KissMeData/054040/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193700	453695890	5570	5570	5570	5570	1197
3	20240530	193600	453695890	5570	5570	5570	5570	0
4	20240530	193500	453695890	5570	5570	5570	5570	0
5	20240530	193400	453695890	5570	5570	5570	5570	0
6	20240530	193300	453695890	5570	5570	5570	5570	0
7	20240530	193200	453695890	5570	5570	5570	5570	0
8	20240530	193100	453695890	5570	5570	5570	5570	0
9	20240530	193000	453695890	5570	5570	5570	5570	0
10	20240530	192900	453695890	5570	5570	5570	5570	0
11	20240530	192800	453695890	5570	5570	5570	5570	0
12	20240530	192700	453695890	5570	5570	5570	5570	0
13	20240530	192600	453695890	5570	5570	5570	5570	0
14	20240530	192500	453695890	5570	5570	5570	5570	0
15	20240530	192400	453695890	5570	5570	5570	5570	0
16	20240530	192300	453695890	5570	5570	5570	5570	0
17	20240530	192200	453695890	5570	5570	5570	5570	0
18	20240530	192100	453695890	5570	5570	5570	5570	0
19	20240530	192000	453695890	5570	5570	5570	5570	0
20	20240530	191900	453695890	5570	5570	5570	5570	0
21	20240530	191800	453695890	5570	5570	5570	5570	0
22	20240530	191700	453695890	5570	5570	5570	5570	0
23	20240530	191600	453695890	5570	5570	5570	5570	0
24	20240530	191500	453695890	5570	5570	5570	5570	0
25	20240530	191400	453695890	5570	5570	5570	5570	0
26	20240530	191300	453695890	5570	5570	5570	5570	0
27	20240530	191200	453695890	5570	5570	5570	5570	0
28	20240530	191100	453695890	5570	5570	5570	5570	0
29	20240530	191000	453695890	5570	5570	5570	5570	0
30	20240530	190900	453695890	5570	5570	5570	5570	0
31	20240530	190800	453695890	5570	5570	5570	5570	0
32	20240530	190700	453695890	5570	5570	5570	5570	1197
33	20240530	190600	453695890	5570	5570	5570	5570	0
34	20240530	190500	453695890	5570	5570	5570	5570	0
35	20240530	190400	453695890	5570	5570	5570	5570	0
36	20240530	190300	453695890	5570	5570	5570	5570	0
37	20240530	190200	453695890	5570	5570	5570	5570	0
38	20240530	190100	453695890	5570	5570	5570	5570	0
39	20240530	190000	453695890	5570	5570	5570	5570	0
40	20240530	185900	453695890	5570	5570	5570	5570	0
41	20240530	185800	453695890	5570	5570	5570	5570	0
42	20240530	185700	453695890	5570	5570	5570	5570	0
43	20240530	185600	453695890	5570	5570	5570	5570	0
44	20240530	185500	453695890	5570	5570	5570	5570	0
45	20240530	185400	453695890	5570	5570	5570	5570	0
46	20240530	185300	453695890	5570	5570	5570	5570	0
47	20240530	185200	453695890	5570	5570	5570	5570	0
48	20240530	185100	453695890	5570	5570	5570	5570	0
49	20240530	185000	453695890	5570	5570	5570	5570	0
50	20240530	184900	453695890	5570	5570	5570	5570	0
51	20240530	184800	453695890	5570	5570	5570	5570	0
52	20240530	184700	453695890	5570	5570	5570	5570	0
53	20240530	184600	453695890	5570	5570	5570	5570	0
54	20240530	184500	453695890	5570	5570	5570	5570	0
55	20240530	184400	453695890	5570	5570	5570	5570	0
56	20240530	184300	453695890	5570	5570	5570	5570	0
57	20240530	184200	453695890	5570	5570	5570	5570	0
58	20240530	184100	453695890	5570	5570	5570	5570	0
59	20240530	184000	453695890	5570	5570	5570	5570	0
60	20240530	183900	453695890	5570	5570	5570	5570	0
61	20240530	183800	453695890	5570	5570	5570	5570	0
62	20240530	183700	453695890	5570	5570	5570	5570	1197
63	20240530	183600	453695890	5570	5570	5570	5570	0
64	20240530	183500	453695890	5570	5570	5570	5570	0
65	20240530	183400	453695890	5570	5570	5570	5570	0
66	20240530	183300	453695890	5570	5570	5570	5570	0
67	20240530	183200	453695890	5570	5570	5570	5570	0
68	20240530	183100	453695890	5570	5570	5570	5570	0
69	20240530	183000	453695890	5570	5570	5570	5570	0
70	20240530	182900	453695890	5570	5570	5570	5570	0
71	20240530	182800	453695890	5570	5570	5570	5570	0
72	20240530	182700	453695890	5570	5570	5570	5570	0
73	20240530	182600	453695890	5570	5570	5570	5570	0
74	20240530	182500	453695890	5570	5570	5570	5570	0
75	20240530	182400	453695890	5570	5570	5570	5570	0
76	20240530	182300	453695890	5570	5570	5570	5570	0
77	20240530	182200	453695890	5570	5570	5570	5570	0
78	20240530	182100	453695890	5570	5570	5570	5570	0
79	20240530	182000	453695890	5570	5570	5570	5570	0
80	20240530	181900	453695890	5570	5570	5570	5570	0
81	20240530	181800	453695890	5570	5570	5570	5570	0
82	20240530	181700	453695890	5570	5570	5570	5570	0
83	20240530	181600	453695890	5570	5570	5570	5570	0
84	20240530	181500	453695890	5570	5570	5570	5570	0
85	20240530	181400	453695890	5570	5570	5570	5570	0
86	20240530	181300	453695890	5570	5570	5570	5570	0
87	20240530	181200	453695890	5570	5570	5570	5570	0
88	20240530	181100	453695890	5570	5570	5570	5570	0
89	20240530	181000	453695890	5570	5570	5570	5570	0
90	20240530	180900	453695890	5570	5570	5570	5570	0
91	20240530	180800	453695890	5570	5570	5570	5570	0
92	20240530	180700	453695890	5570	5570	5570	5570	1197
93	20240530	180600	453695890	5570	5570	5570	5570	0
94	20240530	180500	453695890	5570	5570	5570	5570	0
95	20240530	180400	453695890	5570	5570	5570	5570	0
96	20240530	180300	453695890	5570	5570	5570	5570	0
97	20240530	180200	453695890	5570	5570	5570	5570	0
98	20240530	180100	453695890	5570	5570	5570	5570	0
99	20240530	180000	453695890	5570	5570	5570	5570	0
100	20240530	175900	453695890	5570	5570	5570	5570	0
101	20240530	175800	453695890	5570	5570	5570	5570	0
102	20240530	175700	453695890	5570	5570	5570	5570	0
103	20240530	175600	453695890	5570	5570	5570	5570	0
104	20240530	175500	453695890	5570	5570	5570	5570	0
105	20240530	175400	453695890	5570	5570	5570	5570	0
106	20240530	175300	453695890	5570	5570	5570	5570	0
107	20240530	175200	453695890	5570	5570	5570	5570	0
108	20240530	175100	453695890	5570	5570	5570	5570	0
109	20240530	175000	453695890	5570	5570	5570	5570	0
110	20240530	174900	453695890	5570	5570	5570	5570	0
111	20240530	174800	453695890	5570	5570	5570	5570	0
112	20240530	174700	453695890	5570	5570	5570	5570	0
113	20240530	174600	453695890	5570	5570	5570	5570	0
114	20240530	174500	453695890	5570	5570	5570	5570	0
115	20240530	174400	453695890	5570	5570	5570	5570	0
116	20240530	174300	453695890	5570	5570	5570	5570	0
117	20240530	174200	453695890	5570	5570	5570	5570	0
118	20240530	174100	453695890	5570	5570	5570	5570	0
119	20240530	174000	453695890	5570	5570	5570	5570	0
120	20240530	173900	453695890	5570	5570	5570	5570	0
121	20240530	173800	453695890	5570	5570	5570	5570	0
122	20240530	173700	453695890	5570	5570	5570	5570	1197
123	20240530	173600	453695890	5570	5570	5570	5570	0
124	20240530	173500	453695890	5570	5570	5570	5570	0
125	20240530	173400	453695890	5570	5570	5570	5570	0
126	20240530	173300	453695890	5570	5570	5570	5570	0
127	20240530	173200	453695890	5570	5570	5570	5570	0
128	20240530	173100	453695890	5570	5570	5570	5570	0
129	20240530	173000	453695890	5570	5570	5570	5570	0
130	20240530	172900	453695890	5570	5570	5570	5570	0
131	20240530	172800	453695890	5570	5570	5570	5570	0
132	20240530	172700	453695890	5570	5570	5570	5570	0
133	20240530	172600	453695890	5570	5570	5570	5570	0
134	20240530	172500	453695890	5570	5570	5570	5570	0
135	20240530	172400	453695890	5570	5570	5570	5570	0
136	20240530	172300	453695890	5570	5570	5570	5570	0
137	20240530	172200	453695890	5570	5570	5570	5570	0
138	20240530	172100	453695890	5570	5570	5570	5570	0
139	20240530	172000	453695890	5570	5570	5570	5570	0
140	20240530	171900	453695890	5570	5570	5570	5570	0
141	20240530	171800	453695890	5570	5570	5570	5570	0
142	20240530	171700	453695890	5570	5570	5570	5570	0
143	20240530	171600	453695890	5570	5570	5570	5570	0
144	20240530	171500	453695890	5570	5570	5570	5570	0
145	20240530	171400	453695890	5570	5570	5570	5570	0
146	20240530	171300	453695890	5570	5570	5570	5570	0
147	20240530	171200	453695890	5570	5570	5570	5570	0
148	20240530	171100	453695890	5570	5570	5570	5570	0
149	20240530	171000	453695890	5570	5570	5570	5570	0
150	20240530	170900	453695890	5570	5570	5570	5570	0
151	20240530	170800	453695890	5570	5570	5570	5570	0
152	20240530	170700	453695890	5570	5570	5570	5570	1197
153	20240530	170600	453695890	5570	5570	5570	5570	0
154	20240530	170500	453695890	5570	5570	5570	5570	0
155	20240530	170400	453695890	5570	5570	5570	5570	0
156	20240530	170300	453695890	5570	5570	5570	5570	0
157	20240530	170200	453695890	5570	5570	5570	5570	0
158	20240530	170100	453695890	5570	5570	5570	5570	0
159	20240530	170000	453695890	5570	5570	5570	5570	0
160	20240530	165900	453695890	5570	5570	5570	5570	0
161	20240530	165800	453695890	5570	5570	5570	5570	0
162	20240530	165700	453695890	5570	5570	5570	5570	0
163	20240530	165600	453695890	5570	5570	5570	5570	0
164	20240530	165500	453695890	5570	5570	5570	5570	0
165	20240530	165400	453695890	5570	5570	5570	5570	0
166	20240530	165300	453695890	5570	5570	5570	5570	0
167	20240530	165200	453695890	5570	5570	5570	5570	0
168	20240530	165100	453695890	5570	5570	5570	5570	0
169	20240530	165000	453695890	5570	5570	5570	5570	0
170	20240530	164900	453695890	5570	5570	5570	5570	0
171	20240530	164800	453695890	5570	5570	5570	5570	0
172	20240530	164700	453695890	5570	5570	5570	5570	0
173	20240530	164600	453695890	5570	5570	5570	5570	0
174	20240530	164500	453695890	5570	5570	5570	5570	0
175	20240530	164400	453695890	5570	5570	5570	5570	0
176	20240530	164300	453695890	5570	5570	5570	5570	0
177	20240530	164200	453695890	5570	5570	5570	5570	0
178	20240530	164100	453695890	5570	5570	5570	5570	0
179	20240530	164000	453695890	5570	5570	5570	5570	0
180	20240530	163900	453695890	5570	5570	5570	5570	0
181	20240530	163800	453695890	5570	5570	5570	5570	0
182	20240530	163700	453695890	5570	5570	5570	5570	1197
183	20240530	163600	453695890	5570	5570	5570	5570	0
184	20240530	163500	453695890	5570	5570	5570	5570	0
185	20240530	163400	453695890	5570	5570	5570	5570	0
186	20240530	163300	453695890	5570	5570	5570	5570	0
187	20240530	163200	453695890	5570	5570	5570	5570	0
188	20240530	163100	453695890	5570	5570	5570	5570	0
189	20240530	163000	453695890	5570	5570	5570	5570	0
190	20240530	162900	453695890	5570	5570	5570	5570	0
191	20240530	162800	453695890	5570	5570	5570	5570	0
192	20240530	162700	453695890	5570	5570	5570	5570	0
193	20240530	162600	453695890	5570	5570	5570	5570	0
194	20240530	162500	453695890	5570	5570	5570	5570	0
195	20240530	162400	453695890	5570	5570	5570	5570	0
196	20240530	162300	453695890	5570	5570	5570	5570	0
197	20240530	162200	453695890	5570	5570	5570	5570	0
198	20240530	162100	453695890	5570	5570	5570	5570	0
199	20240530	162000	453695890	5570	5570	5570	5570	0
200	20240530	161900	453695890	5570	5570	5570	5570	0
201	20240530	161800	453695890	5570	5570	5570	5570	0
202	20240530	161700	453695890	5570	5570	5570	5570	0
203	20240530	161600	453695890	5570	5570	5570	5570	0
204	20240530	161500	453695890	5570	5570	5570	5570	0
205	20240530	161400	453695890	5570	5570	5570	5570	0
206	20240530	161300	453695890	5570	5570	5570	5570	0
207	20240530	161200	453695890	5570	5570	5570	5570	0
208	20240530	161100	453695890	5570	5570	5570	5570	0
209	20240530	161000	453695890	5570	5570	5570	5570	0
210	20240530	160900	453695890	5570	5570	5570	5570	0
211	20240530	160800	453695890	5570	5570	5570	5570	0
212	20240530	160700	453695890	5570	5570	5570	5570	1197
213	20240530	160600	453695890	5570	5570	5570	5570	0
214	20240530	160500	453695890	5570	5570	5570	5570	0
215	20240530	160400	453695890	5570	5570	5570	5570	0
216	20240530	160300	453695890	5570	5570	5570	5570	0
217	20240530	160200	453695890	5570	5570	5570	5570	0
218	20240530	160100	453695890	5570	5570	5570	5570	0
219	20240530	160000	453695890	5570	5570	5570	5570	0
220	20240530	155900	453695890	5570	5570	5570	5570	0
221	20240530	155800	453695890	5570	5570	5570	5570	0
222	20240530	155700	453695890	5570	5570	5570	5570	0
223	20240530	155600	453695890	5570	5570	5570	5570	0
224	20240530	155500	453695890	5570	5570	5570	5570	0
225	20240530	155400	453695890	5570	5570	5570	5570	0
226	20240530	155300	453695890	5570	5570	5570	5570	0
227	20240530	155200	453695890	5570	5570	5570	5570	0
228	20240530	155100	453695890	5570	5570	5570	5570	0
229	20240530	155000	453695890	5570	5570	5570	5570	0
230	20240530	154900	453695890	5570	5570	5570	5570	0
231	20240530	154800	453695890	5570	5570	5570	5570	0
232	20240530	154700	453695890	5570	5570	5570	5570	0
233	20240530	154600	453695890	5570	5570	5570	5570	0
234	20240530	154500	453695890	5570	5570	5570	5570	0
235	20240530	154400	453695890	5570	5570	5570	5570	0
236	20240530	154300	453695890	5570	5570	5570	5570	0
237	20240530	154200	453695890	5570	5570	5570	5570	0
238	20240530	154100	453695890	5570	5570	5570	5570	0
239	20240530	154000	453695890	5570	5570	5570	5570	0
240	20240530	153900	453695890	5570	5570	5570	5570	0
241	20240530	153800	453695890	5570	5570	5570	5570	0
242	20240530	153700	453695890	5570	5570	5570	5570	1197
243	20240530	153600	453695890	5570	5570	5570	5570	0
244	20240530	153500	453695890	5570	5570	5570	5570	0
245	20240530	153400	453695890	5570	5570	5570	5570	0
246	20240530	153300	453695890	5570	5570	5570	5570	0
247	20240530	153200	453695890	5570	5570	5570	5570	0
248	20240530	153100	453695890	5570	5570	5570	5570	0
249	20240530	153000	453695890	5570	5570	5570	5570	1197
250	20240530	152900	447028600	5550	5550	5550	5550	0
251	20240530	152800	447028600	5550	5550	5550	5550	0
252	20240530	152700	447028600	5550	5550	5550	5550	0
253	20240530	152600	447028600	5550	5550	5550	5550	0
254	20240530	152500	447028600	5550	5550	5550	5550	0
255	20240530	152400	447028600	5550	5550	5550	5550	0
256	20240530	152300	447028600	5550	5550	5550	5550	0
257	20240530	152200	447028600	5550	5550	5550	5550	0
258	20240530	152100	447028600	5550	5550	5550	5550	0
259	20240530	152000	447028600	5550	5550	5550	5550	0
260	20240530	151900	447028600	5550	5550	5550	5540	2693
261	20240530	151800	432106810	5550	5560	5560	5550	319
262	20240530	151700	430335720	5560	5560	5560	5560	66
263	20240530	151600	429968760	5560	5560	5560	5560	55
264	20240530	151500	429662960	5560	5560	5560	5560	173
265	20240530	151400	428701080	5560	5560	5560	5560	565
266	20240530	151300	425559680	5560	5560	5560	5560	0
267	20240530	151200	425559680	5560	5560	5560	5560	101
268	20240530	151100	424998120	5560	5550	5560	5550	98
269	20240530	151000	424453290	5550	5550	5550	5550	1406
270	20240530	150900	416649990	5560	5560	5560	5560	0
271	20240530	150800	416649990	5560	5560	5560	5560	325
272	20240530	150700	414842990	5550	5560	5560	5550	391
273	20240530	150600	412669040	5560	5560	5560	5560	501
274	20240530	150500	409883480	5560	5560	5560	5560	500
275	20240530	150400	407103480	5560	5570	5570	5560	1000
276	20240530	150300	401539260	5580	5580	5580	5580	0
277	20240530	150200	401539260	5580	5580	5580	5580	0
278	20240530	150100	401539260	5580	5580	5580	5580	0
279	20240530	150000	401539260	5580	5580	5580	5580	89
280	20240530	145900	401042640	5570	5570	5570	5570	0
281	20240530	145800	401042640	5570	5570	5570	5570	830
282	20240530	145700	396419540	5570	5570	5570	5570	0
283	20240530	145600	396419540	5570	5570	5570	5570	1
284	20240530	145500	396413970	5570	5570	5570	5570	313
285	20240530	145400	394670560	5570	5570	5570	5570	200
286	20240530	145300	393556560	5570	5580	5580	5570	925
287	20240530	145200	388404240	5580	5580	5580	5580	10
288	20240530	145100	388348440	5580	5580	5580	5580	218
289	20240530	145000	387132000	5580	5590	5590	5580	659
290	20240530	144900	383451180	5590	5590	5590	5590	0
291	20240530	144800	383451180	5590	5590	5590	5590	330
292	20240530	144700	381606480	5590	5590	5590	5590	53
293	20240530	144600	381310210	5590	5590	5590	5590	0
294	20240530	144500	381310210	5590	5590	5590	5590	10
295	20240530	144400	381254310	5590	5590	5590	5590	339
296	20240530	144300	379359300	5590	5590	5590	5590	862
297	20240530	144200	374540720	5590	5590	5590	5590	0
298	20240530	144100	374540720	5590	5590	5590	5590	598
299	20240530	144000	371197900	5590	5590	5590	5590	0
300	20240530	143900	371197900	5590	5590	5590	5590	7
301	20240530	143800	371158770	5590	5590	5590	5590	0
302	20240530	143700	371158770	5590	5590	5590	5590	0
303	20240530	143600	371158770	5590	5590	5590	5590	0
304	20240530	143500	371158770	5590	5590	5590	5590	1289
305	20240530	143400	363953260	5590	5590	5590	5590	0
306	20240530	143300	363953260	5590	5590	5590	5590	0
307	20240530	143200	363953260	5590	5590	5590	5590	0
308	20240530	143100	363953260	5590	5590	5590	5590	0
309	20240530	143000	363953260	5590	5590	5590	5590	0
310	20240530	142900	363953260	5590	5590	5590	5590	11
311	20240530	142800	363891770	5590	5590	5590	5590	0
312	20240530	142700	363891770	5590	5590	5590	5590	1989
313	20240530	142600	352773260	5590	5590	5590	5590	0
314	20240530	142500	352773260	5590	5590	5590	5590	0
315	20240530	142400	352773260	5590	5590	5590	5590	0
316	20240530	142300	352773260	5590	5590	5590	5590	0
317	20240530	142200	352773260	5590	5590	5590	5590	100
318	20240530	142100	352214260	5590	5590	5590	5590	12
319	20240530	142000	352147180	5590	5590	5590	5590	0
320	20240530	141900	352147180	5590	5590	5590	5590	0
321	20240530	141800	352147180	5590	5590	5590	5590	0
322	20240530	141700	352147180	5590	5590	5590	5590	0
323	20240530	141600	352147180	5590	5590	5590	5590	19
324	20240530	141500	352040970	5590	5590	5590	5590	14
325	20240530	141400	351962710	5600	5600	5600	5600	0
326	20240530	141300	351962710	5600	5600	5600	5600	0
327	20240530	141200	351962710	5600	5600	5600	5600	0
328	20240530	141100	351962710	5600	5600	5600	5600	2
329	20240530	141000	351951510	5600	5600	5600	5600	0
330	20240530	140900	351951510	5600	5590	5600	5590	5
331	20240530	140800	351923520	5580	5580	5580	5580	5
332	20240530	140700	351895620	5570	5570	5570	5570	0
333	20240530	140600	351895620	5570	5570	5570	5570	0
334	20240530	140500	351895620	5570	5570	5570	5570	8
335	20240530	140400	351851060	5570	5570	5570	5570	0
336	20240530	140300	351851060	5570	5570	5570	5570	0
337	20240530	140200	351851060	5570	5580	5580	5570	71
338	20240530	140100	351455580	5580	5580	5580	5580	0
339	20240530	140000	351455580	5580	5580	5580	5580	0
340	20240530	135900	351455580	5580	5580	5580	5580	0
341	20240530	135800	351455580	5580	5580	5580	5580	0
342	20240530	135700	351455580	5580	5580	5580	5580	0
343	20240530	135600	351455580	5580	5580	5580	5580	0
344	20240530	135500	351455580	5580	5580	5580	5580	0
345	20240530	135400	351455580	5580	5580	5580	5580	0
346	20240530	135300	351455580	5580	5580	5580	5580	130
347	20240530	135200	350730180	5580	5580	5580	5580	120
348	20240530	135100	350060580	5580	5580	5580	5580	0
349	20240530	135000	350060580	5580	5580	5580	5580	0
350	20240530	134900	350060580	5580	5580	5580	5580	1
351	20240530	134800	350055000	5570	5570	5570	5570	50
352	20240530	134700	349776500	5570	5570	5570	5570	0
353	20240530	134600	349776500	5570	5570	5570	5570	0
354	20240530	134500	349776500	5570	5570	5570	5570	100
355	20240530	134400	349219500	5600	5600	5600	5600	0
356	20240530	134300	349219500	5600	5600	5600	5600	0
357	20240530	134200	349219500	5600	5600	5600	5600	0
358	20240530	134100	349219500	5600	5600	5600	5600	0
359	20240530	134000	349219500	5600	5580	5600	5580	721
360	20240530	133900	345196280	5590	5590	5590	5590	0
361	20240530	133800	345196280	5590	5590	5590	5590	0
362	20240530	133700	345196280	5590	5590	5590	5590	0
363	20240530	133600	345196280	5590	5590	5590	5590	0
364	20240530	133500	345196280	5590	5590	5590	5590	0
365	20240530	133400	345196280	5590	5590	5590	5590	0
366	20240530	133300	345196280	5590	5590	5590	5590	0
367	20240530	133200	345196280	5590	5590	5590	5590	0
368	20240530	133100	345196280	5590	5590	5590	5590	0
369	20240530	133000	345196280	5590	5590	5590	5590	0
370	20240530	132900	345196280	5590	5590	5590	5590	5
371	20240530	132800	345168330	5590	5580	5590	5580	70
372	20240530	132700	344777720	5580	5580	5580	5580	31
373	20240530	132600	344604740	5580	5580	5580	5580	0
374	20240530	132500	344604740	5580	5580	5580	5580	0
375	20240530	132400	344604740	5580	5580	5580	5580	0
376	20240530	132300	344604740	5580	5580	5580	5580	617
377	20240530	132200	341161880	5580	5580	5580	5580	0
378	20240530	132100	341161880	5580	5580	5580	5580	0
379	20240530	132000	341161880	5580	5610	5610	5580	101
380	20240530	131900	340598270	5580	5580	5580	5580	0
381	20240530	131800	340598270	5580	5580	5580	5580	100
382	20240530	131700	340040270	5580	5580	5580	5580	29
383	20240530	131600	339878450	5590	5590	5590	5590	71
384	20240530	131500	339481560	5590	5590	5590	5590	41
385	20240530	131400	339252370	5580	5580	5580	5580	0
386	20240530	131300	339252370	5580	5580	5580	5580	0
387	20240530	131200	339252370	5580	5580	5580	5580	0
388	20240530	131100	339252370	5580	5590	5590	5580	450
389	20240530	131000	336740880	5610	5610	5610	5610	2
390	20240530	130900	336729660	5590	5590	5590	5590	0
391	20240530	130800	336729660	5590	5590	5590	5590	0
392	20240530	130700	336729660	5590	5590	5590	5590	70
393	20240530	130600	336338360	5590	5590	5590	5590	0
394	20240530	130500	336338360	5590	5590	5590	5590	0
395	20240530	130400	336338360	5590	5600	5600	5590	1327
396	20240530	130300	328920340	5610	5600	5610	5600	80
397	20240530	130200	328471600	5600	5600	5600	5600	46
398	20240530	130100	328214000	5600	5600	5600	5600	0
399	20240530	130000	328214000	5600	5600	5600	5600	0
400	20240530	125900	328214000	5600	5600	5600	5600	0
401	20240530	125800	328214000	5600	5600	5600	5600	154
402	20240530	125700	327351600	5600	5600	5600	5600	0
403	20240530	125600	327351600	5600	5600	5600	5600	1
404	20240530	125500	327346000	5600	5600	5600	5600	0
405	20240530	125400	327346000	5600	5600	5600	5600	438
406	20240530	125300	324893200	5610	5610	5610	5610	140
407	20240530	125200	324107800	5600	5600	5600	5600	0
408	20240530	125100	324107800	5600	5600	5600	5600	0
409	20240530	125000	324107800	5600	5600	5600	5600	181
410	20240530	124900	323094200	5600	5600	5600	5600	10
411	20240530	124800	323038200	5580	5590	5590	5580	44
412	20240530	124700	322792510	5590	5590	5590	5590	0
413	20240530	124600	322792510	5590	5590	5590	5590	0
414	20240530	124500	322792510	5590	5590	5590	5590	6
415	20240530	124400	322758970	5590	5590	5590	5590	0
416	20240530	124300	322758970	5590	5590	5590	5590	0
417	20240530	124200	322758970	5590	5590	5590	5590	19
418	20240530	124100	322652760	5590	5590	5590	5590	0
419	20240530	124000	322652760	5590	5590	5590	5590	0
420	20240530	123900	322652760	5590	5590	5590	5590	0
421	20240530	123800	322652760	5590	5590	5590	5590	0
422	20240530	123700	322652760	5590	5590	5590	5590	0
423	20240530	123600	322652760	5590	5600	5600	5590	628
424	20240530	123500	319142130	5600	5600	5600	5600	10
425	20240530	123400	319086130	5600	5600	5600	5600	25
426	20240530	123300	318946130	5610	5610	5610	5610	0
427	20240530	123200	318946130	5610	5610	5610	5610	1
428	20240530	123100	318940520	5600	5600	5600	5600	0
429	20240530	123000	318940520	5600	5600	5600	5600	300
430	20240530	122900	317260520	5600	5600	5600	5600	0
431	20240530	122800	317260520	5600	5600	5600	5600	98
432	20240530	122700	316711720	5600	5600	5600	5600	2
433	20240530	122600	316700520	5600	5600	5600	5600	0
434	20240530	122500	316700520	5600	5600	5600	5600	1
435	20240530	122400	316694920	5600	5600	5600	5600	0
436	20240530	122300	316694920	5600	5600	5600	5600	0
437	20240530	122200	316694920	5600	5600	5600	5600	0
438	20240530	122100	316694920	5600	5600	5600	5600	0
439	20240530	122000	316694920	5600	5600	5600	5600	50
440	20240530	121900	316414920	5600	5600	5600	5600	0
441	20240530	121800	316414920	5600	5590	5600	5590	145
442	20240530	121700	315602990	5590	5580	5590	5580	330
443	20240530	121600	313760280	5580	5580	5580	5580	118
444	20240530	121500	313101840	5580	5580	5580	5580	199
445	20240530	121400	311991420	5580	5580	5580	5580	0
446	20240530	121300	311991420	5580	5580	5580	5580	0
447	20240530	121200	311991420	5580	5580	5580	5580	0
448	20240530	121100	311991420	5580	5580	5580	5580	0
449	20240530	121000	311991420	5580	5580	5580	5580	0
450	20240530	120900	311991420	5580	5580	5580	5580	0
451	20240530	120800	311991420	5580	5580	5580	5580	0
452	20240530	120700	311991420	5580	5580	5580	5580	0
453	20240530	120600	311991420	5580	5580	5580	5580	0
454	20240530	120500	311991420	5580	5580	5580	5580	199
455	20240530	120400	310881000	5580	5580	5580	5580	11
456	20240530	120300	310819620	5570	5570	5570	5570	0
457	20240530	120200	310819620	5570	5570	5570	5570	199
458	20240530	120100	309711190	5580	5580	5580	5580	0
459	20240530	120000	309711190	5580	5580	5580	5580	0
460	20240530	115900	309711190	5580	5580	5580	5580	0
461	20240530	115800	309711190	5580	5580	5580	5580	40
462	20240530	115700	309487990	5580	5580	5580	5580	360
463	20240530	115600	307479190	5580	5580	5580	5580	0
464	20240530	115500	307479190	5580	5580	5580	5580	0
465	20240530	115400	307479190	5580	5580	5580	5580	0
466	20240530	115300	307479190	5580	5580	5580	5580	0
467	20240530	115200	307479190	5580	5580	5580	5580	100
468	20240530	115100	306921190	5580	5580	5580	5580	0
469	20240530	115000	306921190	5580	5580	5580	5580	0
470	20240530	114900	306921190	5580	5580	5580	5580	0
471	20240530	114800	306921190	5580	5580	5580	5580	0
472	20240530	114700	306921190	5580	5570	5580	5570	167
473	20240530	114600	305990990	5570	5570	5570	5570	0
474	20240530	114500	305990990	5570	5570	5570	5570	1
475	20240530	114400	305985420	5570	5570	5570	5570	20
476	20240530	114300	305874020	5570	5570	5570	5570	0
477	20240530	114200	305874020	5570	5570	5570	5570	243
478	20240530	114100	304520510	5560	5560	5560	5560	0
479	20240530	114000	304520510	5560	5560	5560	5560	0
480	20240530	113900	304520510	5560	5560	5560	5560	0
481	20240530	113800	304520510	5560	5560	5560	5560	0
482	20240530	113700	304520510	5560	5560	5560	5560	0
483	20240530	113600	304520510	5560	5560	5560	5560	0
484	20240530	113500	304520510	5560	5560	5560	5560	43
485	20240530	113400	304281430	5560	5560	5560	5560	150
486	20240530	113300	303447430	5560	5560	5560	5560	163
487	20240530	113200	302541150	5560	5560	5560	5560	119
488	20240530	113100	301879510	5560	5560	5560	5560	20
489	20240530	113000	301768310	5560	5560	5560	5560	287
490	20240530	112900	300172590	5560	5560	5560	5560	0
491	20240530	112800	300172590	5560	5560	5560	5560	0
492	20240530	112700	300172590	5560	5560	5560	5560	136
493	20240530	112600	299416430	5560	5560	5560	5560	0
494	20240530	112500	299416430	5560	5560	5560	5560	1
495	20240530	112400	299410870	5560	5560	5560	5560	3
496	20240530	112300	299394190	5560	5560	5560	5560	0
497	20240530	112200	299394190	5560	5560	5560	5560	6
498	20240530	112100	299360830	5560	5560	5560	5560	1
499	20240530	112000	299355270	5540	5540	5540	5540	0
500	20240530	111900	299355270	5540	5540	5540	5540	0
501	20240530	111800	299355270	5540	5540	5540	5540	0
502	20240530	111700	299355270	5540	5550	5550	5540	380
503	20240530	111600	297247500	5560	5560	5560	5560	0
504	20240530	111500	297247500	5560	5560	5560	5560	0
505	20240530	111400	297247500	5560	5560	5560	5560	196
506	20240530	111300	296157740	5560	5560	5560	5560	0
507	20240530	111200	296157740	5560	5560	5560	5560	48
508	20240530	111100	295890860	5540	5540	5540	5540	0
509	20240530	111000	295890860	5540	5540	5540	5540	0
510	20240530	110900	295890860	5540	5540	5540	5540	0
511	20240530	110800	295890860	5540	5540	5540	5540	0
512	20240530	110700	295890860	5540	5540	5540	5540	0
513	20240530	110600	295890860	5540	5540	5540	5540	0
514	20240530	110500	295890860	5540	5540	5540	5540	0
515	20240530	110400	295890860	5540	5540	5540	5540	22
516	20240530	110300	295768980	5540	5550	5550	5540	100
517	20240530	110200	295214850	5550	5540	5550	5540	2027
518	20240530	110100	283981000	5550	5550	5550	5550	31
519	20240530	110000	283808950	5550	5550	5550	5550	1
520	20240530	105900	283803400	5540	5540	5540	5540	0
521	20240530	105800	283803400	5540	5540	5540	5540	0
522	20240530	105700	283803400	5540	5540	5540	5540	0
523	20240530	105600	283803400	5540	5540	5540	5540	136
524	20240530	105500	283049960	5540	5540	5540	5540	0
525	20240530	105400	283049960	5540	5550	5550	5540	309
526	20240530	105300	281337070	5550	5550	5550	5550	17
527	20240530	105200	281242720	5550	5550	5550	5550	50
528	20240530	105100	280965220	5540	5540	5540	5540	0
529	20240530	105000	280965220	5540	5540	5540	5540	150
530	20240530	104900	280134220	5540	5540	5540	5540	0
531	20240530	104800	280134220	5540	5540	5540	5540	0
532	20240530	104700	280134220	5540	5540	5540	5540	0
533	20240530	104600	280134220	5540	5540	5540	5540	0
534	20240530	104500	280134220	5540	5540	5540	5540	0
535	20240530	104400	280134220	5540	5540	5540	5540	0
536	20240530	104300	280134220	5540	5540	5540	5540	0
537	20240530	104200	280134220	5540	5540	5540	5540	0
538	20240530	104100	280134220	5540	5540	5540	5540	0
539	20240530	104000	280134220	5540	5550	5550	5540	171
540	20240530	103900	279186370	5540	5540	5540	5540	15
541	20240530	103800	279103270	5540	5540	5540	5540	0
542	20240530	103700	279103270	5540	5540	5540	5540	83
543	20240530	103600	278643450	5550	5550	5550	5550	5
544	20240530	103500	278615700	5550	5550	5550	5550	18
545	20240530	103400	278515800	5550	5550	5550	5550	21
546	20240530	103300	278399250	5530	5550	5550	5530	4
547	20240530	103200	278377090	5540	5540	5540	5540	201
548	20240530	103100	277263550	5530	5530	5530	5530	201
549	20240530	103000	276152020	5520	5520	5520	5520	372
550	20240530	102900	274098580	5520	5520	5520	5520	0
551	20240530	102800	274098580	5520	5520	5520	5520	200
552	20240530	102700	272994580	5530	5530	5530	5530	200
553	20240530	102600	271888580	5530	5530	5530	5530	1
554	20240530	102500	271883050	5520	5530	5530	5520	271
555	20240530	102400	270384450	5530	5530	5530	5530	500
556	20240530	102300	267619450	5550	5550	5550	5550	0
557	20240530	102200	267619450	5550	5550	5550	5550	0
558	20240530	102100	267619450	5550	5550	5550	5550	0
559	20240530	102000	267619450	5550	5550	5550	5550	28
560	20240530	101900	267464050	5550	5550	5550	5550	0
561	20240530	101800	267464050	5550	5550	5550	5550	100
562	20240530	101700	266909050	5550	5550	5550	5550	0
563	20240530	101600	266909050	5550	5550	5550	5550	254
564	20240530	101500	265499350	5550	5550	5550	5550	0
565	20240530	101400	265499350	5550	5550	5550	5550	0
566	20240530	101300	265499350	5550	5550	5550	5550	70
567	20240530	101200	265110850	5570	5570	5570	5570	0
568	20240530	101100	265110850	5570	5570	5570	5570	0
569	20240530	101000	265110850	5570	5570	5570	5570	0
570	20240530	100900	265110850	5570	5570	5570	5570	412
571	20240530	100800	262816010	5550	5550	5550	5550	90
572	20240530	100700	262316510	5550	5520	5550	5520	460
573	20240530	100600	259777190	5510	5510	5510	5510	0
574	20240530	100500	259777190	5510	5540	5540	5510	4220
575	20240530	100400	236491760	5550	5550	5550	5550	20
576	20240530	100300	236380760	5550	5550	5550	5550	20
577	20240530	100200	236269760	5550	5550	5550	5550	3
578	20240530	100100	236253110	5540	5540	5540	5540	10
579	20240530	100000	236197710	5540	5550	5550	5540	7
580	20240530	095900	236158920	5550	5550	5550	5550	7
581	20240530	095800	236120070	5550	5570	5570	5540	144
582	20240530	095700	235321240	5540	5550	5550	5540	315
583	20240530	095600	233576090	5570	5570	5570	5570	150
584	20240530	095500	232740590	5570	5570	5570	5550	54
585	20240530	095400	232439830	5570	5570	5570	5570	0
586	20240530	095300	232439830	5570	5570	5570	5570	0
587	20240530	095200	232439830	5570	5570	5570	5570	10
588	20240530	095100	232384130	5560	5560	5560	5560	389
589	20240530	095000	230221290	5560	5560	5560	5560	5
590	20240530	094900	230193490	5560	5560	5560	5560	20
591	20240530	094800	230082290	5540	5540	5540	5540	592
592	20240530	094700	226802610	5540	5520	5540	5520	360
593	20240530	094600	224813600	5510	5560	5560	5510	5752
594	20240530	094500	193020840	5560	5570	5570	5560	11
595	20240530	094400	192959580	5570	5570	5570	5570	67
596	20240530	094300	192586390	5570	5570	5570	5570	10
597	20240530	094200	192530690	5550	5560	5560	5550	735
598	20240530	094100	188449860	5560	5570	5570	5560	60
599	20240530	094000	188115760	5570	5570	5570	5570	0
600	20240530	093900	188115760	5570	5570	5570	5560	392
601	20240530	093800	185932630	5570	5570	5570	5570	0
602	20240530	093700	185932630	5570	5570	5570	5570	18
603	20240530	093600	185832370	5570	5570	5570	5570	60
604	20240530	093500	185498170	5570	5570	5570	5570	119
605	20240530	093400	184835340	5570	5570	5570	5570	179
606	20240530	093300	183838310	5570	5570	5570	5570	22
607	20240530	093200	183715770	5580	5580	5580	5580	0
608	20240530	093100	183715770	5580	5580	5580	5580	0
609	20240530	093000	183715770	5580	5580	5580	5580	231
610	20240530	092900	182426790	5600	5600	5600	5600	0
611	20240530	092800	182426790	5600	5590	5600	5590	45
612	20240530	092700	182174990	5600	5600	5600	5600	0
613	20240530	092600	182174990	5600	5600	5600	5600	34
614	20240530	092500	181984590	5590	5600	5600	5590	27
615	20240530	092400	181833400	5600	5580	5600	5580	79
616	20240530	092300	181392200	5580	5560	5580	5560	48
617	20240530	092200	181124760	5570	5570	5570	5570	245
618	20240530	092100	179760110	5570	5570	5570	5570	30
619	20240530	092000	179593010	5570	5570	5570	5570	0
620	20240530	091900	179593010	5570	5570	5570	5570	0
621	20240530	091800	179593010	5570	5570	5570	5570	10
622	20240530	091700	179537310	5560	5570	5570	5520	5367
623	20240530	091600	149806010	5600	5600	5600	5600	0
624	20240530	091500	149806010	5600	5600	5600	5600	10
625	20240530	091400	149750010	5560	5560	5560	5560	0
626	20240530	091300	149750010	5560	5580	5600	5560	151
627	20240530	091200	148906850	5580	5560	5580	5550	138
628	20240530	091100	148140370	5600	5570	5600	5570	276
629	20240530	091000	146600970	5570	5580	5580	5550	326
630	20240530	090900	144788610	5580	5580	5580	5580	0
631	20240530	090800	144788610	5580	5580	5590	5500	15595
632	20240530	090700	58679260	5580	5590	5590	5580	139
633	20240530	090600	57903450	5590	5600	5600	5590	47
634	20240530	090500	57640420	5600	5600	5600	5600	100
635	20240530	090400	57080420	5600	5590	5600	5590	210
636	20240530	090300	55904820	5600	5600	5600	5600	10
637	20240530	090200	55848820	5570	5630	5630	5540	9634
638	20240530	090100	2145420	5630	5630	5630	5630	126
639	20240530	090000	1436040	5640	5660	5660	5640	254