KissMeData/049770/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193200	3886568950	40650	40650	40650	40650	446
3	20240530	193100	3886568950	40650	40650	40650	40650	0
4	20240530	193000	3886568950	40650	40650	40650	40650	0
5	20240530	192900	3886568950	40650	40650	40650	40650	0
6	20240530	192800	3886568950	40650	40650	40650	40650	0
7	20240530	192700	3886568950	40650	40650	40650	40650	0
8	20240530	192600	3886568950	40650	40650	40650	40650	0
9	20240530	192500	3886568950	40650	40650	40650	40650	0
10	20240530	192400	3886568950	40650	40650	40650	40650	0
11	20240530	192300	3886568950	40650	40650	40650	40650	0
12	20240530	192200	3886568950	40650	40650	40650	40650	0
13	20240530	192100	3886568950	40650	40650	40650	40650	0
14	20240530	192000	3886568950	40650	40650	40650	40650	0
15	20240530	191900	3886568950	40650	40650	40650	40650	0
16	20240530	191800	3886568950	40650	40650	40650	40650	0
17	20240530	191700	3886568950	40650	40650	40650	40650	0
18	20240530	191600	3886568950	40650	40650	40650	40650	0
19	20240530	191500	3886568950	40650	40650	40650	40650	0
20	20240530	191400	3886568950	40650	40650	40650	40650	0
21	20240530	191300	3886568950	40650	40650	40650	40650	0
22	20240530	191200	3886568950	40650	40650	40650	40650	0
23	20240530	191100	3886568950	40650	40650	40650	40650	0
24	20240530	191000	3886568950	40650	40650	40650	40650	0
25	20240530	190900	3886568950	40650	40650	40650	40650	0
26	20240530	190800	3886568950	40650	40650	40650	40650	0
27	20240530	190700	3886568950	40650	40650	40650	40650	0
28	20240530	190600	3886568950	40650	40650	40650	40650	0
29	20240530	190500	3886568950	40650	40650	40650	40650	0
30	20240530	190400	3886568950	40650	40650	40650	40650	0
31	20240530	190300	3886568950	40650	40650	40650	40650	0
32	20240530	190200	3886568950	40650	40650	40650	40650	446
33	20240530	190100	3886568950	40650	40650	40650	40650	0
34	20240530	190000	3886568950	40650	40650	40650	40650	0
35	20240530	185900	3886568950	40650	40650	40650	40650	0
36	20240530	185800	3886568950	40650	40650	40650	40650	0
37	20240530	185700	3886568950	40650	40650	40650	40650	0
38	20240530	185600	3886568950	40650	40650	40650	40650	0
39	20240530	185500	3886568950	40650	40650	40650	40650	0
40	20240530	185400	3886568950	40650	40650	40650	40650	0
41	20240530	185300	3886568950	40650	40650	40650	40650	0
42	20240530	185200	3886568950	40650	40650	40650	40650	0
43	20240530	185100	3886568950	40650	40650	40650	40650	0
44	20240530	185000	3886568950	40650	40650	40650	40650	0
45	20240530	184900	3886568950	40650	40650	40650	40650	0
46	20240530	184800	3886568950	40650	40650	40650	40650	0
47	20240530	184700	3886568950	40650	40650	40650	40650	0
48	20240530	184600	3886568950	40650	40650	40650	40650	0
49	20240530	184500	3886568950	40650	40650	40650	40650	0
50	20240530	184400	3886568950	40650	40650	40650	40650	0
51	20240530	184300	3886568950	40650	40650	40650	40650	0
52	20240530	184200	3886568950	40650	40650	40650	40650	0
53	20240530	184100	3886568950	40650	40650	40650	40650	0
54	20240530	184000	3886568950	40650	40650	40650	40650	0
55	20240530	183900	3886568950	40650	40650	40650	40650	0
56	20240530	183800	3886568950	40650	40650	40650	40650	0
57	20240530	183700	3886568950	40650	40650	40650	40650	0
58	20240530	183600	3886568950	40650	40650	40650	40650	0
59	20240530	183500	3886568950	40650	40650	40650	40650	0
60	20240530	183400	3886568950	40650	40650	40650	40650	0
61	20240530	183300	3886568950	40650	40650	40650	40650	0
62	20240530	183200	3886568950	40650	40650	40650	40650	446
63	20240530	183100	3886568950	40650	40650	40650	40650	0
64	20240530	183000	3886568950	40650	40650	40650	40650	0
65	20240530	182900	3886568950	40650	40650	40650	40650	0
66	20240530	182800	3886568950	40650	40650	40650	40650	0
67	20240530	182700	3886568950	40650	40650	40650	40650	0
68	20240530	182600	3886568950	40650	40650	40650	40650	0
69	20240530	182500	3886568950	40650	40650	40650	40650	0
70	20240530	182400	3886568950	40650	40650	40650	40650	0
71	20240530	182300	3886568950	40650	40650	40650	40650	0
72	20240530	182200	3886568950	40650	40650	40650	40650	0
73	20240530	182100	3886568950	40650	40650	40650	40650	0
74	20240530	182000	3886568950	40650	40650	40650	40650	0
75	20240530	181900	3886568950	40650	40650	40650	40650	0
76	20240530	181800	3886568950	40650	40650	40650	40650	0
77	20240530	181700	3886568950	40650	40650	40650	40650	0
78	20240530	181600	3886568950	40650	40650	40650	40650	0
79	20240530	181500	3886568950	40650	40650	40650	40650	0
80	20240530	181400	3886568950	40650	40650	40650	40650	0
81	20240530	181300	3886568950	40650	40650	40650	40650	0
82	20240530	181200	3886568950	40650	40650	40650	40650	0
83	20240530	181100	3886568950	40650	40650	40650	40650	0
84	20240530	181000	3886568950	40650	40650	40650	40650	0
85	20240530	180900	3886568950	40650	40650	40650	40650	0
86	20240530	180800	3886568950	40650	40650	40650	40650	0
87	20240530	180700	3886568950	40650	40650	40650	40650	0
88	20240530	180600	3886568950	40650	40650	40650	40650	0
89	20240530	180500	3886568950	40650	40650	40650	40650	0
90	20240530	180400	3886568950	40650	40650	40650	40650	0
91	20240530	180300	3886568950	40650	40650	40650	40650	0
92	20240530	180200	3886568950	40650	40650	40650	40650	446
93	20240530	180100	3886568950	40650	40650	40650	40650	0
94	20240530	180000	3886568950	40650	40650	40650	40650	0
95	20240530	175900	3886568950	40650	40650	40650	40650	0
96	20240530	175800	3886568950	40650	40650	40650	40650	0
97	20240530	175700	3886568950	40650	40650	40650	40650	0
98	20240530	175600	3886568950	40650	40650	40650	40650	0
99	20240530	175500	3886568950	40650	40650	40650	40650	0
100	20240530	175400	3886568950	40650	40650	40650	40650	0
101	20240530	175300	3886568950	40650	40650	40650	40650	0
102	20240530	175200	3886568950	40650	40650	40650	40650	0
103	20240530	175100	3886568950	40650	40650	40650	40650	0
104	20240530	175000	3886568950	40650	40650	40650	40650	0
105	20240530	174900	3886568950	40650	40650	40650	40650	0
106	20240530	174800	3886568950	40650	40650	40650	40650	0
107	20240530	174700	3886568950	40650	40650	40650	40650	0
108	20240530	174600	3886568950	40650	40650	40650	40650	0
109	20240530	174500	3886568950	40650	40650	40650	40650	0
110	20240530	174400	3886568950	40650	40650	40650	40650	0
111	20240530	174300	3886568950	40650	40650	40650	40650	0
112	20240530	174200	3886568950	40650	40650	40650	40650	0
113	20240530	174100	3886568950	40650	40650	40650	40650	0
114	20240530	174000	3886568950	40650	40650	40650	40650	0
115	20240530	173900	3886568950	40650	40650	40650	40650	0
116	20240530	173800	3886568950	40650	40650	40650	40650	0
117	20240530	173700	3886568950	40650	40650	40650	40650	0
118	20240530	173600	3886568950	40650	40650	40650	40650	0
119	20240530	173500	3886568950	40650	40650	40650	40650	0
120	20240530	173400	3886568950	40650	40650	40650	40650	0
121	20240530	173300	3886568950	40650	40650	40650	40650	0
122	20240530	173200	3886568950	40650	40650	40650	40650	446
123	20240530	173100	3886568950	40650	40650	40650	40650	0
124	20240530	173000	3886568950	40650	40650	40650	40650	0
125	20240530	172900	3886568950	40650	40650	40650	40650	0
126	20240530	172800	3886568950	40650	40650	40650	40650	0
127	20240530	172700	3886568950	40650	40650	40650	40650	0
128	20240530	172600	3886568950	40650	40650	40650	40650	0
129	20240530	172500	3886568950	40650	40650	40650	40650	0
130	20240530	172400	3886568950	40650	40650	40650	40650	0
131	20240530	172300	3886568950	40650	40650	40650	40650	0
132	20240530	172200	3886568950	40650	40650	40650	40650	0
133	20240530	172100	3886568950	40650	40650	40650	40650	0
134	20240530	172000	3886568950	40650	40650	40650	40650	0
135	20240530	171900	3886568950	40650	40650	40650	40650	0
136	20240530	171800	3886568950	40650	40650	40650	40650	0
137	20240530	171700	3886568950	40650	40650	40650	40650	0
138	20240530	171600	3886568950	40650	40650	40650	40650	0
139	20240530	171500	3886568950	40650	40650	40650	40650	0
140	20240530	171400	3886568950	40650	40650	40650	40650	0
141	20240530	171300	3886568950	40650	40650	40650	40650	0
142	20240530	171200	3886568950	40650	40650	40650	40650	0
143	20240530	171100	3886568950	40650	40650	40650	40650	0
144	20240530	171000	3886568950	40650	40650	40650	40650	0
145	20240530	170900	3886568950	40650	40650	40650	40650	0
146	20240530	170800	3886568950	40650	40650	40650	40650	0
147	20240530	170700	3886568950	40650	40650	40650	40650	0
148	20240530	170600	3886568950	40650	40650	40650	40650	0
149	20240530	170500	3886568950	40650	40650	40650	40650	0
150	20240530	170400	3886568950	40650	40650	40650	40650	0
151	20240530	170300	3886568950	40650	40650	40650	40650	0
152	20240530	170200	3886568950	40650	40650	40650	40650	446
153	20240530	170100	3886568950	40650	40650	40650	40650	0
154	20240530	170000	3886568950	40650	40650	40650	40650	0
155	20240530	165900	3886568950	40650	40650	40650	40650	0
156	20240530	165800	3886568950	40650	40650	40650	40650	0
157	20240530	165700	3886568950	40650	40650	40650	40650	0
158	20240530	165600	3886568950	40650	40650	40650	40650	0
159	20240530	165500	3886568950	40650	40650	40650	40650	0
160	20240530	165400	3886568950	40650	40650	40650	40650	0
161	20240530	165300	3886568950	40650	40650	40650	40650	0
162	20240530	165200	3886568950	40650	40650	40650	40650	0
163	20240530	165100	3886568950	40650	40650	40650	40650	0
164	20240530	165000	3886568950	40650	40650	40650	40650	0
165	20240530	164900	3886568950	40650	40650	40650	40650	0
166	20240530	164800	3886568950	40650	40650	40650	40650	0
167	20240530	164700	3886568950	40650	40650	40650	40650	0
168	20240530	164600	3886568950	40650	40650	40650	40650	0
169	20240530	164500	3886568950	40650	40650	40650	40650	0
170	20240530	164400	3886568950	40650	40650	40650	40650	0
171	20240530	164300	3886568950	40650	40650	40650	40650	0
172	20240530	164200	3886568950	40650	40650	40650	40650	0
173	20240530	164100	3886568950	40650	40650	40650	40650	0
174	20240530	164000	3886568950	40650	40650	40650	40650	0
175	20240530	163900	3886568950	40650	40650	40650	40650	0
176	20240530	163800	3886568950	40650	40650	40650	40650	0
177	20240530	163700	3886568950	40650	40650	40650	40650	0
178	20240530	163600	3886568950	40650	40650	40650	40650	0
179	20240530	163500	3886568950	40650	40650	40650	40650	0
180	20240530	163400	3886568950	40650	40650	40650	40650	0
181	20240530	163300	3886568950	40650	40650	40650	40650	0
182	20240530	163200	3886568950	40650	40650	40650	40650	446
183	20240530	163100	3886568950	40650	40650	40650	40650	0
184	20240530	163000	3886568950	40650	40650	40650	40650	0
185	20240530	162900	3886568950	40650	40650	40650	40650	0
186	20240530	162800	3886568950	40650	40650	40650	40650	0
187	20240530	162700	3886568950	40650	40650	40650	40650	0
188	20240530	162600	3886568950	40650	40650	40650	40650	0
189	20240530	162500	3886568950	40650	40650	40650	40650	0
190	20240530	162400	3886568950	40650	40650	40650	40650	0
191	20240530	162300	3886568950	40650	40650	40650	40650	0
192	20240530	162200	3886568950	40650	40650	40650	40650	0
193	20240530	162100	3886568950	40650	40650	40650	40650	0
194	20240530	162000	3886568950	40650	40650	40650	40650	0
195	20240530	161900	3886568950	40650	40650	40650	40650	0
196	20240530	161800	3886568950	40650	40650	40650	40650	0
197	20240530	161700	3886568950	40650	40650	40650	40650	0
198	20240530	161600	3886568950	40650	40650	40650	40650	0
199	20240530	161500	3886568950	40650	40650	40650	40650	0
200	20240530	161400	3886568950	40650	40650	40650	40650	0
201	20240530	161300	3886568950	40650	40650	40650	40650	0
202	20240530	161200	3886568950	40650	40650	40650	40650	0
203	20240530	161100	3886568950	40650	40650	40650	40650	0
204	20240530	161000	3886568950	40650	40650	40650	40650	0
205	20240530	160900	3886568950	40650	40650	40650	40650	0
206	20240530	160800	3886568950	40650	40650	40650	40650	0
207	20240530	160700	3886568950	40650	40650	40650	40650	0
208	20240530	160600	3886568950	40650	40650	40650	40650	0
209	20240530	160500	3886568950	40650	40650	40650	40650	0
210	20240530	160400	3886568950	40650	40650	40650	40650	0
211	20240530	160300	3886568950	40650	40650	40650	40650	0
212	20240530	160200	3886568950	40650	40650	40650	40650	446
213	20240530	160100	3886568950	40650	40650	40650	40650	0
214	20240530	160000	3886568950	40650	40650	40650	40650	0
215	20240530	155900	3886568950	40650	40650	40650	40650	0
216	20240530	155800	3886568950	40650	40650	40650	40650	0
217	20240530	155700	3886568950	40650	40650	40650	40650	0
218	20240530	155600	3886568950	40650	40650	40650	40650	0
219	20240530	155500	3886568950	40650	40650	40650	40650	0
220	20240530	155400	3886568950	40650	40650	40650	40650	0
221	20240530	155300	3886568950	40650	40650	40650	40650	0
222	20240530	155200	3886568950	40650	40650	40650	40650	0
223	20240530	155100	3886568950	40650	40650	40650	40650	0
224	20240530	155000	3886568950	40650	40650	40650	40650	0
225	20240530	154900	3886568950	40650	40650	40650	40650	0
226	20240530	154800	3886568950	40650	40650	40650	40650	0
227	20240530	154700	3886568950	40650	40650	40650	40650	0
228	20240530	154600	3886568950	40650	40650	40650	40650	0
229	20240530	154500	3886568950	40650	40650	40650	40650	0
230	20240530	154400	3886568950	40650	40650	40650	40650	0
231	20240530	154300	3886568950	40650	40650	40650	40650	0
232	20240530	154200	3886568950	40650	40650	40650	40650	0
233	20240530	154100	3886568950	40650	40650	40650	40650	0
234	20240530	154000	3886568950	40650	40650	40650	40650	0
235	20240530	153900	3886568950	40650	40650	40650	40650	0
236	20240530	153800	3886568950	40650	40650	40650	40650	0
237	20240530	153700	3886568950	40650	40650	40650	40650	0
238	20240530	153600	3886568950	40650	40650	40650	40650	0
239	20240530	153500	3886568950	40650	40650	40650	40650	0
240	20240530	153400	3886568950	40650	40650	40650	40650	0
241	20240530	153300	3886568950	40650	40650	40650	40650	0
242	20240530	153200	3886568950	40650	40650	40650	40650	446
243	20240530	153100	3886568950	40650	40650	40650	40650	0
244	20240530	153000	3886568950	40650	40650	40650	40650	446
245	20240530	152900	3868439050	40500	40500	40500	40500	0
246	20240530	152800	3868439050	40500	40500	40500	40500	0
247	20240530	152700	3868439050	40500	40500	40500	40500	0
248	20240530	152600	3868439050	40500	40500	40500	40500	0
249	20240530	152500	3868439050	40500	40500	40500	40500	0
250	20240530	152400	3868439050	40500	40500	40500	40500	0
251	20240530	152300	3868439050	40500	40500	40500	40500	0
252	20240530	152200	3868439050	40500	40500	40500	40500	0
253	20240530	152100	3868439050	40500	40500	40500	40500	0
254	20240530	152000	3868439050	40500	40500	40500	40500	0
255	20240530	151900	3868439050	40500	40500	40500	40400	47
256	20240530	151800	3866536550	40500	40450	40500	40400	197
257	20240530	151700	3858575050	40450	40500	40500	40450	161
258	20240530	151600	3852060650	40500	40500	40500	40500	1
259	20240530	151500	3852020150	40450	40450	40450	40450	134
260	20240530	151400	3846599850	40450	40550	40550	40400	750
261	20240530	151300	3816245950	40500	40550	40600	40500	443
262	20240530	151200	3798285750	40600	40600	40600	40550	72
263	20240530	151100	3795364300	40650	40650	40650	40600	401
264	20240530	151000	3779069500	40650	40650	40700	40650	58
265	20240530	150900	3776711750	40650	40700	40700	40650	478
266	20240530	150800	3757270000	40700	40650	40700	40650	28
267	20240530	150700	3756131150	40700	40700	40700	40650	38
268	20240530	150600	3754585650	40700	40650	40700	40650	260
269	20240530	150500	3744005900	40700	40700	40700	40650	112
270	20240530	150400	3739447550	40700	40700	40700	40650	14
271	20240530	150300	3738877800	40650	40650	40700	40650	19
272	20240530	150200	3738104750	40650	40650	40650	40600	94
273	20240530	150100	3734283800	40650	40650	40650	40650	7
274	20240530	150000	3733999250	40650	40600	40650	40550	148
275	20240530	145900	3727991550	40550	40650	40650	40550	218
276	20240530	145800	3719139550	40650	40650	40650	40600	41
277	20240530	145700	3717473300	40600	40650	40650	40600	19
278	20240530	145600	3716701000	40600	40650	40650	40600	107
279	20240530	145500	3712355700	40650	40650	40650	40600	46
280	20240530	145400	3710485850	40650	40650	40650	40600	57
281	20240530	145300	3708169900	40650	40650	40650	40600	42
282	20240530	145200	3706463800	40650	40650	40650	40600	17
283	20240530	145100	3705772850	40600	40650	40700	40600	169
284	20240530	145000	3698903400	40650	40650	40650	40600	55
285	20240530	144900	3696668800	40600	40650	40650	40600	320
286	20240530	144800	3683666800	40650	40650	40650	40600	67
287	20240530	144700	3680944900	40550	40550	40550	40550	0
288	20240530	144600	3680944900	40550	40600	40700	40550	1034
289	20240530	144500	3638894250	40600	40550	40600	40450	537
290	20240530	144400	3617154850	40550	40550	40550	40500	200
291	20240530	144300	3609044950	40550	40600	40600	40550	50
292	20240530	144200	3607015500	40550	40550	40600	40550	138
293	20240530	144100	3601415450	40600	40550	40600	40550	10
294	20240530	144000	3601009550	40600	40600	40600	40550	69
295	20240530	143900	3598210000	40500	40550	40550	40500	2
296	20240530	143800	3598128950	40500	40600	40600	40500	148
297	20240530	143700	3592121200	40650	40600	40650	40600	170
298	20240530	143600	3585218200	40650	40550	40650	40550	190
299	20240530	143500	3577504450	40550	40550	40550	40550	13
300	20240530	143400	3576977300	40550	40550	40600	40550	37
301	20240530	143300	3575476300	40550	40600	40600	40550	49
302	20240530	143200	3573488400	40600	40600	40600	40500	221
303	20240530	143100	3564527900	40550	40600	40600	40550	36
304	20240530	143000	3563067750	40600	40600	40600	40600	102
305	20240530	142900	3558926550	40550	40550	40600	40550	43
306	20240530	142800	3557181900	40600	40600	40600	40600	40
307	20240530	142700	3555557900	40550	40550	40600	40550	43
308	20240530	142600	3553812250	40600	40550	40600	40550	90
309	20240530	142500	3550162000	40550	40600	40600	40550	35
310	20240530	142400	3548741100	40600	40550	40600	40550	155
311	20240530	142300	3542455250	40550	40600	40600	40550	44
312	20240530	142200	3540670250	40600	40500	40600	40500	17
313	20240530	142100	3539980650	40550	40550	40550	40550	51
314	20240530	142000	3537912600	40600	40550	40600	40550	24
315	20240530	141900	3536939100	40500	40500	40500	40450	69
316	20240530	141800	3534144850	40450	40500	40500	40450	61
317	20240530	141700	3531675300	40500	40500	40500	40500	24
318	20240530	141600	3530703300	40500	40500	40500	40500	33
319	20240530	141500	3529366800	40500	40600	40600	40500	1407
320	20240530	141400	3472311800	40600	40600	40600	40550	26
321	20240530	141300	3471256600	40600	40550	40600	40550	40
322	20240530	141200	3469633450	40550	40600	40600	40550	49
323	20240530	141100	3467644150	40600	40600	40600	40600	27
324	20240530	141000	3466547950	40550	40650	40650	40550	20
325	20240530	140900	3465736000	40600	40600	40650	40600	242
326	20240530	140800	3455909350	40550	40550	40600	40550	43
327	20240530	140700	3454165650	40550	40550	40550	40550	18
328	20240530	140600	3453435750	40550	40550	40600	40500	25
329	20240530	140500	3452421500	40550	40500	40550	40500	85
330	20240530	140400	3448975350	40550	40550	40550	40500	59
331	20240530	140300	3446585700	40550	40500	40550	40500	34
332	20240530	140200	3445207250	40550	40550	40550	40550	37
333	20240530	140100	3443706900	40550	40600	40600	40550	35
334	20240530	140000	3442286950	40500	40550	40550	40500	369
335	20240530	135900	3427324050	40550	40500	40550	40500	49
336	20240530	135800	3425338300	40500	40500	40500	40450	59
337	20240530	135700	3422948850	40450	40450	40450	40400	38
338	20240530	135600	3421411850	40450	40350	40450	40350	89
339	20240530	135500	3417815950	40350	40250	40350	40250	9
340	20240530	135400	3417453250	40300	40350	40400	40250	900
341	20240530	135300	3381197250	40400	40350	40400	40350	254
342	20240530	135200	3370939250	40350	40300	40350	40300	112
343	20240530	135100	3366420550	40350	40350	40400	40350	541
344	20240530	135000	3344590550	40400	40350	40400	40350	13
345	20240530	134900	3344065450	40400	40350	40400	40350	89
346	20240530	134800	3340473650	40350	40500	40500	40350	718
347	20240530	134700	3311448350	40500	40550	40550	40500	32
348	20240530	134600	3310150850	40550	40350	40550	40350	101
349	20240530	134500	3306072550	40350	40350	40400	40350	257
350	20240530	134400	3295691850	40400	40600	40600	40400	1973
351	20240530	134300	3215780950	40600	40650	40650	40600	92
352	20240530	134200	3212045300	40600	40650	40700	40600	60
353	20240530	134100	3209607450	40600	40600	40600	40600	101
354	20240530	134000	3205506850	40700	40700	40700	40650	311
355	20240530	133900	3192864550	40750	40700	40750	40700	10
356	20240530	133800	3192457150	40650	40700	40700	40650	14
357	20240530	133700	3191887450	40650	40700	40700	40650	54
358	20240530	133600	3189691700	40800	40800	40800	40750	176
359	20240530	133500	3182518050	40800	40800	40800	40750	47
360	20240530	133400	3180602050	40750	40800	40800	40750	46
361	20240530	133300	3178725350	40800	40800	40800	40750	87
362	20240530	133200	3175179100	40750	40750	40800	40750	56
363	20240530	133100	3172895450	40850	40800	40850	40800	34
364	20240530	133000	3171507550	40850	40800	40850	40750	32
365	20240530	132900	3170201850	40700	40750	40800	40700	35
366	20240530	132800	3168775500	40750	40750	40750	40700	273
367	20240530	132700	3157661150	40700	40800	40800	40700	68
368	20240530	132600	3154887950	40850	40850	40850	40800	122
369	20240530	132500	3149904400	40800	40800	40850	40750	112
370	20240530	132400	3145334750	40800	40800	40800	40750	59
371	20240530	132300	3142928500	40800	40750	40800	40750	109
372	20240530	132200	3138485750	40750	40750	40750	40700	83
373	20240530	132100	3135104000	40750	40750	40750	40700	102
374	20240530	132000	3130948400	40750	40700	40750	40700	18
375	20240530	131900	3130215150	40700	40700	40750	40700	73
376	20240530	131800	3127242300	40700	40700	40750	40700	19
377	20240530	131700	3126468800	40650	40700	40700	40650	134
378	20240530	131600	3121020000	40700	40700	40700	40650	162
379	20240530	131500	3114427500	40650	40650	40650	40600	154
380	20240530	131400	3108169300	40650	40600	40650	40600	24
381	20240530	131300	3107193800	40650	40650	40650	40600	98
382	20240530	131200	3103211250	40650	40600	40650	40600	87
383	20240530	131100	3099676050	40650	40650	40650	40600	179
384	20240530	131000	3092407200	40650	40700	40700	40600	18
385	20240530	130900	3091675400	40600	40650	40650	40600	203
386	20240530	130800	3083424450	40600	40600	40600	40600	26
387	20240530	130700	3082368850	40650	40700	40700	40650	58
388	20240530	130600	3080010400	40650	40650	40650	40600	156
389	20240530	130500	3073673350	40600	40750	40750	40600	148
390	20240530	130400	3067650050	40750	40750	40750	40700	51
391	20240530	130300	3065572900	40750	40650	40750	40650	89
392	20240530	130200	3061954250	40650	40800	40800	40650	126
393	20240530	130100	3056825750	40800	40800	40800	40800	25
394	20240530	130000	3055805750	40750	40750	40750	40750	46
395	20240530	125900	3053931250	40750	40800	40850	40700	495
396	20240530	125800	3033766350	40800	40850	40850	40800	3
397	20240530	125700	3033643850	40800	40750	40800	40750	40
398	20240530	125600	3032012850	40750	40800	40850	40750	209
399	20240530	125500	3023484800	40850	40800	40850	40800	18
400	20240530	125400	3022749750	40850	40850	40900	40850	44
401	20240530	125300	3020952150	40850	40850	40850	40800	34
402	20240530	125200	3019563450	40850	40800	40850	40800	70
403	20240530	125100	3016706450	40800	40800	40850	40800	50
404	20240530	125000	3014665650	40850	40800	40850	40800	101
405	20240530	124900	3010542600	40850	40800	40850	40800	42
406	20240530	124800	3008828100	40800	40850	40850	40800	20
407	20240530	124700	3008011250	40800	40800	40850	40800	32
408	20240530	124600	3006704500	40800	40800	40800	40800	24
409	20240530	124500	3005725300	40850	40850	40850	40800	118
410	20240530	124400	3000905100	40800	40800	40850	40800	68
411	20240530	124300	2998130150	40800	40800	40850	40750	163
412	20240530	124200	2991481600	40750	40850	40850	40750	71
413	20240530	124100	2988585000	40850	40800	40850	40800	43
414	20240530	124000	2986829600	40800	40800	40850	40800	22
415	20240530	123900	2985931600	40850	40850	40850	40800	62
416	20240530	123800	2983400950	40800	40800	40850	40800	109
417	20240530	123700	2978953550	40800	40750	40800	40750	50
418	20240530	123600	2976913700	40750	40800	40800	40750	33
419	20240530	123500	2975567650	40800	40800	40800	40800	76
420	20240530	123400	2972466850	40800	40850	40850	40800	26
421	20240530	123300	2971405400	40850	40800	40850	40750	601
422	20240530	123200	2946885000	40850	40900	40950	40850	315
423	20240530	123100	2934013300	40900	40900	40950	40900	123
424	20240530	123000	2928982500	40900	40950	40950	40900	86
425	20240530	122900	2925462300	40950	40950	40950	40950	130
426	20240530	122800	2920138800	40950	40950	40950	40900	74
427	20240530	122700	2917110100	40900	40950	40950	40900	60
428	20240530	122600	2914654300	40900	40900	40900	40850	56
429	20240530	122500	2912364300	40900	40900	40900	40900	6
430	20240530	122400	2912118900	40850	40900	40900	40850	340
431	20240530	122300	2898228050	40900	40900	40900	40900	31
432	20240530	122200	2896960150	40850	40850	40850	40850	44
433	20240530	122100	2895162750	40850	40850	40900	40800	591
434	20240530	122000	2871008800	40900	40950	40950	40850	399
435	20240530	121900	2854707150	40900	40900	40950	40850	63
436	20240530	121800	2852131250	40950	40850	40950	40800	82
437	20240530	121700	2848780900	40850	40900	40900	40800	280
438	20240530	121600	2837338600	40900	41000	41000	40850	354
439	20240530	121500	2822859900	40950	40950	40950	40900	513
440	20240530	121400	2801852650	40900	40850	40950	40850	266
441	20240530	121300	2790973750	40900	40850	40900	40800	238
442	20240530	121200	2781246750	40850	40850	40850	40800	31
443	20240530	121100	2779980500	40800	40800	40850	40750	175
444	20240530	121000	2772834800	40800	40800	40800	40800	55
445	20240530	120900	2770590800	40800	40750	40800	40750	55
446	20240530	120800	2768347250	40750	40750	40750	40700	75
447	20240530	120700	2765292350	40700	40700	40750	40700	71
448	20240530	120600	2762399450	40750	40750	40750	40700	44
449	20240530	120500	2760606500	40700	40700	40750	40700	28
450	20240530	120400	2759466650	40750	40700	40750	40700	51
451	20240530	120300	2757388500	40750	40750	40750	40700	86
452	20240530	120200	2753885200	40700	40650	40700	40650	251
453	20240530	120100	2743675000	40700	40650	40700	40650	60
454	20240530	120000	2741235150	40600	40600	40650	40600	53
455	20240530	115900	2739083150	40650	40650	40650	40650	23
456	20240530	115800	2738148200	40650	40550	40650	40550	200
457	20240530	115700	2730037000	40600	40650	40650	40550	614
458	20240530	115600	2705108450	40600	40650	40650	40600	20
459	20240530	115500	2704296050	40650	40600	40650	40600	57
460	20240530	115400	2701980400	40600	40650	40650	40600	39
461	20240530	115300	2700395150	40650	40700	40700	40650	152
462	20240530	115200	2694216100	40650	40700	40700	40650	28
463	20240530	115100	2693076600	40700	40650	40700	40650	291
464	20240530	115000	2681240050	40650	40700	40700	40600	128
465	20240530	114900	2676036650	40700	40650	40700	40650	39
466	20240530	114800	2674450550	40650	40700	40700	40600	56
467	20240530	114700	2672176350	40600	40600	40650	40600	83
468	20240530	114600	2668804350	40650	40650	40650	40650	212
469	20240530	114500	2660186550	40650	40650	40700	40650	68
470	20240530	114400	2657419600	40650	40750	40750	40650	409
471	20240530	114300	2640774900	40700	40700	40750	40650	1467
472	20240530	114200	2581064050	40650	40750	40750	40650	201
473	20240530	114100	2572883700	40750	40750	40750	40700	81
474	20240530	114000	2569584150	40750	40700	40750	40700	131
475	20240530	113900	2564251950	40700	40800	40800	40700	278
476	20240530	113800	2552925500	40800	40850	40850	40800	26
477	20240530	113700	2551864200	40850	40850	40850	40800	30
478	20240530	113600	2550639050	40850	40850	40900	40850	82
479	20240530	113500	2547288900	40900	40950	40950	40900	216
480	20240530	113400	2538454000	40950	40950	40950	40950	10
481	20240530	113300	2538044500	40950	40900	40950	40900	65
482	20240530	113200	2535385200	40900	40900	40900	40850	18
483	20240530	113100	2534649300	40850	40900	40900	40850	28
484	20240530	113000	2533504200	40850	40900	40950	40850	84
485	20240530	112900	2530071900	40900	40900	40900	40850	20
486	20240530	112800	2529254000	40850	40900	40900	40850	71
487	20240530	112700	2526352950	40850	40850	40900	40850	127
488	20240530	112600	2521163950	40900	40900	40900	40850	59
489	20240530	112500	2518751050	40850	40900	40900	40800	36
490	20240530	112400	2517279800	40850	40800	40850	40800	104
491	20240530	112300	2513031550	40750	40700	40750	40700	57
492	20240530	112200	2510709900	40700	40750	40750	40700	214
493	20240530	112100	2501995900	40750	40850	40850	40750	307
494	20240530	112000	2489483950	40800	40800	40850	40800	202
495	20240530	111900	2481239950	40800	40850	40850	40800	69
496	20240530	111800	2478424150	40900	40800	40900	40800	41
497	20240530	111700	2476750000	40850	40900	40900	40850	274
498	20240530	111600	2465556900	40900	40900	40900	40850	355
499	20240530	111500	2451053100	40900	40900	40900	40850	101
500	20240530	111400	2446926650	40900	40850	40900	40850	436
501	20240530	111300	2429111500	40850	41000	41000	40850	2090
502	20240530	111200	2343469950	41050	41100	41100	41050	343
503	20240530	111100	2329387250	41100	41100	41100	41050	223
504	20240530	111000	2320230850	41100	41150	41150	41100	185
505	20240530	110900	2312626750	41200	41250	41250	41100	325
506	20240530	110800	2299257000	41200	41300	41300	41200	271
507	20240530	110700	2288087450	41250	41250	41250	41250	91
508	20240530	110600	2284333700	41250	41250	41350	41250	228
509	20240530	110500	2274917350	41300	41250	41300	41250	193
510	20240530	110400	2266951850	41250	41250	41250	41200	60
511	20240530	110300	2264477400	41250	41250	41250	41150	32
512	20240530	110200	2263160050	41200	41150	41200	41150	358
513	20240530	110100	2248420400	41200	41150	41200	41150	104
514	20240530	110000	2244139300	41150	41100	41200	41100	44
515	20240530	105900	2242327300	41150	41150	41200	41150	91
516	20240530	105800	2238582300	41150	41050	41150	41050	629
517	20240530	105700	2212735950	41000	41100	41100	41000	111
518	20240530	105600	2208179600	41000	41050	41100	41000	149
519	20240530	105500	2202062200	41050	41050	41100	41050	116
520	20240530	105400	2197300150	41050	41050	41050	41000	63
521	20240530	105300	2194714100	41050	41100	41100	41000	64
522	20240530	105200	2192086600	41100	41050	41150	41050	74
523	20240530	105100	2189043500	41050	41100	41150	41000	169
524	20240530	105000	2182101900	41150	41200	41200	41100	49
525	20240530	104900	2180085650	41250	41200	41250	41050	861
526	20240530	104800	2144697900	41200	41250	41250	41200	101
527	20240530	104700	2140534250	41200	41250	41250	41200	301
528	20240530	104600	2128130250	41250	41300	41300	41250	115
529	20240530	104500	2123385000	41300	41250	41300	41250	114
530	20240530	104400	2118681250	41250	41300	41300	41250	160
531	20240530	104300	2112076900	41300	41300	41350	41250	770
532	20240530	104200	2080286450	41250	41100	41250	41100	873
533	20240530	104100	2044304300	41150	41150	41150	41150	97
534	20240530	104000	2040312750	41100	41150	41150	41100	277
535	20240530	103900	2028926150	41150	41150	41150	41100	136
536	20240530	103800	2023331050	41150	41150	41150	41150	234
537	20240530	103700	2013701950	41150	41100	41150	41100	30
538	20240530	103600	2012467500	41100	41150	41200	41100	85
539	20240530	103500	2008970050	41100	41100	41200	41100	174
540	20240530	103400	2001816200	41150	41150	41150	41100	264
541	20240530	103300	1990963450	41150	41150	41200	41100	484
542	20240530	103200	1971040750	41150	41150	41200	41150	121
543	20240530	103100	1966060400	41150	41200	41250	41150	163
544	20240530	103000	1959341250	41200	41250	41250	41200	95
545	20240530	102900	1955423600	41250	41150	41250	41150	190
546	20240530	102800	1947596300	41200	41200	41200	41200	50
547	20240530	102700	1945536300	41200	41150	41200	41100	614
548	20240530	102600	1920254700	41150	41150	41150	41100	118
549	20240530	102500	1915399050	41150	41100	41150	41100	582
550	20240530	102400	1891453000	41150	41000	41150	41000	308
551	20240530	102300	1878807850	41000	41200	41200	41000	427
552	20240530	102200	1861278350	41200	41250	41250	41150	472
553	20240530	102100	1841849800	41250	41050	41250	41050	1129
554	20240530	102000	1795389800	41050	40950	41050	40950	2117
555	20240530	101900	1708633150	41000	41000	41000	40950	92
556	20240530	101800	1704862250	41000	40950	41000	40900	266
557	20240530	101700	1693961300	40950	40950	40950	40950	549
558	20240530	101600	1671479750	40900	40900	40950	40900	29
559	20240530	101500	1670292950	40900	40850	40950	40850	405
560	20240530	101400	1653720600	40850	40800	40850	40800	54
561	20240530	101300	1651515500	40800	40750	40800	40700	335
562	20240530	101200	1637870150	40600	40600	40750	40600	555
563	20240530	101100	1615291900	40600	40700	40700	40600	146
564	20240530	101000	1609360300	40650	40750	40750	40550	941
565	20240530	100900	1571088600	40750	40750	40850	40750	340
566	20240530	100800	1557219800	40750	40800	40900	40750	243
567	20240530	100700	1547298550	40800	40950	40950	40800	1460
568	20240530	100600	1487638250	40950	40900	41000	40900	529
569	20240530	100500	1465990900	40900	40900	40950	40900	1187
570	20240530	100400	1417397900	40900	40850	40900	40850	1065
571	20240530	100300	1373863900	40850	40650	40850	40650	1195
572	20240530	100200	1325173150	40650	40750	40850	40650	1340
573	20240530	100100	1270570950	40700	40650	40800	40600	893
574	20240530	100000	1234228000	40650	40550	40700	40500	1046
575	20240530	095900	1191696850	40600	40600	40650	40600	495
576	20240530	095800	1171587350	40650	40500	40650	40500	1137
577	20240530	095700	1125427350	40500	40500	40500	40400	1032
578	20240530	095600	1083655950	40500	40500	40550	40450	1185
579	20240530	095500	1035646250	40500	40500	40550	40500	513
580	20240530	095400	1014862400	40500	40400	40500	40400	435
581	20240530	095300	997261150	40400	40450	40450	40400	687
582	20240530	095200	969489500	40450	40300	40500	40250	2545
583	20240530	095100	866727900	40300	40150	40300	40150	1899
584	20240530	095000	790365450	40150	40050	40150	40000	313
585	20240530	094900	777832650	40100	40150	40150	40050	432
586	20240530	094800	760495950	40150	40100	40150	40100	298
587	20240530	094700	748545100	40100	40000	40100	40000	294
588	20240530	094600	736772650	40000	40000	40050	39850	436
589	20240530	094500	719333000	40050	39850	40050	39850	985
590	20240530	094400	679961200	39850	39800	39850	39800	379
591	20240530	094300	664870400	39800	39750	39800	39750	63
592	20240530	094200	662365300	39750	39700	39750	39700	237
593	20240530	094100	652951900	39650	39700	39700	39650	126
594	20240530	094000	647950950	39700	39650	39700	39650	269
595	20240530	093900	637277850	39700	39700	39700	39700	447
596	20240530	093800	619531950	39700	39750	39750	39700	331
597	20240530	093700	606384350	39800	39750	39800	39750	234
598	20240530	093600	597082300	39800	39800	39850	39800	170
599	20240530	093500	590311000	39800	39800	39800	39800	24
600	20240530	093400	589355800	39800	39900	39900	39800	102
601	20240530	093300	585291000	39800	39900	39900	39800	52
602	20240530	093200	583219000	39900	39900	39900	39800	47
603	20240530	093100	581345700	39900	39800	39900	39750	295
604	20240530	093000	569583450	39800	39750	39850	39750	17
605	20240530	092900	568907100	39850	39900	39900	39850	17
606	20240530	092800	568228900	39800	39700	39800	39700	94
607	20240530	092700	564496950	39700	39750	39750	39700	43
608	20240530	092600	562788600	39750	39750	39750	39750	84
609	20240530	092500	559449600	39750	39750	39800	39750	18
610	20240530	092400	558733900	39750	39750	39750	39750	151
611	20240530	092300	552731650	39750	39950	39950	39750	253
612	20240530	092200	542662750	39950	39800	39950	39750	684
613	20240530	092100	515441950	39800	39750	39800	39750	18
614	20240530	092000	514725950	39750	39900	39950	39750	165
615	20240530	091900	508156350	39950	39950	39950	39950	34
616	20240530	091800	506798050	39800	39900	39900	39800	106
617	20240530	091700	502578850	39900	39900	39900	39800	29
618	20240530	091600	501421850	39800	39800	39800	39800	193
619	20240530	091500	493740450	39750	39700	39800	39700	480
620	20240530	091400	474652400	39650	39600	39650	39600	160
621	20240530	091300	468308450	39600	39600	39600	39600	335
622	20240530	091200	455042450	39550	39600	39600	39550	346
623	20240530	091100	441348350	39650	39600	39650	39600	446
624	20240530	091000	423686600	39600	39700	39700	39600	766
625	20240530	090900	393323650	39650	39750	39800	39650	344
626	20240530	090800	379672400	39750	39700	39750	39650	428
627	20240530	090700	362681700	39750	39650	39750	39600	493
628	20240530	090600	343127350	39650	39850	39850	39650	658
629	20240530	090500	316980350	40000	40100	40100	40000	515
630	20240530	090400	296370550	40100	40000	40150	40000	303
631	20240530	090300	284220750	40000	39550	40000	39550	1332
632	20240530	090200	231210550	39550	39800	39800	39550	906
633	20240530	090100	195326050	39900	39800	39950	39600	1300
634	20240530	090000	143710700	40000	40250	40250	39750	3571