KissMeData/065660/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	194500	393412230	15800	15800	15800	15800	141
3	20240531	194400	393412230	15800	15800	15800	15800	0
4	20240531	194300	393412230	15800	15800	15800	15800	0
5	20240531	194200	393412230	15800	15800	15800	15800	0
6	20240531	194100	393412230	15800	15800	15800	15800	0
7	20240531	194000	393412230	15800	15800	15800	15800	0
8	20240531	193900	393412230	15800	15800	15800	15800	0
9	20240531	193800	393412230	15800	15800	15800	15800	0
10	20240531	193700	393412230	15800	15800	15800	15800	0
11	20240531	193600	393412230	15800	15800	15800	15800	0
12	20240531	193500	393412230	15800	15800	15800	15800	0
13	20240531	193400	393412230	15800	15800	15800	15800	0
14	20240531	193300	393412230	15800	15800	15800	15800	0
15	20240531	193200	393412230	15800	15800	15800	15800	0
16	20240531	193100	393412230	15800	15800	15800	15800	0
17	20240531	193000	393412230	15800	15800	15800	15800	0
18	20240531	192900	393412230	15800	15800	15800	15800	0
19	20240531	192800	393412230	15800	15800	15800	15800	0
20	20240531	192700	393412230	15800	15800	15800	15800	0
21	20240531	192600	393412230	15800	15800	15800	15800	0
22	20240531	192500	393412230	15800	15800	15800	15800	0
23	20240531	192400	393412230	15800	15800	15800	15800	0
24	20240531	192300	393412230	15800	15800	15800	15800	0
25	20240531	192200	393412230	15800	15800	15800	15800	0
26	20240531	192100	393412230	15800	15800	15800	15800	0
27	20240531	192000	393412230	15800	15800	15800	15800	0
28	20240531	191900	393412230	15800	15800	15800	15800	0
29	20240531	191800	393412230	15800	15800	15800	15800	0
30	20240531	191700	393412230	15800	15800	15800	15800	0
31	20240531	191600	393412230	15800	15800	15800	15800	0
32	20240531	191500	393412230	15800	15800	15800	15800	141
33	20240531	191400	393412230	15800	15800	15800	15800	0
34	20240531	191300	393412230	15800	15800	15800	15800	0
35	20240531	191200	393412230	15800	15800	15800	15800	0
36	20240531	191100	393412230	15800	15800	15800	15800	0
37	20240531	191000	393412230	15800	15800	15800	15800	0
38	20240531	190900	393412230	15800	15800	15800	15800	0
39	20240531	190800	393412230	15800	15800	15800	15800	0
40	20240531	190700	393412230	15800	15800	15800	15800	0
41	20240531	190600	393412230	15800	15800	15800	15800	0
42	20240531	190500	393412230	15800	15800	15800	15800	0
43	20240531	190400	393412230	15800	15800	15800	15800	0
44	20240531	190300	393412230	15800	15800	15800	15800	0
45	20240531	190200	393412230	15800	15800	15800	15800	0
46	20240531	190100	393412230	15800	15800	15800	15800	0
47	20240531	190000	393412230	15800	15800	15800	15800	0
48	20240531	185900	393412230	15800	15800	15800	15800	0
49	20240531	185800	393412230	15800	15800	15800	15800	0
50	20240531	185700	393412230	15800	15800	15800	15800	0
51	20240531	185600	393412230	15800	15800	15800	15800	0
52	20240531	185500	393412230	15800	15800	15800	15800	0
53	20240531	185400	393412230	15800	15800	15800	15800	0
54	20240531	185300	393412230	15800	15800	15800	15800	0
55	20240531	185200	393412230	15800	15800	15800	15800	0
56	20240531	185100	393412230	15800	15800	15800	15800	0
57	20240531	185000	393412230	15800	15800	15800	15800	0
58	20240531	184900	393412230	15800	15800	15800	15800	0
59	20240531	184800	393412230	15800	15800	15800	15800	0
60	20240531	184700	393412230	15800	15800	15800	15800	0
61	20240531	184600	393412230	15800	15800	15800	15800	0
62	20240531	184500	393412230	15800	15800	15800	15800	141
63	20240531	184400	393412230	15800	15800	15800	15800	0
64	20240531	184300	393412230	15800	15800	15800	15800	0
65	20240531	184200	393412230	15800	15800	15800	15800	0
66	20240531	184100	393412230	15800	15800	15800	15800	0
67	20240531	184000	393412230	15800	15800	15800	15800	0
68	20240531	183900	393412230	15800	15800	15800	15800	0
69	20240531	183800	393412230	15800	15800	15800	15800	0
70	20240531	183700	393412230	15800	15800	15800	15800	0
71	20240531	183600	393412230	15800	15800	15800	15800	0
72	20240531	183500	393412230	15800	15800	15800	15800	0
73	20240531	183400	393412230	15800	15800	15800	15800	0
74	20240531	183300	393412230	15800	15800	15800	15800	0
75	20240531	183200	393412230	15800	15800	15800	15800	0
76	20240531	183100	393412230	15800	15800	15800	15800	0
77	20240531	183000	393412230	15800	15800	15800	15800	0
78	20240531	182900	393412230	15800	15800	15800	15800	0
79	20240531	182800	393412230	15800	15800	15800	15800	0
80	20240531	182700	393412230	15800	15800	15800	15800	0
81	20240531	182600	393412230	15800	15800	15800	15800	0
82	20240531	182500	393412230	15800	15800	15800	15800	0
83	20240531	182400	393412230	15800	15800	15800	15800	0
84	20240531	182300	393412230	15800	15800	15800	15800	0
85	20240531	182200	393412230	15800	15800	15800	15800	0
86	20240531	182100	393412230	15800	15800	15800	15800	0
87	20240531	182000	393412230	15800	15800	15800	15800	0
88	20240531	181900	393412230	15800	15800	15800	15800	0
89	20240531	181800	393412230	15800	15800	15800	15800	0
90	20240531	181700	393412230	15800	15800	15800	15800	0
91	20240531	181600	393412230	15800	15800	15800	15800	0
92	20240531	181500	393412230	15800	15800	15800	15800	141
93	20240531	181400	393412230	15800	15800	15800	15800	0
94	20240531	181300	393412230	15800	15800	15800	15800	0
95	20240531	181200	393412230	15800	15800	15800	15800	0
96	20240531	181100	393412230	15800	15800	15800	15800	0
97	20240531	181000	393412230	15800	15800	15800	15800	0
98	20240531	180900	393412230	15800	15800	15800	15800	0
99	20240531	180800	393412230	15800	15800	15800	15800	0
100	20240531	180700	393412230	15800	15800	15800	15800	0
101	20240531	180600	393412230	15800	15800	15800	15800	0
102	20240531	180500	393412230	15800	15800	15800	15800	0
103	20240531	180400	393412230	15800	15800	15800	15800	0
104	20240531	180300	393412230	15800	15800	15800	15800	0
105	20240531	180200	393412230	15800	15800	15800	15800	0
106	20240531	180100	393412230	15800	15800	15800	15800	0
107	20240531	180000	393412230	15800	15800	15800	15800	0
108	20240531	175900	393412230	15800	15800	15800	15800	0
109	20240531	175800	393412230	15800	15800	15800	15800	0
110	20240531	175700	393412230	15800	15800	15800	15800	0
111	20240531	175600	393412230	15800	15800	15800	15800	0
112	20240531	175500	393412230	15800	15800	15800	15800	0
113	20240531	175400	393412230	15800	15800	15800	15800	0
114	20240531	175300	393412230	15800	15800	15800	15800	0
115	20240531	175200	393412230	15800	15800	15800	15800	0
116	20240531	175100	393412230	15800	15800	15800	15800	0
117	20240531	175000	393412230	15800	15800	15800	15800	0
118	20240531	174900	393412230	15800	15800	15800	15800	0
119	20240531	174800	393412230	15800	15800	15800	15800	0
120	20240531	174700	393412230	15800	15800	15800	15800	0
121	20240531	174600	393412230	15800	15800	15800	15800	0
122	20240531	174500	393412230	15800	15800	15800	15800	141
123	20240531	174400	393412230	15800	15800	15800	15800	0
124	20240531	174300	393412230	15800	15800	15800	15800	0
125	20240531	174200	393412230	15800	15800	15800	15800	0
126	20240531	174100	393412230	15800	15800	15800	15800	0
127	20240531	174000	393412230	15800	15800	15800	15800	0
128	20240531	173900	393412230	15800	15800	15800	15800	0
129	20240531	173800	393412230	15800	15800	15800	15800	0
130	20240531	173700	393412230	15800	15800	15800	15800	0
131	20240531	173600	393412230	15800	15800	15800	15800	0
132	20240531	173500	393412230	15800	15800	15800	15800	0
133	20240531	173400	393412230	15800	15800	15800	15800	0
134	20240531	173300	393412230	15800	15800	15800	15800	0
135	20240531	173200	393412230	15800	15800	15800	15800	0
136	20240531	173100	393412230	15800	15800	15800	15800	0
137	20240531	173000	393412230	15800	15800	15800	15800	0
138	20240531	172900	393412230	15800	15800	15800	15800	0
139	20240531	172800	393412230	15800	15800	15800	15800	0
140	20240531	172700	393412230	15800	15800	15800	15800	0
141	20240531	172600	393412230	15800	15800	15800	15800	0
142	20240531	172500	393412230	15800	15800	15800	15800	0
143	20240531	172400	393412230	15800	15800	15800	15800	0
144	20240531	172300	393412230	15800	15800	15800	15800	0
145	20240531	172200	393412230	15800	15800	15800	15800	0
146	20240531	172100	393412230	15800	15800	15800	15800	0
147	20240531	172000	393412230	15800	15800	15800	15800	0
148	20240531	171900	393412230	15800	15800	15800	15800	0
149	20240531	171800	393412230	15800	15800	15800	15800	0
150	20240531	171700	393412230	15800	15800	15800	15800	0
151	20240531	171600	393412230	15800	15800	15800	15800	0
152	20240531	171500	393412230	15800	15800	15800	15800	141
153	20240531	171400	393412230	15800	15800	15800	15800	0
154	20240531	171300	393412230	15800	15800	15800	15800	0
155	20240531	171200	393412230	15800	15800	15800	15800	0
156	20240531	171100	393412230	15800	15800	15800	15800	0
157	20240531	171000	393412230	15800	15800	15800	15800	0
158	20240531	170900	393412230	15800	15800	15800	15800	0
159	20240531	170800	393412230	15800	15800	15800	15800	0
160	20240531	170700	393412230	15800	15800	15800	15800	0
161	20240531	170600	393412230	15800	15800	15800	15800	0
162	20240531	170500	393412230	15800	15800	15800	15800	0
163	20240531	170400	393412230	15800	15800	15800	15800	0
164	20240531	170300	393412230	15800	15800	15800	15800	0
165	20240531	170200	393412230	15800	15800	15800	15800	0
166	20240531	170100	393412230	15800	15800	15800	15800	0
167	20240531	170000	393412230	15800	15800	15800	15800	0
168	20240531	165900	393412230	15800	15800	15800	15800	0
169	20240531	165800	393412230	15800	15800	15800	15800	0
170	20240531	165700	393412230	15800	15800	15800	15800	0
171	20240531	165600	393412230	15800	15800	15800	15800	0
172	20240531	165500	393412230	15800	15800	15800	15800	0
173	20240531	165400	393412230	15800	15800	15800	15800	0
174	20240531	165300	393412230	15800	15800	15800	15800	0
175	20240531	165200	393412230	15800	15800	15800	15800	0
176	20240531	165100	393412230	15800	15800	15800	15800	0
177	20240531	165000	393412230	15800	15800	15800	15800	0
178	20240531	164900	393412230	15800	15800	15800	15800	0
179	20240531	164800	393412230	15800	15800	15800	15800	0
180	20240531	164700	393412230	15800	15800	15800	15800	0
181	20240531	164600	393412230	15800	15800	15800	15800	0
182	20240531	164500	393412230	15800	15800	15800	15800	141
183	20240531	164400	393412230	15800	15800	15800	15800	0
184	20240531	164300	393412230	15800	15800	15800	15800	0
185	20240531	164200	393412230	15800	15800	15800	15800	0
186	20240531	164100	393412230	15800	15800	15800	15800	0
187	20240531	164000	393412230	15800	15800	15800	15800	0
188	20240531	163900	393412230	15800	15800	15800	15800	0
189	20240531	163800	393412230	15800	15800	15800	15800	0
190	20240531	163700	393412230	15800	15800	15800	15800	0
191	20240531	163600	393412230	15800	15800	15800	15800	0
192	20240531	163500	393412230	15800	15800	15800	15800	0
193	20240531	163400	393412230	15800	15800	15800	15800	0
194	20240531	163300	393412230	15800	15800	15800	15800	0
195	20240531	163200	393412230	15800	15800	15800	15800	0
196	20240531	163100	393412230	15800	15800	15800	15800	0
197	20240531	163000	393412230	15800	15800	15800	15800	0
198	20240531	162900	393412230	15800	15800	15800	15800	0
199	20240531	162800	393412230	15800	15800	15800	15800	0
200	20240531	162700	393412230	15800	15800	15800	15800	0
201	20240531	162600	393412230	15800	15800	15800	15800	0
202	20240531	162500	393412230	15800	15800	15800	15800	0
203	20240531	162400	393412230	15800	15800	15800	15800	0
204	20240531	162300	393412230	15800	15800	15800	15800	0
205	20240531	162200	393412230	15800	15800	15800	15800	0
206	20240531	162100	393412230	15800	15800	15800	15800	0
207	20240531	162000	393412230	15800	15800	15800	15800	0
208	20240531	161900	393412230	15800	15800	15800	15800	0
209	20240531	161800	393412230	15800	15800	15800	15800	0
210	20240531	161700	393412230	15800	15800	15800	15800	0
211	20240531	161600	393412230	15800	15800	15800	15800	0
212	20240531	161500	393412230	15800	15800	15800	15800	141
213	20240531	161400	393412230	15800	15800	15800	15800	0
214	20240531	161300	393412230	15800	15800	15800	15800	0
215	20240531	161200	393412230	15800	15800	15800	15800	0
216	20240531	161100	393412230	15800	15800	15800	15800	0
217	20240531	161000	393412230	15800	15800	15800	15800	0
218	20240531	160900	393412230	15800	15800	15800	15800	0
219	20240531	160800	393412230	15800	15800	15800	15800	0
220	20240531	160700	393412230	15800	15800	15800	15800	0
221	20240531	160600	393412230	15800	15800	15800	15800	0
222	20240531	160500	393412230	15800	15800	15800	15800	0
223	20240531	160400	393412230	15800	15800	15800	15800	0
224	20240531	160300	393412230	15800	15800	15800	15800	0
225	20240531	160200	393412230	15800	15800	15800	15800	0
226	20240531	160100	393412230	15800	15800	15800	15800	0
227	20240531	160000	393412230	15800	15800	15800	15800	0
228	20240531	155900	393412230	15800	15800	15800	15800	0
229	20240531	155800	393412230	15800	15800	15800	15800	0
230	20240531	155700	393412230	15800	15800	15800	15800	0
231	20240531	155600	393412230	15800	15800	15800	15800	0
232	20240531	155500	393412230	15800	15800	15800	15800	0
233	20240531	155400	393412230	15800	15800	15800	15800	0
234	20240531	155300	393412230	15800	15800	15800	15800	0
235	20240531	155200	393412230	15800	15800	15800	15800	0
236	20240531	155100	393412230	15800	15800	15800	15800	0
237	20240531	155000	393412230	15800	15800	15800	15800	0
238	20240531	154900	393412230	15800	15800	15800	15800	0
239	20240531	154800	393412230	15800	15800	15800	15800	0
240	20240531	154700	393412230	15800	15800	15800	15800	0
241	20240531	154600	393412230	15800	15800	15800	15800	0
242	20240531	154500	393412230	15800	15800	15800	15800	141
243	20240531	154400	393412230	15800	15800	15800	15800	0
244	20240531	154300	393412230	15800	15800	15800	15800	0
245	20240531	154200	393412230	15800	15800	15800	15800	0
246	20240531	154100	393412230	15800	15800	15800	15800	0
247	20240531	154000	393412230	15800	15800	15800	15800	0
248	20240531	153900	393412230	15800	15800	15800	15800	0
249	20240531	153800	393412230	15800	15800	15800	15800	0
250	20240531	153700	393412230	15800	15800	15800	15800	0
251	20240531	153600	393412230	15800	15800	15800	15800	0
252	20240531	153500	393412230	15800	15800	15800	15800	0
253	20240531	153400	393412230	15800	15800	15800	15800	0
254	20240531	153300	393412230	15800	15800	15800	15800	0
255	20240531	153200	393412230	15800	15800	15800	15800	0
256	20240531	153100	393412230	15800	15800	15800	15800	0
257	20240531	153000	393412230	15800	15800	15800	15800	141
258	20240531	152900	391184430	15730	15730	15730	15730	0
259	20240531	152800	391184430	15730	15730	15730	15730	0
260	20240531	152700	391184430	15730	15730	15730	15730	0
261	20240531	152600	391184430	15730	15730	15730	15730	0
262	20240531	152500	391184430	15730	15730	15730	15730	0
263	20240531	152400	391184430	15730	15730	15730	15730	0
264	20240531	152300	391184430	15730	15730	15730	15730	0
265	20240531	152200	391184430	15730	15730	15730	15730	0
266	20240531	152100	391184430	15730	15730	15730	15730	0
267	20240531	152000	391184430	15730	15730	15730	15730	0
268	20240531	151900	391184430	15730	15760	15770	15730	8
269	20240531	151800	391058400	15770	15770	15770	15770	0
270	20240531	151700	391058400	15770	15770	15770	15770	0
271	20240531	151600	391058400	15770	15770	15770	15770	0
272	20240531	151500	391058400	15770	15720	15770	15720	11
273	20240531	151400	390884980	15720	15720	15720	15720	1
274	20240531	151300	390869260	15720	15770	15770	15720	47
275	20240531	151200	390128120	15770	15770	15770	15770	1
276	20240531	151100	390112350	15800	15800	15800	15800	0
277	20240531	151000	390112350	15800	15800	15800	15800	0
278	20240531	150900	390112350	15800	15800	15800	15800	101
279	20240531	150800	388516550	15800	15800	15800	15800	1
280	20240531	150700	388500750	15810	15810	15810	15810	0
281	20240531	150600	388500750	15810	15810	15810	15810	9
282	20240531	150500	388358460	15840	15840	15840	15840	178
283	20240531	150400	385538940	15840	15830	15840	15830	175
284	20240531	150300	382767450	15820	15820	15820	15820	2
285	20240531	150200	382735810	15800	15770	15800	15770	651
286	20240531	150100	372450700	15770	15770	15770	15770	101
287	20240531	150000	370857930	15750	15750	15750	15750	100
288	20240531	145900	369282930	15730	15730	15730	15730	0
289	20240531	145800	369282930	15730	15730	15730	15730	0
290	20240531	145700	369282930	15730	15730	15730	15730	19
291	20240531	145600	368984060	15730	15730	15730	15730	1
292	20240531	145500	368968330	15670	15730	15730	15670	1129
293	20240531	145400	351261830	15730	15730	15730	15730	43
294	20240531	145300	350585440	15750	15750	15750	15750	0
295	20240531	145200	350585440	15750	15750	15750	15750	2
296	20240531	145100	350553940	15730	15730	15730	15730	1
297	20240531	145000	350538210	15770	15770	15770	15770	17
298	20240531	144900	350270120	15730	15730	15730	15730	1
299	20240531	144800	350254390	15720	15780	15780	15720	101
300	20240531	144700	348666450	15730	15730	15730	15730	10
301	20240531	144600	348509150	15730	15730	15730	15730	15
302	20240531	144500	348273200	15720	15720	15720	15720	13
303	20240531	144400	348068840	15730	15780	15780	15730	14
304	20240531	144300	347847970	15780	15780	15780	15780	1
305	20240531	144200	347832190	15770	15770	15770	15770	1
306	20240531	144100	347816420	15720	15770	15770	15720	38
307	20240531	144000	347217210	15750	15710	15750	15710	29
308	20240531	143900	346760540	15710	15710	15710	15710	0
309	20240531	143800	346760540	15710	15710	15710	15710	3
310	20240531	143700	346713410	15750	15750	15750	15750	0
311	20240531	143600	346713410	15750	15750	15750	15750	0
312	20240531	143500	346713410	15750	15750	15750	15750	0
313	20240531	143400	346713410	15750	15750	15750	15750	0
314	20240531	143300	346713410	15750	15750	15750	15750	0
315	20240531	143200	346713410	15750	15750	15750	15750	46
316	20240531	143100	345988910	15750	15750	15750	15750	0
317	20240531	143000	345988910	15750	15750	15750	15750	0
318	20240531	142900	345988910	15750	15750	15750	15750	0
319	20240531	142800	345988910	15750	15750	15750	15750	63
320	20240531	142700	344996660	15700	15700	15700	15700	0
321	20240531	142600	344996660	15700	15700	15700	15700	21
322	20240531	142500	344666960	15690	15690	15690	15690	0
323	20240531	142400	344666960	15690	15690	15690	15690	0
324	20240531	142300	344666960	15690	15690	15690	15690	6
325	20240531	142200	344572820	15690	15710	15710	15690	1335
326	20240531	142100	323604440	15770	15770	15770	15770	0
327	20240531	142000	323604440	15770	15770	15770	15770	0
328	20240531	141900	323604440	15770	15770	15770	15770	0
329	20240531	141800	323604440	15770	15770	15770	15770	0
330	20240531	141700	323604440	15770	15770	15770	15770	0
331	20240531	141600	323604440	15770	15770	15770	15770	1
332	20240531	141500	323588670	15710	15710	15710	15710	0
333	20240531	141400	323588670	15710	15720	15720	15710	60
334	20240531	141300	322645590	15770	15770	15770	15770	0
335	20240531	141200	322645590	15770	15770	15770	15770	0
336	20240531	141100	322645590	15770	15770	15770	15770	0
337	20240531	141000	322645590	15770	15770	15770	15770	1
338	20240531	140900	322629820	15770	15770	15770	15770	0
339	20240531	140800	322629820	15770	15770	15770	15770	0
340	20240531	140700	322629820	15770	15770	15770	15770	0
341	20240531	140600	322629820	15770	15770	15770	15770	1
342	20240531	140500	322614050	15730	15730	15730	15730	0
343	20240531	140400	322614050	15730	15730	15730	15730	0
344	20240531	140300	322614050	15730	15730	15730	15730	0
345	20240531	140200	322614050	15730	15730	15730	15730	0
346	20240531	140100	322614050	15730	15730	15730	15730	70
347	20240531	140000	321512950	15780	15780	15780	15780	0
348	20240531	135900	321512950	15780	15780	15780	15780	0
349	20240531	135800	321512950	15780	15780	15780	15780	0
350	20240531	135700	321512950	15780	15780	15780	15780	0
351	20240531	135600	321512950	15780	15780	15780	15780	0
352	20240531	135500	321512950	15780	15780	15780	15780	0
353	20240531	135400	321512950	15780	15780	15780	15780	0
354	20240531	135300	321512950	15780	15780	15780	15780	0
355	20240531	135200	321512950	15780	15780	15780	15780	1
356	20240531	135100	321497170	15730	15730	15730	15730	0
357	20240531	135000	321497170	15730	15730	15730	15730	2
358	20240531	134900	321465710	15740	15740	15740	15740	0
359	20240531	134800	321465710	15740	15740	15740	15740	0
360	20240531	134700	321465710	15740	15740	15740	15740	0
361	20240531	134600	321465710	15740	15740	15740	15740	5
362	20240531	134500	321387010	15780	15780	15780	15780	0
363	20240531	134400	321387010	15780	15780	15780	15780	0
364	20240531	134300	321387010	15780	15780	15780	15780	2
365	20240531	134200	321355450	15730	15730	15730	15730	0
366	20240531	134100	321355450	15730	15730	15730	15730	1
367	20240531	134000	321339720	15720	15720	15720	15720	125
368	20240531	133900	319374720	15730	15730	15730	15730	0
369	20240531	133800	319374720	15730	15770	15780	15720	145
370	20240531	133700	317092960	15770	15770	15770	15770	67
371	20240531	133600	316036370	15720	15720	15720	15720	0
372	20240531	133500	316036370	15720	15720	15720	15720	0
373	20240531	133400	316036370	15720	15720	15720	15720	0
374	20240531	133300	316036370	15720	15720	15720	15720	2
375	20240531	133200	316004930	15760	15760	15760	15760	0
376	20240531	133100	316004930	15760	15750	15760	15750	14
377	20240531	133000	315784370	15740	15740	15740	15740	0
378	20240531	132900	315784370	15740	15740	15740	15740	0
379	20240531	132800	315784370	15740	15740	15740	15740	0
380	20240531	132700	315784370	15740	15740	15740	15740	5
381	20240531	132600	315705670	15750	15750	15750	15750	0
382	20240531	132500	315705670	15750	15750	15750	15750	0
383	20240531	132400	315705670	15750	15720	15750	15700	14
384	20240531	132300	315485700	15720	15720	15720	15720	0
385	20240531	132200	315485700	15720	15720	15720	15720	1
386	20240531	132100	315469980	15710	15710	15710	15710	2
387	20240531	132000	315438560	15710	15710	15710	15710	1
388	20240531	131900	315422850	15690	15690	15690	15690	0
389	20240531	131800	315422850	15690	15690	15690	15690	0
390	20240531	131700	315422850	15690	15690	15690	15690	0
391	20240531	131600	315422850	15690	15690	15690	15690	0
392	20240531	131500	315422850	15690	15690	15690	15690	0
393	20240531	131400	315422850	15690	15690	15690	15690	15
394	20240531	131300	315187500	15690	15690	15690	15690	0
395	20240531	131200	315187500	15690	15690	15690	15690	0
396	20240531	131100	315187500	15690	15690	15690	15690	3
397	20240531	131000	315140430	15680	15680	15680	15680	0
398	20240531	130900	315140430	15680	15680	15680	15680	0
399	20240531	130800	315140430	15680	15680	15680	15680	20
400	20240531	130700	314826830	15670	15670	15670	15670	10
401	20240531	130600	314670130	15680	15680	15680	15680	0
402	20240531	130500	314670130	15680	15680	15680	15680	23
403	20240531	130400	314309490	15680	15680	15680	15680	3
404	20240531	130300	314262450	15680	15680	15680	15680	0
405	20240531	130200	314262450	15680	15680	15680	15680	0
406	20240531	130100	314262450	15680	15680	15680	15680	0
407	20240531	130000	314262450	15680	15680	15680	15680	0
408	20240531	125900	314262450	15680	15680	15680	15680	0
409	20240531	125800	314262450	15680	15680	15680	15680	0
410	20240531	125700	314262450	15680	15680	15680	15680	0
411	20240531	125600	314262450	15680	15690	15690	15680	16
412	20240531	125500	314011430	15690	15690	15690	15690	0
413	20240531	125400	314011430	15690	15720	15720	15690	70
414	20240531	125300	312913010	15720	15740	15770	15720	23
415	20240531	125200	312550980	15740	15740	15740	15740	0
416	20240531	125100	312550980	15740	15740	15740	15740	0
417	20240531	125000	312550980	15740	15740	15740	15740	0
418	20240531	124900	312550980	15740	15740	15740	15740	0
419	20240531	124800	312550980	15740	15740	15740	15740	0
420	20240531	124700	312550980	15740	15740	15740	15740	0
421	20240531	124600	312550980	15740	15740	15740	15740	0
422	20240531	124500	312550980	15740	15740	15740	15740	0
423	20240531	124400	312550980	15740	15740	15740	15740	0
424	20240531	124300	312550980	15740	15740	15740	15740	0
425	20240531	124200	312550980	15740	15740	15740	15740	0
426	20240531	124100	312550980	15740	15740	15740	15740	0
427	20240531	124000	312550980	15740	15740	15740	15740	30
428	20240531	123900	312078780	15740	15740	15740	15740	0
429	20240531	123800	312078780	15740	15740	15740	15740	0
430	20240531	123700	312078780	15740	15740	15740	15740	0
431	20240531	123600	312078780	15740	15740	15740	15740	0
432	20240531	123500	312078780	15740	15740	15740	15740	0
433	20240531	123400	312078780	15740	15740	15740	15740	0
434	20240531	123300	312078780	15740	15710	15740	15710	4
435	20240531	123200	312015910	15700	15700	15700	15700	0
436	20240531	123100	312015910	15700	15700	15700	15700	0
437	20240531	123000	312015910	15700	15700	15700	15700	0
438	20240531	122900	312015910	15700	15700	15700	15700	0
439	20240531	122800	312015910	15700	15700	15700	15700	132
440	20240531	122700	309943510	15710	15710	15710	15710	11
441	20240531	122600	309770700	15710	15710	15710	15710	0
442	20240531	122500	309770700	15710	15710	15710	15710	30
443	20240531	122400	309299400	15700	15700	15700	15700	0
444	20240531	122300	309299400	15700	15700	15700	15700	0
445	20240531	122200	309299400	15700	15700	15700	15700	0
446	20240531	122100	309299400	15700	15700	15700	15700	0
447	20240531	122000	309299400	15700	15700	15700	15700	0
448	20240531	121900	309299400	15700	15700	15700	15700	0
449	20240531	121800	309299400	15700	15700	15700	15700	0
450	20240531	121700	309299400	15700	15700	15700	15700	0
451	20240531	121600	309299400	15700	15700	15700	15700	10
452	20240531	121500	309142400	15700	15700	15700	15700	10
453	20240531	121400	308985400	15700	15700	15740	15680	69
454	20240531	121300	307899880	15670	15670	15670	15670	50
455	20240531	121200	307116380	15720	15670	15720	15670	62
456	20240531	121100	306142170	15670	15670	15670	15670	20
457	20240531	121000	305828770	15620	15620	15620	15620	1
458	20240531	120900	305813150	15620	15620	15620	15620	0
459	20240531	120800	305813150	15620	15620	15620	15620	0
460	20240531	120700	305813150	15620	15620	15620	15620	0
461	20240531	120600	305813150	15620	15620	15620	15620	0
462	20240531	120500	305813150	15620	15620	15620	15620	0
463	20240531	120400	305813150	15620	15620	15620	15620	0
464	20240531	120300	305813150	15620	15620	15620	15620	1
465	20240531	120200	305797530	15620	15620	15620	15620	8
466	20240531	120100	305672570	15600	15600	15600	15600	1
467	20240531	120000	305656970	15620	15620	15620	15620	0
468	20240531	115900	305656970	15620	15620	15620	15620	1
469	20240531	115800	305641350	15590	15590	15590	15590	0
470	20240531	115700	305641350	15590	15590	15590	15590	0
471	20240531	115600	305641350	15590	15590	15590	15590	0
472	20240531	115500	305641350	15590	15590	15590	15590	0
473	20240531	115400	305641350	15590	15600	15600	15590	30
474	20240531	115300	305173640	15620	15620	15620	15620	0
475	20240531	115200	305173640	15620	15620	15620	15620	2
476	20240531	115100	305142400	15620	15620	15620	15620	0
477	20240531	115000	305142400	15620	15620	15620	15620	1
478	20240531	114900	305126780	15660	15660	15660	15660	0
479	20240531	114800	305126780	15660	15660	15660	15660	0
480	20240531	114700	305126780	15660	15660	15660	15660	0
481	20240531	114600	305126780	15660	15660	15660	15660	0
482	20240531	114500	305126780	15660	15660	15660	15660	0
483	20240531	114400	305126780	15660	15660	15660	15660	0
484	20240531	114300	305126780	15660	15610	15660	15610	2
485	20240531	114200	305095510	15610	15610	15610	15610	1
486	20240531	114100	305079900	15610	15620	15620	15610	6
487	20240531	114000	304986190	15620	15620	15620	15620	195
488	20240531	113900	301940290	15660	15660	15660	15660	11
489	20240531	113800	301768030	15620	15620	15620	15620	0
490	20240531	113700	301768030	15620	15660	15660	15620	10
491	20240531	113600	301611790	15620	15630	15630	15620	205
492	20240531	113500	298409370	15660	15660	15660	15660	0
493	20240531	113400	298409370	15660	15660	15660	15660	0
494	20240531	113300	298409370	15660	15660	15660	15660	0
495	20240531	113200	298409370	15660	15660	15660	15660	0
496	20240531	113100	298409370	15660	15660	15660	15660	0
497	20240531	113000	298409370	15660	15660	15660	15660	0
498	20240531	112900	298409370	15660	15660	15660	15660	1
499	20240531	112800	298393710	15620	15620	15620	15620	115
500	20240531	112700	296597410	15620	15620	15620	15620	0
501	20240531	112600	296597410	15620	15620	15620	15620	0
502	20240531	112500	296597410	15620	15620	15620	15620	0
503	20240531	112400	296597410	15620	15620	15620	15620	0
504	20240531	112300	296597410	15620	15620	15620	15620	0
505	20240531	112200	296597410	15620	15620	15620	15620	9
506	20240531	112100	296456830	15560	15560	15560	15560	0
507	20240531	112000	296456830	15560	15560	15560	15560	0
508	20240531	111900	296456830	15560	15560	15560	15560	0
509	20240531	111800	296456830	15560	15560	15560	15560	154
510	20240531	111700	294060590	15560	15570	15570	15560	49
511	20240531	111600	293297960	15570	15570	15570	15570	123
512	20240531	111500	291382850	15570	15570	15570	15570	10
513	20240531	111400	291227150	15580	15580	15580	15580	0
514	20240531	111300	291227150	15580	15580	15580	15580	0
515	20240531	111200	291227150	15580	15580	15580	15580	158
516	20240531	111100	288765510	15600	15600	15600	15600	10
517	20240531	111000	288609510	15600	15600	15600	15600	69
518	20240531	110900	287533110	15600	15600	15600	15600	1
519	20240531	110800	287517510	15600	15600	15600	15600	0
520	20240531	110700	287517510	15600	15600	15600	15600	0
521	20240531	110600	287517510	15600	15610	15610	15600	43
522	20240531	110500	286846690	15600	15600	15600	15600	0
523	20240531	110400	286846690	15600	15600	15600	15600	1
524	20240531	110300	286831090	15670	15670	15670	15670	0
525	20240531	110200	286831090	15670	15670	15670	15670	3
526	20240531	110100	286784080	15670	15670	15670	15670	0
527	20240531	110000	286784080	15670	15670	15670	15670	0
528	20240531	105900	286784080	15670	15670	15670	15670	0
529	20240531	105800	286784080	15670	15650	15670	15650	101
530	20240531	105700	285201430	15650	15650	15650	15650	23
531	20240531	105600	284841480	15650	15650	15650	15650	0
532	20240531	105500	284841480	15650	15650	15650	15650	0
533	20240531	105400	284841480	15650	15610	15650	15610	11
534	20240531	105300	284669410	15600	15600	15600	15600	26
535	20240531	105200	284263810	15620	15620	15620	15620	100
536	20240531	105100	282701810	15620	15620	15620	15620	0
537	20240531	105000	282701810	15620	15570	15620	15570	9
538	20240531	104900	282561280	15570	15570	15570	15570	5
539	20240531	104800	282483430	15570	15570	15570	15570	20
540	20240531	104700	282172030	15570	15570	15570	15570	1
541	20240531	104600	282156460	15550	15550	15550	15550	0
542	20240531	104500	282156460	15550	15550	15550	15540	143
543	20240531	104400	279933460	15550	15550	15550	15550	25
544	20240531	104300	279544710	15620	15600	15620	15600	60
545	20240531	104200	278607830	15550	15550	15550	15550	40
546	20240531	104100	277985830	15550	15560	15560	15550	123
547	20240531	104000	276072970	15560	15550	15560	15550	35
548	20240531	103900	275528620	15560	15570	15570	15560	103
549	20240531	103800	273925620	15570	15560	15570	15560	13
550	20240531	103700	273723330	15560	15560	15560	15560	101
551	20240531	103600	272151770	15560	15590	15590	15560	388
552	20240531	103500	266110460	15600	15600	15600	15600	73
553	20240531	103400	264971660	15600	15600	15600	15600	70
554	20240531	103300	263879660	15600	15600	15600	15600	0
555	20240531	103200	263879660	15600	15600	15600	15600	17
556	20240531	103100	263614460	15600	15600	15600	15600	46
557	20240531	103000	262896860	15590	15590	15590	15590	22
558	20240531	102900	262553880	15600	15600	15600	15600	0
559	20240531	102800	262553880	15600	15600	15600	15600	153
560	20240531	102700	260167080	15600	15600	15600	15600	100
561	20240531	102600	258607080	15600	15600	15600	15600	0
562	20240531	102500	258607080	15600	15610	15610	15600	21
563	20240531	102400	258279470	15620	15620	15620	15620	3
564	20240531	102300	258232610	15620	15660	15660	15600	81
565	20240531	102200	256966230	15660	15660	15660	15660	16
566	20240531	102100	256715670	15620	15620	15620	15620	110
567	20240531	102000	254997470	15600	15600	15600	15600	0
568	20240531	101900	254997470	15600	15600	15600	15600	20
569	20240531	101800	254685470	15650	15650	15650	15650	229
570	20240531	101700	251101620	15600	15600	15600	15600	0
571	20240531	101600	251101620	15600	15630	15640	15600	119
572	20240531	101500	249241320	15640	15640	15640	15640	0
573	20240531	101400	249241320	15640	15640	15640	15640	0
574	20240531	101300	249241320	15640	15640	15640	15640	77
575	20240531	101200	248037040	15600	15600	15690	15600	10
576	20240531	101100	247880650	15600	15600	15600	15600	0
577	20240531	101000	247880650	15600	15600	15690	15600	10
578	20240531	100900	247724250	15690	15690	15690	15690	0
579	20240531	100800	247724250	15690	15580	15690	15580	36
580	20240531	100700	247162510	15560	15600	15600	15560	153
581	20240531	100600	244780520	15600	15620	15620	15600	210
582	20240531	100500	241503060	15620	15700	15700	15620	1045
583	20240531	100400	225162220	15710	15710	15710	15710	31
584	20240531	100300	224675210	15720	15720	15720	15720	0
585	20240531	100200	224675210	15720	15720	15720	15720	5
586	20240531	100100	224596610	15710	15710	15710	15710	0
587	20240531	100000	224596610	15710	15710	15710	15710	50
588	20240531	095900	223811110	15710	15710	15710	15710	90
589	20240531	095800	222397210	15740	15740	15740	15740	3
590	20240531	095700	222349990	15740	15790	15790	15740	8
591	20240531	095600	222224020	15740	15740	15740	15740	0
592	20240531	095500	222224020	15740	15740	15740	15740	1
593	20240531	095400	222208280	15700	15700	15700	15700	0
594	20240531	095300	222208280	15700	15700	15700	15700	0
595	20240531	095200	222208280	15700	15650	15700	15650	71
596	20240531	095100	221093630	15640	15640	15640	15640	51
597	20240531	095000	220295990	15640	15640	15640	15640	714
598	20240531	094900	209129030	15640	15630	15640	15630	29
599	20240531	094800	208675500	15630	15730	15730	15630	2319
600	20240531	094700	172267370	15730	15730	15730	15730	0
601	20240531	094600	172267370	15730	15780	15780	15730	425
602	20240531	094500	165582070	15890	15860	15890	15860	150
603	20240531	094400	163199240	15910	15790	15910	15730	14
604	20240531	094300	162977640	15790	15770	15790	15770	194
605	20240531	094200	159915720	15770	15770	15770	15770	0
606	20240531	094100	159915720	15770	15770	15770	15770	9
607	20240531	094000	159773790	15770	15720	15770	15720	94
608	20240531	093900	158296060	15720	15770	15770	15720	120
609	20240531	093800	156407760	15790	15790	15790	15790	0
610	20240531	093700	156407760	15790	15790	15790	15790	0
611	20240531	093600	156407760	15790	15720	15790	15720	59
612	20240531	093500	155479580	15720	15720	15720	15720	0
613	20240531	093400	155479580	15720	15720	15720	15720	1
614	20240531	093300	155463860	15720	15720	15720	15720	429
615	20240531	093200	148719980	15790	15730	15790	15710	85
616	20240531	093100	147383480	15760	15790	15790	15760	3
617	20240531	093000	147336140	15790	15790	15790	15610	1002
618	20240531	092900	131603690	15790	15800	15800	15790	285
619	20240531	092800	127101640	15800	15830	15830	15800	215
620	20240531	092700	123702640	15830	15900	15900	15830	152
621	20240531	092600	121295930	15900	15900	15900	15900	0
622	20240531	092500	121295930	15900	15900	15900	15900	1
623	20240531	092400	121280030	15840	15900	15900	15840	778
624	20240531	092300	108948870	15900	15900	15900	15900	39
625	20240531	092200	108328770	15950	15950	15950	15950	0
626	20240531	092100	108328770	15950	15980	15980	15950	6
627	20240531	092000	108232950	15900	15900	15900	15900	30
628	20240531	091900	107755950	15900	15900	15900	15900	0
629	20240531	091800	107755950	15900	15960	15960	15900	37
630	20240531	091700	107166250	15960	15960	15960	15960	0
631	20240531	091600	107166250	15960	15960	15960	15960	0
632	20240531	091500	107166250	15960	15980	15980	15960	515
633	20240531	091400	98944550	15960	15960	15960	15960	0
634	20240531	091300	98944550	15960	15960	15960	15960	13
635	20240531	091200	98737070	15950	15950	15950	15950	0
636	20240531	091100	98737070	15950	15880	15950	15880	927
637	20240531	091000	83953370	15890	15820	15890	15820	136
638	20240531	090900	81799520	15810	15820	15820	15810	283
639	20240531	090800	77323040	15820	15820	15820	15820	49
640	20240531	090700	76547860	15820	15850	15850	15820	1000
641	20240531	090600	60715800	15840	15950	15960	15840	468
642	20240531	090500	53261800	15950	15950	15950	15950	91
643	20240531	090400	51810350	16050	16050	16050	15950	249
644	20240531	090300	47816730	16050	16140	16140	15970	318
645	20240531	090200	42716620	16140	16060	16140	16060	106
646	20240531	090100	41006260	16060	16180	16180	15800	1216
647	20240531	090000	21591670	16010	16130	16200	16010	1240