KissMeData/005680/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184600	1186824710	9780	9780	9780	9780	2144
3	20240530	184500	1186824710	9780	9780	9780	9780	0
4	20240530	184400	1186824710	9780	9780	9780	9780	0
5	20240530	184300	1186824710	9780	9780	9780	9780	0
6	20240530	184200	1186824710	9780	9780	9780	9780	0
7	20240530	184100	1186824710	9780	9780	9780	9780	0
8	20240530	184000	1186824710	9780	9780	9780	9780	0
9	20240530	183900	1186824710	9780	9780	9780	9780	0
10	20240530	183800	1186824710	9780	9780	9780	9780	0
11	20240530	183700	1186824710	9780	9780	9780	9780	0
12	20240530	183600	1186824710	9780	9780	9780	9780	0
13	20240530	183500	1186824710	9780	9780	9780	9780	0
14	20240530	183400	1186824710	9780	9780	9780	9780	0
15	20240530	183300	1186824710	9780	9780	9780	9780	0
16	20240530	183200	1186824710	9780	9780	9780	9780	0
17	20240530	183100	1186824710	9780	9780	9780	9780	0
18	20240530	183000	1186824710	9780	9780	9780	9780	0
19	20240530	182900	1186824710	9780	9780	9780	9780	0
20	20240530	182800	1186824710	9780	9780	9780	9780	0
21	20240530	182700	1186824710	9780	9780	9780	9780	0
22	20240530	182600	1186824710	9780	9780	9780	9780	0
23	20240530	182500	1186824710	9780	9780	9780	9780	0
24	20240530	182400	1186824710	9780	9780	9780	9780	0
25	20240530	182300	1186824710	9780	9780	9780	9780	0
26	20240530	182200	1186824710	9780	9780	9780	9780	0
27	20240530	182100	1186824710	9780	9780	9780	9780	0
28	20240530	182000	1186824710	9780	9780	9780	9780	0
29	20240530	181900	1186824710	9780	9780	9780	9780	0
30	20240530	181800	1186824710	9780	9780	9780	9780	0
31	20240530	181700	1186824710	9780	9780	9780	9780	0
32	20240530	181600	1186824710	9780	9780	9780	9780	2144
33	20240530	181500	1186824710	9780	9780	9780	9780	0
34	20240530	181400	1186824710	9780	9780	9780	9780	0
35	20240530	181300	1186824710	9780	9780	9780	9780	0
36	20240530	181200	1186824710	9780	9780	9780	9780	0
37	20240530	181100	1186824710	9780	9780	9780	9780	0
38	20240530	181000	1186824710	9780	9780	9780	9780	0
39	20240530	180900	1186824710	9780	9780	9780	9780	0
40	20240530	180800	1186824710	9780	9780	9780	9780	0
41	20240530	180700	1186824710	9780	9780	9780	9780	0
42	20240530	180600	1186824710	9780	9780	9780	9780	0
43	20240530	180500	1186824710	9780	9780	9780	9780	0
44	20240530	180400	1186824710	9780	9780	9780	9780	0
45	20240530	180300	1186824710	9780	9780	9780	9780	0
46	20240530	180200	1186824710	9780	9780	9780	9780	0
47	20240530	180100	1186824710	9780	9780	9780	9780	0
48	20240530	180000	1186824710	9780	9780	9780	9780	0
49	20240530	175900	1186824710	9780	9780	9780	9780	0
50	20240530	175800	1186824710	9780	9780	9780	9780	0
51	20240530	175700	1186824710	9780	9780	9780	9780	0
52	20240530	175600	1186824710	9780	9780	9780	9780	0
53	20240530	175500	1186824710	9780	9780	9780	9780	0
54	20240530	175400	1186824710	9780	9780	9780	9780	0
55	20240530	175300	1186824710	9780	9780	9780	9780	0
56	20240530	175200	1186824710	9780	9780	9780	9780	0
57	20240530	175100	1186824710	9780	9780	9780	9780	0
58	20240530	175000	1186824710	9780	9780	9780	9780	0
59	20240530	174900	1186824710	9780	9780	9780	9780	0
60	20240530	174800	1186824710	9780	9780	9780	9780	0
61	20240530	174700	1186824710	9780	9780	9780	9780	0
62	20240530	174600	1186824710	9780	9780	9780	9780	2144
63	20240530	174500	1186824710	9780	9780	9780	9780	0
64	20240530	174400	1186824710	9780	9780	9780	9780	0
65	20240530	174300	1186824710	9780	9780	9780	9780	0
66	20240530	174200	1186824710	9780	9780	9780	9780	0
67	20240530	174100	1186824710	9780	9780	9780	9780	0
68	20240530	174000	1186824710	9780	9780	9780	9780	0
69	20240530	173900	1186824710	9780	9780	9780	9780	0
70	20240530	173800	1186824710	9780	9780	9780	9780	0
71	20240530	173700	1186824710	9780	9780	9780	9780	0
72	20240530	173600	1186824710	9780	9780	9780	9780	0
73	20240530	173500	1186824710	9780	9780	9780	9780	0
74	20240530	173400	1186824710	9780	9780	9780	9780	0
75	20240530	173300	1186824710	9780	9780	9780	9780	0
76	20240530	173200	1186824710	9780	9780	9780	9780	0
77	20240530	173100	1186824710	9780	9780	9780	9780	0
78	20240530	173000	1186824710	9780	9780	9780	9780	0
79	20240530	172900	1186824710	9780	9780	9780	9780	0
80	20240530	172800	1186824710	9780	9780	9780	9780	0
81	20240530	172700	1186824710	9780	9780	9780	9780	0
82	20240530	172600	1186824710	9780	9780	9780	9780	0
83	20240530	172500	1186824710	9780	9780	9780	9780	0
84	20240530	172400	1186824710	9780	9780	9780	9780	0
85	20240530	172300	1186824710	9780	9780	9780	9780	0
86	20240530	172200	1186824710	9780	9780	9780	9780	0
87	20240530	172100	1186824710	9780	9780	9780	9780	0
88	20240530	172000	1186824710	9780	9780	9780	9780	0
89	20240530	171900	1186824710	9780	9780	9780	9780	0
90	20240530	171800	1186824710	9780	9780	9780	9780	0
91	20240530	171700	1186824710	9780	9780	9780	9780	0
92	20240530	171600	1186824710	9780	9780	9780	9780	2144
93	20240530	171500	1186824710	9780	9780	9780	9780	0
94	20240530	171400	1186824710	9780	9780	9780	9780	0
95	20240530	171300	1186824710	9780	9780	9780	9780	0
96	20240530	171200	1186824710	9780	9780	9780	9780	0
97	20240530	171100	1186824710	9780	9780	9780	9780	0
98	20240530	171000	1186824710	9780	9780	9780	9780	0
99	20240530	170900	1186824710	9780	9780	9780	9780	0
100	20240530	170800	1186824710	9780	9780	9780	9780	0
101	20240530	170700	1186824710	9780	9780	9780	9780	0
102	20240530	170600	1186824710	9780	9780	9780	9780	0
103	20240530	170500	1186824710	9780	9780	9780	9780	0
104	20240530	170400	1186824710	9780	9780	9780	9780	0
105	20240530	170300	1186824710	9780	9780	9780	9780	0
106	20240530	170200	1186824710	9780	9780	9780	9780	0
107	20240530	170100	1186824710	9780	9780	9780	9780	0
108	20240530	170000	1186824710	9780	9780	9780	9780	0
109	20240530	165900	1186824710	9780	9780	9780	9780	0
110	20240530	165800	1186824710	9780	9780	9780	9780	0
111	20240530	165700	1186824710	9780	9780	9780	9780	0
112	20240530	165600	1186824710	9780	9780	9780	9780	0
113	20240530	165500	1186824710	9780	9780	9780	9780	0
114	20240530	165400	1186824710	9780	9780	9780	9780	0
115	20240530	165300	1186824710	9780	9780	9780	9780	0
116	20240530	165200	1186824710	9780	9780	9780	9780	0
117	20240530	165100	1186824710	9780	9780	9780	9780	0
118	20240530	165000	1186824710	9780	9780	9780	9780	0
119	20240530	164900	1186824710	9780	9780	9780	9780	0
120	20240530	164800	1186824710	9780	9780	9780	9780	0
121	20240530	164700	1186824710	9780	9780	9780	9780	0
122	20240530	164600	1186824710	9780	9780	9780	9780	2144
123	20240530	164500	1186824710	9780	9780	9780	9780	0
124	20240530	164400	1186824710	9780	9780	9780	9780	0
125	20240530	164300	1186824710	9780	9780	9780	9780	0
126	20240530	164200	1186824710	9780	9780	9780	9780	0
127	20240530	164100	1186824710	9780	9780	9780	9780	0
128	20240530	164000	1186824710	9780	9780	9780	9780	0
129	20240530	163900	1186824710	9780	9780	9780	9780	0
130	20240530	163800	1186824710	9780	9780	9780	9780	0
131	20240530	163700	1186824710	9780	9780	9780	9780	0
132	20240530	163600	1186824710	9780	9780	9780	9780	0
133	20240530	163500	1186824710	9780	9780	9780	9780	0
134	20240530	163400	1186824710	9780	9780	9780	9780	0
135	20240530	163300	1186824710	9780	9780	9780	9780	0
136	20240530	163200	1186824710	9780	9780	9780	9780	0
137	20240530	163100	1186824710	9780	9780	9780	9780	0
138	20240530	163000	1186824710	9780	9780	9780	9780	0
139	20240530	162900	1186824710	9780	9780	9780	9780	0
140	20240530	162800	1186824710	9780	9780	9780	9780	0
141	20240530	162700	1186824710	9780	9780	9780	9780	0
142	20240530	162600	1186824710	9780	9780	9780	9780	0
143	20240530	162500	1186824710	9780	9780	9780	9780	0
144	20240530	162400	1186824710	9780	9780	9780	9780	0
145	20240530	162300	1186824710	9780	9780	9780	9780	0
146	20240530	162200	1186824710	9780	9780	9780	9780	0
147	20240530	162100	1186824710	9780	9780	9780	9780	0
148	20240530	162000	1186824710	9780	9780	9780	9780	0
149	20240530	161900	1186824710	9780	9780	9780	9780	0
150	20240530	161800	1186824710	9780	9780	9780	9780	0
151	20240530	161700	1186824710	9780	9780	9780	9780	0
152	20240530	161600	1186824710	9780	9780	9780	9780	2144
153	20240530	161500	1186824710	9780	9780	9780	9780	0
154	20240530	161400	1186824710	9780	9780	9780	9780	0
155	20240530	161300	1186824710	9780	9780	9780	9780	0
156	20240530	161200	1186824710	9780	9780	9780	9780	0
157	20240530	161100	1186824710	9780	9780	9780	9780	0
158	20240530	161000	1186824710	9780	9780	9780	9780	0
159	20240530	160900	1186824710	9780	9780	9780	9780	0
160	20240530	160800	1186824710	9780	9780	9780	9780	0
161	20240530	160700	1186824710	9780	9780	9780	9780	0
162	20240530	160600	1186824710	9780	9780	9780	9780	0
163	20240530	160500	1186824710	9780	9780	9780	9780	0
164	20240530	160400	1186824710	9780	9780	9780	9780	0
165	20240530	160300	1186824710	9780	9780	9780	9780	0
166	20240530	160200	1186824710	9780	9780	9780	9780	0
167	20240530	160100	1186824710	9780	9780	9780	9780	0
168	20240530	160000	1186824710	9780	9780	9780	9780	0
169	20240530	155900	1186824710	9780	9780	9780	9780	0
170	20240530	155800	1186824710	9780	9780	9780	9780	0
171	20240530	155700	1186824710	9780	9780	9780	9780	0
172	20240530	155600	1186824710	9780	9780	9780	9780	0
173	20240530	155500	1186824710	9780	9780	9780	9780	0
174	20240530	155400	1186824710	9780	9780	9780	9780	0
175	20240530	155300	1186824710	9780	9780	9780	9780	0
176	20240530	155200	1186824710	9780	9780	9780	9780	0
177	20240530	155100	1186824710	9780	9780	9780	9780	0
178	20240530	155000	1186824710	9780	9780	9780	9780	0
179	20240530	154900	1186824710	9780	9780	9780	9780	0
180	20240530	154800	1186824710	9780	9780	9780	9780	0
181	20240530	154700	1186824710	9780	9780	9780	9780	0
182	20240530	154600	1186824710	9780	9780	9780	9780	2144
183	20240530	154500	1186824710	9780	9780	9780	9780	0
184	20240530	154400	1186824710	9780	9780	9780	9780	0
185	20240530	154300	1186824710	9780	9780	9780	9780	0
186	20240530	154200	1186824710	9780	9780	9780	9780	0
187	20240530	154100	1186824710	9780	9780	9780	9780	0
188	20240530	154000	1186824710	9780	9780	9780	9780	0
189	20240530	153900	1186824710	9780	9780	9780	9780	0
190	20240530	153800	1186824710	9780	9780	9780	9780	0
191	20240530	153700	1186824710	9780	9780	9780	9780	0
192	20240530	153600	1186824710	9780	9780	9780	9780	0
193	20240530	153500	1186824710	9780	9780	9780	9780	0
194	20240530	153400	1186824710	9780	9780	9780	9780	0
195	20240530	153300	1186824710	9780	9780	9780	9780	0
196	20240530	153200	1186824710	9780	9780	9780	9780	0
197	20240530	153100	1186824710	9780	9780	9780	9780	0
198	20240530	153000	1186824710	9780	9780	9780	9780	2144
199	20240530	152900	1165856390	9780	9780	9780	9780	0
200	20240530	152800	1165856390	9780	9780	9780	9780	0
201	20240530	152700	1165856390	9780	9780	9780	9780	0
202	20240530	152600	1165856390	9780	9780	9780	9780	0
203	20240530	152500	1165856390	9780	9780	9780	9780	0
204	20240530	152400	1165856390	9780	9780	9780	9780	0
205	20240530	152300	1165856390	9780	9780	9780	9780	0
206	20240530	152200	1165856390	9780	9780	9780	9780	0
207	20240530	152100	1165856390	9780	9780	9780	9780	0
208	20240530	152000	1165856390	9780	9780	9780	9780	0
209	20240530	151900	1165856390	9780	9790	9790	9780	112
210	20240530	151800	1164759980	9770	9800	9800	9770	2864
211	20240530	151700	1136737040	9810	9810	9810	9810	0
212	20240530	151600	1136737040	9810	9810	9810	9800	32
213	20240530	151500	1136423420	9810	9800	9810	9800	260
214	20240530	151400	1133875410	9800	9800	9800	9800	1
215	20240530	151300	1133865610	9800	9800	9800	9790	1078
216	20240530	151200	1123309850	9800	9800	9800	9800	12
217	20240530	151100	1123192250	9790	9790	9790	9790	0
218	20240530	151000	1123192250	9790	9790	9790	9790	99
219	20240530	150900	1122223040	9800	9800	9800	9800	50
220	20240530	150800	1121733040	9800	9800	9800	9790	438
221	20240530	150700	1117443660	9800	9800	9800	9800	180
222	20240530	150600	1115679660	9800	9810	9810	9800	910
223	20240530	150500	1106760770	9810	9810	9810	9810	0
224	20240530	150400	1106760770	9810	9810	9810	9810	172
225	20240530	150300	1105073450	9820	9820	9820	9820	1
226	20240530	150200	1105063630	9810	9810	9810	9810	0
227	20240530	150100	1105063630	9810	9820	9850	9810	2017
228	20240530	150000	1085255850	9820	9820	9820	9820	0
229	20240530	145900	1085255850	9820	9820	9820	9820	200
230	20240530	145800	1083291850	9810	9810	9810	9810	152
231	20240530	145700	1081800730	9810	9810	9810	9810	153
232	20240530	145600	1080299800	9810	9810	9810	9810	101
233	20240530	145500	1079308990	9810	9810	9810	9810	11
234	20240530	145400	1079201080	9810	9810	9810	9810	102
235	20240530	145300	1078200460	9810	9810	9810	9810	202
236	20240530	145200	1076218840	9790	9790	9790	9790	236
237	20240530	145100	1073908400	9790	9790	9790	9790	1
238	20240530	145000	1073898610	9790	9780	9790	9780	490
239	20240530	144900	1069104410	9780	9780	9780	9780	0
240	20240530	144800	1069104410	9780	9780	9780	9780	2
241	20240530	144700	1069084850	9780	9780	9780	9780	201
242	20240530	144600	1067119070	9790	9790	9790	9790	1
243	20240530	144500	1067109280	9780	9780	9780	9780	0
244	20240530	144400	1067109280	9780	9780	9780	9780	167
245	20240530	144300	1065476020	9770	9770	9770	9770	209
246	20240530	144200	1063434090	9770	9770	9770	9770	40
247	20240530	144100	1063043290	9780	9770	9780	9770	779
248	20240530	144000	1055431460	9770	9770	9770	9770	0
249	20240530	143900	1055431460	9770	9770	9770	9770	1
250	20240530	143800	1055421690	9760	9760	9760	9760	20
251	20240530	143700	1055226490	9770	9770	9770	9770	14
252	20240530	143600	1055089710	9770	9770	9770	9770	2
253	20240530	143500	1055070170	9770	9770	9770	9770	0
254	20240530	143400	1055070170	9770	9770	9770	9770	20
255	20240530	143300	1054874770	9770	9770	9770	9770	10
256	20240530	143200	1054777070	9770	9770	9770	9770	16
257	20240530	143100	1054620750	9770	9760	9770	9750	913
258	20240530	143000	1045712610	9760	9780	9780	9760	1442
259	20240530	142900	1031632340	9780	9780	9780	9780	0
260	20240530	142800	1031632340	9780	9770	9780	9770	437
261	20240530	142700	1027362840	9780	9780	9780	9780	564
262	20240530	142600	1021846920	9790	9790	9790	9790	0
263	20240530	142500	1021846920	9790	9790	9790	9790	0
264	20240530	142400	1021846920	9790	9790	9790	9790	0
265	20240530	142300	1021846920	9790	9790	9790	9790	107
266	20240530	142200	1020799390	9790	9790	9790	9790	19
267	20240530	142100	1020613380	9790	9790	9790	9790	0
268	20240530	142000	1020613380	9790	9780	9790	9780	123
269	20240530	141900	1019409410	9780	9780	9780	9780	222
270	20240530	141800	1017238250	9780	9780	9780	9780	250
271	20240530	141700	1014793250	9780	9780	9780	9780	1
272	20240530	141600	1014783470	9770	9770	9770	9770	0
273	20240530	141500	1014783470	9770	9770	9770	9770	200
274	20240530	141400	1012829470	9770	9760	9780	9750	1770
275	20240530	141300	995539590	9760	9760	9760	9760	0
276	20240530	141200	995539590	9760	9760	9760	9760	6
277	20240530	141100	995481030	9760	9760	9760	9760	0
278	20240530	141000	995481030	9760	9770	9770	9760	70
279	20240530	140900	994797230	9770	9770	9770	9770	3
280	20240530	140800	994767920	9760	9760	9760	9760	80
281	20240530	140700	993987120	9750	9750	9750	9750	0
282	20240530	140600	993987120	9750	9750	9750	9750	0
283	20240530	140500	993987120	9750	9760	9760	9750	462
284	20240530	140400	989481640	9760	9770	9770	9760	1208
285	20240530	140300	977691520	9760	9780	9780	9760	423
286	20240530	140200	973560520	9790	9790	9790	9790	500
287	20240530	140100	968665520	9790	9780	9790	9780	128
288	20240530	140000	967413670	9800	9800	9800	9800	1
289	20240530	135900	967403870	9780	9780	9780	9780	0
290	20240530	135800	967403870	9780	9780	9780	9780	49
291	20240530	135700	966924650	9790	9790	9790	9790	40
292	20240530	135600	966533050	9810	9810	9810	9810	11
293	20240530	135500	966425140	9810	9790	9810	9790	23
294	20240530	135400	966199950	9770	9770	9770	9770	0
295	20240530	135300	966199950	9770	9770	9770	9770	0
296	20240530	135200	966199950	9770	9770	9770	9770	0
297	20240530	135100	966199950	9770	9770	9780	9770	1266
298	20240530	135000	953826420	9770	9770	9770	9770	106
299	20240530	134900	952790800	9770	9760	9770	9760	108
300	20240530	134800	951735690	9770	9770	9770	9770	1103
301	20240530	134700	940959380	9770	9770	9780	9770	383
302	20240530	134600	937216950	9780	9780	9780	9780	20
303	20240530	134500	937021350	9780	9780	9780	9760	64
304	20240530	134400	936395710	9780	9790	9790	9760	2928
305	20240530	134300	907742390	9800	9800	9800	9800	11
306	20240530	134200	907634590	9800	9800	9800	9800	40
307	20240530	134100	907242590	9800	9800	9800	9800	0
308	20240530	134000	907242590	9800	9800	9810	9800	69
309	20240530	133900	906565750	9800	9800	9800	9800	100
310	20240530	133800	905585750	9800	9800	9800	9800	35
311	20240530	133700	905242750	9800	9800	9800	9800	60
312	20240530	133600	904654750	9790	9790	9790	9790	24
313	20240530	133500	904419790	9790	9790	9790	9790	3
314	20240530	133400	904390420	9790	9790	9790	9780	53
315	20240530	133300	903871560	9790	9800	9800	9790	312
316	20240530	133200	900816370	9800	9800	9800	9800	1739
317	20240530	133100	883774170	9810	9810	9830	9810	1806
318	20240530	133000	866036600	9810	9810	9810	9810	0
319	20240530	132900	866036600	9810	9810	9820	9800	1343
320	20240530	132800	852852310	9810	9830	9830	9810	471
321	20240530	132700	848228300	9830	9900	9900	9800	32937
322	20240530	132600	524321370	9900	9900	9900	9900	13
323	20240530	132500	524192670	9900	9900	9900	9900	50
324	20240530	132400	523697670	9900	9900	9900	9900	12
325	20240530	132300	523578870	9900	9900	9900	9900	0
326	20240530	132200	523578870	9900	9900	9900	9900	0
327	20240530	132100	523578870	9900	9900	9900	9900	47
328	20240530	132000	523113570	9900	9900	9900	9900	219
329	20240530	131900	520945470	9890	9890	9890	9890	0
330	20240530	131800	520945470	9890	9890	9890	9890	0
331	20240530	131700	520945470	9890	9890	9890	9890	0
332	20240530	131600	520945470	9890	9890	9890	9890	0
333	20240530	131500	520945470	9890	9890	9890	9890	0
334	20240530	131400	520945470	9890	9890	9890	9890	0
335	20240530	131300	520945470	9890	9890	9890	9890	0
336	20240530	131200	520945470	9890	9890	9890	9890	100
337	20240530	131100	519956470	9890	9890	9890	9890	0
338	20240530	131000	519956470	9890	9900	9900	9890	547
339	20240530	130900	514544970	9900	9900	9900	9900	4
340	20240530	130800	514505370	9900	9900	9900	9900	0
341	20240530	130700	514505370	9900	9900	9900	9900	3
342	20240530	130600	514475670	9900	9900	9900	9900	0
343	20240530	130500	514475670	9900	9900	9900	9900	0
344	20240530	130400	514475670	9900	9900	9900	9900	0
345	20240530	130300	514475670	9900	9900	9900	9900	0
346	20240530	130200	514475670	9900	9900	9900	9900	35
347	20240530	130100	514129170	9900	9900	9900	9900	0
348	20240530	130000	514129170	9900	9900	9900	9900	0
349	20240530	125900	514129170	9900	9900	9900	9900	0
350	20240530	125800	514129170	9900	9900	9900	9900	0
351	20240530	125700	514129170	9900	9900	9900	9900	0
352	20240530	125600	514129170	9900	9890	9900	9890	11
353	20240530	125500	514020280	9880	9880	9880	9880	0
354	20240530	125400	514020280	9880	9880	9880	9880	0
355	20240530	125300	514020280	9880	9880	9880	9880	0
356	20240530	125200	514020280	9880	9880	9880	9880	100
357	20240530	125100	513032280	9880	9900	9900	9880	1009
358	20240530	125000	503063230	9890	9900	9900	9890	577
359	20240530	124900	497352550	9890	9920	9920	9890	4000
360	20240530	124800	457776510	9930	9930	9930	9930	0
361	20240530	124700	457776510	9930	9930	9930	9930	20
362	20240530	124600	457577910	9930	9930	9930	9930	1
363	20240530	124500	457567980	9930	9930	9930	9930	0
364	20240530	124400	457567980	9930	9930	9930	9930	100
365	20240530	124300	456574980	9910	9910	9910	9910	15
366	20240530	124200	456426330	9910	9910	9910	9910	0
367	20240530	124100	456426330	9910	9910	9910	9910	414
368	20240530	124000	452323590	9910	9910	9910	9910	130
369	20240530	123900	451035290	9900	9900	9900	9900	0
370	20240530	123800	451035290	9900	9920	9920	9900	1170
371	20240530	123700	439450020	9920	9930	9930	9920	200
372	20240530	123600	437465990	9940	9940	9940	9940	44
373	20240530	123500	437028630	9940	9940	9940	9940	0
374	20240530	123400	437028630	9940	9940	9940	9940	0
375	20240530	123300	437028630	9940	9940	9940	9940	0
376	20240530	123200	437028630	9940	9940	9940	9940	0
377	20240530	123100	437028630	9940	9940	9940	9940	0
378	20240530	123000	437028630	9940	9940	9940	9940	1
379	20240530	122900	437018690	9940	9940	9940	9940	10
380	20240530	122800	436919290	9920	9920	9920	9920	0
381	20240530	122700	436919290	9920	9950	9950	9920	891
382	20240530	122600	428065890	9960	9960	9960	9960	0
383	20240530	122500	428065890	9960	9960	9960	9960	7
384	20240530	122400	427996170	9960	9960	9960	9960	0
385	20240530	122300	427996170	9960	9960	9960	9960	0
386	20240530	122200	427996170	9960	9960	9960	9960	1
387	20240530	122100	427986210	9950	9950	9950	9950	0
388	20240530	122000	427986210	9950	9950	9950	9950	11
389	20240530	121900	427876760	9940	9940	9940	9940	0
390	20240530	121800	427876760	9940	9940	9940	9940	0
391	20240530	121700	427876760	9940	9940	9940	9940	0
392	20240530	121600	427876760	9940	9940	9940	9940	23
393	20240530	121500	427648140	9950	9950	9950	9950	0
394	20240530	121400	427648140	9950	9950	9950	9950	1
395	20240530	121300	427638190	9950	9950	9950	9950	10
396	20240530	121200	427538690	9950	9950	9950	9950	30
397	20240530	121100	427240190	9950	9950	9950	9950	0
398	20240530	121000	427240190	9950	9950	9950	9940	210
399	20240530	120900	425150810	9950	9950	9950	9950	0
400	20240530	120800	425150810	9950	9950	9950	9950	79
401	20240530	120700	424364760	9940	9940	9940	9940	0
402	20240530	120600	424364760	9940	9940	9940	9940	0
403	20240530	120500	424364760	9940	9940	9940	9940	0
404	20240530	120400	424364760	9940	9940	9940	9940	6
405	20240530	120300	424305120	9940	9950	9950	9940	16
406	20240530	120200	424145980	9950	9950	9950	9950	20
407	20240530	120100	423946980	9950	9950	9950	9950	0
408	20240530	120000	423946980	9950	9950	9950	9950	551
409	20240530	115900	418464530	9960	9960	9960	9960	0
410	20240530	115800	418464530	9960	9960	9960	9960	0
411	20240530	115700	418464530	9960	9960	9960	9960	0
412	20240530	115600	418464530	9960	9950	9960	9950	178
413	20240530	115500	416692180	9950	9950	9950	9950	0
414	20240530	115400	416692180	9950	9950	9950	9950	18
415	20240530	115300	416513080	9960	9960	9960	9960	0
416	20240530	115200	416513080	9960	9960	9960	9960	0
417	20240530	115100	416513080	9960	9960	9960	9960	0
418	20240530	115000	416513080	9960	9960	9960	9960	15
419	20240530	114900	416363680	9960	9960	9960	9960	0
420	20240530	114800	416363680	9960	9960	9960	9960	1
421	20240530	114700	416353720	9960	9960	9960	9960	0
422	20240530	114600	416353720	9960	9960	9960	9960	0
423	20240530	114500	416353720	9960	9960	9960	9960	181
424	20240530	114400	414550960	9970	9970	9970	9970	0
425	20240530	114300	414550960	9970	9970	9970	9970	0
426	20240530	114200	414550960	9970	9970	9970	9970	0
427	20240530	114100	414550960	9970	9970	9970	9970	0
428	20240530	114000	414550960	9970	9970	9970	9970	0
429	20240530	113900	414550960	9970	9960	9970	9960	11
430	20240530	113800	414441390	9970	9970	9970	9970	1
431	20240530	113700	414431420	9970	9970	9970	9970	0
432	20240530	113600	414431420	9970	9970	9970	9970	0
433	20240530	113500	414431420	9970	9970	9970	9970	0
434	20240530	113400	414431420	9970	9970	9970	9970	0
435	20240530	113300	414431420	9970	9970	9970	9970	0
436	20240530	113200	414431420	9970	9970	9970	9970	0
437	20240530	113100	414431420	9970	9970	9970	9970	50
438	20240530	113000	413932920	9970	9960	9970	9960	43
439	20240530	112900	413504590	9960	9960	9960	9960	50
440	20240530	112800	413006590	9960	9960	9960	9960	1
441	20240530	112700	412996630	9960	9960	9960	9960	0
442	20240530	112600	412996630	9960	9960	9960	9960	1
443	20240530	112500	412986670	9950	9950	9950	9950	7
444	20240530	112400	412917020	9960	9960	9960	9960	50
445	20240530	112300	412419020	9970	9970	9970	9970	0
446	20240530	112200	412419020	9970	9980	9980	9970	61
447	20240530	112100	411810650	9980	9980	9980	9980	1
448	20240530	112000	411800670	9970	9970	9970	9970	244
449	20240530	111900	409367990	9970	9970	9970	9970	0
450	20240530	111800	409367990	9970	9970	9970	9970	2
451	20240530	111700	409348050	9970	9970	9970	9970	0
452	20240530	111600	409348050	9970	9970	9970	9970	0
453	20240530	111500	409348050	9970	9970	9970	9970	0
454	20240530	111400	409348050	9970	9970	9970	9970	137
455	20240530	111300	407982160	9970	9970	9970	9970	0
456	20240530	111200	407982160	9970	9970	9970	9970	0
457	20240530	111100	407982160	9970	9970	9970	9970	0
458	20240530	111000	407982160	9970	9980	9980	9970	179
459	20240530	110900	406195860	9980	9980	9980	9980	0
460	20240530	110800	406195860	9980	9980	9980	9980	0
461	20240530	110700	406195860	9980	9980	9980	9980	0
462	20240530	110600	406195860	9980	9980	9980	9980	10
463	20240530	110500	406096060	9980	9980	9980	9980	0
464	20240530	110400	406096060	9980	9980	9980	9980	101
465	20240530	110300	405088080	9980	9980	9980	9980	1
466	20240530	110200	405078100	9970	9970	9970	9970	0
467	20240530	110100	405078100	9970	9970	9970	9970	290
468	20240530	110000	402186800	9960	9960	9960	9960	0
469	20240530	105900	402186800	9960	9960	9960	9960	0
470	20240530	105800	402186800	9960	9960	9960	9960	100
471	20240530	105700	401190800	9970	9970	9970	9970	20
472	20240530	105600	400991400	9960	9940	9960	9940	526
473	20240530	105500	395752620	9940	9940	9940	9940	500
474	20240530	105400	390782620	9950	9950	9950	9950	50
475	20240530	105300	390285120	9940	9940	9940	9940	0
476	20240530	105200	390285120	9940	9940	9940	9940	0
477	20240530	105100	390285120	9940	9940	9940	9940	1
478	20240530	105000	390275180	9930	9930	9930	9930	0
479	20240530	104900	390275180	9930	9930	9930	9930	0
480	20240530	104800	390275180	9930	9930	9930	9930	0
481	20240530	104700	390275180	9930	9930	9930	9930	0
482	20240530	104600	390275180	9930	9940	9940	9930	11
483	20240530	104500	390165940	9950	9950	9950	9950	2
484	20240530	104400	390146040	9920	9920	9920	9920	0
485	20240530	104300	390146040	9920	9920	9920	9920	300
486	20240530	104200	387170040	9920	9920	9920	9920	0
487	20240530	104100	387170040	9920	9920	9920	9920	0
488	20240530	104000	387170040	9920	9920	9920	9920	0
489	20240530	103900	387170040	9920	9940	9940	9920	200
490	20240530	103800	385184480	9930	9930	9930	9930	0
491	20240530	103700	385184480	9930	9930	9930	9930	0
492	20240530	103600	385184480	9930	9930	9930	9930	322
493	20240530	103500	381987020	9930	9930	9930	9930	0
494	20240530	103400	381987020	9930	9930	9930	9930	10
495	20240530	103300	381887720	9930	9930	9930	9930	34
496	20240530	103200	381550100	9930	9950	9950	9930	381
497	20240530	103100	377764080	9960	9960	9960	9960	0
498	20240530	103000	377764080	9960	9960	9960	9960	0
499	20240530	102900	377764080	9960	9960	9960	9960	0
500	20240530	102800	377764080	9960	9960	9960	9960	390
501	20240530	102700	373879680	9960	9960	9960	9960	0
502	20240530	102600	373879680	9960	9960	9960	9960	9
503	20240530	102500	373790040	9970	9970	9970	9970	20
504	20240530	102400	373590640	9970	9970	9970	9970	1
505	20240530	102300	373580670	9950	9950	9950	9950	0
506	20240530	102200	373580670	9950	9960	9960	9950	150
507	20240530	102100	372087670	9980	9980	9980	9980	100
508	20240530	102000	371089670	9960	9950	9960	9950	323
509	20240530	101900	367874820	9940	9940	9940	9940	0
510	20240530	101800	367874820	9940	9940	9940	9940	71
511	20240530	101700	367169080	9950	9950	9950	9950	0
512	20240530	101600	367169080	9950	9950	9950	9950	0
513	20240530	101500	367169080	9950	9950	9950	9950	0
514	20240530	101400	367169080	9950	9950	9960	9950	205
515	20240530	101300	365128650	9950	9950	9950	9950	0
516	20240530	101200	365128650	9950	9950	9950	9950	25
517	20240530	101100	364879900	9950	9950	9950	9950	72
518	20240530	101000	364163500	9930	9930	9930	9930	0
519	20240530	100900	364163500	9930	9930	9930	9930	158
520	20240530	100800	362594560	9920	9920	9920	9920	18
521	20240530	100700	362416000	9920	9920	9920	9920	0
522	20240530	100600	362416000	9920	9920	9920	9920	62
523	20240530	100500	361800960	9930	9930	9930	9930	89
524	20240530	100400	360917190	9910	9920	9920	9910	333
525	20240530	100300	357616760	9910	9910	9910	9910	0
526	20240530	100200	357616760	9910	9910	9910	9910	1
527	20240530	100100	357606850	9930	9930	9930	9930	1
528	20240530	100000	357596920	9910	9910	9910	9910	1
529	20240530	095900	357587010	9910	9910	9910	9910	0
530	20240530	095800	357587010	9910	9910	9910	9910	2
531	20240530	095700	357567190	9910	9910	9910	9910	0
532	20240530	095600	357567190	9910	9910	9910	9910	5
533	20240530	095500	357517640	9930	9970	9970	9930	110
534	20240530	095400	356423340	9970	9970	9970	9970	1
535	20240530	095300	356413370	9980	9900	9980	9900	1359
536	20240530	095200	342958630	9880	9920	9920	9880	5830
537	20240530	095100	285230330	9940	9980	9980	9940	1802
538	20240530	095000	267318290	9980	9980	9980	9980	5
539	20240530	094900	267268390	9980	9980	9980	9980	0
540	20240530	094800	267268390	9980	9910	9980	9910	1212
541	20240530	094700	255241960	9910	9910	9910	9910	100
542	20240530	094600	254250960	9910	9910	9910	9910	150
543	20240530	094500	252764460	9920	9910	9920	9910	472
544	20240530	094400	248084220	9910	9920	9920	9910	11
545	20240530	094300	247975120	9930	9930	9930	9930	43
546	20240530	094200	247548130	9930	9920	9930	9920	764
547	20240530	094100	239967640	9920	9920	9980	9920	518
548	20240530	094000	234820680	9920	9910	9930	9910	204
549	20240530	093900	232796200	9920	9930	9930	9920	1387
550	20240530	093800	219035650	9930	9930	9930	9920	1027
551	20240530	093700	208837550	9930	9930	9930	9910	1102
552	20240530	093600	197901110	9930	9930	9930	9930	2
553	20240530	093500	197881250	9930	9920	9930	9920	2
554	20240530	093400	197861400	9920	9950	9950	9920	309
555	20240530	093300	194791460	9950	9950	9950	9950	5
556	20240530	093200	194741710	9930	9930	9930	9930	0
557	20240530	093100	194741710	9930	10000	10000	9930	4
558	20240530	093000	194701920	9960	9920	9960	9920	831
559	20240530	092900	186452570	9920	9930	9930	9920	215
560	20240530	092800	184319750	9940	9940	9940	9940	517
561	20240530	092700	179180770	9920	9940	9940	9920	2933
562	20240530	092600	150062690	9940	9970	9970	9940	3418
563	20240530	092500	116037890	9970	9960	9970	9960	567
564	20240530	092400	110384910	9960	9960	9960	9960	1025
565	20240530	092300	100175910	9970	9970	9980	9970	102
566	20240530	092200	99158960	9960	9960	9960	9950	688
567	20240530	092100	92306490	9960	9950	9960	9950	2
568	20240530	092000	92286580	9960	9960	9960	9960	367
569	20240530	091900	88631260	9960	9960	9960	9950	114
570	20240530	091800	87495830	10000	9950	10000	9950	60
571	20240530	091700	86896530	9970	9950	9970	9950	7
572	20240530	091600	86826850	9950	9950	9950	9950	70
573	20240530	091500	86130350	9950	9960	9960	9950	769
574	20240530	091400	78471120	9960	9960	9960	9960	3
575	20240530	091300	78441240	10000	9950	10000	9940	1028
576	20240530	091200	68211570	9950	9950	9950	9950	2
577	20240530	091100	68191670	9950	9940	9970	9940	125
578	20240530	091000	66949110	9940	9950	9950	9930	288
579	20240530	090900	64084710	9940	9940	9940	9940	2
580	20240530	090800	64064830	9940	9940	9940	9940	3
581	20240530	090700	64035010	9920	9920	9920	9920	177
582	20240530	090600	62279170	9920	9920	9920	9920	2
583	20240530	090500	62259330	9910	9930	9930	9910	553
584	20240530	090400	56777280	9930	9970	9970	9910	3501
585	20240530	090300	21940980	10020	10010	10090	9970	1589
586	20240530	090200	6064720	10100	10010	10100	10010	4
587	20240530	090100	6024590	10100	10100	10100	10010	43
588	20240530	090000	5592720	10010	10000	10140	10000	559