KissMeData/376930/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212700	628940770	2730	2730	2730	2730	4513
3	20240530	212600	628940770	2730	2730	2730	2730	0
4	20240530	212500	628940770	2730	2730	2730	2730	0
5	20240530	212400	628940770	2730	2730	2730	2730	0
6	20240530	212300	628940770	2730	2730	2730	2730	0
7	20240530	212200	628940770	2730	2730	2730	2730	0
8	20240530	212100	628940770	2730	2730	2730	2730	0
9	20240530	212000	628940770	2730	2730	2730	2730	0
10	20240530	211900	628940770	2730	2730	2730	2730	0
11	20240530	211800	628940770	2730	2730	2730	2730	0
12	20240530	211700	628940770	2730	2730	2730	2730	0
13	20240530	211600	628940770	2730	2730	2730	2730	0
14	20240530	211500	628940770	2730	2730	2730	2730	0
15	20240530	211400	628940770	2730	2730	2730	2730	0
16	20240530	211300	628940770	2730	2730	2730	2730	0
17	20240530	211200	628940770	2730	2730	2730	2730	0
18	20240530	211100	628940770	2730	2730	2730	2730	0
19	20240530	211000	628940770	2730	2730	2730	2730	0
20	20240530	210900	628940770	2730	2730	2730	2730	0
21	20240530	210800	628940770	2730	2730	2730	2730	0
22	20240530	210700	628940770	2730	2730	2730	2730	0
23	20240530	210600	628940770	2730	2730	2730	2730	0
24	20240530	210500	628940770	2730	2730	2730	2730	0
25	20240530	210400	628940770	2730	2730	2730	2730	0
26	20240530	210300	628940770	2730	2730	2730	2730	0
27	20240530	210200	628940770	2730	2730	2730	2730	0
28	20240530	210100	628940770	2730	2730	2730	2730	0
29	20240530	210000	628940770	2730	2730	2730	2730	0
30	20240530	205900	628940770	2730	2730	2730	2730	0
31	20240530	205800	628940770	2730	2730	2730	2730	0
32	20240530	205700	628940770	2730	2730	2730	2730	4513
33	20240530	205600	628940770	2730	2730	2730	2730	0
34	20240530	205500	628940770	2730	2730	2730	2730	0
35	20240530	205400	628940770	2730	2730	2730	2730	0
36	20240530	205300	628940770	2730	2730	2730	2730	0
37	20240530	205200	628940770	2730	2730	2730	2730	0
38	20240530	205100	628940770	2730	2730	2730	2730	0
39	20240530	205000	628940770	2730	2730	2730	2730	0
40	20240530	204900	628940770	2730	2730	2730	2730	0
41	20240530	204800	628940770	2730	2730	2730	2730	0
42	20240530	204700	628940770	2730	2730	2730	2730	0
43	20240530	204600	628940770	2730	2730	2730	2730	0
44	20240530	204500	628940770	2730	2730	2730	2730	0
45	20240530	204400	628940770	2730	2730	2730	2730	0
46	20240530	204300	628940770	2730	2730	2730	2730	0
47	20240530	204200	628940770	2730	2730	2730	2730	0
48	20240530	204100	628940770	2730	2730	2730	2730	0
49	20240530	204000	628940770	2730	2730	2730	2730	0
50	20240530	203900	628940770	2730	2730	2730	2730	0
51	20240530	203800	628940770	2730	2730	2730	2730	0
52	20240530	203700	628940770	2730	2730	2730	2730	0
53	20240530	203600	628940770	2730	2730	2730	2730	0
54	20240530	203500	628940770	2730	2730	2730	2730	0
55	20240530	203400	628940770	2730	2730	2730	2730	0
56	20240530	203300	628940770	2730	2730	2730	2730	0
57	20240530	203200	628940770	2730	2730	2730	2730	0
58	20240530	203100	628940770	2730	2730	2730	2730	0
59	20240530	203000	628940770	2730	2730	2730	2730	0
60	20240530	202900	628940770	2730	2730	2730	2730	0
61	20240530	202800	628940770	2730	2730	2730	2730	0
62	20240530	202700	628940770	2730	2730	2730	2730	4513
63	20240530	202600	628940770	2730	2730	2730	2730	0
64	20240530	202500	628940770	2730	2730	2730	2730	0
65	20240530	202400	628940770	2730	2730	2730	2730	0
66	20240530	202300	628940770	2730	2730	2730	2730	0
67	20240530	202200	628940770	2730	2730	2730	2730	0
68	20240530	202100	628940770	2730	2730	2730	2730	0
69	20240530	202000	628940770	2730	2730	2730	2730	0
70	20240530	201900	628940770	2730	2730	2730	2730	0
71	20240530	201800	628940770	2730	2730	2730	2730	0
72	20240530	201700	628940770	2730	2730	2730	2730	0
73	20240530	201600	628940770	2730	2730	2730	2730	0
74	20240530	201500	628940770	2730	2730	2730	2730	0
75	20240530	201400	628940770	2730	2730	2730	2730	0
76	20240530	201300	628940770	2730	2730	2730	2730	0
77	20240530	201200	628940770	2730	2730	2730	2730	0
78	20240530	201100	628940770	2730	2730	2730	2730	0
79	20240530	201000	628940770	2730	2730	2730	2730	0
80	20240530	200900	628940770	2730	2730	2730	2730	0
81	20240530	200800	628940770	2730	2730	2730	2730	0
82	20240530	200700	628940770	2730	2730	2730	2730	0
83	20240530	200600	628940770	2730	2730	2730	2730	0
84	20240530	200500	628940770	2730	2730	2730	2730	0
85	20240530	200400	628940770	2730	2730	2730	2730	0
86	20240530	200300	628940770	2730	2730	2730	2730	0
87	20240530	200200	628940770	2730	2730	2730	2730	0
88	20240530	200100	628940770	2730	2730	2730	2730	0
89	20240530	200000	628940770	2730	2730	2730	2730	0
90	20240530	195900	628940770	2730	2730	2730	2730	0
91	20240530	195800	628940770	2730	2730	2730	2730	0
92	20240530	195700	628940770	2730	2730	2730	2730	4513
93	20240530	195600	628940770	2730	2730	2730	2730	0
94	20240530	195500	628940770	2730	2730	2730	2730	0
95	20240530	195400	628940770	2730	2730	2730	2730	0
96	20240530	195300	628940770	2730	2730	2730	2730	0
97	20240530	195200	628940770	2730	2730	2730	2730	0
98	20240530	195100	628940770	2730	2730	2730	2730	0
99	20240530	195000	628940770	2730	2730	2730	2730	0
100	20240530	194900	628940770	2730	2730	2730	2730	0
101	20240530	194800	628940770	2730	2730	2730	2730	0
102	20240530	194700	628940770	2730	2730	2730	2730	0
103	20240530	194600	628940770	2730	2730	2730	2730	0
104	20240530	194500	628940770	2730	2730	2730	2730	0
105	20240530	194400	628940770	2730	2730	2730	2730	0
106	20240530	194300	628940770	2730	2730	2730	2730	0
107	20240530	194200	628940770	2730	2730	2730	2730	0
108	20240530	194100	628940770	2730	2730	2730	2730	0
109	20240530	194000	628940770	2730	2730	2730	2730	0
110	20240530	193900	628940770	2730	2730	2730	2730	0
111	20240530	193800	628940770	2730	2730	2730	2730	0
112	20240530	193700	628940770	2730	2730	2730	2730	0
113	20240530	193600	628940770	2730	2730	2730	2730	0
114	20240530	193500	628940770	2730	2730	2730	2730	0
115	20240530	193400	628940770	2730	2730	2730	2730	0
116	20240530	193300	628940770	2730	2730	2730	2730	0
117	20240530	193200	628940770	2730	2730	2730	2730	0
118	20240530	193100	628940770	2730	2730	2730	2730	0
119	20240530	193000	628940770	2730	2730	2730	2730	0
120	20240530	192900	628940770	2730	2730	2730	2730	0
121	20240530	192800	628940770	2730	2730	2730	2730	0
122	20240530	192700	628940770	2730	2730	2730	2730	4513
123	20240530	192600	628940770	2730	2730	2730	2730	0
124	20240530	192500	628940770	2730	2730	2730	2730	0
125	20240530	192400	628940770	2730	2730	2730	2730	0
126	20240530	192300	628940770	2730	2730	2730	2730	0
127	20240530	192200	628940770	2730	2730	2730	2730	0
128	20240530	192100	628940770	2730	2730	2730	2730	0
129	20240530	192000	628940770	2730	2730	2730	2730	0
130	20240530	191900	628940770	2730	2730	2730	2730	0
131	20240530	191800	628940770	2730	2730	2730	2730	0
132	20240530	191700	628940770	2730	2730	2730	2730	0
133	20240530	191600	628940770	2730	2730	2730	2730	0
134	20240530	191500	628940770	2730	2730	2730	2730	0
135	20240530	191400	628940770	2730	2730	2730	2730	0
136	20240530	191300	628940770	2730	2730	2730	2730	0
137	20240530	191200	628940770	2730	2730	2730	2730	0
138	20240530	191100	628940770	2730	2730	2730	2730	0
139	20240530	191000	628940770	2730	2730	2730	2730	0
140	20240530	190900	628940770	2730	2730	2730	2730	0
141	20240530	190800	628940770	2730	2730	2730	2730	0
142	20240530	190700	628940770	2730	2730	2730	2730	0
143	20240530	190600	628940770	2730	2730	2730	2730	0
144	20240530	190500	628940770	2730	2730	2730	2730	0
145	20240530	190400	628940770	2730	2730	2730	2730	0
146	20240530	190300	628940770	2730	2730	2730	2730	0
147	20240530	190200	628940770	2730	2730	2730	2730	0
148	20240530	190100	628940770	2730	2730	2730	2730	0
149	20240530	190000	628940770	2730	2730	2730	2730	0
150	20240530	185900	628940770	2730	2730	2730	2730	0
151	20240530	185800	628940770	2730	2730	2730	2730	0
152	20240530	185700	628940770	2730	2730	2730	2730	4513
153	20240530	185600	628940770	2730	2730	2730	2730	0
154	20240530	185500	628940770	2730	2730	2730	2730	0
155	20240530	185400	628940770	2730	2730	2730	2730	0
156	20240530	185300	628940770	2730	2730	2730	2730	0
157	20240530	185200	628940770	2730	2730	2730	2730	0
158	20240530	185100	628940770	2730	2730	2730	2730	0
159	20240530	185000	628940770	2730	2730	2730	2730	0
160	20240530	184900	628940770	2730	2730	2730	2730	0
161	20240530	184800	628940770	2730	2730	2730	2730	0
162	20240530	184700	628940770	2730	2730	2730	2730	0
163	20240530	184600	628940770	2730	2730	2730	2730	0
164	20240530	184500	628940770	2730	2730	2730	2730	0
165	20240530	184400	628940770	2730	2730	2730	2730	0
166	20240530	184300	628940770	2730	2730	2730	2730	0
167	20240530	184200	628940770	2730	2730	2730	2730	0
168	20240530	184100	628940770	2730	2730	2730	2730	0
169	20240530	184000	628940770	2730	2730	2730	2730	0
170	20240530	183900	628940770	2730	2730	2730	2730	0
171	20240530	183800	628940770	2730	2730	2730	2730	0
172	20240530	183700	628940770	2730	2730	2730	2730	0
173	20240530	183600	628940770	2730	2730	2730	2730	0
174	20240530	183500	628940770	2730	2730	2730	2730	0
175	20240530	183400	628940770	2730	2730	2730	2730	0
176	20240530	183300	628940770	2730	2730	2730	2730	0
177	20240530	183200	628940770	2730	2730	2730	2730	0
178	20240530	183100	628940770	2730	2730	2730	2730	0
179	20240530	183000	628940770	2730	2730	2730	2730	0
180	20240530	182900	628940770	2730	2730	2730	2730	0
181	20240530	182800	628940770	2730	2730	2730	2730	0
182	20240530	182700	628940770	2730	2730	2730	2730	4513
183	20240530	182600	628940770	2730	2730	2730	2730	0
184	20240530	182500	628940770	2730	2730	2730	2730	0
185	20240530	182400	628940770	2730	2730	2730	2730	0
186	20240530	182300	628940770	2730	2730	2730	2730	0
187	20240530	182200	628940770	2730	2730	2730	2730	0
188	20240530	182100	628940770	2730	2730	2730	2730	0
189	20240530	182000	628940770	2730	2730	2730	2730	0
190	20240530	181900	628940770	2730	2730	2730	2730	0
191	20240530	181800	628940770	2730	2730	2730	2730	0
192	20240530	181700	628940770	2730	2730	2730	2730	0
193	20240530	181600	628940770	2730	2730	2730	2730	0
194	20240530	181500	628940770	2730	2730	2730	2730	0
195	20240530	181400	628940770	2730	2730	2730	2730	0
196	20240530	181300	628940770	2730	2730	2730	2730	0
197	20240530	181200	628940770	2730	2730	2730	2730	0
198	20240530	181100	628940770	2730	2730	2730	2730	0
199	20240530	181000	628940770	2730	2730	2730	2730	0
200	20240530	180900	628940770	2730	2730	2730	2730	0
201	20240530	180800	628940770	2730	2730	2730	2730	0
202	20240530	180700	628940770	2730	2730	2730	2730	0
203	20240530	180600	628940770	2730	2730	2730	2730	0
204	20240530	180500	628940770	2730	2730	2730	2730	0
205	20240530	180400	628940770	2730	2730	2730	2730	0
206	20240530	180300	628940770	2730	2730	2730	2730	0
207	20240530	180200	628940770	2730	2730	2730	2730	0
208	20240530	180100	628940770	2730	2730	2730	2730	0
209	20240530	180000	628940770	2730	2730	2730	2730	0
210	20240530	175900	628940770	2730	2730	2730	2730	0
211	20240530	175800	628940770	2730	2730	2730	2730	0
212	20240530	175700	628940770	2730	2730	2730	2730	4513
213	20240530	175600	628940770	2730	2730	2730	2730	0
214	20240530	175500	628940770	2730	2730	2730	2730	0
215	20240530	175400	628940770	2730	2730	2730	2730	0
216	20240530	175300	628940770	2730	2730	2730	2730	0
217	20240530	175200	628940770	2730	2730	2730	2730	0
218	20240530	175100	628940770	2730	2730	2730	2730	0
219	20240530	175000	628940770	2730	2730	2730	2730	0
220	20240530	174900	628940770	2730	2730	2730	2730	0
221	20240530	174800	628940770	2730	2730	2730	2730	0
222	20240530	174700	628940770	2730	2730	2730	2730	0
223	20240530	174600	628940770	2730	2730	2730	2730	0
224	20240530	174500	628940770	2730	2730	2730	2730	0
225	20240530	174400	628940770	2730	2730	2730	2730	0
226	20240530	174300	628940770	2730	2730	2730	2730	0
227	20240530	174200	628940770	2730	2730	2730	2730	0
228	20240530	174100	628940770	2730	2730	2730	2730	0
229	20240530	174000	628940770	2730	2730	2730	2730	0
230	20240530	173900	628940770	2730	2730	2730	2730	0
231	20240530	173800	628940770	2730	2730	2730	2730	0
232	20240530	173700	628940770	2730	2730	2730	2730	0
233	20240530	173600	628940770	2730	2730	2730	2730	0
234	20240530	173500	628940770	2730	2730	2730	2730	0
235	20240530	173400	628940770	2730	2730	2730	2730	0
236	20240530	173300	628940770	2730	2730	2730	2730	0
237	20240530	173200	628940770	2730	2730	2730	2730	0
238	20240530	173100	628940770	2730	2730	2730	2730	0
239	20240530	173000	628940770	2730	2730	2730	2730	0
240	20240530	172900	628940770	2730	2730	2730	2730	0
241	20240530	172800	628940770	2730	2730	2730	2730	0
242	20240530	172700	628940770	2730	2730	2730	2730	4513
243	20240530	172600	628940770	2730	2730	2730	2730	0
244	20240530	172500	628940770	2730	2730	2730	2730	0
245	20240530	172400	628940770	2730	2730	2730	2730	0
246	20240530	172300	628940770	2730	2730	2730	2730	0
247	20240530	172200	628940770	2730	2730	2730	2730	0
248	20240530	172100	628940770	2730	2730	2730	2730	0
249	20240530	172000	628940770	2730	2730	2730	2730	0
250	20240530	171900	628940770	2730	2730	2730	2730	0
251	20240530	171800	628940770	2730	2730	2730	2730	0
252	20240530	171700	628940770	2730	2730	2730	2730	0
253	20240530	171600	628940770	2730	2730	2730	2730	0
254	20240530	171500	628940770	2730	2730	2730	2730	0
255	20240530	171400	628940770	2730	2730	2730	2730	0
256	20240530	171300	628940770	2730	2730	2730	2730	0
257	20240530	171200	628940770	2730	2730	2730	2730	0
258	20240530	171100	628940770	2730	2730	2730	2730	0
259	20240530	171000	628940770	2730	2730	2730	2730	0
260	20240530	170900	628940770	2730	2730	2730	2730	0
261	20240530	170800	628940770	2730	2730	2730	2730	0
262	20240530	170700	628940770	2730	2730	2730	2730	0
263	20240530	170600	628940770	2730	2730	2730	2730	0
264	20240530	170500	628940770	2730	2730	2730	2730	0
265	20240530	170400	628940770	2730	2730	2730	2730	0
266	20240530	170300	628940770	2730	2730	2730	2730	0
267	20240530	170200	628940770	2730	2730	2730	2730	0
268	20240530	170100	628940770	2730	2730	2730	2730	0
269	20240530	170000	628940770	2730	2730	2730	2730	0
270	20240530	165900	628940770	2730	2730	2730	2730	0
271	20240530	165800	628940770	2730	2730	2730	2730	0
272	20240530	165700	628940770	2730	2730	2730	2730	4513
273	20240530	165600	628940770	2730	2730	2730	2730	0
274	20240530	165500	628940770	2730	2730	2730	2730	0
275	20240530	165400	628940770	2730	2730	2730	2730	0
276	20240530	165300	628940770	2730	2730	2730	2730	0
277	20240530	165200	628940770	2730	2730	2730	2730	0
278	20240530	165100	628940770	2730	2730	2730	2730	0
279	20240530	165000	628940770	2730	2730	2730	2730	0
280	20240530	164900	628940770	2730	2730	2730	2730	0
281	20240530	164800	628940770	2730	2730	2730	2730	0
282	20240530	164700	628940770	2730	2730	2730	2730	0
283	20240530	164600	628940770	2730	2730	2730	2730	0
284	20240530	164500	628940770	2730	2730	2730	2730	0
285	20240530	164400	628940770	2730	2730	2730	2730	0
286	20240530	164300	628940770	2730	2730	2730	2730	0
287	20240530	164200	628940770	2730	2730	2730	2730	0
288	20240530	164100	628940770	2730	2730	2730	2730	0
289	20240530	164000	628940770	2730	2730	2730	2730	0
290	20240530	163900	628940770	2730	2730	2730	2730	0
291	20240530	163800	628940770	2730	2730	2730	2730	0
292	20240530	163700	628940770	2730	2730	2730	2730	0
293	20240530	163600	628940770	2730	2730	2730	2730	0
294	20240530	163500	628940770	2730	2730	2730	2730	0
295	20240530	163400	628940770	2730	2730	2730	2730	0
296	20240530	163300	628940770	2730	2730	2730	2730	0
297	20240530	163200	628940770	2730	2730	2730	2730	0
298	20240530	163100	628940770	2730	2730	2730	2730	0
299	20240530	163000	628940770	2730	2730	2730	2730	0
300	20240530	162900	628940770	2730	2730	2730	2730	0
301	20240530	162800	628940770	2730	2730	2730	2730	0
302	20240530	162700	628940770	2730	2730	2730	2730	4513
303	20240530	162600	628940770	2730	2730	2730	2730	0
304	20240530	162500	628940770	2730	2730	2730	2730	0
305	20240530	162400	628940770	2730	2730	2730	2730	0
306	20240530	162300	628940770	2730	2730	2730	2730	0
307	20240530	162200	628940770	2730	2730	2730	2730	0
308	20240530	162100	628940770	2730	2730	2730	2730	0
309	20240530	162000	628940770	2730	2730	2730	2730	0
310	20240530	161900	628940770	2730	2730	2730	2730	0
311	20240530	161800	628940770	2730	2730	2730	2730	0
312	20240530	161700	628940770	2730	2730	2730	2730	0
313	20240530	161600	628940770	2730	2730	2730	2730	0
314	20240530	161500	628940770	2730	2730	2730	2730	0
315	20240530	161400	628940770	2730	2730	2730	2730	0
316	20240530	161300	628940770	2730	2730	2730	2730	0
317	20240530	161200	628940770	2730	2730	2730	2730	0
318	20240530	161100	628940770	2730	2730	2730	2730	0
319	20240530	161000	628940770	2730	2730	2730	2730	0
320	20240530	160900	628940770	2730	2730	2730	2730	0
321	20240530	160800	628940770	2730	2730	2730	2730	0
322	20240530	160700	628940770	2730	2730	2730	2730	0
323	20240530	160600	628940770	2730	2730	2730	2730	0
324	20240530	160500	628940770	2730	2730	2730	2730	0
325	20240530	160400	628940770	2730	2730	2730	2730	0
326	20240530	160300	628940770	2730	2730	2730	2730	0
327	20240530	160200	628940770	2730	2730	2730	2730	0
328	20240530	160100	628940770	2730	2730	2730	2730	0
329	20240530	160000	628940770	2730	2730	2730	2730	0
330	20240530	155900	628940770	2730	2730	2730	2730	0
331	20240530	155800	628940770	2730	2730	2730	2730	0
332	20240530	155700	628940770	2730	2730	2730	2730	4513
333	20240530	155600	628940770	2730	2730	2730	2730	0
334	20240530	155500	628940770	2730	2730	2730	2730	0
335	20240530	155400	628940770	2730	2730	2730	2730	0
336	20240530	155300	628940770	2730	2730	2730	2730	0
337	20240530	155200	628940770	2730	2730	2730	2730	0
338	20240530	155100	628940770	2730	2730	2730	2730	0
339	20240530	155000	628940770	2730	2730	2730	2730	0
340	20240530	154900	628940770	2730	2730	2730	2730	0
341	20240530	154800	628940770	2730	2730	2730	2730	0
342	20240530	154700	628940770	2730	2730	2730	2730	0
343	20240530	154600	628940770	2730	2730	2730	2730	0
344	20240530	154500	628940770	2730	2730	2730	2730	0
345	20240530	154400	628940770	2730	2730	2730	2730	0
346	20240530	154300	628940770	2730	2730	2730	2730	0
347	20240530	154200	628940770	2730	2730	2730	2730	0
348	20240530	154100	628940770	2730	2730	2730	2730	0
349	20240530	154000	628940770	2730	2730	2730	2730	0
350	20240530	153900	628940770	2730	2730	2730	2730	0
351	20240530	153800	628940770	2730	2730	2730	2730	0
352	20240530	153700	628940770	2730	2730	2730	2730	0
353	20240530	153600	628940770	2730	2730	2730	2730	0
354	20240530	153500	628940770	2730	2730	2730	2730	0
355	20240530	153400	628940770	2730	2730	2730	2730	0
356	20240530	153300	628940770	2730	2730	2730	2730	0
357	20240530	153200	628940770	2730	2730	2730	2730	0
358	20240530	153100	628940770	2730	2730	2730	2730	0
359	20240530	153000	628940770	2730	2730	2730	2730	4513
360	20240530	152900	616620280	2740	2740	2740	2740	0
361	20240530	152800	616620280	2740	2740	2740	2740	0
362	20240530	152700	616620280	2740	2740	2740	2740	0
363	20240530	152600	616620280	2740	2740	2740	2740	0
364	20240530	152500	616620280	2740	2740	2740	2740	0
365	20240530	152400	616620280	2740	2740	2740	2740	0
366	20240530	152300	616620280	2740	2740	2740	2740	0
367	20240530	152200	616620280	2740	2740	2740	2740	0
368	20240530	152100	616620280	2740	2740	2740	2740	0
369	20240530	152000	616620280	2740	2740	2740	2740	0
370	20240530	151900	616620280	2740	2735	2740	2735	134
371	20240530	151800	616253280	2735	2735	2740	2735	1964
372	20240530	151700	610872425	2735	2735	2735	2735	0
373	20240530	151600	610872425	2735	2735	2740	2735	1217
374	20240530	151500	607537900	2735	2735	2735	2730	2419
375	20240530	151400	600923355	2735	2740	2740	2735	1333
376	20240530	151300	597276745	2740	2735	2740	2735	5857
377	20240530	151200	581257835	2735	2730	2745	2730	7087
378	20240530	151100	561890740	2735	2725	2735	2725	557
379	20240530	151000	560372895	2725	2725	2730	2725	641
380	20240530	150900	558624660	2730	2730	2730	2725	2198
381	20240530	150800	552625540	2735	2735	2735	2735	117
382	20240530	150700	552305545	2735	2735	2735	2735	412
383	20240530	150600	551178725	2735	2735	2735	2735	0
384	20240530	150500	551178725	2735	2740	2740	2735	115
385	20240530	150400	550864185	2745	2745	2745	2745	0
386	20240530	150300	550864185	2745	2740	2745	2740	1200
387	20240530	150200	547575185	2745	2740	2745	2730	808
388	20240530	150100	545359280	2740	2740	2745	2740	1471
389	20240530	150000	541328710	2735	2725	2735	2725	9046
390	20240530	145900	516626400	2725	2720	2725	2720	1203
391	20240530	145800	513348240	2715	2720	2720	2715	1005
392	20240530	145700	510619615	2715	2725	2730	2715	464
393	20240530	145600	509353775	2725	2720	2725	2720	1109
394	20240530	145500	506331780	2725	2725	2725	2725	97
395	20240530	145400	506067455	2720	2720	2720	2720	54
396	20240530	145300	505920575	2710	2710	2720	2705	4545
397	20240530	145200	493580510	2705	2710	2710	2705	78
398	20240530	145100	493369480	2705	2710	2710	2705	703
399	20240530	145000	491465545	2715	2715	2715	2715	36
400	20240530	144900	491367805	2715	2715	2715	2710	44
401	20240530	144800	491248360	2710	2710	2715	2710	106
402	20240530	144700	490960850	2710	2710	2710	2710	90
403	20240530	144600	490716950	2715	2715	2715	2715	4
404	20240530	144500	490706090	2710	2710	2710	2710	0
405	20240530	144400	490706090	2710	2710	2710	2710	662
406	20240530	144300	488912070	2715	2720	2720	2715	1733
407	20240530	144200	484206625	2720	2720	2720	2720	236
408	20240530	144100	483564705	2720	2725	2725	2720	2412
409	20240530	144000	476992795	2725	2725	2725	2725	40
410	20240530	143900	476883795	2730	2730	2730	2730	0
411	20240530	143800	476883795	2730	2725	2730	2725	61
412	20240530	143700	476717565	2730	2730	2730	2730	600
413	20240530	143600	475079565	2730	2725	2730	2725	746
414	20240530	143500	473046710	2725	2725	2725	2725	10
415	20240530	143400	473019460	2720	2720	2720	2720	307
416	20240530	143300	472184420	2720	2720	2720	2720	157
417	20240530	143200	471757380	2720	2720	2720	2720	0
418	20240530	143100	471757380	2720	2720	2720	2720	11
419	20240530	143000	471727460	2725	2720	2725	2720	226
420	20240530	142900	471112110	2730	2730	2730	2730	0
421	20240530	142800	471112110	2730	2730	2730	2730	0
422	20240530	142700	471112110	2730	2730	2730	2730	70
423	20240530	142600	470921010	2730	2720	2730	2720	70
424	20240530	142500	470730095	2730	2720	2730	2720	100
425	20240530	142400	470457690	2720	2720	2720	2720	1
426	20240530	142300	470454970	2710	2715	2715	2710	3207
427	20240530	142200	461762945	2725	2725	2725	2725	0
428	20240530	142100	461762945	2725	2725	2725	2725	16
429	20240530	142000	461719345	2720	2720	2720	2720	216
430	20240530	141900	461131825	2720	2720	2720	2720	10
431	20240530	141800	461104625	2725	2725	2725	2725	1
432	20240530	141700	461101900	2725	2725	2725	2725	5
433	20240530	141600	461088275	2725	2720	2725	2720	23
434	20240530	141500	461025690	2725	2725	2725	2725	0
435	20240530	141400	461025690	2725	2725	2725	2725	3
436	20240530	141300	461017515	2730	2730	2730	2730	0
437	20240530	141200	461017515	2730	2730	2730	2730	0
438	20240530	141100	461017515	2730	2725	2730	2725	8
439	20240530	141000	460995690	2730	2725	2730	2725	238
440	20240530	140900	460345990	2730	2730	2730	2730	0
441	20240530	140800	460345990	2730	2730	2730	2730	0
442	20240530	140700	460345990	2730	2725	2730	2725	1190
443	20240530	140600	457103215	2720	2720	2720	2720	2247
444	20240530	140500	450991375	2720	2715	2720	2710	3874
445	20240530	140400	440462640	2715	2715	2715	2715	144
446	20240530	140300	440071680	2715	2715	2715	2715	115
447	20240530	140200	439759455	2720	2720	2720	2720	531
448	20240530	140100	438315135	2715	2710	2715	2710	5152
449	20240530	140000	424327710	2715	2715	2715	2715	100
450	20240530	135900	424056210	2725	2725	2725	2725	0
451	20240530	135800	424056210	2725	2725	2725	2725	0
452	20240530	135700	424056210	2725	2725	2725	2725	20
453	20240530	135600	424001710	2725	2705	2725	2705	6013
454	20240530	135500	407656130	2705	2705	2705	2705	1
455	20240530	135400	407653425	2710	2710	2710	2710	0
456	20240530	135300	407653425	2710	2705	2710	2705	131
457	20240530	135200	407298515	2705	2705	2705	2705	231
458	20240530	135100	406673660	2705	2705	2705	2705	29
459	20240530	135000	406595215	2710	2710	2710	2710	0
460	20240530	134900	406595215	2710	2710	2710	2710	0
461	20240530	134800	406595215	2710	2705	2710	2705	157
462	20240530	134700	406170480	2705	2705	2705	2705	900
463	20240530	134600	403735980	2710	2710	2710	2710	2
464	20240530	134500	403730560	2715	2715	2715	2715	21
465	20240530	134400	403673545	2715	2715	2715	2715	0
466	20240530	134300	403673545	2715	2705	2715	2705	121
467	20240530	134200	403346230	2705	2705	2710	2705	1290
468	20240530	134100	399856580	2715	2710	2715	2710	10
469	20240530	134000	399829435	2715	2715	2715	2715	4
470	20240530	133900	399818575	2715	2715	2715	2715	0
471	20240530	133800	399818575	2715	2715	2715	2715	0
472	20240530	133700	399818575	2715	2715	2715	2715	10
473	20240530	133600	399791425	2705	2710	2715	2705	1174
474	20240530	133500	396612335	2715	2715	2715	2715	0
475	20240530	133400	396612335	2715	2715	2715	2715	1
476	20240530	133300	396609620	2715	2715	2715	2715	0
477	20240530	133200	396609620	2715	2715	2715	2715	0
478	20240530	133100	396609620	2715	2715	2715	2715	2000
479	20240530	133000	391179620	2715	2715	2715	2715	0
480	20240530	132900	391179620	2715	2715	2715	2715	0
481	20240530	132800	391179620	2715	2710	2715	2710	1438
482	20240530	132700	387282590	2715	2715	2715	2715	0
483	20240530	132600	387282590	2715	2715	2715	2715	0
484	20240530	132500	387282590	2715	2715	2715	2715	9
485	20240530	132400	387258155	2715	2715	2715	2715	131
486	20240530	132300	386902490	2715	2715	2715	2715	0
487	20240530	132200	386902490	2715	2715	2715	2715	637
488	20240530	132100	385173035	2715	2715	2715	2715	2
489	20240530	132000	385167605	2715	2715	2715	2715	520
490	20240530	131900	383755805	2715	2715	2715	2715	751
491	20240530	131800	381716840	2715	2715	2715	2715	1197
492	20240530	131700	378466985	2715	2715	2715	2715	42
493	20240530	131600	378352955	2715	2715	2715	2715	0
494	20240530	131500	378352955	2715	2715	2715	2715	427
495	20240530	131400	377193650	2715	2715	2715	2715	5
496	20240530	131300	377180075	2720	2720	2720	2720	0
497	20240530	131200	377180075	2720	2720	2720	2720	20
498	20240530	131100	377125675	2720	2715	2720	2715	30
499	20240530	131000	377044210	2715	2710	2715	2710	4
500	20240530	130900	377033365	2715	2715	2715	2715	0
501	20240530	130800	377033365	2715	2715	2715	2715	0
502	20240530	130700	377033365	2715	2715	2715	2715	150
503	20240530	130600	376626115	2715	2715	2715	2715	0
504	20240530	130500	376626115	2715	2715	2715	2715	0
505	20240530	130400	376626115	2715	2715	2715	2715	0
506	20240530	130300	376626115	2715	2715	2715	2715	0
507	20240530	130200	376626115	2715	2715	2715	2715	0
508	20240530	130100	376626115	2715	2720	2720	2715	2789
509	20240530	130000	369043150	2720	2720	2720	2720	0
510	20240530	125900	369043150	2720	2720	2720	2720	0
511	20240530	125800	369043150	2720	2720	2720	2720	150
512	20240530	125700	368635150	2715	2715	2715	2715	60
513	20240530	125600	368472250	2720	2720	2720	2715	2701
514	20240530	125500	361125785	2715	2715	2715	2715	217
515	20240530	125400	360536630	2725	2720	2725	2720	1702
516	20240530	125300	355898930	2720	2720	2720	2720	1281
517	20240530	125200	352414610	2715	2715	2715	2715	1148
518	20240530	125100	349297790	2710	2710	2710	2710	0
519	20240530	125000	349297790	2710	2710	2710	2710	832
520	20240530	124900	347043070	2710	2710	2710	2710	0
521	20240530	124800	347043070	2710	2705	2710	2700	1102
522	20240530	124700	344067580	2705	2705	2705	2705	1
523	20240530	124600	344064875	2705	2705	2705	2705	152
524	20240530	124500	343653715	2705	2705	2705	2705	0
525	20240530	124400	343653715	2705	2705	2705	2705	10
526	20240530	124300	343626665	2705	2705	2705	2705	97
527	20240530	124200	343364280	2705	2705	2705	2705	0
528	20240530	124100	343364280	2705	2700	2705	2700	537
529	20240530	124000	341914375	2700	2700	2700	2700	609
530	20240530	123900	340270075	2705	2705	2705	2705	0
531	20240530	123800	340270075	2705	2705	2705	2705	0
532	20240530	123700	340270075	2705	2705	2705	2705	0
533	20240530	123600	340270075	2705	2710	2710	2705	246
534	20240530	123500	339604630	2710	2710	2710	2710	0
535	20240530	123400	339604630	2710	2710	2710	2710	0
536	20240530	123300	339604630	2710	2700	2710	2700	3353
537	20240530	123200	330525125	2705	2705	2705	2705	10
538	20240530	123100	330498075	2710	2705	2710	2705	52
539	20240530	123000	330357410	2705	2705	2705	2705	20
540	20240530	122900	330303310	2710	2710	2710	2710	0
541	20240530	122800	330303310	2710	2710	2710	2710	0
542	20240530	122700	330303310	2710	2710	2710	2710	0
543	20240530	122600	330303310	2710	2710	2710	2710	0
544	20240530	122500	330303310	2710	2710	2710	2710	0
545	20240530	122400	330303310	2710	2705	2710	2705	3
546	20240530	122300	330295185	2695	2695	2695	2695	0
547	20240530	122200	330295185	2695	2695	2695	2695	0
548	20240530	122100	330295185	2695	2695	2695	2695	2
549	20240530	122000	330289795	2710	2710	2710	2710	0
550	20240530	121900	330289795	2710	2700	2710	2695	41
551	20240530	121800	330179255	2695	2695	2695	2695	0
552	20240530	121700	330179255	2695	2695	2695	2695	0
553	20240530	121600	330179255	2695	2695	2695	2695	101
554	20240530	121500	329907060	2695	2695	2695	2695	28
555	20240530	121400	329831600	2695	2695	2695	2695	188
556	20240530	121300	329324940	2705	2705	2705	2705	0
557	20240530	121200	329324940	2705	2705	2705	2705	1
558	20240530	121100	329322235	2710	2710	2710	2710	0
559	20240530	121000	329322235	2710	2710	2710	2710	0
560	20240530	120900	329322235	2710	2710	2710	2710	2387
561	20240530	120800	322853465	2710	2710	2710	2710	3
562	20240530	120700	322845335	2710	2710	2710	2710	3498
563	20240530	120600	313365755	2710	2710	2710	2710	2000
564	20240530	120500	307945755	2710	2710	2710	2710	1
565	20240530	120400	307943045	2710	2710	2710	2710	24
566	20240530	120300	307878005	2710	2705	2710	2705	1145
567	20240530	120200	304778580	2710	2710	2710	2705	6913
568	20240530	120100	286045350	2710	2695	2710	2695	1278
569	20240530	120000	282590745	2695	2700	2700	2695	164
570	20240530	115900	282148015	2700	2700	2700	2700	82
571	20240530	115800	281926615	2700	2695	2700	2695	188
572	20240530	115700	281419705	2695	2695	2695	2695	153
573	20240530	115600	281007370	2695	2695	2695	2695	11
574	20240530	115500	280977725	2700	2700	2700	2700	2
575	20240530	115400	280972325	2700	2700	2700	2700	3
576	20240530	115300	280964225	2690	2690	2690	2690	0
577	20240530	115200	280964225	2690	2690	2690	2690	0
578	20240530	115100	280964225	2690	2700	2700	2690	7
579	20240530	115000	280945385	2690	2690	2690	2690	20
580	20240530	114900	280891585	2690	2690	2690	2690	1
581	20240530	114800	280888895	2690	2690	2690	2690	274
582	20240530	114700	280151835	2700	2690	2700	2690	600
583	20240530	114600	278537815	2685	2685	2685	2685	433
584	20240530	114500	277375210	2700	2700	2700	2700	0
585	20240530	114400	277375210	2700	2700	2700	2700	3
586	20240530	114300	277367110	2700	2690	2700	2690	647
587	20240530	114200	275620470	2700	2700	2700	2700	0
588	20240530	114100	275620470	2700	2700	2700	2700	0
589	20240530	114000	275620470	2700	2700	2700	2700	0
590	20240530	113900	275620470	2700	2700	2700	2700	0
591	20240530	113800	275620470	2700	2700	2700	2700	0
592	20240530	113700	275620470	2700	2700	2700	2700	0
593	20240530	113600	275620470	2700	2695	2700	2690	171
594	20240530	113500	275160100	2695	2695	2695	2695	50
595	20240530	113400	275025350	2675	2680	2680	2675	497
596	20240530	113300	273695855	2675	2695	2695	2675	1448
597	20240530	113200	269818870	2690	2690	2690	2690	910
598	20240530	113100	267370970	2690	2695	2695	2690	20
599	20240530	113000	267317095	2695	2685	2695	2685	140
600	20240530	112900	266940850	2675	2675	2675	2675	2
601	20240530	112800	266935500	2685	2680	2685	2680	851
602	20240530	112700	264650665	2670	2670	2670	2670	211
603	20240530	112600	264087295	2665	2660	2665	2660	236
604	20240530	112500	263458485	2660	2665	2665	2660	94
605	20240530	112400	263208075	2665	2670	2670	2665	9
606	20240530	112300	263184065	2665	2670	2670	2665	21
607	20240530	112200	263128070	2665	2665	2665	2665	1000
608	20240530	112100	260463070	2665	2670	2670	2665	2562
609	20240530	112000	253627620	2675	2685	2685	2675	1716
610	20240530	111900	249034535	2685	2685	2685	2685	5
611	20240530	111800	249021110	2685	2685	2685	2685	10
612	20240530	111700	248994260	2690	2690	2690	2690	0
613	20240530	111600	248994260	2690	2690	2690	2690	2
614	20240530	111500	248988880	2690	2690	2690	2690	1
615	20240530	111400	248986190	2675	2675	2675	2675	173
616	20240530	111300	248523415	2675	2685	2685	2675	1530
617	20240530	111200	244425050	2680	2685	2685	2680	1300
618	20240530	111100	240940560	2685	2685	2685	2685	0
619	20240530	111000	240940560	2685	2685	2685	2685	0
620	20240530	110900	240940560	2685	2685	2685	2685	5
621	20240530	110800	240927135	2685	2685	2685	2685	60
622	20240530	110700	240766035	2685	2690	2690	2685	58
623	20240530	110600	240610300	2690	2690	2690	2690	142
624	20240530	110500	240228320	2690	2690	2690	2690	0
625	20240530	110400	240228320	2690	2690	2690	2690	0
626	20240530	110300	240228320	2690	2690	2690	2690	1
627	20240530	110200	240225630	2695	2695	2695	2695	0
628	20240530	110100	240225630	2695	2695	2695	2695	200
629	20240530	110000	239686630	2695	2695	2695	2695	0
630	20240530	105900	239686630	2695	2695	2695	2695	100
631	20240530	105800	239417130	2695	2695	2695	2695	0
632	20240530	105700	239417130	2695	2695	2695	2695	0
633	20240530	105600	239417130	2695	2695	2695	2695	0
634	20240530	105500	239417130	2695	2695	2695	2695	101
635	20240530	105400	239144935	2695	2695	2695	2695	99
636	20240530	105300	238878130	2680	2680	2680	2680	2
637	20240530	105200	238872770	2695	2695	2695	2695	0
638	20240530	105100	238872770	2695	2695	2695	2695	121
639	20240530	105000	238546675	2695	2695	2695	2695	1
640	20240530	104900	238543980	2685	2685	2685	2685	0
641	20240530	104800	238543980	2685	2680	2685	2675	649
642	20240530	104700	236807805	2675	2690	2690	2675	72
643	20240530	104600	236614410	2695	2695	2695	2695	1
644	20240530	104500	236611715	2700	2695	2700	2695	2
645	20240530	104400	236606320	2695	2695	2695	2695	0
646	20240530	104300	236606320	2695	2695	2695	2695	0
647	20240530	104200	236606320	2695	2695	2695	2670	870
648	20240530	104100	234276490	2690	2690	2690	2690	25
649	20240530	104000	234209240	2690	2695	2695	2690	15
650	20240530	103900	234168865	2695	2695	2695	2695	6
651	20240530	103800	234152695	2700	2700	2700	2700	0
652	20240530	103700	234152695	2700	2700	2700	2700	0
653	20240530	103600	234152695	2700	2700	2700	2700	100
654	20240530	103500	233882695	2700	2700	2700	2700	1
655	20240530	103400	233879995	2670	2690	2700	2670	2625
656	20240530	103300	226849300	2700	2690	2700	2685	702
657	20240530	103200	224964365	2680	2700	2700	2680	548
658	20240530	103100	223488710	2705	2705	2705	2705	0
659	20240530	103000	223488710	2705	2705	2705	2705	1
660	20240530	102900	223486005	2690	2690	2690	2690	0
661	20240530	102800	223486005	2690	2685	2690	2685	130
662	20240530	102700	223136455	2685	2705	2705	2685	176
663	20240530	102600	222662240	2705	2715	2715	2705	1171
664	20240530	102500	219488945	2715	2715	2715	2715	422
665	20240530	102400	218343215	2710	2710	2710	2710	0
666	20240530	102300	218343215	2710	2710	2710	2710	0
667	20240530	102200	218343215	2710	2710	2710	2710	0
668	20240530	102100	218343215	2710	2710	2710	2710	15
669	20240530	102000	218302565	2710	2710	2710	2710	2
670	20240530	101900	218297145	2710	2710	2710	2710	203
671	20240530	101800	217747015	2710	2710	2710	2710	30
672	20240530	101700	217665715	2710	2700	2710	2700	763
673	20240530	101600	215598015	2700	2695	2700	2695	11
674	20240530	101500	215568325	2695	2695	2695	2695	38
675	20240530	101400	215465915	2695	2695	2695	2695	0
676	20240530	101300	215465915	2695	2695	2695	2695	4
677	20240530	101200	215455135	2700	2700	2700	2700	0
678	20240530	101100	215455135	2700	2700	2700	2700	0
679	20240530	101000	215455135	2700	2700	2700	2700	0
680	20240530	100900	215455135	2700	2700	2700	2700	861
681	20240530	100800	213130435	2685	2685	2685	2685	0
682	20240530	100700	213130435	2685	2685	2690	2685	164
683	20240530	100600	212690070	2685	2685	2685	2685	30
684	20240530	100500	212609520	2685	2685	2685	2685	0
685	20240530	100400	212609520	2685	2680	2685	2670	2024
686	20240530	100300	207205320	2685	2685	2685	2685	1
687	20240530	100200	207202635	2685	2670	2685	2670	51
688	20240530	100100	207066450	2685	2670	2685	2670	290
689	20240530	100000	206291550	2685	2675	2685	2675	397
690	20240530	095900	205227335	2675	2675	2675	2675	769
691	20240530	095800	203170260	2675	2685	2685	2675	674
692	20240530	095700	201366500	2685	2685	2685	2685	2
693	20240530	095600	201361130	2680	2680	2680	2680	56
694	20240530	095500	201211050	2680	2680	2680	2680	996
695	20240530	095400	198541770	2675	2680	2680	2675	1202
696	20240530	095300	195326310	2675	2680	2680	2675	198
697	20240530	095200	194796155	2680	2680	2680	2680	0
698	20240530	095100	194796155	2680	2680	2680	2680	285
699	20240530	095000	194032355	2680	2675	2680	2670	1467
700	20240530	094900	190115105	2670	2670	2670	2670	3415
701	20240530	094800	180997055	2670	2675	2675	2670	432
702	20240530	094700	179841610	2675	2675	2675	2675	0
703	20240530	094600	179841610	2675	2675	2675	2675	1207
704	20240530	094500	176612885	2680	2675	2680	2675	776
705	20240530	094400	174536955	2680	2680	2680	2675	9891
706	20240530	094300	148078510	2675	2690	2690	2675	2583
707	20240530	094200	141152430	2695	2695	2695	2690	3861
708	20240530	094100	130764050	2690	2695	2695	2690	382
709	20240530	094000	129734570	2690	2700	2700	2690	243
710	20240530	093900	129079540	2705	2705	2705	2705	21
711	20240530	093800	129022735	2705	2695	2705	2695	256
712	20240530	093700	128331785	2695	2695	2695	2695	2452
713	20240530	093600	121723645	2690	2690	2690	2690	0
714	20240530	093500	121723645	2690	2690	2690	2690	0
715	20240530	093400	121723645	2690	2705	2705	2690	3592
716	20240530	093300	112026420	2705	2710	2710	2705	1836
717	20240530	093200	107053835	2710	2710	2710	2710	0
718	20240530	093100	107053835	2710	2710	2710	2710	0
719	20240530	093000	107053835	2710	2725	2725	2710	9
720	20240530	092900	107029420	2705	2720	2720	2705	699
721	20240530	092800	105134220	2715	2715	2715	2715	0
722	20240530	092700	105134220	2715	2735	2735	2715	122
723	20240530	092600	104802560	2720	2725	2725	2720	49
724	20240530	092500	104669050	2730	2730	2730	2730	3
725	20240530	092400	104660860	2730	2730	2730	2730	0
726	20240530	092300	104660860	2730	2730	2730	2730	183
727	20240530	092200	104161270	2730	2715	2730	2715	1476
728	20240530	092100	100135360	2715	2720	2720	2715	18
729	20240530	092000	100086430	2720	2720	2720	2720	1565
730	20240530	091900	95829630	2720	2710	2720	2710	375
731	20240530	091800	94811525	2710	2715	2715	2710	7
732	20240530	091700	94792545	2710	2710	2710	2710	21
733	20240530	091600	94735635	2710	2710	2710	2710	56
734	20240530	091500	94583875	2710	2710	2710	2710	1069
735	20240530	091400	91686885	2710	2705	2710	2705	1086
736	20240530	091300	88747360	2705	2700	2705	2700	106
737	20240530	091200	88461150	2700	2695	2700	2695	329
738	20240530	091100	87572980	2690	2685	2700	2680	501
739	20240530	091000	86224970	2685	2680	2685	2680	225
740	20240530	090900	85620945	2680	2670	2680	2665	2257
741	20240530	090800	79598665	2680	2675	2680	2670	9647
742	20240530	090700	53792085	2675	2670	2675	2655	3221
743	20240530	090600	45198685	2670	2660	2670	2655	3885
744	20240530	090500	34868815	2665	2675	2675	2655	6971
745	20240530	090400	16275175	2675	2685	2685	2675	890
746	20240530	090300	13888340	2690	2700	2700	2690	235
747	20240530	090200	13255210	2710	2710	2710	2710	157
748	20240530	090100	12829740	2710	2705	2710	2695	2413
749	20240530	090000	6306460	2715	2710	2715	2710	2327