KissMeData/200350/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203800	1015825390	12710	12710	12710	12710	889
3	20240530	203700	1015825390	12710	12710	12710	12710	0
4	20240530	203600	1015825390	12710	12710	12710	12710	0
5	20240530	203500	1015825390	12710	12710	12710	12710	0
6	20240530	203400	1015825390	12710	12710	12710	12710	0
7	20240530	203300	1015825390	12710	12710	12710	12710	0
8	20240530	203200	1015825390	12710	12710	12710	12710	0
9	20240530	203100	1015825390	12710	12710	12710	12710	0
10	20240530	203000	1015825390	12710	12710	12710	12710	0
11	20240530	202900	1015825390	12710	12710	12710	12710	0
12	20240530	202800	1015825390	12710	12710	12710	12710	0
13	20240530	202700	1015825390	12710	12710	12710	12710	0
14	20240530	202600	1015825390	12710	12710	12710	12710	0
15	20240530	202500	1015825390	12710	12710	12710	12710	0
16	20240530	202400	1015825390	12710	12710	12710	12710	0
17	20240530	202300	1015825390	12710	12710	12710	12710	0
18	20240530	202200	1015825390	12710	12710	12710	12710	0
19	20240530	202100	1015825390	12710	12710	12710	12710	0
20	20240530	202000	1015825390	12710	12710	12710	12710	0
21	20240530	201900	1015825390	12710	12710	12710	12710	0
22	20240530	201800	1015825390	12710	12710	12710	12710	0
23	20240530	201700	1015825390	12710	12710	12710	12710	0
24	20240530	201600	1015825390	12710	12710	12710	12710	0
25	20240530	201500	1015825390	12710	12710	12710	12710	0
26	20240530	201400	1015825390	12710	12710	12710	12710	0
27	20240530	201300	1015825390	12710	12710	12710	12710	0
28	20240530	201200	1015825390	12710	12710	12710	12710	0
29	20240530	201100	1015825390	12710	12710	12710	12710	0
30	20240530	201000	1015825390	12710	12710	12710	12710	0
31	20240530	200900	1015825390	12710	12710	12710	12710	0
32	20240530	200800	1015825390	12710	12710	12710	12710	889
33	20240530	200700	1015825390	12710	12710	12710	12710	0
34	20240530	200600	1015825390	12710	12710	12710	12710	0
35	20240530	200500	1015825390	12710	12710	12710	12710	0
36	20240530	200400	1015825390	12710	12710	12710	12710	0
37	20240530	200300	1015825390	12710	12710	12710	12710	0
38	20240530	200200	1015825390	12710	12710	12710	12710	0
39	20240530	200100	1015825390	12710	12710	12710	12710	0
40	20240530	200000	1015825390	12710	12710	12710	12710	0
41	20240530	195900	1015825390	12710	12710	12710	12710	0
42	20240530	195800	1015825390	12710	12710	12710	12710	0
43	20240530	195700	1015825390	12710	12710	12710	12710	0
44	20240530	195600	1015825390	12710	12710	12710	12710	0
45	20240530	195500	1015825390	12710	12710	12710	12710	0
46	20240530	195400	1015825390	12710	12710	12710	12710	0
47	20240530	195300	1015825390	12710	12710	12710	12710	0
48	20240530	195200	1015825390	12710	12710	12710	12710	0
49	20240530	195100	1015825390	12710	12710	12710	12710	0
50	20240530	195000	1015825390	12710	12710	12710	12710	0
51	20240530	194900	1015825390	12710	12710	12710	12710	0
52	20240530	194800	1015825390	12710	12710	12710	12710	0
53	20240530	194700	1015825390	12710	12710	12710	12710	0
54	20240530	194600	1015825390	12710	12710	12710	12710	0
55	20240530	194500	1015825390	12710	12710	12710	12710	0
56	20240530	194400	1015825390	12710	12710	12710	12710	0
57	20240530	194300	1015825390	12710	12710	12710	12710	0
58	20240530	194200	1015825390	12710	12710	12710	12710	0
59	20240530	194100	1015825390	12710	12710	12710	12710	0
60	20240530	194000	1015825390	12710	12710	12710	12710	0
61	20240530	193900	1015825390	12710	12710	12710	12710	0
62	20240530	193800	1015825390	12710	12710	12710	12710	889
63	20240530	193700	1015825390	12710	12710	12710	12710	0
64	20240530	193600	1015825390	12710	12710	12710	12710	0
65	20240530	193500	1015825390	12710	12710	12710	12710	0
66	20240530	193400	1015825390	12710	12710	12710	12710	0
67	20240530	193300	1015825390	12710	12710	12710	12710	0
68	20240530	193200	1015825390	12710	12710	12710	12710	0
69	20240530	193100	1015825390	12710	12710	12710	12710	0
70	20240530	193000	1015825390	12710	12710	12710	12710	0
71	20240530	192900	1015825390	12710	12710	12710	12710	0
72	20240530	192800	1015825390	12710	12710	12710	12710	0
73	20240530	192700	1015825390	12710	12710	12710	12710	0
74	20240530	192600	1015825390	12710	12710	12710	12710	0
75	20240530	192500	1015825390	12710	12710	12710	12710	0
76	20240530	192400	1015825390	12710	12710	12710	12710	0
77	20240530	192300	1015825390	12710	12710	12710	12710	0
78	20240530	192200	1015825390	12710	12710	12710	12710	0
79	20240530	192100	1015825390	12710	12710	12710	12710	0
80	20240530	192000	1015825390	12710	12710	12710	12710	0
81	20240530	191900	1015825390	12710	12710	12710	12710	0
82	20240530	191800	1015825390	12710	12710	12710	12710	0
83	20240530	191700	1015825390	12710	12710	12710	12710	0
84	20240530	191600	1015825390	12710	12710	12710	12710	0
85	20240530	191500	1015825390	12710	12710	12710	12710	0
86	20240530	191400	1015825390	12710	12710	12710	12710	0
87	20240530	191300	1015825390	12710	12710	12710	12710	0
88	20240530	191200	1015825390	12710	12710	12710	12710	0
89	20240530	191100	1015825390	12710	12710	12710	12710	0
90	20240530	191000	1015825390	12710	12710	12710	12710	0
91	20240530	190900	1015825390	12710	12710	12710	12710	0
92	20240530	190800	1015825390	12710	12710	12710	12710	889
93	20240530	190700	1015825390	12710	12710	12710	12710	0
94	20240530	190600	1015825390	12710	12710	12710	12710	0
95	20240530	190500	1015825390	12710	12710	12710	12710	0
96	20240530	190400	1015825390	12710	12710	12710	12710	0
97	20240530	190300	1015825390	12710	12710	12710	12710	0
98	20240530	190200	1015825390	12710	12710	12710	12710	0
99	20240530	190100	1015825390	12710	12710	12710	12710	0
100	20240530	190000	1015825390	12710	12710	12710	12710	0
101	20240530	185900	1015825390	12710	12710	12710	12710	0
102	20240530	185800	1015825390	12710	12710	12710	12710	0
103	20240530	185700	1015825390	12710	12710	12710	12710	0
104	20240530	185600	1015825390	12710	12710	12710	12710	0
105	20240530	185500	1015825390	12710	12710	12710	12710	0
106	20240530	185400	1015825390	12710	12710	12710	12710	0
107	20240530	185300	1015825390	12710	12710	12710	12710	0
108	20240530	185200	1015825390	12710	12710	12710	12710	0
109	20240530	185100	1015825390	12710	12710	12710	12710	0
110	20240530	185000	1015825390	12710	12710	12710	12710	0
111	20240530	184900	1015825390	12710	12710	12710	12710	0
112	20240530	184800	1015825390	12710	12710	12710	12710	0
113	20240530	184700	1015825390	12710	12710	12710	12710	0
114	20240530	184600	1015825390	12710	12710	12710	12710	0
115	20240530	184500	1015825390	12710	12710	12710	12710	0
116	20240530	184400	1015825390	12710	12710	12710	12710	0
117	20240530	184300	1015825390	12710	12710	12710	12710	0
118	20240530	184200	1015825390	12710	12710	12710	12710	0
119	20240530	184100	1015825390	12710	12710	12710	12710	0
120	20240530	184000	1015825390	12710	12710	12710	12710	0
121	20240530	183900	1015825390	12710	12710	12710	12710	0
122	20240530	183800	1015825390	12710	12710	12710	12710	889
123	20240530	183700	1015825390	12710	12710	12710	12710	0
124	20240530	183600	1015825390	12710	12710	12710	12710	0
125	20240530	183500	1015825390	12710	12710	12710	12710	0
126	20240530	183400	1015825390	12710	12710	12710	12710	0
127	20240530	183300	1015825390	12710	12710	12710	12710	0
128	20240530	183200	1015825390	12710	12710	12710	12710	0
129	20240530	183100	1015825390	12710	12710	12710	12710	0
130	20240530	183000	1015825390	12710	12710	12710	12710	0
131	20240530	182900	1015825390	12710	12710	12710	12710	0
132	20240530	182800	1015825390	12710	12710	12710	12710	0
133	20240530	182700	1015825390	12710	12710	12710	12710	0
134	20240530	182600	1015825390	12710	12710	12710	12710	0
135	20240530	182500	1015825390	12710	12710	12710	12710	0
136	20240530	182400	1015825390	12710	12710	12710	12710	0
137	20240530	182300	1015825390	12710	12710	12710	12710	0
138	20240530	182200	1015825390	12710	12710	12710	12710	0
139	20240530	182100	1015825390	12710	12710	12710	12710	0
140	20240530	182000	1015825390	12710	12710	12710	12710	0
141	20240530	181900	1015825390	12710	12710	12710	12710	0
142	20240530	181800	1015825390	12710	12710	12710	12710	0
143	20240530	181700	1015825390	12710	12710	12710	12710	0
144	20240530	181600	1015825390	12710	12710	12710	12710	0
145	20240530	181500	1015825390	12710	12710	12710	12710	0
146	20240530	181400	1015825390	12710	12710	12710	12710	0
147	20240530	181300	1015825390	12710	12710	12710	12710	0
148	20240530	181200	1015825390	12710	12710	12710	12710	0
149	20240530	181100	1015825390	12710	12710	12710	12710	0
150	20240530	181000	1015825390	12710	12710	12710	12710	0
151	20240530	180900	1015825390	12710	12710	12710	12710	0
152	20240530	180800	1015825390	12710	12710	12710	12710	889
153	20240530	180700	1015825390	12710	12710	12710	12710	0
154	20240530	180600	1015825390	12710	12710	12710	12710	0
155	20240530	180500	1015825390	12710	12710	12710	12710	0
156	20240530	180400	1015825390	12710	12710	12710	12710	0
157	20240530	180300	1015825390	12710	12710	12710	12710	0
158	20240530	180200	1015825390	12710	12710	12710	12710	0
159	20240530	180100	1015825390	12710	12710	12710	12710	0
160	20240530	180000	1015825390	12710	12710	12710	12710	0
161	20240530	175900	1015825390	12710	12710	12710	12710	0
162	20240530	175800	1015825390	12710	12710	12710	12710	0
163	20240530	175700	1015825390	12710	12710	12710	12710	0
164	20240530	175600	1015825390	12710	12710	12710	12710	0
165	20240530	175500	1015825390	12710	12710	12710	12710	0
166	20240530	175400	1015825390	12710	12710	12710	12710	0
167	20240530	175300	1015825390	12710	12710	12710	12710	0
168	20240530	175200	1015825390	12710	12710	12710	12710	0
169	20240530	175100	1015825390	12710	12710	12710	12710	0
170	20240530	175000	1015825390	12710	12710	12710	12710	0
171	20240530	174900	1015825390	12710	12710	12710	12710	0
172	20240530	174800	1015825390	12710	12710	12710	12710	0
173	20240530	174700	1015825390	12710	12710	12710	12710	0
174	20240530	174600	1015825390	12710	12710	12710	12710	0
175	20240530	174500	1015825390	12710	12710	12710	12710	0
176	20240530	174400	1015825390	12710	12710	12710	12710	0
177	20240530	174300	1015825390	12710	12710	12710	12710	0
178	20240530	174200	1015825390	12710	12710	12710	12710	0
179	20240530	174100	1015825390	12710	12710	12710	12710	0
180	20240530	174000	1015825390	12710	12710	12710	12710	0
181	20240530	173900	1015825390	12710	12710	12710	12710	0
182	20240530	173800	1015825390	12710	12710	12710	12710	889
183	20240530	173700	1015825390	12710	12710	12710	12710	0
184	20240530	173600	1015825390	12710	12710	12710	12710	0
185	20240530	173500	1015825390	12710	12710	12710	12710	0
186	20240530	173400	1015825390	12710	12710	12710	12710	0
187	20240530	173300	1015825390	12710	12710	12710	12710	0
188	20240530	173200	1015825390	12710	12710	12710	12710	0
189	20240530	173100	1015825390	12710	12710	12710	12710	0
190	20240530	173000	1015825390	12710	12710	12710	12710	0
191	20240530	172900	1015825390	12710	12710	12710	12710	0
192	20240530	172800	1015825390	12710	12710	12710	12710	0
193	20240530	172700	1015825390	12710	12710	12710	12710	0
194	20240530	172600	1015825390	12710	12710	12710	12710	0
195	20240530	172500	1015825390	12710	12710	12710	12710	0
196	20240530	172400	1015825390	12710	12710	12710	12710	0
197	20240530	172300	1015825390	12710	12710	12710	12710	0
198	20240530	172200	1015825390	12710	12710	12710	12710	0
199	20240530	172100	1015825390	12710	12710	12710	12710	0
200	20240530	172000	1015825390	12710	12710	12710	12710	0
201	20240530	171900	1015825390	12710	12710	12710	12710	0
202	20240530	171800	1015825390	12710	12710	12710	12710	0
203	20240530	171700	1015825390	12710	12710	12710	12710	0
204	20240530	171600	1015825390	12710	12710	12710	12710	0
205	20240530	171500	1015825390	12710	12710	12710	12710	0
206	20240530	171400	1015825390	12710	12710	12710	12710	0
207	20240530	171300	1015825390	12710	12710	12710	12710	0
208	20240530	171200	1015825390	12710	12710	12710	12710	0
209	20240530	171100	1015825390	12710	12710	12710	12710	0
210	20240530	171000	1015825390	12710	12710	12710	12710	0
211	20240530	170900	1015825390	12710	12710	12710	12710	0
212	20240530	170800	1015825390	12710	12710	12710	12710	889
213	20240530	170700	1015825390	12710	12710	12710	12710	0
214	20240530	170600	1015825390	12710	12710	12710	12710	0
215	20240530	170500	1015825390	12710	12710	12710	12710	0
216	20240530	170400	1015825390	12710	12710	12710	12710	0
217	20240530	170300	1015825390	12710	12710	12710	12710	0
218	20240530	170200	1015825390	12710	12710	12710	12710	0
219	20240530	170100	1015825390	12710	12710	12710	12710	0
220	20240530	170000	1015825390	12710	12710	12710	12710	0
221	20240530	165900	1015825390	12710	12710	12710	12710	0
222	20240530	165800	1015825390	12710	12710	12710	12710	0
223	20240530	165700	1015825390	12710	12710	12710	12710	0
224	20240530	165600	1015825390	12710	12710	12710	12710	0
225	20240530	165500	1015825390	12710	12710	12710	12710	0
226	20240530	165400	1015825390	12710	12710	12710	12710	0
227	20240530	165300	1015825390	12710	12710	12710	12710	0
228	20240530	165200	1015825390	12710	12710	12710	12710	0
229	20240530	165100	1015825390	12710	12710	12710	12710	0
230	20240530	165000	1015825390	12710	12710	12710	12710	0
231	20240530	164900	1015825390	12710	12710	12710	12710	0
232	20240530	164800	1015825390	12710	12710	12710	12710	0
233	20240530	164700	1015825390	12710	12710	12710	12710	0
234	20240530	164600	1015825390	12710	12710	12710	12710	0
235	20240530	164500	1015825390	12710	12710	12710	12710	0
236	20240530	164400	1015825390	12710	12710	12710	12710	0
237	20240530	164300	1015825390	12710	12710	12710	12710	0
238	20240530	164200	1015825390	12710	12710	12710	12710	0
239	20240530	164100	1015825390	12710	12710	12710	12710	0
240	20240530	164000	1015825390	12710	12710	12710	12710	0
241	20240530	163900	1015825390	12710	12710	12710	12710	0
242	20240530	163800	1015825390	12710	12710	12710	12710	889
243	20240530	163700	1015825390	12710	12710	12710	12710	0
244	20240530	163600	1015825390	12710	12710	12710	12710	0
245	20240530	163500	1015825390	12710	12710	12710	12710	0
246	20240530	163400	1015825390	12710	12710	12710	12710	0
247	20240530	163300	1015825390	12710	12710	12710	12710	0
248	20240530	163200	1015825390	12710	12710	12710	12710	0
249	20240530	163100	1015825390	12710	12710	12710	12710	0
250	20240530	163000	1015825390	12710	12710	12710	12710	0
251	20240530	162900	1015825390	12710	12710	12710	12710	0
252	20240530	162800	1015825390	12710	12710	12710	12710	0
253	20240530	162700	1015825390	12710	12710	12710	12710	0
254	20240530	162600	1015825390	12710	12710	12710	12710	0
255	20240530	162500	1015825390	12710	12710	12710	12710	0
256	20240530	162400	1015825390	12710	12710	12710	12710	0
257	20240530	162300	1015825390	12710	12710	12710	12710	0
258	20240530	162200	1015825390	12710	12710	12710	12710	0
259	20240530	162100	1015825390	12710	12710	12710	12710	0
260	20240530	162000	1015825390	12710	12710	12710	12710	0
261	20240530	161900	1015825390	12710	12710	12710	12710	0
262	20240530	161800	1015825390	12710	12710	12710	12710	0
263	20240530	161700	1015825390	12710	12710	12710	12710	0
264	20240530	161600	1015825390	12710	12710	12710	12710	0
265	20240530	161500	1015825390	12710	12710	12710	12710	0
266	20240530	161400	1015825390	12710	12710	12710	12710	0
267	20240530	161300	1015825390	12710	12710	12710	12710	0
268	20240530	161200	1015825390	12710	12710	12710	12710	0
269	20240530	161100	1015825390	12710	12710	12710	12710	0
270	20240530	161000	1015825390	12710	12710	12710	12710	0
271	20240530	160900	1015825390	12710	12710	12710	12710	0
272	20240530	160800	1015825390	12710	12710	12710	12710	889
273	20240530	160700	1015825390	12710	12710	12710	12710	0
274	20240530	160600	1015825390	12710	12710	12710	12710	0
275	20240530	160500	1015825390	12710	12710	12710	12710	0
276	20240530	160400	1015825390	12710	12710	12710	12710	0
277	20240530	160300	1015825390	12710	12710	12710	12710	0
278	20240530	160200	1015825390	12710	12710	12710	12710	0
279	20240530	160100	1015825390	12710	12710	12710	12710	0
280	20240530	160000	1015825390	12710	12710	12710	12710	0
281	20240530	155900	1015825390	12710	12710	12710	12710	0
282	20240530	155800	1015825390	12710	12710	12710	12710	0
283	20240530	155700	1015825390	12710	12710	12710	12710	0
284	20240530	155600	1015825390	12710	12710	12710	12710	0
285	20240530	155500	1015825390	12710	12710	12710	12710	0
286	20240530	155400	1015825390	12710	12710	12710	12710	0
287	20240530	155300	1015825390	12710	12710	12710	12710	0
288	20240530	155200	1015825390	12710	12710	12710	12710	0
289	20240530	155100	1015825390	12710	12710	12710	12710	0
290	20240530	155000	1015825390	12710	12710	12710	12710	0
291	20240530	154900	1015825390	12710	12710	12710	12710	0
292	20240530	154800	1015825390	12710	12710	12710	12710	0
293	20240530	154700	1015825390	12710	12710	12710	12710	0
294	20240530	154600	1015825390	12710	12710	12710	12710	0
295	20240530	154500	1015825390	12710	12710	12710	12710	0
296	20240530	154400	1015825390	12710	12710	12710	12710	0
297	20240530	154300	1015825390	12710	12710	12710	12710	0
298	20240530	154200	1015825390	12710	12710	12710	12710	0
299	20240530	154100	1015825390	12710	12710	12710	12710	0
300	20240530	154000	1015825390	12710	12710	12710	12710	0
301	20240530	153900	1015825390	12710	12710	12710	12710	0
302	20240530	153800	1015825390	12710	12710	12710	12710	889
303	20240530	153700	1015825390	12710	12710	12710	12710	0
304	20240530	153600	1015825390	12710	12710	12710	12710	0
305	20240530	153500	1015825390	12710	12710	12710	12710	0
306	20240530	153400	1015825390	12710	12710	12710	12710	0
307	20240530	153300	1015825390	12710	12710	12710	12710	0
308	20240530	153200	1015825390	12710	12710	12710	12710	0
309	20240530	153100	1015825390	12710	12710	12710	12710	0
310	20240530	153000	1015825390	12710	12710	12710	12710	889
311	20240530	152900	1004526200	12720	12720	12720	12720	0
312	20240530	152800	1004526200	12720	12720	12720	12720	0
313	20240530	152700	1004526200	12720	12720	12720	12720	0
314	20240530	152600	1004526200	12720	12720	12720	12720	0
315	20240530	152500	1004526200	12720	12720	12720	12720	0
316	20240530	152400	1004526200	12720	12720	12720	12720	0
317	20240530	152300	1004526200	12720	12720	12720	12720	0
318	20240530	152200	1004526200	12720	12720	12720	12720	0
319	20240530	152100	1004526200	12720	12720	12720	12720	0
320	20240530	152000	1004526200	12720	12720	12720	12720	0
321	20240530	151900	1004526200	12720	12750	12750	12710	565
322	20240530	151800	997335590	12700	12750	12750	12700	1373
323	20240530	151700	979888030	12760	12760	12760	12760	80
324	20240530	151600	978867230	12700	12710	12710	12700	1230
325	20240530	151500	963244730	12700	12780	12780	12700	2054
326	20240530	151400	937123840	12780	12780	12780	12780	90
327	20240530	151300	935973640	12790	12790	12790	12790	0
328	20240530	151200	935973640	12790	12790	12790	12790	3
329	20240530	151100	935935270	12730	12800	12800	12730	437
330	20240530	151000	930360530	12800	12780	12800	12780	130
331	20240530	150900	928698930	12810	12810	12810	12810	2
332	20240530	150800	928673310	12810	12810	12810	12810	0
333	20240530	150700	928673310	12810	12810	12810	12810	10
334	20240530	150600	928545210	12810	12810	12810	12810	3
335	20240530	150500	928506780	12830	12830	12830	12830	0
336	20240530	150400	928506780	12830	12830	12830	12830	115
337	20240530	150300	927031330	12830	12830	12830	12830	5
338	20240530	150200	926967180	12830	12820	12830	12820	614
339	20240530	150100	919092300	12820	12820	12820	12820	1
340	20240530	150000	919079480	12830	12830	12830	12780	145
341	20240530	145900	917220470	12830	12800	12830	12800	512
342	20240530	145800	910662770	12810	12810	12810	12810	0
343	20240530	145700	910662770	12810	12800	12810	12800	164
344	20240530	145600	908563460	12790	12740	12790	12740	365
345	20240530	145500	903899980	12740	12780	12780	12740	15
346	20240530	145400	903708780	12750	12730	12750	12730	21
347	20240530	145300	903441430	12730	12740	12740	12730	34
348	20240530	145200	903008290	12740	12740	12740	12740	57
349	20240530	145100	902282110	12750	12750	12750	12750	14
350	20240530	145000	902103610	12750	12750	12750	12750	7
351	20240530	144900	902014360	12800	12800	12800	12750	177
352	20240530	144800	899756860	12760	12760	12760	12760	70
353	20240530	144700	898863660	12810	12770	12810	12770	41
354	20240530	144600	898340050	12770	12790	12790	12770	33
355	20240530	144500	897918220	12770	12770	12770	12770	101
356	20240530	144400	896628450	12780	12760	12790	12760	45
357	20240530	144300	896053940	12800	12800	12800	12800	3
358	20240530	144200	896015540	12750	12750	12750	12750	0
359	20240530	144100	896015540	12750	12770	12770	12750	685
360	20240530	144000	887271980	12810	12810	12810	12810	55
361	20240530	143900	886567430	12770	12780	12780	12770	45
362	20240530	143800	885992580	12810	12810	12810	12810	0
363	20240530	143700	885992580	12810	12800	12810	12760	90
364	20240530	143600	884841110	12810	12810	12810	12810	0
365	20240530	143500	884841110	12810	12810	12810	12810	0
366	20240530	143400	884841110	12810	12810	12810	12810	0
367	20240530	143300	884841110	12810	12810	12810	12810	0
368	20240530	143200	884841110	12810	12810	12810	12810	0
369	20240530	143100	884841110	12810	12790	12810	12790	625
370	20240530	143000	876837210	12750	12750	12750	12750	0
371	20240530	142900	876837210	12750	12750	12750	12750	5
372	20240530	142800	876773460	12800	12800	12800	12800	0
373	20240530	142700	876773460	12800	12800	12800	12800	0
374	20240530	142600	876773460	12800	12750	12800	12750	116
375	20240530	142500	875290910	12800	12800	12800	12800	5
376	20240530	142400	875226910	12770	12770	12770	12770	1
377	20240530	142300	875214140	12780	12760	12800	12760	110
378	20240530	142200	873808340	12810	12810	12810	12810	0
379	20240530	142100	873808340	12810	12810	12810	12810	0
380	20240530	142000	873808340	12810	12810	12810	12810	40
381	20240530	141900	873295940	12810	12810	12810	12810	100
382	20240530	141800	872014940	12810	12810	12810	12810	0
383	20240530	141700	872014940	12810	12810	12810	12810	0
384	20240530	141600	872014940	12810	12810	12810	12810	1
385	20240530	141500	872002130	12820	12730	12820	12730	62
386	20240530	141400	871212700	12730	12730	12730	12730	260
387	20240530	141300	867902900	12750	12750	12750	12750	1
388	20240530	141200	867890150	12750	12750	12750	12750	0
389	20240530	141100	867890150	12750	12750	12750	12750	10
390	20240530	141000	867762650	12750	12750	12750	12750	203
391	20240530	140900	865174400	12750	12750	12750	12750	1
392	20240530	140800	865161650	12740	12740	12740	12740	0
393	20240530	140700	865161650	12740	12740	12740	12700	3063
394	20240530	140600	826251610	12740	12740	12740	12740	302
395	20240530	140500	822404130	12730	12730	12730	12730	59
396	20240530	140400	821653060	12720	12720	12720	12720	280
397	20240530	140300	818091460	12710	12710	12710	12710	101
398	20240530	140200	816807750	12700	12700	12700	12700	0
399	20240530	140100	816807750	12700	12700	12700	12700	0
400	20240530	140000	816807750	12700	12710	12710	12700	150
401	20240530	135900	814901740	12710	12710	12710	12710	274
402	20240530	135800	811419200	12710	12710	12710	12710	0
403	20240530	135700	811419200	12710	12710	12710	12710	360
404	20240530	135600	806843600	12710	12750	12750	12710	595
405	20240530	135500	799275920	12760	12760	12760	12760	1
406	20240530	135400	799263160	12870	12870	12870	12870	0
407	20240530	135300	799263160	12870	12850	12890	12850	15
408	20240530	135200	799070040	12820	12740	12820	12740	64
409	20240530	135100	798254320	12720	12740	12740	12720	338
410	20240530	135000	793954340	12730	12720	12730	12720	8
411	20240530	134900	793852540	12730	12730	12730	12730	85
412	20240530	134800	792770490	12730	12730	12730	12730	10
413	20240530	134700	792643190	12730	12730	12730	12730	0
414	20240530	134600	792643190	12730	12730	12730	12730	1
415	20240530	134500	792630460	12700	12700	12700	12700	65
416	20240530	134400	791804960	12700	12730	12730	12690	1101
417	20240530	134300	777821840	12750	12750	12750	12750	0
418	20240530	134200	777821840	12750	12750	12750	12750	0
419	20240530	134100	777821840	12750	12750	12750	12750	0
420	20240530	134000	777821840	12750	12750	12750	12750	2
421	20240530	133900	777796340	12750	12750	12750	12750	0
422	20240530	133800	777796340	12750	12750	12750	12750	50
423	20240530	133700	777158840	12750	12750	12750	12750	63
424	20240530	133600	776355590	12760	12760	12760	12760	5
425	20240530	133500	776291790	12840	12790	12840	12790	2
426	20240530	133400	776266160	12750	12730	12750	12730	585
427	20240530	133300	768808510	12700	12740	12740	12700	2417
428	20240530	133200	738088810	12750	12750	12750	12750	369
429	20240530	133100	733384060	12760	12760	12760	12760	5
430	20240530	133000	733320260	12760	12760	12760	12760	158
431	20240530	132900	731304180	12750	12750	12750	12750	69
432	20240530	132800	730424430	12750	12830	12830	12750	5878
433	20240530	132700	655328150	12830	12830	12840	12830	594
434	20240530	132600	647706450	12850	12850	12850	12850	40
435	20240530	132500	647192450	12850	12850	12850	12850	0
436	20240530	132400	647192450	12850	12850	12850	12850	61
437	20240530	132300	646408600	12850	12850	12850	12850	1
438	20240530	132200	646395750	12850	12850	12850	12850	38
439	20240530	132100	645907450	12850	12860	12860	12850	397
440	20240530	132000	640804800	12860	12840	12860	12840	368
441	20240530	131900	636079660	12840	12840	12840	12840	0
442	20240530	131800	636079660	12840	12840	12840	12840	0
443	20240530	131700	636079660	12840	12850	12850	12840	655
444	20240530	131600	627665570	12820	12820	12820	12820	0
445	20240530	131500	627665570	12820	12830	12830	12820	3
446	20240530	131400	627627100	12830	12830	12830	12830	0
447	20240530	131300	627627100	12830	12830	12830	12830	103
448	20240530	131200	626305610	12850	12840	12850	12840	474
449	20240530	131100	620219430	12850	12850	12850	12850	1
450	20240530	131000	620206580	12840	12840	12840	12840	8
451	20240530	130900	620103860	12850	12850	12850	12850	1
452	20240530	130800	620091010	12840	12840	12840	12840	0
453	20240530	130700	620091010	12840	12840	12840	12840	0
454	20240530	130600	620091010	12840	12840	12840	12840	30
455	20240530	130500	619705810	12840	12840	12840	12840	47
456	20240530	130400	619102330	12840	12840	12840	12840	0
457	20240530	130300	619102330	12840	12840	12840	12840	102
458	20240530	130200	617792650	12820	12820	12820	12820	0
459	20240530	130100	617792650	12820	12840	12840	12820	5
460	20240530	130000	617728470	12840	12840	12840	12840	0
461	20240530	125900	617728470	12840	12840	12840	12840	0
462	20240530	125800	617728470	12840	12820	12840	12820	113
463	20240530	125700	616279710	12820	12820	12820	12820	18
464	20240530	125600	616048950	12820	12820	12820	12820	32
465	20240530	125500	615638710	12820	12820	12820	12820	3
466	20240530	125400	615600250	12830	12830	12830	12830	10
467	20240530	125300	615471950	12840	12840	12840	12840	0
468	20240530	125200	615471950	12840	12840	12840	12840	103
469	20240530	125100	614149430	12840	12840	12840	12840	0
470	20240530	125000	614149430	12840	12840	12840	12840	0
471	20240530	124900	614149430	12840	12840	12840	12840	3
472	20240530	124800	614110910	12780	12790	12790	12780	1100
473	20240530	124700	600052820	12840	12840	12840	12840	1
474	20240530	124600	600039980	12780	12860	12860	12780	2001
475	20240530	124500	574465250	12780	12860	12860	12780	1514
476	20240530	124400	555092540	12850	12860	12860	12850	58
477	20240530	124300	554346760	12860	12860	12860	12860	1
478	20240530	124200	554333900	12890	12890	12890	12890	0
479	20240530	124100	554333900	12890	12890	12890	12890	0
480	20240530	124000	554333900	12890	12890	12890	12890	3
481	20240530	123900	554295230	12850	12850	12850	12850	0
482	20240530	123800	554295230	12850	12850	12850	12850	1
483	20240530	123700	554282380	12850	12850	12850	12850	69
484	20240530	123600	553395730	12850	12890	12890	12850	277
485	20240530	123500	549835160	12860	12860	12860	12860	42
486	20240530	123400	549295040	12900	12900	12900	12900	0
487	20240530	123300	549295040	12900	12850	12900	12850	10
488	20240530	123200	549166340	12900	12900	12900	12900	0
489	20240530	123100	549166340	12900	12900	12900	12900	0
490	20240530	123000	549166340	12900	12900	12900	12900	0
491	20240530	122900	549166340	12900	12900	12900	12900	0
492	20240530	122800	549166340	12900	12900	12900	12900	11
493	20240530	122700	549024440	12900	12900	12900	12900	3
494	20240530	122600	548985740	12900	12900	12900	12900	0
495	20240530	122500	548985740	12900	12860	12900	12860	50
496	20240530	122400	548342660	12860	12900	12900	12860	203
497	20240530	122300	545732030	12870	12870	12870	12870	20
498	20240530	122200	545474630	12900	12860	12900	12860	401
499	20240530	122100	540317730	12900	12870	12900	12860	384
500	20240530	122000	535379430	12900	12900	12900	12900	13
501	20240530	121900	535211730	12860	12860	12860	12860	0
502	20240530	121800	535211730	12860	12860	12860	12860	72
503	20240530	121700	534285810	12860	12870	12870	12860	2180
504	20240530	121600	506250800	12860	12860	12860	12860	0
505	20240530	121500	506250800	12860	12900	12900	12860	1056
506	20240530	121400	492663670	12900	12900	12900	12900	0
507	20240530	121300	492663670	12900	12900	12900	12900	0
508	20240530	121200	492663670	12900	12900	12900	12900	32
509	20240530	121100	492250870	12910	12910	12910	12910	0
510	20240530	121000	492250870	12910	12910	12910	12910	200
511	20240530	120900	489668870	12960	12960	12960	12960	1
512	20240530	120800	489655910	12900	12910	12910	12900	7
513	20240530	120700	489565560	12900	12900	12900	12900	0
514	20240530	120600	489565560	12900	12960	12960	12900	328
515	20240530	120500	485332400	12910	12940	12940	12910	500
516	20240530	120400	478876750	12920	12940	12940	12920	500
517	20240530	120300	472416180	12960	12960	12960	12960	5
518	20240530	120200	472351380	12970	12970	12970	12970	0
519	20240530	120100	472351380	12970	12970	12970	12970	0
520	20240530	120000	472351380	12970	12970	12970	12970	0
521	20240530	115900	472351380	12970	12960	12970	12960	2
522	20240530	115800	472325450	12960	12960	12960	12960	1
523	20240530	115700	472312490	12970	12970	12970	12970	2
524	20240530	115600	472286550	12920	12920	12920	12920	0
525	20240530	115500	472286550	12920	12920	12970	12920	84
526	20240530	115400	471201120	12920	12920	12920	12920	0
527	20240530	115300	471201120	12920	12920	12920	12920	0
528	20240530	115200	471201120	12920	12920	12920	12920	3
529	20240530	115100	471162360	12900	12900	12900	12900	15
530	20240530	115000	470968860	12910	12930	12930	12910	412
531	20240530	114900	465648310	12920	12920	12920	12920	0
532	20240530	114800	465648310	12920	12920	12920	12920	145
533	20240530	114700	463774910	12960	12960	12960	12960	0
534	20240530	114600	463774910	12960	12960	12960	12960	712
535	20240530	114500	454547390	12960	12960	12960	12960	0
536	20240530	114400	454547390	12960	12960	12960	12960	1
537	20240530	114300	454534430	12920	12930	12970	12920	155
538	20240530	114200	452530790	12970	12970	12970	12930	34
539	20240530	114100	452091010	12930	12930	12930	12930	1
540	20240530	114000	452078080	12970	12970	12970	12910	54
541	20240530	113900	451380820	12970	12970	12970	12970	69
542	20240530	113800	450485890	12970	12930	12970	12930	34
543	20240530	113700	450046150	12930	12920	12930	12920	11
544	20240530	113600	449903980	12930	12930	12930	12930	0
545	20240530	113500	449903980	12930	12930	12930	12930	0
546	20240530	113400	449903980	12930	12930	12930	12930	14
547	20240530	113300	449722960	12930	12950	12950	12930	3
548	20240530	113200	449684140	12970	12970	12970	12970	1
549	20240530	113100	449671170	12970	12970	12970	12970	0
550	20240530	113000	449671170	12970	12970	12970	12970	176
551	20240530	112900	447388450	12980	12980	12980	12980	0
552	20240530	112800	447388450	12980	12930	12980	12900	48
553	20240530	112700	446768060	12940	12940	12940	12940	0
554	20240530	112600	446768060	12940	12940	12940	12940	96
555	20240530	112500	445525820	12940	12940	12940	12940	81
556	20240530	112400	444477680	12880	12880	12880	12880	179
557	20240530	112300	442172160	12860	12860	12860	12860	0
558	20240530	112200	442172160	12860	12940	12940	12860	938
559	20240530	112100	430097490	12940	12940	12940	12940	10
560	20240530	112000	429968090	12940	12940	12940	12940	4
561	20240530	111900	429916330	12940	13020	13020	12940	417
562	20240530	111800	424519070	12970	12970	12970	12970	0
563	20240530	111700	424519070	12970	12980	12980	12970	784
564	20240530	111600	414344750	12980	13010	13010	12980	1527
565	20240530	111500	394508840	13020	13020	13020	13020	0
566	20240530	111400	394508840	13020	13080	13080	13020	82
567	20240530	111300	393441140	13030	13030	13030	13030	30
568	20240530	111200	393050240	13090	13090	13090	13090	0
569	20240530	111100	393050240	13090	13090	13090	13090	0
570	20240530	111000	393050240	13090	13090	13090	13090	1
571	20240530	110900	393037150	13100	13100	13100	13100	3
572	20240530	110800	392997850	13070	13100	13100	13070	436
573	20240530	110700	387295440	13070	13080	13100	13070	282
574	20240530	110600	383607930	13070	13050	13070	12980	574
575	20240530	110500	376116820	13070	13050	13070	13050	178
576	20240530	110400	373791380	13020	13020	13020	13020	1314
577	20240530	110300	356683100	13020	13020	13020	13020	0
578	20240530	110200	356683100	13020	13020	13020	13020	163
579	20240530	110100	354560840	13020	13020	13020	13020	219
580	20240530	110000	351709460	13020	13020	13020	13020	0
581	20240530	105900	351709460	13020	13020	13020	13020	0
582	20240530	105800	351709460	13020	13020	13020	13020	444
583	20240530	105700	345928580	13020	13020	13020	13020	112
584	20240530	105600	344470340	13020	13020	13020	13020	416
585	20240530	105500	339054020	13020	13000	13020	13000	391
586	20240530	105400	333966580	13000	13000	13000	13000	33
587	20240530	105300	333537580	13000	13000	13010	13000	399
588	20240530	105200	328350530	12950	12940	12950	12940	367
589	20240530	105100	323600420	12940	12930	12940	12930	108
590	20240530	105000	322203900	12940	12940	12940	12940	0
591	20240530	104900	322203900	12940	12940	12940	12940	4
592	20240530	104800	322152140	12900	12900	12900	12900	52
593	20240530	104700	321481340	12940	12940	12940	12940	0
594	20240530	104600	321481340	12940	12940	12940	12940	0
595	20240530	104500	321481340	12940	12890	12940	12890	89
596	20240530	104400	320334080	12880	12880	12880	12880	0
597	20240530	104300	320334080	12880	12880	12880	12880	0
598	20240530	104200	320334080	12880	12880	12880	12880	0
599	20240530	104100	320334080	12880	12880	12890	12870	32
600	20240530	104000	319921890	12890	12940	12940	12890	37
601	20240530	103900	319444510	12940	12930	12940	12930	162
602	20240530	103800	317349510	12930	12870	12930	12870	43
603	20240530	103700	316795980	12870	12870	12870	12870	49
604	20240530	103600	316165350	12870	12870	12870	12870	0
605	20240530	103500	316165350	12870	12870	12870	12870	2
606	20240530	103400	316139610	12780	12920	12920	12780	1004
607	20240530	103300	303285230	12820	12840	12840	12820	250
608	20240530	103200	300077860	12940	12940	12940	12940	0
609	20240530	103100	300077860	12940	12840	12940	12830	34
610	20240530	103000	299641190	12830	12850	12940	12830	96
611	20240530	102900	298407990	12920	12920	12920	12920	1
612	20240530	102800	298395070	12930	12910	12930	12900	107
613	20240530	102700	297013620	12910	12910	12910	12910	9
614	20240530	102600	296897430	12950	12950	12950	12950	0
615	20240530	102500	296897430	12950	12950	12950	12950	0
616	20240530	102400	296897430	12950	12950	12950	12950	0
617	20240530	102300	296897430	12950	12950	12950	12950	0
618	20240530	102200	296897430	12950	12860	12950	12860	408
619	20240530	102100	291649890	12800	12950	12950	12800	622
620	20240530	102000	283683680	12800	12860	12860	12800	600
621	20240530	101900	275987220	12950	12950	12950	12950	1
622	20240530	101800	275974270	12950	12950	12950	12950	2
623	20240530	101700	275948370	12850	12890	12890	12850	800
624	20240530	101600	265656550	12950	12950	12950	12950	0
625	20240530	101500	265656550	12950	12950	12950	12950	0
626	20240530	101400	265656550	12950	12950	12950	12950	40
627	20240530	101300	265138550	12950	12880	12950	12880	37
628	20240530	101200	264661850	12950	12950	12950	12950	0
629	20240530	101100	264661850	12950	12950	12950	12950	0
630	20240530	101000	264661850	12950	12890	12950	12870	965
631	20240530	100900	252228930	12950	12950	12950	12950	10
632	20240530	100800	252099430	12950	12950	12950	12950	5
633	20240530	100700	252034680	12860	12920	12920	12860	700
634	20240530	100600	243008160	13010	13010	13010	13010	0
635	20240530	100500	243008160	13010	13010	13010	13010	2
636	20240530	100400	242982140	13010	13010	13010	13010	103
637	20240530	100300	241642110	13020	13020	13020	13020	0
638	20240530	100200	241642110	13020	13020	13020	13020	14
639	20240530	100100	241459830	12900	12980	12980	12900	737
640	20240530	100000	231917890	13010	13010	13010	13010	6
641	20240530	095900	231839830	13010	13010	13010	13010	0
642	20240530	095800	231839830	13010	13000	13010	13000	14
643	20240530	095700	231657820	13000	13010	13010	13000	8
644	20240530	095600	231553780	13000	13000	13000	13000	42
645	20240530	095500	231007780	13020	13030	13030	13020	396
646	20240530	095400	225849010	13020	13020	13020	13020	921
647	20240530	095300	213857590	13000	12990	13040	12990	3125
648	20240530	095200	173222470	12970	12960	12970	12960	48
649	20240530	095100	172600350	12950	12950	12950	12950	0
650	20240530	095000	172600350	12950	12950	12960	12950	145
651	20240530	094900	170722500	12910	12900	12910	12900	837
652	20240530	094800	159919970	12910	12900	12910	12900	101
653	20240530	094700	158616260	12900	12850	12900	12850	131
654	20240530	094600	156932410	12850	12880	12880	12850	710
655	20240530	094500	147797140	12880	12880	12880	12880	27
656	20240530	094400	147449380	12900	12900	12900	12900	0
657	20240530	094300	147449380	12900	12900	12900	12900	139
658	20240530	094200	145656280	12900	12900	12900	12900	2
659	20240530	094100	145630480	12910	12910	12910	12910	396
660	20240530	094000	140518120	12910	12910	12910	12910	82
661	20240530	093900	139459500	12910	12910	12910	12910	0
662	20240530	093800	139459500	12910	12950	12950	12910	145
663	20240530	093700	137582150	12970	12970	12970	12970	1
664	20240530	093600	137569180	12960	12960	12960	12960	100
665	20240530	093500	136273180	12970	12970	12970	12970	0
666	20240530	093400	136273180	12970	12990	12990	12970	706
667	20240530	093300	127110360	13000	13000	13000	13000	0
668	20240530	093200	127110360	13000	13010	13010	13000	1505
669	20240530	093100	107542930	13020	13030	13030	13020	48
670	20240530	093000	106917960	13030	13030	13030	13030	0
671	20240530	092900	106917960	13030	13030	13030	13030	236
672	20240530	092800	103842880	13030	13040	13040	13030	178
673	20240530	092700	101521810	13050	13050	13050	13050	17
674	20240530	092600	101299960	13060	13060	13060	13060	100
675	20240530	092500	99993960	13070	13050	13070	13050	26
676	20240530	092400	99654640	13070	13080	13080	13070	56
677	20240530	092300	98922710	13070	13070	13070	13070	5
678	20240530	092200	98857360	13090	13090	13090	13090	0
679	20240530	092100	98857360	13090	13090	13090	13090	363
680	20240530	092000	94105690	13080	13050	13080	13050	341
681	20240530	091900	89653120	13050	13010	13050	13010	421
682	20240530	091800	84175870	13000	13030	13050	13000	310
683	20240530	091700	80133780	13030	13010	13030	12980	219
684	20240530	091600	77285960	13030	13040	13040	13030	242
685	20240530	091500	74130680	13040	13050	13050	13040	20
686	20240530	091400	73869730	13050	13020	13050	13020	21
687	20240530	091300	73595980	13010	13010	13010	13010	112
688	20240530	091200	72138860	13000	12990	13000	12990	682
689	20240530	091100	63273910	12990	12930	12990	12900	141
690	20240530	091000	61445380	12930	12930	12930	12930	3
691	20240530	090900	61406590	12920	12900	12920	12870	305
692	20240530	090800	57477090	12870	12810	12870	12800	1049
693	20240530	090700	44013470	12800	12800	12800	12790	194
694	20240530	090600	41530420	12800	12810	12810	12800	419
695	20240530	090500	36166920	12800	12850	12850	12760	1081
696	20240530	090400	22321030	12830	12870	12870	12830	563
697	20240530	090300	15093200	12860	12860	12860	12860	356
698	20240530	090200	10515040	12920	12870	12920	12860	293
699	20240530	090100	6745510	12860	12950	12950	12850	271
700	20240530	090000	3249340	12950	13000	13000	12950	250