KissMeData/120030/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201800	142800900	95100	95100	95100	95100	29
3	20240530	201700	142800900	95100	95100	95100	95100	0
4	20240530	201600	142800900	95100	95100	95100	95100	0
5	20240530	201500	142800900	95100	95100	95100	95100	0
6	20240530	201400	142800900	95100	95100	95100	95100	0
7	20240530	201300	142800900	95100	95100	95100	95100	0
8	20240530	201200	142800900	95100	95100	95100	95100	0
9	20240530	201100	142800900	95100	95100	95100	95100	0
10	20240530	201000	142800900	95100	95100	95100	95100	0
11	20240530	200900	142800900	95100	95100	95100	95100	0
12	20240530	200800	142800900	95100	95100	95100	95100	0
13	20240530	200700	142800900	95100	95100	95100	95100	0
14	20240530	200600	142800900	95100	95100	95100	95100	0
15	20240530	200500	142800900	95100	95100	95100	95100	0
16	20240530	200400	142800900	95100	95100	95100	95100	0
17	20240530	200300	142800900	95100	95100	95100	95100	0
18	20240530	200200	142800900	95100	95100	95100	95100	0
19	20240530	200100	142800900	95100	95100	95100	95100	0
20	20240530	200000	142800900	95100	95100	95100	95100	0
21	20240530	195900	142800900	95100	95100	95100	95100	0
22	20240530	195800	142800900	95100	95100	95100	95100	0
23	20240530	195700	142800900	95100	95100	95100	95100	0
24	20240530	195600	142800900	95100	95100	95100	95100	0
25	20240530	195500	142800900	95100	95100	95100	95100	0
26	20240530	195400	142800900	95100	95100	95100	95100	0
27	20240530	195300	142800900	95100	95100	95100	95100	0
28	20240530	195200	142800900	95100	95100	95100	95100	0
29	20240530	195100	142800900	95100	95100	95100	95100	0
30	20240530	195000	142800900	95100	95100	95100	95100	0
31	20240530	194900	142800900	95100	95100	95100	95100	0
32	20240530	194800	142800900	95100	95100	95100	95100	29
33	20240530	194700	142800900	95100	95100	95100	95100	0
34	20240530	194600	142800900	95100	95100	95100	95100	0
35	20240530	194500	142800900	95100	95100	95100	95100	0
36	20240530	194400	142800900	95100	95100	95100	95100	0
37	20240530	194300	142800900	95100	95100	95100	95100	0
38	20240530	194200	142800900	95100	95100	95100	95100	0
39	20240530	194100	142800900	95100	95100	95100	95100	0
40	20240530	194000	142800900	95100	95100	95100	95100	0
41	20240530	193900	142800900	95100	95100	95100	95100	0
42	20240530	193800	142800900	95100	95100	95100	95100	0
43	20240530	193700	142800900	95100	95100	95100	95100	0
44	20240530	193600	142800900	95100	95100	95100	95100	0
45	20240530	193500	142800900	95100	95100	95100	95100	0
46	20240530	193400	142800900	95100	95100	95100	95100	0
47	20240530	193300	142800900	95100	95100	95100	95100	0
48	20240530	193200	142800900	95100	95100	95100	95100	0
49	20240530	193100	142800900	95100	95100	95100	95100	0
50	20240530	193000	142800900	95100	95100	95100	95100	0
51	20240530	192900	142800900	95100	95100	95100	95100	0
52	20240530	192800	142800900	95100	95100	95100	95100	0
53	20240530	192700	142800900	95100	95100	95100	95100	0
54	20240530	192600	142800900	95100	95100	95100	95100	0
55	20240530	192500	142800900	95100	95100	95100	95100	0
56	20240530	192400	142800900	95100	95100	95100	95100	0
57	20240530	192300	142800900	95100	95100	95100	95100	0
58	20240530	192200	142800900	95100	95100	95100	95100	0
59	20240530	192100	142800900	95100	95100	95100	95100	0
60	20240530	192000	142800900	95100	95100	95100	95100	0
61	20240530	191900	142800900	95100	95100	95100	95100	0
62	20240530	191800	142800900	95100	95100	95100	95100	29
63	20240530	191700	142800900	95100	95100	95100	95100	0
64	20240530	191600	142800900	95100	95100	95100	95100	0
65	20240530	191500	142800900	95100	95100	95100	95100	0
66	20240530	191400	142800900	95100	95100	95100	95100	0
67	20240530	191300	142800900	95100	95100	95100	95100	0
68	20240530	191200	142800900	95100	95100	95100	95100	0
69	20240530	191100	142800900	95100	95100	95100	95100	0
70	20240530	191000	142800900	95100	95100	95100	95100	0
71	20240530	190900	142800900	95100	95100	95100	95100	0
72	20240530	190800	142800900	95100	95100	95100	95100	0
73	20240530	190700	142800900	95100	95100	95100	95100	0
74	20240530	190600	142800900	95100	95100	95100	95100	0
75	20240530	190500	142800900	95100	95100	95100	95100	0
76	20240530	190400	142800900	95100	95100	95100	95100	0
77	20240530	190300	142800900	95100	95100	95100	95100	0
78	20240530	190200	142800900	95100	95100	95100	95100	0
79	20240530	190100	142800900	95100	95100	95100	95100	0
80	20240530	190000	142800900	95100	95100	95100	95100	0
81	20240530	185900	142800900	95100	95100	95100	95100	0
82	20240530	185800	142800900	95100	95100	95100	95100	0
83	20240530	185700	142800900	95100	95100	95100	95100	0
84	20240530	185600	142800900	95100	95100	95100	95100	0
85	20240530	185500	142800900	95100	95100	95100	95100	0
86	20240530	185400	142800900	95100	95100	95100	95100	0
87	20240530	185300	142800900	95100	95100	95100	95100	0
88	20240530	185200	142800900	95100	95100	95100	95100	0
89	20240530	185100	142800900	95100	95100	95100	95100	0
90	20240530	185000	142800900	95100	95100	95100	95100	0
91	20240530	184900	142800900	95100	95100	95100	95100	0
92	20240530	184800	142800900	95100	95100	95100	95100	29
93	20240530	184700	142800900	95100	95100	95100	95100	0
94	20240530	184600	142800900	95100	95100	95100	95100	0
95	20240530	184500	142800900	95100	95100	95100	95100	0
96	20240530	184400	142800900	95100	95100	95100	95100	0
97	20240530	184300	142800900	95100	95100	95100	95100	0
98	20240530	184200	142800900	95100	95100	95100	95100	0
99	20240530	184100	142800900	95100	95100	95100	95100	0
100	20240530	184000	142800900	95100	95100	95100	95100	0
101	20240530	183900	142800900	95100	95100	95100	95100	0
102	20240530	183800	142800900	95100	95100	95100	95100	0
103	20240530	183700	142800900	95100	95100	95100	95100	0
104	20240530	183600	142800900	95100	95100	95100	95100	0
105	20240530	183500	142800900	95100	95100	95100	95100	0
106	20240530	183400	142800900	95100	95100	95100	95100	0
107	20240530	183300	142800900	95100	95100	95100	95100	0
108	20240530	183200	142800900	95100	95100	95100	95100	0
109	20240530	183100	142800900	95100	95100	95100	95100	0
110	20240530	183000	142800900	95100	95100	95100	95100	0
111	20240530	182900	142800900	95100	95100	95100	95100	0
112	20240530	182800	142800900	95100	95100	95100	95100	0
113	20240530	182700	142800900	95100	95100	95100	95100	0
114	20240530	182600	142800900	95100	95100	95100	95100	0
115	20240530	182500	142800900	95100	95100	95100	95100	0
116	20240530	182400	142800900	95100	95100	95100	95100	0
117	20240530	182300	142800900	95100	95100	95100	95100	0
118	20240530	182200	142800900	95100	95100	95100	95100	0
119	20240530	182100	142800900	95100	95100	95100	95100	0
120	20240530	182000	142800900	95100	95100	95100	95100	0
121	20240530	181900	142800900	95100	95100	95100	95100	0
122	20240530	181800	142800900	95100	95100	95100	95100	29
123	20240530	181700	142800900	95100	95100	95100	95100	0
124	20240530	181600	142800900	95100	95100	95100	95100	0
125	20240530	181500	142800900	95100	95100	95100	95100	0
126	20240530	181400	142800900	95100	95100	95100	95100	0
127	20240530	181300	142800900	95100	95100	95100	95100	0
128	20240530	181200	142800900	95100	95100	95100	95100	0
129	20240530	181100	142800900	95100	95100	95100	95100	0
130	20240530	181000	142800900	95100	95100	95100	95100	0
131	20240530	180900	142800900	95100	95100	95100	95100	0
132	20240530	180800	142800900	95100	95100	95100	95100	0
133	20240530	180700	142800900	95100	95100	95100	95100	0
134	20240530	180600	142800900	95100	95100	95100	95100	0
135	20240530	180500	142800900	95100	95100	95100	95100	0
136	20240530	180400	142800900	95100	95100	95100	95100	0
137	20240530	180300	142800900	95100	95100	95100	95100	0
138	20240530	180200	142800900	95100	95100	95100	95100	0
139	20240530	180100	142800900	95100	95100	95100	95100	0
140	20240530	180000	142800900	95100	95100	95100	95100	0
141	20240530	175900	142800900	95100	95100	95100	95100	0
142	20240530	175800	142800900	95100	95100	95100	95100	0
143	20240530	175700	142800900	95100	95100	95100	95100	0
144	20240530	175600	142800900	95100	95100	95100	95100	0
145	20240530	175500	142800900	95100	95100	95100	95100	0
146	20240530	175400	142800900	95100	95100	95100	95100	0
147	20240530	175300	142800900	95100	95100	95100	95100	0
148	20240530	175200	142800900	95100	95100	95100	95100	0
149	20240530	175100	142800900	95100	95100	95100	95100	0
150	20240530	175000	142800900	95100	95100	95100	95100	0
151	20240530	174900	142800900	95100	95100	95100	95100	0
152	20240530	174800	142800900	95100	95100	95100	95100	29
153	20240530	174700	142800900	95100	95100	95100	95100	0
154	20240530	174600	142800900	95100	95100	95100	95100	0
155	20240530	174500	142800900	95100	95100	95100	95100	0
156	20240530	174400	142800900	95100	95100	95100	95100	0
157	20240530	174300	142800900	95100	95100	95100	95100	0
158	20240530	174200	142800900	95100	95100	95100	95100	0
159	20240530	174100	142800900	95100	95100	95100	95100	0
160	20240530	174000	142800900	95100	95100	95100	95100	0
161	20240530	173900	142800900	95100	95100	95100	95100	0
162	20240530	173800	142800900	95100	95100	95100	95100	0
163	20240530	173700	142800900	95100	95100	95100	95100	0
164	20240530	173600	142800900	95100	95100	95100	95100	0
165	20240530	173500	142800900	95100	95100	95100	95100	0
166	20240530	173400	142800900	95100	95100	95100	95100	0
167	20240530	173300	142800900	95100	95100	95100	95100	0
168	20240530	173200	142800900	95100	95100	95100	95100	0
169	20240530	173100	142800900	95100	95100	95100	95100	0
170	20240530	173000	142800900	95100	95100	95100	95100	0
171	20240530	172900	142800900	95100	95100	95100	95100	0
172	20240530	172800	142800900	95100	95100	95100	95100	0
173	20240530	172700	142800900	95100	95100	95100	95100	0
174	20240530	172600	142800900	95100	95100	95100	95100	0
175	20240530	172500	142800900	95100	95100	95100	95100	0
176	20240530	172400	142800900	95100	95100	95100	95100	0
177	20240530	172300	142800900	95100	95100	95100	95100	0
178	20240530	172200	142800900	95100	95100	95100	95100	0
179	20240530	172100	142800900	95100	95100	95100	95100	0
180	20240530	172000	142800900	95100	95100	95100	95100	0
181	20240530	171900	142800900	95100	95100	95100	95100	0
182	20240530	171800	142800900	95100	95100	95100	95100	29
183	20240530	171700	142800900	95100	95100	95100	95100	0
184	20240530	171600	142800900	95100	95100	95100	95100	0
185	20240530	171500	142800900	95100	95100	95100	95100	0
186	20240530	171400	142800900	95100	95100	95100	95100	0
187	20240530	171300	142800900	95100	95100	95100	95100	0
188	20240530	171200	142800900	95100	95100	95100	95100	0
189	20240530	171100	142800900	95100	95100	95100	95100	0
190	20240530	171000	142800900	95100	95100	95100	95100	0
191	20240530	170900	142800900	95100	95100	95100	95100	0
192	20240530	170800	142800900	95100	95100	95100	95100	0
193	20240530	170700	142800900	95100	95100	95100	95100	0
194	20240530	170600	142800900	95100	95100	95100	95100	0
195	20240530	170500	142800900	95100	95100	95100	95100	0
196	20240530	170400	142800900	95100	95100	95100	95100	0
197	20240530	170300	142800900	95100	95100	95100	95100	0
198	20240530	170200	142800900	95100	95100	95100	95100	0
199	20240530	170100	142800900	95100	95100	95100	95100	0
200	20240530	170000	142800900	95100	95100	95100	95100	0
201	20240530	165900	142800900	95100	95100	95100	95100	0
202	20240530	165800	142800900	95100	95100	95100	95100	0
203	20240530	165700	142800900	95100	95100	95100	95100	0
204	20240530	165600	142800900	95100	95100	95100	95100	0
205	20240530	165500	142800900	95100	95100	95100	95100	0
206	20240530	165400	142800900	95100	95100	95100	95100	0
207	20240530	165300	142800900	95100	95100	95100	95100	0
208	20240530	165200	142800900	95100	95100	95100	95100	0
209	20240530	165100	142800900	95100	95100	95100	95100	0
210	20240530	165000	142800900	95100	95100	95100	95100	0
211	20240530	164900	142800900	95100	95100	95100	95100	0
212	20240530	164800	142800900	95100	95100	95100	95100	29
213	20240530	164700	142800900	95100	95100	95100	95100	0
214	20240530	164600	142800900	95100	95100	95100	95100	0
215	20240530	164500	142800900	95100	95100	95100	95100	0
216	20240530	164400	142800900	95100	95100	95100	95100	0
217	20240530	164300	142800900	95100	95100	95100	95100	0
218	20240530	164200	142800900	95100	95100	95100	95100	0
219	20240530	164100	142800900	95100	95100	95100	95100	0
220	20240530	164000	142800900	95100	95100	95100	95100	0
221	20240530	163900	142800900	95100	95100	95100	95100	0
222	20240530	163800	142800900	95100	95100	95100	95100	0
223	20240530	163700	142800900	95100	95100	95100	95100	0
224	20240530	163600	142800900	95100	95100	95100	95100	0
225	20240530	163500	142800900	95100	95100	95100	95100	0
226	20240530	163400	142800900	95100	95100	95100	95100	0
227	20240530	163300	142800900	95100	95100	95100	95100	0
228	20240530	163200	142800900	95100	95100	95100	95100	0
229	20240530	163100	142800900	95100	95100	95100	95100	0
230	20240530	163000	142800900	95100	95100	95100	95100	0
231	20240530	162900	142800900	95100	95100	95100	95100	0
232	20240530	162800	142800900	95100	95100	95100	95100	0
233	20240530	162700	142800900	95100	95100	95100	95100	0
234	20240530	162600	142800900	95100	95100	95100	95100	0
235	20240530	162500	142800900	95100	95100	95100	95100	0
236	20240530	162400	142800900	95100	95100	95100	95100	0
237	20240530	162300	142800900	95100	95100	95100	95100	0
238	20240530	162200	142800900	95100	95100	95100	95100	0
239	20240530	162100	142800900	95100	95100	95100	95100	0
240	20240530	162000	142800900	95100	95100	95100	95100	0
241	20240530	161900	142800900	95100	95100	95100	95100	0
242	20240530	161800	142800900	95100	95100	95100	95100	29
243	20240530	161700	142800900	95100	95100	95100	95100	0
244	20240530	161600	142800900	95100	95100	95100	95100	0
245	20240530	161500	142800900	95100	95100	95100	95100	0
246	20240530	161400	142800900	95100	95100	95100	95100	0
247	20240530	161300	142800900	95100	95100	95100	95100	0
248	20240530	161200	142800900	95100	95100	95100	95100	0
249	20240530	161100	142800900	95100	95100	95100	95100	0
250	20240530	161000	142800900	95100	95100	95100	95100	0
251	20240530	160900	142800900	95100	95100	95100	95100	0
252	20240530	160800	142800900	95100	95100	95100	95100	0
253	20240530	160700	142800900	95100	95100	95100	95100	0
254	20240530	160600	142800900	95100	95100	95100	95100	0
255	20240530	160500	142800900	95100	95100	95100	95100	0
256	20240530	160400	142800900	95100	95100	95100	95100	0
257	20240530	160300	142800900	95100	95100	95100	95100	0
258	20240530	160200	142800900	95100	95100	95100	95100	0
259	20240530	160100	142800900	95100	95100	95100	95100	0
260	20240530	160000	142800900	95100	95100	95100	95100	0
261	20240530	155900	142800900	95100	95100	95100	95100	0
262	20240530	155800	142800900	95100	95100	95100	95100	0
263	20240530	155700	142800900	95100	95100	95100	95100	0
264	20240530	155600	142800900	95100	95100	95100	95100	0
265	20240530	155500	142800900	95100	95100	95100	95100	0
266	20240530	155400	142800900	95100	95100	95100	95100	0
267	20240530	155300	142800900	95100	95100	95100	95100	0
268	20240530	155200	142800900	95100	95100	95100	95100	0
269	20240530	155100	142800900	95100	95100	95100	95100	0
270	20240530	155000	142800900	95100	95100	95100	95100	0
271	20240530	154900	142800900	95100	95100	95100	95100	0
272	20240530	154800	142800900	95100	95100	95100	95100	29
273	20240530	154700	142800900	95100	95100	95100	95100	0
274	20240530	154600	142800900	95100	95100	95100	95100	0
275	20240530	154500	142800900	95100	95100	95100	95100	0
276	20240530	154400	142800900	95100	95100	95100	95100	0
277	20240530	154300	142800900	95100	95100	95100	95100	0
278	20240530	154200	142800900	95100	95100	95100	95100	0
279	20240530	154100	142800900	95100	95100	95100	95100	0
280	20240530	154000	142800900	95100	95100	95100	95100	0
281	20240530	153900	142800900	95100	95100	95100	95100	0
282	20240530	153800	142800900	95100	95100	95100	95100	0
283	20240530	153700	142800900	95100	95100	95100	95100	0
284	20240530	153600	142800900	95100	95100	95100	95100	0
285	20240530	153500	142800900	95100	95100	95100	95100	0
286	20240530	153400	142800900	95100	95100	95100	95100	0
287	20240530	153300	142800900	95100	95100	95100	95100	0
288	20240530	153200	142800900	95100	95100	95100	95100	0
289	20240530	153100	142800900	95100	95100	95100	95100	0
290	20240530	153000	142800900	95100	95100	95100	95100	29
291	20240530	152900	140043000	95500	95500	95500	95500	0
292	20240530	152800	140043000	95500	95500	95500	95500	0
293	20240530	152700	140043000	95500	95500	95500	95500	0
294	20240530	152600	140043000	95500	95500	95500	95500	0
295	20240530	152500	140043000	95500	95500	95500	95500	0
296	20240530	152400	140043000	95500	95500	95500	95500	0
297	20240530	152300	140043000	95500	95500	95500	95500	0
298	20240530	152200	140043000	95500	95500	95500	95500	0
299	20240530	152100	140043000	95500	95500	95500	95500	0
300	20240530	152000	140043000	95500	95500	95500	95500	0
301	20240530	151900	140043000	95500	95100	95500	95100	30
302	20240530	151800	137183600	95100	95100	95100	95100	0
303	20240530	151700	137183600	95100	95100	95100	95100	2
304	20240530	151600	136993400	95200	95100	95200	95100	18
305	20240530	151500	135280700	95200	95200	95200	95200	5
306	20240530	151400	134804700	95200	95200	95200	95200	5
307	20240530	151300	134328700	95400	95400	95400	95400	0
308	20240530	151200	134328700	95400	95400	95400	95400	0
309	20240530	151100	134328700	95400	95400	95400	95400	0
310	20240530	151000	134328700	95400	95400	95400	95400	0
311	20240530	150900	134328700	95400	95400	95400	95400	0
312	20240530	150800	134328700	95400	95400	95400	95400	0
313	20240530	150700	134328700	95400	95400	95400	95400	0
314	20240530	150600	134328700	95400	95400	95400	95400	0
315	20240530	150500	134328700	95400	95400	95400	95400	0
316	20240530	150400	134328700	95400	95400	95400	95400	0
317	20240530	150300	134328700	95400	95400	95400	95400	0
318	20240530	150200	134328700	95400	95400	95400	95400	0
319	20240530	150100	134328700	95400	95400	95400	95400	0
320	20240530	150000	134328700	95400	95400	95400	95400	0
321	20240530	145900	134328700	95400	95400	95400	95400	0
322	20240530	145800	134328700	95400	95400	95400	95400	0
323	20240530	145700	134328700	95400	95400	95400	95400	0
324	20240530	145600	134328700	95400	95400	95400	95400	0
325	20240530	145500	134328700	95400	95400	95400	95400	0
326	20240530	145400	134328700	95400	95400	95400	95400	0
327	20240530	145300	134328700	95400	95400	95400	95400	0
328	20240530	145200	134328700	95400	95400	95400	95400	0
329	20240530	145100	134328700	95400	95400	95400	95400	0
330	20240530	145000	134328700	95400	95400	95400	95400	5
331	20240530	144900	133851700	95000	95000	95000	95000	0
332	20240530	144800	133851700	95000	95000	95000	95000	0
333	20240530	144700	133851700	95000	95000	95000	95000	0
334	20240530	144600	133851700	95000	95000	95000	95000	0
335	20240530	144500	133851700	95000	95000	95000	95000	0
336	20240530	144400	133851700	95000	95200	95200	95000	20
337	20240530	144300	131950000	95400	95400	95400	95400	0
338	20240530	144200	131950000	95400	95400	95400	95400	1
339	20240530	144100	131854600	95400	95400	95400	95400	2
340	20240530	144000	131663800	95400	95400	95400	95400	0
341	20240530	143900	131663800	95400	95400	95400	95400	1
342	20240530	143800	131568400	95400	95400	95400	95400	0
343	20240530	143700	131568400	95400	95400	95400	95400	14
344	20240530	143600	130232800	95400	95400	95400	95400	0
345	20240530	143500	130232800	95400	95400	95400	95400	1
346	20240530	143400	130137400	95400	95300	95400	95300	5
347	20240530	143300	129660800	95300	95300	95300	95300	0
348	20240530	143200	129660800	95300	95300	95300	95300	4
349	20240530	143100	129279600	95300	95300	95300	95300	0
350	20240530	143000	129279600	95300	95300	95300	95300	2
351	20240530	142900	129089000	95300	95300	95300	95300	1
352	20240530	142800	128993700	95300	95400	95400	95300	2
353	20240530	142700	128803000	95300	95300	95300	95300	3
354	20240530	142600	128517100	95200	95200	95200	95200	0
355	20240530	142500	128517100	95200	95200	95200	95200	0
356	20240530	142400	128517100	95200	95200	95200	95200	0
357	20240530	142300	128517100	95200	95200	95200	95200	0
358	20240530	142200	128517100	95200	95200	95200	95200	0
359	20240530	142100	128517100	95200	95200	95200	95200	0
360	20240530	142000	128517100	95200	95200	95200	95200	8
361	20240530	141900	127755500	95100	95100	95100	95100	0
362	20240530	141800	127755500	95100	95100	95100	95100	0
363	20240530	141700	127755500	95100	95100	95100	95100	0
364	20240530	141600	127755500	95100	95100	95100	95100	0
365	20240530	141500	127755500	95100	95100	95100	95100	0
366	20240530	141400	127755500	95100	95100	95100	95100	0
367	20240530	141300	127755500	95100	95100	95100	95100	0
368	20240530	141200	127755500	95100	95100	95100	95100	0
369	20240530	141100	127755500	95100	95100	95100	95100	0
370	20240530	141000	127755500	95100	95100	95100	95100	0
371	20240530	140900	127755500	95100	95100	95100	95100	0
372	20240530	140800	127755500	95100	95100	95100	95100	0
373	20240530	140700	127755500	95100	95100	95100	95100	6
374	20240530	140600	127184900	95100	95100	95100	95100	0
375	20240530	140500	127184900	95100	95100	95100	95100	0
376	20240530	140400	127184900	95100	95100	95100	95100	0
377	20240530	140300	127184900	95100	95100	95100	95100	0
378	20240530	140200	127184900	95100	95100	95100	95100	0
379	20240530	140100	127184900	95100	95100	95100	95100	2
380	20240530	140000	126994700	95000	95000	95000	95000	0
381	20240530	135900	126994700	95000	95200	95200	95000	16
382	20240530	135800	125474300	95200	95200	95200	95200	0
383	20240530	135700	125474300	95200	95200	95200	95200	0
384	20240530	135600	125474300	95200	95200	95200	95200	156
385	20240530	135500	110623100	95200	95200	95200	95200	0
386	20240530	135400	110623100	95200	95200	95200	95200	43
387	20240530	135300	106529500	95000	95000	95000	95000	0
388	20240530	135200	106529500	95000	95000	95000	95000	0
389	20240530	135100	106529500	95000	95000	95000	95000	17
390	20240530	135000	104914500	95200	95200	95200	95200	0
391	20240530	134900	104914500	95200	95200	95200	95200	1
392	20240530	134800	104819300	95200	95200	95200	95200	1
393	20240530	134700	104724100	95200	95200	95200	95200	0
394	20240530	134600	104724100	95200	95200	95200	95200	1
395	20240530	134500	104628900	95200	95300	95300	95000	163
396	20240530	134400	89132600	95300	95300	95300	95300	0
397	20240530	134300	89132600	95300	95300	95300	95300	0
398	20240530	134200	89132600	95300	95300	95300	95300	0
399	20240530	134100	89132600	95300	95300	95300	95300	9
400	20240530	134000	88274900	95300	95300	95300	95300	0
401	20240530	133900	88274900	95300	95300	95300	95300	0
402	20240530	133800	88274900	95300	95300	95300	95300	6
403	20240530	133700	87703100	95300	95300	95300	95300	1
404	20240530	133600	87607800	95300	95300	95300	95300	0
405	20240530	133500	87607800	95300	95300	95300	95300	2
406	20240530	133400	87417200	95300	95300	95300	95300	0
407	20240530	133300	87417200	95300	95300	95300	95300	0
408	20240530	133200	87417200	95300	95400	95400	95300	180
409	20240530	133100	70262500	95300	95300	95300	95300	0
410	20240530	133000	70262500	95300	95300	95300	95300	0
411	20240530	132900	70262500	95300	95300	95300	95300	0
412	20240530	132800	70262500	95300	95300	95300	95300	0
413	20240530	132700	70262500	95300	95300	95300	95300	0
414	20240530	132600	70262500	95300	95300	95300	95300	0
415	20240530	132500	70262500	95300	95300	95300	95300	0
416	20240530	132400	70262500	95300	95300	95300	95300	0
417	20240530	132300	70262500	95300	95300	95300	95300	0
418	20240530	132200	70262500	95300	95300	95300	95300	0
419	20240530	132100	70262500	95300	95600	95600	95300	30
420	20240530	132000	67398200	95700	95700	95700	95700	0
421	20240530	131900	67398200	95700	95700	95700	95700	1
422	20240530	131800	67302500	95700	95700	95700	95700	1
423	20240530	131700	67206800	95700	95700	95700	95700	30
424	20240530	131600	64335800	95700	95700	95700	95700	2
425	20240530	131500	64144400	95700	95700	95700	95700	0
426	20240530	131400	64144400	95700	95700	95700	95700	1
427	20240530	131300	64048700	95700	95700	95700	95700	1
428	20240530	131200	63953000	95800	95800	95800	95800	1
429	20240530	131100	63857200	95700	95700	95700	95700	1
430	20240530	131000	63761500	95600	95600	95600	95600	0
431	20240530	130900	63761500	95600	95600	95600	95600	0
432	20240530	130800	63761500	95600	95600	95600	95600	0
433	20240530	130700	63761500	95600	95600	95600	95600	0
434	20240530	130600	63761500	95600	95600	95600	95600	0
435	20240530	130500	63761500	95600	95600	95600	95600	0
436	20240530	130400	63761500	95600	95800	95800	95600	102
437	20240530	130300	54010100	95800	95800	95800	95800	0
438	20240530	130200	54010100	95800	95800	95800	95800	1
439	20240530	130100	53914300	95800	95800	95800	95800	0
440	20240530	130000	53914300	95800	95800	95800	95800	1
441	20240530	125900	53818500	95800	95800	95800	95800	0
442	20240530	125800	53818500	95800	95800	95800	95800	1
443	20240530	125700	53722700	95800	95800	95800	95800	0
444	20240530	125600	53722700	95800	95800	95800	95800	1
445	20240530	125500	53626900	95800	95800	95800	95800	1
446	20240530	125400	53531100	95800	95800	95800	95800	1
447	20240530	125300	53435300	95800	95800	95800	95800	1
448	20240530	125200	53339500	95800	95800	95800	95800	0
449	20240530	125100	53339500	95800	95800	95800	95800	1
450	20240530	125000	53243700	95800	95800	95800	95800	0
451	20240530	124900	53243700	95800	95800	95800	95800	51
452	20240530	124800	48357900	95400	95400	95400	95400	0
453	20240530	124700	48357900	95400	95400	95400	95400	3
454	20240530	124600	48071700	95800	95800	95800	95800	1
455	20240530	124500	47975900	95800	95800	95800	95800	0
456	20240530	124400	47975900	95800	95800	95800	95800	1
457	20240530	124300	47880100	95800	95800	95800	95800	0
458	20240530	124200	47880100	95800	95800	95800	95800	1
459	20240530	124100	47784300	95800	95800	95800	95800	1
460	20240530	124000	47688500	95800	95800	95800	95800	0
461	20240530	123900	47688500	95800	95800	95800	95800	1
462	20240530	123800	47592700	95800	95800	95800	95800	0
463	20240530	123700	47592700	95800	95800	95800	95800	1
464	20240530	123600	47496900	95800	95800	95800	95800	0
465	20240530	123500	47496900	95800	95800	95800	95800	1
466	20240530	123400	47401100	95800	95800	95800	95800	0
467	20240530	123300	47401100	95800	95800	95800	95800	1
468	20240530	123200	47305300	95800	95800	95800	95800	1
469	20240530	123100	47209500	95800	95800	95800	95800	5
470	20240530	123000	46730500	95500	95500	95500	95500	0
471	20240530	122900	46730500	95500	95500	95500	95500	0
472	20240530	122800	46730500	95500	95500	95500	95500	0
473	20240530	122700	46730500	95500	95500	95500	95500	0
474	20240530	122600	46730500	95500	95500	95500	95500	0
475	20240530	122500	46730500	95500	95500	95500	95500	0
476	20240530	122400	46730500	95500	95500	95500	95500	0
477	20240530	122300	46730500	95500	95700	95700	95400	12
478	20240530	122200	45584200	95700	95700	95700	95700	0
479	20240530	122100	45584200	95700	95700	95700	95700	2
480	20240530	122000	45392800	95700	95700	95700	95700	5
481	20240530	121900	44914300	95500	95500	95500	95500	0
482	20240530	121800	44914300	95500	95500	95500	95500	0
483	20240530	121700	44914300	95500	95500	95500	95500	0
484	20240530	121600	44914300	95500	95500	95500	95500	0
485	20240530	121500	44914300	95500	95500	95500	95500	0
486	20240530	121400	44914300	95500	95500	95500	95500	0
487	20240530	121300	44914300	95500	95500	95500	95500	0
488	20240530	121200	44914300	95500	95500	95500	95500	3
489	20240530	121100	44627800	95500	95500	95500	95500	0
490	20240530	121000	44627800	95500	95500	95500	95500	2
491	20240530	120900	44436800	95700	95700	95700	95700	1
492	20240530	120800	44341100	95700	95700	95700	95700	0
493	20240530	120700	44341100	95700	95700	95700	95700	1
494	20240530	120600	44245400	95700	95700	95700	95700	1
495	20240530	120500	44149700	95700	95700	95700	95700	0
496	20240530	120400	44149700	95700	95700	95700	95700	1
497	20240530	120300	44054000	95700	95700	95700	95700	0
498	20240530	120200	44054000	95700	95700	95700	95700	2
499	20240530	120100	43862600	95700	95700	95700	95700	0
500	20240530	120000	43862600	95700	95700	95700	95700	1
501	20240530	115900	43766900	95700	95700	95700	95700	0
502	20240530	115800	43766900	95700	95700	95700	95700	1
503	20240530	115700	43671200	95700	95700	95700	95700	1
504	20240530	115600	43575500	95700	95700	95700	95700	0
505	20240530	115500	43575500	95700	95700	95700	95700	1
506	20240530	115400	43479800	95700	95700	95700	95700	0
507	20240530	115300	43479800	95700	95700	95700	95700	1
508	20240530	115200	43384100	95700	95700	95700	95700	0
509	20240530	115100	43384100	95700	95700	95700	95700	1
510	20240530	115000	43288400	95700	95700	95700	95700	10
511	20240530	114900	42331400	95500	95500	95500	95500	0
512	20240530	114800	42331400	95500	95500	95500	95500	0
513	20240530	114700	42331400	95500	95500	95500	95500	0
514	20240530	114600	42331400	95500	95500	95500	95500	1
515	20240530	114500	42235900	95500	95500	95500	95500	0
516	20240530	114400	42235900	95500	95500	95500	95500	1
517	20240530	114300	42140400	95500	95500	95500	95500	1
518	20240530	114200	42044900	95500	95500	95500	95500	0
519	20240530	114100	42044900	95500	95500	95500	95500	1
520	20240530	114000	41949400	95500	95500	95500	95500	0
521	20240530	113900	41949400	95500	95600	95600	95500	14
522	20240530	113800	40611300	95500	95500	95500	95500	0
523	20240530	113700	40611300	95500	95500	95500	95500	0
524	20240530	113600	40611300	95500	95500	95500	95500	0
525	20240530	113500	40611300	95500	95500	95500	95500	0
526	20240530	113400	40611300	95500	95500	95500	95500	0
527	20240530	113300	40611300	95500	95500	95500	95500	0
528	20240530	113200	40611300	95500	95500	95500	95500	0
529	20240530	113100	40611300	95500	95500	95500	95500	0
530	20240530	113000	40611300	95500	95500	95500	95500	0
531	20240530	112900	40611300	95500	95500	95500	95500	0
532	20240530	112800	40611300	95500	95500	95500	95500	0
533	20240530	112700	40611300	95500	95500	95500	95500	0
534	20240530	112600	40611300	95500	95500	95500	95500	0
535	20240530	112500	40611300	95500	95500	95500	95500	0
536	20240530	112400	40611300	95500	95500	95500	95500	0
537	20240530	112300	40611300	95500	95600	95600	95500	3
538	20240530	112200	40324700	95500	95500	95500	95500	0
539	20240530	112100	40324700	95500	95500	95500	95500	0
540	20240530	112000	40324700	95500	95500	95500	95500	0
541	20240530	111900	40324700	95500	95500	95500	95500	0
542	20240530	111800	40324700	95500	95500	95500	95500	0
543	20240530	111700	40324700	95500	95500	95500	95500	0
544	20240530	111600	40324700	95500	95700	95700	95500	12
545	20240530	111500	39178300	95700	95700	95700	95700	1
546	20240530	111400	39082600	95700	95700	95700	95700	13
547	20240530	111300	37838500	95700	95700	95700	95700	1
548	20240530	111200	37742800	95700	95700	95700	95700	0
549	20240530	111100	37742800	95700	95700	95700	95700	1
550	20240530	111000	37647100	95700	95700	95700	95700	0
551	20240530	110900	37647100	95700	95700	95700	95700	1
552	20240530	110800	37551400	95700	95700	95700	95700	1
553	20240530	110700	37455700	95700	95700	95700	95700	0
554	20240530	110600	37455700	95700	95700	95700	95700	1
555	20240530	110500	37360000	95700	95700	95700	95700	0
556	20240530	110400	37360000	95700	95700	95700	95700	1
557	20240530	110300	37264300	95700	95700	95700	95700	0
558	20240530	110200	37264300	95700	95700	95700	95700	1
559	20240530	110100	37168600	95700	95700	95700	95700	1
560	20240530	110000	37072900	95700	95700	95700	95700	0
561	20240530	105900	37072900	95700	95700	95700	95700	1
562	20240530	105800	36977200	95700	95700	95700	95700	0
563	20240530	105700	36977200	95700	95700	95700	95700	2
564	20240530	105600	36785800	95600	95600	95600	95600	0
565	20240530	105500	36785800	95600	95600	95600	95600	2
566	20240530	105400	36594600	95600	95500	95600	95500	11
567	20240530	105300	35543100	95500	95500	95500	95500	0
568	20240530	105200	35543100	95500	95500	95500	95500	1
569	20240530	105100	35447600	95500	95500	95500	95500	0
570	20240530	105000	35447600	95500	95500	95500	95500	1
571	20240530	104900	35352100	95500	95500	95500	95500	4
572	20240530	104800	34970100	95500	95500	95500	95500	1
573	20240530	104700	34874600	95500	95400	95500	95400	2
574	20240530	104600	34683700	95400	95400	95400	95400	0
575	20240530	104500	34683700	95400	95400	95400	95400	1
576	20240530	104400	34588300	95400	95400	95400	95400	0
577	20240530	104300	34588300	95400	95500	95500	95400	6
578	20240530	104200	34015800	95400	95400	95400	95400	0
579	20240530	104100	34015800	95400	95400	95400	95400	0
580	20240530	104000	34015800	95400	95400	95400	95400	5
581	20240530	103900	33538800	95400	95400	95400	95400	0
582	20240530	103800	33538800	95400	95400	95400	95400	1
583	20240530	103700	33443400	95400	95400	95400	95400	0
584	20240530	103600	33443400	95400	95400	95400	95400	2
585	20240530	103500	33252600	95400	95400	95400	95400	0
586	20240530	103400	33252600	95400	95400	95400	95400	1
587	20240530	103300	33157200	95300	95300	95300	95300	0
588	20240530	103200	33157200	95300	95300	95300	95300	0
589	20240530	103100	33157200	95300	95300	95300	95300	6
590	20240530	103000	32585400	95200	95200	95200	95200	0
591	20240530	102900	32585400	95200	95200	95200	95200	0
592	20240530	102800	32585400	95200	95200	95200	95200	0
593	20240530	102700	32585400	95200	95200	95200	95200	0
594	20240530	102600	32585400	95200	95200	95200	95200	0
595	20240530	102500	32585400	95200	95200	95200	95200	0
596	20240530	102400	32585400	95200	95200	95200	95200	6
597	20240530	102300	32014200	95200	95200	95200	95200	0
598	20240530	102200	32014200	95200	95200	95200	95200	0
599	20240530	102100	32014200	95200	95200	95200	95200	0
600	20240530	102000	32014200	95200	95200	95200	95200	0
601	20240530	101900	32014200	95200	95200	95200	95200	0
602	20240530	101800	32014200	95200	95300	95300	95200	35
603	20240530	101700	28679200	95300	95300	95300	95300	0
604	20240530	101600	28679200	95300	95300	95300	95300	0
605	20240530	101500	28679200	95300	95400	95400	95300	33
606	20240530	101400	25533200	95500	95500	95500	95500	0
607	20240530	101300	25533200	95500	95500	95500	95500	3
608	20240530	101200	25246700	95500	95500	95500	95500	0
609	20240530	101100	25246700	95500	95500	95500	95500	0
610	20240530	101000	25246700	95500	95500	95500	95500	0
611	20240530	100900	25246700	95500	95500	95500	95500	25
612	20240530	100800	22859200	95700	95700	95700	95700	1
613	20240530	100700	22763500	95700	95700	95700	95700	0
614	20240530	100600	22763500	95700	95700	95700	95700	1
615	20240530	100500	22667800	95700	95700	95700	95700	1
616	20240530	100400	22572100	95700	95700	95700	95700	0
617	20240530	100300	22572100	95700	95700	95700	95700	1
618	20240530	100200	22476400	95700	95700	95700	95700	0
619	20240530	100100	22476400	95700	95700	95700	95700	4
620	20240530	100000	22093600	95700	95500	95700	95500	2
621	20240530	095900	21902400	95400	95400	95400	95400	0
622	20240530	095800	21902400	95400	95400	95400	95400	0
623	20240530	095700	21902400	95400	95400	95400	95400	0
624	20240530	095600	21902400	95400	95400	95400	95400	0
625	20240530	095500	21902400	95400	95400	95400	95400	0
626	20240530	095400	21902400	95400	95400	95400	95400	0
627	20240530	095300	21902400	95400	95400	95400	95400	0
628	20240530	095200	21902400	95400	95400	95400	95400	0
629	20240530	095100	21902400	95400	95400	95400	95400	0
630	20240530	095000	21902400	95400	95400	95400	95400	0
631	20240530	094900	21902400	95400	95400	95400	95400	0
632	20240530	094800	21902400	95400	95500	95500	95400	14
633	20240530	094700	20566600	95700	95700	95700	95700	1
634	20240530	094600	20470900	95700	95700	95700	95700	0
635	20240530	094500	20470900	95700	95700	95700	95700	2
636	20240530	094400	20279500	95700	95700	95700	95700	1
637	20240530	094300	20183800	95500	95500	95500	95500	1
638	20240530	094200	20088300	95700	95700	95700	95700	1
639	20240530	094100	19992600	95700	95700	95700	95700	0
640	20240530	094000	19992600	95700	95700	95700	95700	1
641	20240530	093900	19896900	95700	95700	95700	95700	0
642	20240530	093800	19896900	95700	95700	95700	95700	1
643	20240530	093700	19801200	95700	95500	95700	95500	31
644	20240530	093600	16837600	95500	95500	95500	95500	0
645	20240530	093500	16837600	95500	95500	95500	95500	2
646	20240530	093400	16646600	95600	95600	95600	95600	0
647	20240530	093300	16646600	95600	95500	95600	95500	11
648	20240530	093200	15596000	95400	95400	95400	95400	0
649	20240530	093100	15596000	95400	95400	95400	95400	0
650	20240530	093000	15596000	95400	95500	95500	95400	42
651	20240530	092900	11588700	95300	95300	95300	95300	0
652	20240530	092800	11588700	95300	95300	95300	95300	0
653	20240530	092700	11588700	95300	95300	95300	95300	0
654	20240530	092600	11588700	95300	95300	95300	95300	0
655	20240530	092500	11588700	95300	95300	95300	95300	0
656	20240530	092400	11588700	95300	95300	95300	95300	0
657	20240530	092300	11588700	95300	95300	95300	95300	0
658	20240530	092200	11588700	95300	95300	95300	95300	0
659	20240530	092100	11588700	95300	95300	95300	95300	0
660	20240530	092000	11588700	95300	95300	95300	95300	0
661	20240530	091900	11588700	95300	95300	95300	95300	0
662	20240530	091800	11588700	95300	95300	95300	95300	0
663	20240530	091700	11588700	95300	95300	95300	95300	0
664	20240530	091600	11588700	95300	95300	95300	95300	0
665	20240530	091500	11588700	95300	95300	95300	95300	0
666	20240530	091400	11588700	95300	95300	95300	95300	0
667	20240530	091300	11588700	95300	95300	95300	95300	0
668	20240530	091200	11588700	95300	95300	95300	95300	0
669	20240530	091100	11588700	95300	95300	95300	95300	0
670	20240530	091000	11588700	95300	95300	95300	95300	0
671	20240530	090900	11588700	95300	95300	95300	95300	0
672	20240530	090800	11588700	95300	95400	95400	95300	10
673	20240530	090700	10635500	95300	95300	95300	95300	0
674	20240530	090600	10635500	95300	95300	95300	95300	11
675	20240530	090500	9587200	95800	95800	95800	95800	1
676	20240530	090400	9491400	95800	95800	95800	95800	0
677	20240530	090300	9491400	95800	95800	95900	95800	19
678	20240530	090200	7670400	95300	95300	95300	95300	0
679	20240530	090100	7670400	95300	95300	95300	95300	0
680	20240530	090000	7670400	95300	95900	95900	95300	80