KissMeData/282690/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	210400	157680070	12410	12410	12410	12410	121
3	20240531	210300	157680070	12410	12410	12410	12410	0
4	20240531	210200	157680070	12410	12410	12410	12410	0
5	20240531	210100	157680070	12410	12410	12410	12410	0
6	20240531	210000	157680070	12410	12410	12410	12410	0
7	20240531	205900	157680070	12410	12410	12410	12410	0
8	20240531	205800	157680070	12410	12410	12410	12410	0
9	20240531	205700	157680070	12410	12410	12410	12410	0
10	20240531	205600	157680070	12410	12410	12410	12410	0
11	20240531	205500	157680070	12410	12410	12410	12410	0
12	20240531	205400	157680070	12410	12410	12410	12410	0
13	20240531	205300	157680070	12410	12410	12410	12410	0
14	20240531	205200	157680070	12410	12410	12410	12410	0
15	20240531	205100	157680070	12410	12410	12410	12410	0
16	20240531	205000	157680070	12410	12410	12410	12410	0
17	20240531	204900	157680070	12410	12410	12410	12410	0
18	20240531	204800	157680070	12410	12410	12410	12410	0
19	20240531	204700	157680070	12410	12410	12410	12410	0
20	20240531	204600	157680070	12410	12410	12410	12410	0
21	20240531	204500	157680070	12410	12410	12410	12410	0
22	20240531	204400	157680070	12410	12410	12410	12410	0
23	20240531	204300	157680070	12410	12410	12410	12410	0
24	20240531	204200	157680070	12410	12410	12410	12410	0
25	20240531	204100	157680070	12410	12410	12410	12410	0
26	20240531	204000	157680070	12410	12410	12410	12410	0
27	20240531	203900	157680070	12410	12410	12410	12410	0
28	20240531	203800	157680070	12410	12410	12410	12410	0
29	20240531	203700	157680070	12410	12410	12410	12410	0
30	20240531	203600	157680070	12410	12410	12410	12410	0
31	20240531	203500	157680070	12410	12410	12410	12410	0
32	20240531	203400	157680070	12410	12410	12410	12410	121
33	20240531	203300	157680070	12410	12410	12410	12410	0
34	20240531	203200	157680070	12410	12410	12410	12410	0
35	20240531	203100	157680070	12410	12410	12410	12410	0
36	20240531	203000	157680070	12410	12410	12410	12410	0
37	20240531	202900	157680070	12410	12410	12410	12410	0
38	20240531	202800	157680070	12410	12410	12410	12410	0
39	20240531	202700	157680070	12410	12410	12410	12410	0
40	20240531	202600	157680070	12410	12410	12410	12410	0
41	20240531	202500	157680070	12410	12410	12410	12410	0
42	20240531	202400	157680070	12410	12410	12410	12410	0
43	20240531	202300	157680070	12410	12410	12410	12410	0
44	20240531	202200	157680070	12410	12410	12410	12410	0
45	20240531	202100	157680070	12410	12410	12410	12410	0
46	20240531	202000	157680070	12410	12410	12410	12410	0
47	20240531	201900	157680070	12410	12410	12410	12410	0
48	20240531	201800	157680070	12410	12410	12410	12410	0
49	20240531	201700	157680070	12410	12410	12410	12410	0
50	20240531	201600	157680070	12410	12410	12410	12410	0
51	20240531	201500	157680070	12410	12410	12410	12410	0
52	20240531	201400	157680070	12410	12410	12410	12410	0
53	20240531	201300	157680070	12410	12410	12410	12410	0
54	20240531	201200	157680070	12410	12410	12410	12410	0
55	20240531	201100	157680070	12410	12410	12410	12410	0
56	20240531	201000	157680070	12410	12410	12410	12410	0
57	20240531	200900	157680070	12410	12410	12410	12410	0
58	20240531	200800	157680070	12410	12410	12410	12410	0
59	20240531	200700	157680070	12410	12410	12410	12410	0
60	20240531	200600	157680070	12410	12410	12410	12410	0
61	20240531	200500	157680070	12410	12410	12410	12410	0
62	20240531	200400	157680070	12410	12410	12410	12410	121
63	20240531	200300	157680070	12410	12410	12410	12410	0
64	20240531	200200	157680070	12410	12410	12410	12410	0
65	20240531	200100	157680070	12410	12410	12410	12410	0
66	20240531	200000	157680070	12410	12410	12410	12410	0
67	20240531	195900	157680070	12410	12410	12410	12410	0
68	20240531	195800	157680070	12410	12410	12410	12410	0
69	20240531	195700	157680070	12410	12410	12410	12410	0
70	20240531	195600	157680070	12410	12410	12410	12410	0
71	20240531	195500	157680070	12410	12410	12410	12410	0
72	20240531	195400	157680070	12410	12410	12410	12410	0
73	20240531	195300	157680070	12410	12410	12410	12410	0
74	20240531	195200	157680070	12410	12410	12410	12410	0
75	20240531	195100	157680070	12410	12410	12410	12410	0
76	20240531	195000	157680070	12410	12410	12410	12410	0
77	20240531	194900	157680070	12410	12410	12410	12410	0
78	20240531	194800	157680070	12410	12410	12410	12410	0
79	20240531	194700	157680070	12410	12410	12410	12410	0
80	20240531	194600	157680070	12410	12410	12410	12410	0
81	20240531	194500	157680070	12410	12410	12410	12410	0
82	20240531	194400	157680070	12410	12410	12410	12410	0
83	20240531	194300	157680070	12410	12410	12410	12410	0
84	20240531	194200	157680070	12410	12410	12410	12410	0
85	20240531	194100	157680070	12410	12410	12410	12410	0
86	20240531	194000	157680070	12410	12410	12410	12410	0
87	20240531	193900	157680070	12410	12410	12410	12410	0
88	20240531	193800	157680070	12410	12410	12410	12410	0
89	20240531	193700	157680070	12410	12410	12410	12410	0
90	20240531	193600	157680070	12410	12410	12410	12410	0
91	20240531	193500	157680070	12410	12410	12410	12410	0
92	20240531	193400	157680070	12410	12410	12410	12410	121
93	20240531	193300	157680070	12410	12410	12410	12410	0
94	20240531	193200	157680070	12410	12410	12410	12410	0
95	20240531	193100	157680070	12410	12410	12410	12410	0
96	20240531	193000	157680070	12410	12410	12410	12410	0
97	20240531	192900	157680070	12410	12410	12410	12410	0
98	20240531	192800	157680070	12410	12410	12410	12410	0
99	20240531	192700	157680070	12410	12410	12410	12410	0
100	20240531	192600	157680070	12410	12410	12410	12410	0
101	20240531	192500	157680070	12410	12410	12410	12410	0
102	20240531	192400	157680070	12410	12410	12410	12410	0
103	20240531	192300	157680070	12410	12410	12410	12410	0
104	20240531	192200	157680070	12410	12410	12410	12410	0
105	20240531	192100	157680070	12410	12410	12410	12410	0
106	20240531	192000	157680070	12410	12410	12410	12410	0
107	20240531	191900	157680070	12410	12410	12410	12410	0
108	20240531	191800	157680070	12410	12410	12410	12410	0
109	20240531	191700	157680070	12410	12410	12410	12410	0
110	20240531	191600	157680070	12410	12410	12410	12410	0
111	20240531	191500	157680070	12410	12410	12410	12410	0
112	20240531	191400	157680070	12410	12410	12410	12410	0
113	20240531	191300	157680070	12410	12410	12410	12410	0
114	20240531	191200	157680070	12410	12410	12410	12410	0
115	20240531	191100	157680070	12410	12410	12410	12410	0
116	20240531	191000	157680070	12410	12410	12410	12410	0
117	20240531	190900	157680070	12410	12410	12410	12410	0
118	20240531	190800	157680070	12410	12410	12410	12410	0
119	20240531	190700	157680070	12410	12410	12410	12410	0
120	20240531	190600	157680070	12410	12410	12410	12410	0
121	20240531	190500	157680070	12410	12410	12410	12410	0
122	20240531	190400	157680070	12410	12410	12410	12410	121
123	20240531	190300	157680070	12410	12410	12410	12410	0
124	20240531	190200	157680070	12410	12410	12410	12410	0
125	20240531	190100	157680070	12410	12410	12410	12410	0
126	20240531	190000	157680070	12410	12410	12410	12410	0
127	20240531	185900	157680070	12410	12410	12410	12410	0
128	20240531	185800	157680070	12410	12410	12410	12410	0
129	20240531	185700	157680070	12410	12410	12410	12410	0
130	20240531	185600	157680070	12410	12410	12410	12410	0
131	20240531	185500	157680070	12410	12410	12410	12410	0
132	20240531	185400	157680070	12410	12410	12410	12410	0
133	20240531	185300	157680070	12410	12410	12410	12410	0
134	20240531	185200	157680070	12410	12410	12410	12410	0
135	20240531	185100	157680070	12410	12410	12410	12410	0
136	20240531	185000	157680070	12410	12410	12410	12410	0
137	20240531	184900	157680070	12410	12410	12410	12410	0
138	20240531	184800	157680070	12410	12410	12410	12410	0
139	20240531	184700	157680070	12410	12410	12410	12410	0
140	20240531	184600	157680070	12410	12410	12410	12410	0
141	20240531	184500	157680070	12410	12410	12410	12410	0
142	20240531	184400	157680070	12410	12410	12410	12410	0
143	20240531	184300	157680070	12410	12410	12410	12410	0
144	20240531	184200	157680070	12410	12410	12410	12410	0
145	20240531	184100	157680070	12410	12410	12410	12410	0
146	20240531	184000	157680070	12410	12410	12410	12410	0
147	20240531	183900	157680070	12410	12410	12410	12410	0
148	20240531	183800	157680070	12410	12410	12410	12410	0
149	20240531	183700	157680070	12410	12410	12410	12410	0
150	20240531	183600	157680070	12410	12410	12410	12410	0
151	20240531	183500	157680070	12410	12410	12410	12410	0
152	20240531	183400	157680070	12410	12410	12410	12410	121
153	20240531	183300	157680070	12410	12410	12410	12410	0
154	20240531	183200	157680070	12410	12410	12410	12410	0
155	20240531	183100	157680070	12410	12410	12410	12410	0
156	20240531	183000	157680070	12410	12410	12410	12410	0
157	20240531	182900	157680070	12410	12410	12410	12410	0
158	20240531	182800	157680070	12410	12410	12410	12410	0
159	20240531	182700	157680070	12410	12410	12410	12410	0
160	20240531	182600	157680070	12410	12410	12410	12410	0
161	20240531	182500	157680070	12410	12410	12410	12410	0
162	20240531	182400	157680070	12410	12410	12410	12410	0
163	20240531	182300	157680070	12410	12410	12410	12410	0
164	20240531	182200	157680070	12410	12410	12410	12410	0
165	20240531	182100	157680070	12410	12410	12410	12410	0
166	20240531	182000	157680070	12410	12410	12410	12410	0
167	20240531	181900	157680070	12410	12410	12410	12410	0
168	20240531	181800	157680070	12410	12410	12410	12410	0
169	20240531	181700	157680070	12410	12410	12410	12410	0
170	20240531	181600	157680070	12410	12410	12410	12410	0
171	20240531	181500	157680070	12410	12410	12410	12410	0
172	20240531	181400	157680070	12410	12410	12410	12410	0
173	20240531	181300	157680070	12410	12410	12410	12410	0
174	20240531	181200	157680070	12410	12410	12410	12410	0
175	20240531	181100	157680070	12410	12410	12410	12410	0
176	20240531	181000	157680070	12410	12410	12410	12410	0
177	20240531	180900	157680070	12410	12410	12410	12410	0
178	20240531	180800	157680070	12410	12410	12410	12410	0
179	20240531	180700	157680070	12410	12410	12410	12410	0
180	20240531	180600	157680070	12410	12410	12410	12410	0
181	20240531	180500	157680070	12410	12410	12410	12410	0
182	20240531	180400	157680070	12410	12410	12410	12410	121
183	20240531	180300	157680070	12410	12410	12410	12410	0
184	20240531	180200	157680070	12410	12410	12410	12410	0
185	20240531	180100	157680070	12410	12410	12410	12410	0
186	20240531	180000	157680070	12410	12410	12410	12410	0
187	20240531	175900	157680070	12410	12410	12410	12410	0
188	20240531	175800	157680070	12410	12410	12410	12410	0
189	20240531	175700	157680070	12410	12410	12410	12410	0
190	20240531	175600	157680070	12410	12410	12410	12410	0
191	20240531	175500	157680070	12410	12410	12410	12410	0
192	20240531	175400	157680070	12410	12410	12410	12410	0
193	20240531	175300	157680070	12410	12410	12410	12410	0
194	20240531	175200	157680070	12410	12410	12410	12410	0
195	20240531	175100	157680070	12410	12410	12410	12410	0
196	20240531	175000	157680070	12410	12410	12410	12410	0
197	20240531	174900	157680070	12410	12410	12410	12410	0
198	20240531	174800	157680070	12410	12410	12410	12410	0
199	20240531	174700	157680070	12410	12410	12410	12410	0
200	20240531	174600	157680070	12410	12410	12410	12410	0
201	20240531	174500	157680070	12410	12410	12410	12410	0
202	20240531	174400	157680070	12410	12410	12410	12410	0
203	20240531	174300	157680070	12410	12410	12410	12410	0
204	20240531	174200	157680070	12410	12410	12410	12410	0
205	20240531	174100	157680070	12410	12410	12410	12410	0
206	20240531	174000	157680070	12410	12410	12410	12410	0
207	20240531	173900	157680070	12410	12410	12410	12410	0
208	20240531	173800	157680070	12410	12410	12410	12410	0
209	20240531	173700	157680070	12410	12410	12410	12410	0
210	20240531	173600	157680070	12410	12410	12410	12410	0
211	20240531	173500	157680070	12410	12410	12410	12410	0
212	20240531	173400	157680070	12410	12410	12410	12410	121
213	20240531	173300	157680070	12410	12410	12410	12410	0
214	20240531	173200	157680070	12410	12410	12410	12410	0
215	20240531	173100	157680070	12410	12410	12410	12410	0
216	20240531	173000	157680070	12410	12410	12410	12410	0
217	20240531	172900	157680070	12410	12410	12410	12410	0
218	20240531	172800	157680070	12410	12410	12410	12410	0
219	20240531	172700	157680070	12410	12410	12410	12410	0
220	20240531	172600	157680070	12410	12410	12410	12410	0
221	20240531	172500	157680070	12410	12410	12410	12410	0
222	20240531	172400	157680070	12410	12410	12410	12410	0
223	20240531	172300	157680070	12410	12410	12410	12410	0
224	20240531	172200	157680070	12410	12410	12410	12410	0
225	20240531	172100	157680070	12410	12410	12410	12410	0
226	20240531	172000	157680070	12410	12410	12410	12410	0
227	20240531	171900	157680070	12410	12410	12410	12410	0
228	20240531	171800	157680070	12410	12410	12410	12410	0
229	20240531	171700	157680070	12410	12410	12410	12410	0
230	20240531	171600	157680070	12410	12410	12410	12410	0
231	20240531	171500	157680070	12410	12410	12410	12410	0
232	20240531	171400	157680070	12410	12410	12410	12410	0
233	20240531	171300	157680070	12410	12410	12410	12410	0
234	20240531	171200	157680070	12410	12410	12410	12410	0
235	20240531	171100	157680070	12410	12410	12410	12410	0
236	20240531	171000	157680070	12410	12410	12410	12410	0
237	20240531	170900	157680070	12410	12410	12410	12410	0
238	20240531	170800	157680070	12410	12410	12410	12410	0
239	20240531	170700	157680070	12410	12410	12410	12410	0
240	20240531	170600	157680070	12410	12410	12410	12410	0
241	20240531	170500	157680070	12410	12410	12410	12410	0
242	20240531	170400	157680070	12410	12410	12410	12410	121
243	20240531	170300	157680070	12410	12410	12410	12410	0
244	20240531	170200	157680070	12410	12410	12410	12410	0
245	20240531	170100	157680070	12410	12410	12410	12410	0
246	20240531	170000	157680070	12410	12410	12410	12410	0
247	20240531	165900	157680070	12410	12410	12410	12410	0
248	20240531	165800	157680070	12410	12410	12410	12410	0
249	20240531	165700	157680070	12410	12410	12410	12410	0
250	20240531	165600	157680070	12410	12410	12410	12410	0
251	20240531	165500	157680070	12410	12410	12410	12410	0
252	20240531	165400	157680070	12410	12410	12410	12410	0
253	20240531	165300	157680070	12410	12410	12410	12410	0
254	20240531	165200	157680070	12410	12410	12410	12410	0
255	20240531	165100	157680070	12410	12410	12410	12410	0
256	20240531	165000	157680070	12410	12410	12410	12410	0
257	20240531	164900	157680070	12410	12410	12410	12410	0
258	20240531	164800	157680070	12410	12410	12410	12410	0
259	20240531	164700	157680070	12410	12410	12410	12410	0
260	20240531	164600	157680070	12410	12410	12410	12410	0
261	20240531	164500	157680070	12410	12410	12410	12410	0
262	20240531	164400	157680070	12410	12410	12410	12410	0
263	20240531	164300	157680070	12410	12410	12410	12410	0
264	20240531	164200	157680070	12410	12410	12410	12410	0
265	20240531	164100	157680070	12410	12410	12410	12410	0
266	20240531	164000	157680070	12410	12410	12410	12410	0
267	20240531	163900	157680070	12410	12410	12410	12410	0
268	20240531	163800	157680070	12410	12410	12410	12410	0
269	20240531	163700	157680070	12410	12410	12410	12410	0
270	20240531	163600	157680070	12410	12410	12410	12410	0
271	20240531	163500	157680070	12410	12410	12410	12410	0
272	20240531	163400	157680070	12410	12410	12410	12410	121
273	20240531	163300	157680070	12410	12410	12410	12410	0
274	20240531	163200	157680070	12410	12410	12410	12410	0
275	20240531	163100	157680070	12410	12410	12410	12410	0
276	20240531	163000	157680070	12410	12410	12410	12410	0
277	20240531	162900	157680070	12410	12410	12410	12410	0
278	20240531	162800	157680070	12410	12410	12410	12410	0
279	20240531	162700	157680070	12410	12410	12410	12410	0
280	20240531	162600	157680070	12410	12410	12410	12410	0
281	20240531	162500	157680070	12410	12410	12410	12410	0
282	20240531	162400	157680070	12410	12410	12410	12410	0
283	20240531	162300	157680070	12410	12410	12410	12410	0
284	20240531	162200	157680070	12410	12410	12410	12410	0
285	20240531	162100	157680070	12410	12410	12410	12410	0
286	20240531	162000	157680070	12410	12410	12410	12410	0
287	20240531	161900	157680070	12410	12410	12410	12410	0
288	20240531	161800	157680070	12410	12410	12410	12410	0
289	20240531	161700	157680070	12410	12410	12410	12410	0
290	20240531	161600	157680070	12410	12410	12410	12410	0
291	20240531	161500	157680070	12410	12410	12410	12410	0
292	20240531	161400	157680070	12410	12410	12410	12410	0
293	20240531	161300	157680070	12410	12410	12410	12410	0
294	20240531	161200	157680070	12410	12410	12410	12410	0
295	20240531	161100	157680070	12410	12410	12410	12410	0
296	20240531	161000	157680070	12410	12410	12410	12410	0
297	20240531	160900	157680070	12410	12410	12410	12410	0
298	20240531	160800	157680070	12410	12410	12410	12410	0
299	20240531	160700	157680070	12410	12410	12410	12410	0
300	20240531	160600	157680070	12410	12410	12410	12410	0
301	20240531	160500	157680070	12410	12410	12410	12410	0
302	20240531	160400	157680070	12410	12410	12410	12410	121
303	20240531	160300	157680070	12410	12410	12410	12410	0
304	20240531	160200	157680070	12410	12410	12410	12410	0
305	20240531	160100	157680070	12410	12410	12410	12410	0
306	20240531	160000	157680070	12410	12410	12410	12410	0
307	20240531	155900	157680070	12410	12410	12410	12410	0
308	20240531	155800	157680070	12410	12410	12410	12410	0
309	20240531	155700	157680070	12410	12410	12410	12410	0
310	20240531	155600	157680070	12410	12410	12410	12410	0
311	20240531	155500	157680070	12410	12410	12410	12410	0
312	20240531	155400	157680070	12410	12410	12410	12410	0
313	20240531	155300	157680070	12410	12410	12410	12410	0
314	20240531	155200	157680070	12410	12410	12410	12410	0
315	20240531	155100	157680070	12410	12410	12410	12410	0
316	20240531	155000	157680070	12410	12410	12410	12410	0
317	20240531	154900	157680070	12410	12410	12410	12410	0
318	20240531	154800	157680070	12410	12410	12410	12410	0
319	20240531	154700	157680070	12410	12410	12410	12410	0
320	20240531	154600	157680070	12410	12410	12410	12410	0
321	20240531	154500	157680070	12410	12410	12410	12410	0
322	20240531	154400	157680070	12410	12410	12410	12410	0
323	20240531	154300	157680070	12410	12410	12410	12410	0
324	20240531	154200	157680070	12410	12410	12410	12410	0
325	20240531	154100	157680070	12410	12410	12410	12410	0
326	20240531	154000	157680070	12410	12410	12410	12410	0
327	20240531	153900	157680070	12410	12410	12410	12410	0
328	20240531	153800	157680070	12410	12410	12410	12410	0
329	20240531	153700	157680070	12410	12410	12410	12410	0
330	20240531	153600	157680070	12410	12410	12410	12410	0
331	20240531	153500	157680070	12410	12410	12410	12410	0
332	20240531	153400	157680070	12410	12410	12410	12410	121
333	20240531	153300	157680070	12410	12410	12410	12410	0
334	20240531	153200	157680070	12410	12410	12410	12410	0
335	20240531	153100	157680070	12410	12410	12410	12410	0
336	20240531	153000	157680070	12410	12410	12410	12410	121
337	20240531	152900	156178460	12410	12410	12410	12410	0
338	20240531	152800	156178460	12410	12410	12410	12410	0
339	20240531	152700	156178460	12410	12410	12410	12410	0
340	20240531	152600	156178460	12410	12410	12410	12410	0
341	20240531	152500	156178460	12410	12410	12410	12410	0
342	20240531	152400	156178460	12410	12410	12410	12410	0
343	20240531	152300	156178460	12410	12410	12410	12410	0
344	20240531	152200	156178460	12410	12410	12410	12410	0
345	20240531	152100	156178460	12410	12410	12410	12410	0
346	20240531	152000	156178460	12410	12410	12410	12410	0
347	20240531	151900	156178460	12410	12410	12410	12410	12
348	20240531	151800	156029540	12410	12410	12410	12410	0
349	20240531	151700	156029540	12410	12410	12410	12410	2
350	20240531	151600	156004720	12400	12400	12400	12400	0
351	20240531	151500	156004720	12400	12400	12400	12400	0
352	20240531	151400	156004720	12400	12400	12400	12400	0
353	20240531	151300	156004720	12400	12400	12400	12400	0
354	20240531	151200	156004720	12400	12400	12400	12400	0
355	20240531	151100	156004720	12400	12380	12400	12380	256
356	20240531	151000	152834320	12390	12390	12390	12380	43
357	20240531	150900	152301720	12400	12400	12400	12400	0
358	20240531	150800	152301720	12400	12390	12400	12390	101
359	20240531	150700	151050320	12400	12400	12400	12400	8
360	20240531	150600	150951120	12400	12400	12400	12400	0
361	20240531	150500	150951120	12400	12400	12400	12400	98
362	20240531	150400	149735920	12410	12410	12410	12410	1
363	20240531	150300	149723510	12410	12400	12410	12400	6
364	20240531	150200	149649100	12380	12380	12380	12380	0
365	20240531	150100	149649100	12380	12380	12380	12380	2
366	20240531	150000	149624340	12410	12410	12410	12410	0
367	20240531	145900	149624340	12410	12380	12410	12380	22
368	20240531	145800	149351420	12390	12380	12390	12380	3
369	20240531	145700	149314270	12370	12370	12370	12370	3
370	20240531	145600	149277160	12370	12390	12390	12370	21
371	20240531	145500	149017110	12400	12400	12400	12400	0
372	20240531	145400	149017110	12400	12400	12400	12400	0
373	20240531	145300	149017110	12400	12400	12400	12400	1
374	20240531	145200	149004710	12400	12400	12400	12400	0
375	20240531	145100	149004710	12400	12400	12400	12400	103
376	20240531	145000	147727510	12400	12400	12400	12400	0
377	20240531	144900	147727510	12400	12400	12400	12400	0
378	20240531	144800	147727510	12400	12390	12400	12390	2
379	20240531	144700	147702720	12410	12410	12410	12410	0
380	20240531	144600	147702720	12410	12410	12410	12410	0
381	20240531	144500	147702720	12410	12410	12410	12410	0
382	20240531	144400	147702720	12410	12400	12410	12400	3
383	20240531	144300	147665500	12390	12390	12410	12390	7
384	20240531	144200	147578710	12410	12400	12410	12400	11
385	20240531	144100	147442210	12400	12400	12400	12400	1
386	20240531	144000	147429810	12380	12370	12380	12370	164
387	20240531	143900	145401100	12370	12370	12370	12370	0
388	20240531	143800	145401100	12370	12370	12370	12370	0
389	20240531	143700	145401100	12370	12370	12370	12370	0
390	20240531	143600	145401100	12370	12370	12370	12370	0
391	20240531	143500	145401100	12370	12370	12370	12370	60
392	20240531	143400	144658900	12360	12360	12360	12360	0
393	20240531	143300	144658900	12360	12340	12360	12340	2
394	20240531	143200	144634200	12340	12340	12340	12340	0
395	20240531	143100	144634200	12340	12340	12340	12340	0
396	20240531	143000	144634200	12340	12340	12340	12340	3
397	20240531	142900	144597180	12340	12340	12340	12340	0
398	20240531	142800	144597180	12340	12340	12340	12340	100
399	20240531	142700	143363180	12340	12330	12340	12330	2
400	20240531	142600	143338510	12330	12330	12330	12330	0
401	20240531	142500	143338510	12330	12330	12330	12330	0
402	20240531	142400	143338510	12330	12330	12330	12330	0
403	20240531	142300	143338510	12330	12340	12340	12330	4
404	20240531	142200	143289180	12350	12350	12350	12350	0
405	20240531	142100	143289180	12350	12350	12350	12350	0
406	20240531	142000	143289180	12350	12350	12350	12350	0
407	20240531	141900	143289180	12350	12350	12350	12350	0
408	20240531	141800	143289180	12350	12330	12350	12330	3
409	20240531	141700	143252160	12340	12360	12360	12340	201
410	20240531	141600	140771600	12360	12360	12370	12360	280
411	20240531	141500	137308020	12370	12340	12370	12340	13
412	20240531	141400	137147460	12340	12340	12340	12340	0
413	20240531	141300	137147460	12340	12340	12340	12340	0
414	20240531	141200	137147460	12340	12340	12340	12340	1
415	20240531	141100	137135120	12360	12360	12370	12360	4
416	20240531	141000	137085670	12340	12350	12350	12340	136
417	20240531	140900	135407330	12350	12350	12350	12350	0
418	20240531	140800	135407330	12350	12350	12350	12350	10
419	20240531	140700	135283830	12350	12350	12350	12350	0
420	20240531	140600	135283830	12350	12350	12350	12350	145
421	20240531	140500	133493080	12360	12360	12360	12360	10
422	20240531	140400	133369480	12350	12350	12350	12350	3
423	20240531	140300	133332430	12360	12360	12360	12360	241
424	20240531	140200	130353670	12370	12370	12370	12370	5
425	20240531	140100	130291820	12370	12370	12370	12370	0
426	20240531	140000	130291820	12370	12370	12370	12370	0
427	20240531	135900	130291820	12370	12370	12370	12370	0
428	20240531	135800	130291820	12370	12370	12370	12360	17
429	20240531	135700	130081590	12360	12370	12370	12360	120
430	20240531	135600	128598190	12370	12380	12380	12370	455
431	20240531	135500	122968380	12380	12380	12380	12380	1
432	20240531	135400	122956000	12380	12380	12380	12380	1
433	20240531	135300	122943620	12380	12380	12380	12380	0
434	20240531	135200	122943620	12380	12390	12390	12380	25
435	20240531	135100	122634100	12390	12390	12390	12390	20
436	20240531	135000	122386300	12390	12390	12390	12390	3
437	20240531	134900	122349130	12390	12390	12390	12390	0
438	20240531	134800	122349130	12390	12390	12390	12390	0
439	20240531	134700	122349130	12390	12390	12390	12390	0
440	20240531	134600	122349130	12390	12400	12400	12390	4
441	20240531	134500	122299550	12410	12410	12410	12410	0
442	20240531	134400	122299550	12410	12410	12410	12410	1
443	20240531	134300	122287140	12410	12410	12410	12410	0
444	20240531	134200	122287140	12410	12410	12410	12410	0
445	20240531	134100	122287140	12410	12410	12410	12410	0
446	20240531	134000	122287140	12410	12410	12410	12410	4
447	20240531	133900	122237500	12410	12410	12410	12410	0
448	20240531	133800	122237500	12410	12410	12410	12410	0
449	20240531	133700	122237500	12410	12410	12410	12410	0
450	20240531	133600	122237500	12410	12410	12410	12410	2
451	20240531	133500	122212680	12400	12400	12400	12400	0
452	20240531	133400	122212680	12400	12400	12400	12400	11
453	20240531	133300	122076280	12410	12410	12410	12410	1
454	20240531	133200	122063870	12400	12400	12400	12400	19
455	20240531	133100	121828270	12400	12400	12400	12400	0
456	20240531	133000	121828270	12400	12400	12400	12400	0
457	20240531	132900	121828270	12400	12400	12400	12400	39
458	20240531	132800	121344670	12390	12390	12390	12390	0
459	20240531	132700	121344670	12390	12390	12390	12390	3
460	20240531	132600	121307500	12390	12390	12390	12390	3
461	20240531	132500	121270330	12390	12390	12390	12390	10
462	20240531	132400	121146430	12370	12370	12370	12370	0
463	20240531	132300	121146430	12370	12370	12370	12370	0
464	20240531	132200	121146430	12370	12370	12370	12370	0
465	20240531	132100	121146430	12370	12370	12370	12370	16
466	20240531	132000	120948510	12370	12370	12370	12370	0
467	20240531	131900	120948510	12370	12370	12370	12370	0
468	20240531	131800	120948510	12370	12370	12370	12370	0
469	20240531	131700	120948510	12370	12380	12380	12370	60
470	20240531	131600	120205740	12390	12390	12390	12390	0
471	20240531	131500	120205740	12390	12390	12390	12390	0
472	20240531	131400	120205740	12390	12390	12390	12390	0
473	20240531	131300	120205740	12390	12390	12390	12390	0
474	20240531	131200	120205740	12390	12390	12390	12390	1
475	20240531	131100	120193350	12380	12380	12380	12380	0
476	20240531	131000	120193350	12380	12380	12380	12380	91
477	20240531	130900	119066770	12370	12370	12370	12370	4
478	20240531	130800	119017290	12370	12370	12370	12370	0
479	20240531	130700	119017290	12370	12370	12370	12370	20
480	20240531	130600	118769890	12370	12370	12370	12370	80
481	20240531	130500	117780290	12370	12380	12380	12370	120
482	20240531	130400	116295690	12380	12380	12380	12380	3
483	20240531	130300	116258550	12380	12380	12380	12380	0
484	20240531	130200	116258550	12380	12380	12380	12380	12
485	20240531	130100	116109990	12380	12390	12390	12380	281
486	20240531	130000	112630410	12390	12390	12390	12390	0
487	20240531	125900	112630410	12390	12390	12390	12390	4
488	20240531	125800	112580850	12400	12400	12400	12400	1
489	20240531	125700	112568450	12400	12390	12400	12390	17
490	20240531	125600	112357810	12400	12400	12400	12400	0
491	20240531	125500	112357810	12400	12400	12400	12400	142
492	20240531	125400	110597010	12410	12410	12410	12410	0
493	20240531	125300	110597010	12410	12410	12410	12410	0
494	20240531	125200	110597010	12410	12410	12410	12410	2
495	20240531	125100	110572190	12410	12410	12410	12410	0
496	20240531	125000	110572190	12410	12410	12410	12410	1
497	20240531	124900	110559780	12410	12410	12410	12410	0
498	20240531	124800	110559780	12410	12410	12410	12410	4
499	20240531	124700	110510140	12410	12410	12410	12410	35
500	20240531	124600	110075790	12410	12410	12410	12410	58
501	20240531	124500	109356010	12390	12390	12390	12390	12
502	20240531	124400	109207330	12390	12390	12390	12390	0
503	20240531	124300	109207330	12390	12390	12390	12390	0
504	20240531	124200	109207330	12390	12400	12400	12390	16
505	20240531	124100	109009000	12400	12400	12400	12400	0
506	20240531	124000	109009000	12400	12400	12400	12400	0
507	20240531	123900	109009000	12400	12400	12400	12400	0
508	20240531	123800	109009000	12400	12400	12400	12400	0
509	20240531	123700	109009000	12400	12400	12400	12400	100
510	20240531	123600	107769000	12400	12400	12400	12400	20
511	20240531	123500	107521000	12400	12400	12400	12400	0
512	20240531	123400	107521000	12400	12400	12400	12400	10
513	20240531	123300	107397000	12400	12400	12400	12400	25
514	20240531	123200	107087000	12400	12400	12400	12400	0
515	20240531	123100	107087000	12400	12400	12400	12400	0
516	20240531	123000	107087000	12400	12400	12400	12400	0
517	20240531	122900	107087000	12400	12400	12400	12400	0
518	20240531	122800	107087000	12400	12400	12400	12400	8
519	20240531	122700	106987800	12400	12400	12400	12400	0
520	20240531	122600	106987800	12400	12400	12400	12400	0
521	20240531	122500	106987800	12400	12400	12400	12400	0
522	20240531	122400	106987800	12400	12400	12400	12400	0
523	20240531	122300	106987800	12400	12400	12400	12400	0
524	20240531	122200	106987800	12400	12400	12400	12400	0
525	20240531	122100	106987800	12400	12400	12400	12400	0
526	20240531	122000	106987800	12400	12400	12400	12400	0
527	20240531	121900	106987800	12400	12400	12400	12400	0
528	20240531	121800	106987800	12400	12400	12400	12400	0
529	20240531	121700	106987800	12400	12400	12400	12400	0
530	20240531	121600	106987800	12400	12400	12400	12400	0
531	20240531	121500	106987800	12400	12400	12400	12400	0
532	20240531	121400	106987800	12400	12400	12400	12400	0
533	20240531	121300	106987800	12400	12400	12400	12400	1
534	20240531	121200	106975400	12400	12400	12400	12400	0
535	20240531	121100	106975400	12400	12400	12400	12400	0
536	20240531	121000	106975400	12400	12400	12400	12400	146
537	20240531	120900	105165000	12390	12400	12400	12390	12
538	20240531	120800	105016260	12390	12390	12390	12390	0
539	20240531	120700	105016260	12390	12390	12390	12390	0
540	20240531	120600	105016260	12390	12390	12390	12390	7
541	20240531	120500	104929530	12390	12390	12390	12390	3
542	20240531	120400	104892360	12390	12390	12390	12390	0
543	20240531	120300	104892360	12390	12390	12390	12390	10
544	20240531	120200	104768460	12390	12390	12390	12390	0
545	20240531	120100	104768460	12390	12390	12390	12390	1
546	20240531	120000	104756070	12390	12390	12390	12390	11
547	20240531	115900	104619780	12390	12390	12390	12390	0
548	20240531	115800	104619780	12390	12390	12390	12390	101
549	20240531	115700	103368390	12380	12380	12380	12380	0
550	20240531	115600	103368390	12380	12380	12380	12380	0
551	20240531	115500	103368390	12380	12380	12380	12380	0
552	20240531	115400	103368390	12380	12380	12380	12380	0
553	20240531	115300	103368390	12380	12380	12380	12380	0
554	20240531	115200	103368390	12380	12380	12380	12380	0
555	20240531	115100	103368390	12380	12380	12380	12380	0
556	20240531	115000	103368390	12380	12380	12380	12380	0
557	20240531	114900	103368390	12380	12380	12380	12380	669
558	20240531	114800	95086170	12380	12380	12380	12380	49
559	20240531	114700	94479550	12380	12380	12380	12380	0
560	20240531	114600	94479550	12380	12380	12380	12380	64
561	20240531	114500	93687230	12380	12380	12380	12380	0
562	20240531	114400	93687230	12380	12380	12380	12380	51
563	20240531	114300	93055850	12380	12380	12380	12380	10
564	20240531	114200	92932050	12380	12380	12380	12380	0
565	20240531	114100	92932050	12380	12380	12380	12380	0
566	20240531	114000	92932050	12380	12370	12380	12370	139
567	20240531	113900	91212610	12370	12370	12370	12370	0
568	20240531	113800	91212610	12370	12370	12370	12370	1
569	20240531	113700	91200240	12370	12370	12370	12370	5
570	20240531	113600	91138390	12370	12370	12370	12370	25
571	20240531	113500	90829140	12370	12370	12370	12370	0
572	20240531	113400	90829140	12370	12370	12370	12370	10
573	20240531	113300	90705440	12370	12370	12370	12370	0
574	20240531	113200	90705440	12370	12370	12370	12370	0
575	20240531	113100	90705440	12370	12370	12370	12370	0
576	20240531	113000	90705440	12370	12370	12370	12370	44
577	20240531	112900	90161160	12370	12370	12370	12370	60
578	20240531	112800	89418960	12370	12370	12370	12370	1
579	20240531	112700	89406590	12370	12370	12370	12370	10
580	20240531	112600	89282890	12370	12380	12380	12370	307
581	20240531	112500	85483520	12390	12390	12390	12390	0
582	20240531	112400	85483520	12390	12390	12390	12390	10
583	20240531	112300	85359620	12390	12390	12390	12390	0
584	20240531	112200	85359620	12390	12390	12390	12390	0
585	20240531	112100	85359620	12390	12390	12390	12390	0
586	20240531	112000	85359620	12390	12390	12390	12390	0
587	20240531	111900	85359620	12390	12390	12390	12390	0
588	20240531	111800	85359620	12390	12390	12390	12390	173
589	20240531	111700	83216150	12390	12390	12390	12390	0
590	20240531	111600	83216150	12390	12390	12390	12390	0
591	20240531	111500	83216150	12390	12390	12390	12390	0
592	20240531	111400	83216150	12390	12390	12390	12390	0
593	20240531	111300	83216150	12390	12400	12400	12390	82
594	20240531	111200	82199390	12400	12400	12400	12400	3
595	20240531	111100	82162190	12400	12390	12400	12390	4
596	20240531	111000	82112600	12380	12380	12380	12380	1
597	20240531	110900	82100220	12370	12390	12400	12370	649
598	20240531	110800	74060780	12400	12420	12420	12400	2732
599	20240531	110700	40179980	12440	12440	12440	12440	0
600	20240531	110600	40179980	12440	12440	12440	12440	0
601	20240531	110500	40179980	12440	12440	12440	12440	0
602	20240531	110400	40179980	12440	12440	12440	12440	0
603	20240531	110300	40179980	12440	12440	12440	12440	0
604	20240531	110200	40179980	12440	12440	12440	12440	0
605	20240531	110100	40179980	12440	12440	12440	12440	0
606	20240531	110000	40179980	12440	12440	12440	12440	0
607	20240531	105900	40179980	12440	12440	12440	12440	0
608	20240531	105800	40179980	12440	12440	12440	12440	0
609	20240531	105700	40179980	12440	12440	12440	12440	0
610	20240531	105600	40179980	12440	12440	12440	12440	0
611	20240531	105500	40179980	12440	12440	12440	12440	0
612	20240531	105400	40179980	12440	12440	12440	12440	0
613	20240531	105300	40179980	12440	12440	12440	12440	0
614	20240531	105200	40179980	12440	12440	12440	12440	56
615	20240531	105100	39483340	12440	12440	12440	12440	0
616	20240531	105000	39483340	12440	12430	12440	12430	244
617	20240531	104900	36448320	12410	12410	12410	12410	0
618	20240531	104800	36448320	12410	12410	12410	12410	0
619	20240531	104700	36448320	12410	12410	12410	12410	0
620	20240531	104600	36448320	12410	12410	12410	12410	0
621	20240531	104500	36448320	12410	12410	12410	12410	0
622	20240531	104400	36448320	12410	12410	12410	12410	30
623	20240531	104300	36076020	12410	12410	12410	12410	0
624	20240531	104200	36076020	12410	12410	12410	12410	0
625	20240531	104100	36076020	12410	12410	12410	12410	0
626	20240531	104000	36076020	12410	12410	12410	12410	4
627	20240531	103900	36026380	12410	12410	12410	12410	0
628	20240531	103800	36026380	12410	12410	12410	12410	0
629	20240531	103700	36026380	12410	12410	12410	12410	0
630	20240531	103600	36026380	12410	12420	12420	12410	130
631	20240531	103500	34411880	12430	12430	12430	12430	50
632	20240531	103400	33790380	12420	12420	12420	12420	0
633	20240531	103300	33790380	12420	12420	12420	12420	0
634	20240531	103200	33790380	12420	12420	12420	12420	0
635	20240531	103100	33790380	12420	12420	12420	12420	1
636	20240531	103000	33777960	12430	12430	12430	12430	1
637	20240531	102900	33765530	12430	12430	12430	12430	0
638	20240531	102800	33765530	12430	12430	12430	12430	0
639	20240531	102700	33765530	12430	12430	12430	12430	0
640	20240531	102600	33765530	12430	12430	12430	12430	20
641	20240531	102500	33516930	12420	12420	12420	12420	0
642	20240531	102400	33516930	12420	12420	12420	12420	10
643	20240531	102300	33392730	12410	12410	12410	12410	2
644	20240531	102200	33367910	12410	12410	12410	12410	0
645	20240531	102100	33367910	12410	12410	12410	12410	0
646	20240531	102000	33367910	12410	12410	12410	12410	160
647	20240531	101900	31382310	12410	12410	12410	12410	140
648	20240531	101800	29644910	12420	12420	12420	12420	0
649	20240531	101700	29644910	12420	12420	12420	12420	0
650	20240531	101600	29644910	12420	12420	12420	12420	1
651	20240531	101500	29632490	12410	12410	12410	12410	0
652	20240531	101400	29632490	12410	12410	12410	12410	0
653	20240531	101300	29632490	12410	12410	12410	12410	0
654	20240531	101200	29632490	12410	12410	12410	12410	0
655	20240531	101100	29632490	12410	12410	12410	12410	0
656	20240531	101000	29632490	12410	12420	12420	12410	147
657	20240531	100900	27806760	12410	12420	12420	12410	216
658	20240531	100800	25124080	12420	12420	12420	12420	213
659	20240531	100700	22478620	12420	12420	12420	12420	1
660	20240531	100600	22466200	12430	12430	12430	12430	1
661	20240531	100500	22453770	12430	12430	12430	12430	1
662	20240531	100400	22441340	12420	12420	12420	12420	0
663	20240531	100300	22441340	12420	12420	12420	12420	1
664	20240531	100200	22428920	12420	12420	12420	12420	3
665	20240531	100100	22391660	12430	12430	12430	12430	0
666	20240531	100000	22391660	12430	12430	12430	12430	0
667	20240531	095900	22391660	12430	12430	12430	12430	1
668	20240531	095800	22379230	12420	12420	12420	12420	4
669	20240531	095700	22329550	12420	12420	12420	12420	0
670	20240531	095600	22329550	12420	12420	12420	12420	0
671	20240531	095500	22329550	12420	12420	12420	12420	0
672	20240531	095400	22329550	12420	12420	12420	12420	0
673	20240531	095300	22329550	12420	12420	12420	12420	0
674	20240531	095200	22329550	12420	12420	12420	12420	2
675	20240531	095100	22304710	12430	12430	12430	12430	0
676	20240531	095000	22304710	12430	12420	12430	12420	19
677	20240531	094900	22068550	12430	12440	12440	12430	107
678	20240531	094800	20738510	12440	12440	12440	12440	2
679	20240531	094700	20713630	12440	12440	12440	12440	1
680	20240531	094600	20701190	12440	12440	12440	12440	0
681	20240531	094500	20701190	12440	12440	12440	12440	7
682	20240531	094400	20614110	12430	12430	12430	12430	6
683	20240531	094300	20539530	12430	12430	12430	12430	1
684	20240531	094200	20527100	12430	12430	12430	12430	12
685	20240531	094100	20377940	12430	12430	12430	12430	0
686	20240531	094000	20377940	12430	12430	12430	12430	8
687	20240531	093900	20278500	12430	12430	12430	12430	2
688	20240531	093800	20253640	12430	12440	12440	12430	376
689	20240531	093700	15579880	12440	12440	12440	12440	3
690	20240531	093600	15542560	12450	12450	12450	12450	12
691	20240531	093500	15393160	12450	12450	12450	12450	19
692	20240531	093400	15156610	12460	12460	12460	12460	0
693	20240531	093300	15156610	12460	12460	12460	12460	0
694	20240531	093200	15156610	12460	12460	12460	12460	0
695	20240531	093100	15156610	12460	12460	12460	12460	0
696	20240531	093000	15156610	12460	12460	12460	12460	1
697	20240531	092900	15144150	12440	12440	12440	12440	0
698	20240531	092800	15144150	12440	12440	12440	12440	0
699	20240531	092700	15144150	12440	12440	12440	12440	0
700	20240531	092600	15144150	12440	12430	12440	12430	21
701	20240531	092500	14883010	12430	12430	12430	12430	0
702	20240531	092400	14883010	12430	12430	12430	12430	38
703	20240531	092300	14410670	12440	12440	12440	12440	0
704	20240531	092200	14410670	12440	12450	12450	12440	45
705	20240531	092100	13850840	12450	12450	12450	12450	2
706	20240531	092000	13825940	12440	12440	12440	12440	204
707	20240531	091900	11288180	12440	12440	12440	12440	1
708	20240531	091800	11275740	12440	12440	12440	12440	0
709	20240531	091700	11275740	12440	12440	12440	12440	4
710	20240531	091600	11225980	12430	12460	12460	12430	503
711	20240531	091500	4968190	12470	12470	12470	12470	0
712	20240531	091400	4968190	12470	12470	12470	12470	3
713	20240531	091300	4930780	12460	12460	12460	12460	0
714	20240531	091200	4930780	12460	12460	12460	12460	4
715	20240531	091100	4880940	12450	12450	12450	12450	0
716	20240531	091000	4880940	12450	12490	12490	12440	198
717	20240531	090900	2410170	12490	12490	12490	12440	43
718	20240531	090800	1873450	12490	12490	12490	12490	0
719	20240531	090700	1873450	12490	12490	12490	12490	1
720	20240531	090600	1860960	12440	12440	12440	12440	1
721	20240531	090500	1848520	12490	12490	12490	12490	0
722	20240531	090400	1848520	12490	12490	12490	12490	5
723	20240531	090300	1786070	12490	12490	12490	12490	0
724	20240531	090200	1786070	12490	12490	12490	12490	0
725	20240531	090100	1786070	12490	12490	12490	12490	2
726	20240531	090000	1761090	12490	12490	12490	12490	141