500	28500	36
484	20240531	111800	1085410050	28500	28500	28550	28500	242
485	20240531	111700	1078512500	28500	28500	28550	28500	48
486	20240531	111600	1077143950	28500	28550	28550	28500	16
487	20240531	111500	1076687250	28550	28550	28600	28450	162
488	20240531	111400	1072062350	28500	28500	28550	28500	182
489	20240531	111300	1066874800	28550	28550	28550	28500	6
490	20240531	111200	1066703700	28500	28500	28500	28450	333
491	20240531	111100	1057214100	28450	28550	28550	28450	39
492	20240531	111000	1056101700	28550	28500	28550	28500	18
493	20240531	110900	1055588650	28500	28500	28550	28500	26
494	20240531	110800	1054847600	28500	28550	28550	28500	31
495	20240531	110700	1053963550	28550	28500	28550	28500	62
496	20240531	110600	1052196000	28550	28550	28550	28550	24
497	20240531	110500	1051510800	28550	28600	28600	28550	54
498	20240531	110400	1049969050	28550	28550	28600	28550	118
499	20240531	110300	1046599600	28550	28550	28600	28500	741
500	20240531	110200	1025415000	28550	28550	28550	28550	61
501	20240531	110100	1023673450	28550	28500	28600	28500	172
502	20240531	110000	1018761950	28500	28450	28550	28450	68
503	20240531	105900	1016824100	28500	28550	28550	28500	16
504	20240531	105800	1016368050	28450	28600	28600	28450	91
505	20240531	105700	1013772050	28600	28450	28600	28450	248
506	20240531	105600	1006695900	28500	28450	28500	28450	21
507	20240531	105500	1006097800	28450	28450	28450	28450	73
508	20240531	105400	1004020950	28450	28500	28500	28450	9
509	20240531	105300	1003764700	28450	28500	28500	28450	68
510	20240531	105200	1001827050	28500	28400	28500	28400	199
511	20240531	105100	996162900	28400	28500	28500	28400	1137
512	20240531	105000	963814650	28500	28450	28500	28450	139
513	20240531	104900	959859250	28450	28500	28500	28450	32
514	20240531	104800	958947600	28450	28450	28500	28450	124
515	20240531	104700	955417250	28450	28500	28500	28450	107
516	20240531	104600	952372950	28500	28450	28500	28450	16
517	20240531	104500	951917100	28450	28450	28450	28450	18
518	20240531	104400	951405000	28450	28450	28450	28450	100
519	20240531	104300	948560000	28450	28450	28500	28450	36
520	20240531	104200	947535100	28450	28500	28500	28450	82
521	20240531	104100	945199450	28500	28500	28500	28500	44
522	20240531	104000	943945450	28500	28500	28550	28500	54
523	20240531	103900	942406400	28500	28500	28550	28500	26
524	20240531	103800	941664650	28500	28500	28550	28500	17
525	20240531	103700	941180100	28500	28450	28550	28450	74
526	20240531	103600	939072900	28450	28450	28500	28400	42
527	20240531	103500	937878150	28400	28400	28450	28400	132
528	20240531	103400	934123500	28400	28450	28450	28400	153
529	20240531	103300	929771050	28400	28450	28450	28400	402
530	20240531	103200	918334200	28450	28450	28500	28450	44
531	20240531	103100	917081850	28450	28450	28450	28450	5
532	20240531	103000	916939600	28500	28550	28550	28450	4028
533	20240531	102900	802141550	28500	28500	28550	28500	69
534	20240531	102800	800174850	28550	28500	28550	28500	40
535	20240531	102700	799033300	28500	28500	28500	28500	21
536	20240531	102600	798434800	28500	28500	28500	28500	4
537	20240531	102500	798320800	28500	28550	28550	28500	95
538	20240531	102400	795612800	28500	28500	28550	28500	38
539	20240531	102300	794529750	28500	28550	28550	28500	50
540	20240531	102200	793104700	28550	28550	28550	28550	256
541	20240531	102100	785795900	28600	28550	28600	28550	73
542	20240531	102000	783711100	28600	28600	28600	28550	5
543	20240531	101900	783568250	28600	28550	28600	28550	81
544	20240531	101800	781253200	28550	28600	28600	28550	29
545	20240531	101700	780424650	28550	28550	28600	28550	50
546	20240531	101600	778996900	28550	28550	28600	28550	304
547	20240531	101500	770317650	28550	28600	28600	28550	28
548	20240531	101400	769518200	28550	28600	28600	28550	56
549	20240531	101300	767918650	28600	28600	28600	28550	8
550	20240531	101200	767690150	28550	28550	28550	28550	17
551	20240531	101100	767204800	28550	28600	28600	28550	27
552	20240531	101000	766433400	28550	28550	28550	28500	89
553	20240531	100900	763895100	28550	28550	28550	28500	32
554	20240531	100800	762981600	28550	28550	28600	28550	130
555	20240531	100700	759270050	28600	28550	28600	28550	64
556	20240531	100600	757442200	28550	28650	28650	28550	934
557	20240531	100500	730729550	28600	28650	28650	28600	37
558	20240531	100400	729670350	28650	28600	28650	28600	64
559	20240531	100300	727839350	28650	28600	28650	28600	77
560	20240531	100200	725636800	28600	28650	28650	28600	319
561	20240531	100100	716513300	28600	28600	28600	28600	165
562	20240531	100000	711794300	28650	28600	28650	28600	133
563	20240531	095900	707989900	28600	28600	28600	28550	117
564	20240531	095800	704647200	28550	28600	28600	28550	73
565	20240531	095700	702559550	28600	28550	28600	28550	124
566	20240531	095600	699013500	28600	28500	28600	28500	478
567	20240531	095500	685368450	28500	28500	28550	28500	78
568	20240531	095400	683142250	28500	28500	28550	28500	122
569	20240531	095300	679660250	28500	28450	28500	28450	1023
570	20240531	095200	650523250	28400	28450	28450	28400	37
571	20240531	095100	649472250	28400	28400	28450	28400	45
572	20240531	095000	648192350	28450	28450	28450	28400	18
573	20240531	094900	647680550	28400	28300	28400	28300	640
574	20240531	094800	629554900	28300	28350	28350	28300	36
575	20240531	094700	628534350	28400	28450	28450	28400	953
576	20240531	094600	601469100	28450	28350	28500	28350	1304
577	20240531	094500	564478850	28300	28300	28350	28300	103
578	20240531	094400	561563550	28300	28300	28350	28300	1555
579	20240531	094300	517557000	28350	28350	28350	28300	37
580	20240531	094200	516508500	28300	28300	28350	28300	284
581	20240531	094100	508468800	28300	28350	28350	28300	115
582	20240531	094000	505208800	28400	28400	28400	28350	24
583	20240531	093900	504528150	28400	28450	28450	28400	162
584	20240531	093800	499927150	28450	28450	28450	28400	110
585	20240531	093700	496797800	28400	28450	28450	28300	399
586	20240531	093600	485486050	28400	28400	28450	28300	403
587	20240531	093500	474029600	28300	28350	28400	28300	602
588	20240531	093400	456960550	28350	28450	28450	28350	360
589	20240531	093300	446737350	28400	28400	28450	28400	136
590	20240531	093200	442874650	28450	28500	28500	28450	179
591	20240531	093100	437781300	28500	28500	28500	28500	5
592	20240531	093000	437638800	28450	28500	28500	28400	24
593	20240531	092900	436955900	28500	28550	28600	28500	65
594	20240531	092800	435101450	28550	28550	28600	28550	271
595	20240531	092700	427361350	28500	28550	28550	28500	173
596	20240531	092600	422422250	28500	28400	28500	28400	191
597	20240531	092500	416984000	28450	28500	28500	28450	58
598	20240531	092400	415333800	28500	28500	28500	28500	322
599	20240531	092300	406156800	28500	28500	28500	28350	235
600	20240531	092200	399461850	28500	28400	28500	28350	274
601	20240531	092100	391679350	28350	28400	28400	28350	1829
602	20240531	092000	339779300	28450	28450	28450	28450	65
603	20240531	091900	337930050	28450	28550	28550	28450	120
604	20240531	091800	334511050	28500	28500	28500	28500	95
605	20240531	091700	331803550	28550	28450	28550	28450	48
606	20240531	091600	330433450	28500	28500	28500	28450	116
607	20240531	091500	327128650	28600	28500	28600	28500	215
608	20240531	091400	321000650	28650	28600	28650	28500	70
609	20240531	091300	318999950	28650	28650	28650	28600	84
610	20240531	091200	316596950	28650	28600	28650	28500	54
611	20240531	091100	315052900	28500	28550	28550	28500	142
612	20240531	091000	311003500	28550	28550	28650	28550	3046
613	20240531	090900	223950050	28500	28500	28500	28500	2436
614	20240531	090800	154524050	28500	28450	28550	28450	760
615	20240531	090700	132871750	28500	28550	28550	28450	115
616	20240531	090600	129594950	28550	28400	28550	28400	525
617	20240531	090500	114632250	28450	28400	28450	28350	548
618	20240531	090400	99086050	28400	28400	28450	28400	515
619	20240531	090300	84439100	28500	28500	28500	28500	16
620	20240531	090200	83983100	28500	28500	28500	28450	730
621	20240531	090100	63180550	28500	28350	28500	28350	80
622	20240531	090000	60905050	28400	28400	28450	28400	2141