KissMeData/053210/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193600	121371260	5380	5380	5380	5380	874
3	20240530	193500	121371260	5380	5380	5380	5380	0
4	20240530	193400	121371260	5380	5380	5380	5380	0
5	20240530	193300	121371260	5380	5380	5380	5380	0
6	20240530	193200	121371260	5380	5380	5380	5380	0
7	20240530	193100	121371260	5380	5380	5380	5380	0
8	20240530	193000	121371260	5380	5380	5380	5380	0
9	20240530	192900	121371260	5380	5380	5380	5380	0
10	20240530	192800	121371260	5380	5380	5380	5380	0
11	20240530	192700	121371260	5380	5380	5380	5380	0
12	20240530	192600	121371260	5380	5380	5380	5380	0
13	20240530	192500	121371260	5380	5380	5380	5380	0
14	20240530	192400	121371260	5380	5380	5380	5380	0
15	20240530	192300	121371260	5380	5380	5380	5380	0
16	20240530	192200	121371260	5380	5380	5380	5380	0
17	20240530	192100	121371260	5380	5380	5380	5380	0
18	20240530	192000	121371260	5380	5380	5380	5380	0
19	20240530	191900	121371260	5380	5380	5380	5380	0
20	20240530	191800	121371260	5380	5380	5380	5380	0
21	20240530	191700	121371260	5380	5380	5380	5380	0
22	20240530	191600	121371260	5380	5380	5380	5380	0
23	20240530	191500	121371260	5380	5380	5380	5380	0
24	20240530	191400	121371260	5380	5380	5380	5380	0
25	20240530	191300	121371260	5380	5380	5380	5380	0
26	20240530	191200	121371260	5380	5380	5380	5380	0
27	20240530	191100	121371260	5380	5380	5380	5380	0
28	20240530	191000	121371260	5380	5380	5380	5380	0
29	20240530	190900	121371260	5380	5380	5380	5380	0
30	20240530	190800	121371260	5380	5380	5380	5380	0
31	20240530	190700	121371260	5380	5380	5380	5380	0
32	20240530	190600	121371260	5380	5380	5380	5380	874
33	20240530	190500	121371260	5380	5380	5380	5380	0
34	20240530	190400	121371260	5380	5380	5380	5380	0
35	20240530	190300	121371260	5380	5380	5380	5380	0
36	20240530	190200	121371260	5380	5380	5380	5380	0
37	20240530	190100	121371260	5380	5380	5380	5380	0
38	20240530	190000	121371260	5380	5380	5380	5380	0
39	20240530	185900	121371260	5380	5380	5380	5380	0
40	20240530	185800	121371260	5380	5380	5380	5380	0
41	20240530	185700	121371260	5380	5380	5380	5380	0
42	20240530	185600	121371260	5380	5380	5380	5380	0
43	20240530	185500	121371260	5380	5380	5380	5380	0
44	20240530	185400	121371260	5380	5380	5380	5380	0
45	20240530	185300	121371260	5380	5380	5380	5380	0
46	20240530	185200	121371260	5380	5380	5380	5380	0
47	20240530	185100	121371260	5380	5380	5380	5380	0
48	20240530	185000	121371260	5380	5380	5380	5380	0
49	20240530	184900	121371260	5380	5380	5380	5380	0
50	20240530	184800	121371260	5380	5380	5380	5380	0
51	20240530	184700	121371260	5380	5380	5380	5380	0
52	20240530	184600	121371260	5380	5380	5380	5380	0
53	20240530	184500	121371260	5380	5380	5380	5380	0
54	20240530	184400	121371260	5380	5380	5380	5380	0
55	20240530	184300	121371260	5380	5380	5380	5380	0
56	20240530	184200	121371260	5380	5380	5380	5380	0
57	20240530	184100	121371260	5380	5380	5380	5380	0
58	20240530	184000	121371260	5380	5380	5380	5380	0
59	20240530	183900	121371260	5380	5380	5380	5380	0
60	20240530	183800	121371260	5380	5380	5380	5380	0
61	20240530	183700	121371260	5380	5380	5380	5380	0
62	20240530	183600	121371260	5380	5380	5380	5380	874
63	20240530	183500	121371260	5380	5380	5380	5380	0
64	20240530	183400	121371260	5380	5380	5380	5380	0
65	20240530	183300	121371260	5380	5380	5380	5380	0
66	20240530	183200	121371260	5380	5380	5380	5380	0
67	20240530	183100	121371260	5380	5380	5380	5380	0
68	20240530	183000	121371260	5380	5380	5380	5380	0
69	20240530	182900	121371260	5380	5380	5380	5380	0
70	20240530	182800	121371260	5380	5380	5380	5380	0
71	20240530	182700	121371260	5380	5380	5380	5380	0
72	20240530	182600	121371260	5380	5380	5380	5380	0
73	20240530	182500	121371260	5380	5380	5380	5380	0
74	20240530	182400	121371260	5380	5380	5380	5380	0
75	20240530	182300	121371260	5380	5380	5380	5380	0
76	20240530	182200	121371260	5380	5380	5380	5380	0
77	20240530	182100	121371260	5380	5380	5380	5380	0
78	20240530	182000	121371260	5380	5380	5380	5380	0
79	20240530	181900	121371260	5380	5380	5380	5380	0
80	20240530	181800	121371260	5380	5380	5380	5380	0
81	20240530	181700	121371260	5380	5380	5380	5380	0
82	20240530	181600	121371260	5380	5380	5380	5380	0
83	20240530	181500	121371260	5380	5380	5380	5380	0
84	20240530	181400	121371260	5380	5380	5380	5380	0
85	20240530	181300	121371260	5380	5380	5380	5380	0
86	20240530	181200	121371260	5380	5380	5380	5380	0
87	20240530	181100	121371260	5380	5380	5380	5380	0
88	20240530	181000	121371260	5380	5380	5380	5380	0
89	20240530	180900	121371260	5380	5380	5380	5380	0
90	20240530	180800	121371260	5380	5380	5380	5380	0
91	20240530	180700	121371260	5380	5380	5380	5380	0
92	20240530	180600	121371260	5380	5380	5380	5380	874
93	20240530	180500	121371260	5380	5380	5380	5380	0
94	20240530	180400	121371260	5380	5380	5380	5380	0
95	20240530	180300	121371260	5380	5380	5380	5380	0
96	20240530	180200	121371260	5380	5380	5380	5380	0
97	20240530	180100	121371260	5380	5380	5380	5380	0
98	20240530	180000	121371260	5380	5380	5380	5380	0
99	20240530	175900	121371260	5380	5380	5380	5380	0
100	20240530	175800	121371260	5380	5380	5380	5380	0
101	20240530	175700	121371260	5380	5380	5380	5380	0
102	20240530	175600	121371260	5380	5380	5380	5380	0
103	20240530	175500	121371260	5380	5380	5380	5380	0
104	20240530	175400	121371260	5380	5380	5380	5380	0
105	20240530	175300	121371260	5380	5380	5380	5380	0
106	20240530	175200	121371260	5380	5380	5380	5380	0
107	20240530	175100	121371260	5380	5380	5380	5380	0
108	20240530	175000	121371260	5380	5380	5380	5380	0
109	20240530	174900	121371260	5380	5380	5380	5380	0
110	20240530	174800	121371260	5380	5380	5380	5380	0
111	20240530	174700	121371260	5380	5380	5380	5380	0
112	20240530	174600	121371260	5380	5380	5380	5380	0
113	20240530	174500	121371260	5380	5380	5380	5380	0
114	20240530	174400	121371260	5380	5380	5380	5380	0
115	20240530	174300	121371260	5380	5380	5380	5380	0
116	20240530	174200	121371260	5380	5380	5380	5380	0
117	20240530	174100	121371260	5380	5380	5380	5380	0
118	20240530	174000	121371260	5380	5380	5380	5380	0
119	20240530	173900	121371260	5380	5380	5380	5380	0
120	20240530	173800	121371260	5380	5380	5380	5380	0
121	20240530	173700	121371260	5380	5380	5380	5380	0
122	20240530	173600	121371260	5380	5380	5380	5380	874
123	20240530	173500	121371260	5380	5380	5380	5380	0
124	20240530	173400	121371260	5380	5380	5380	5380	0
125	20240530	173300	121371260	5380	5380	5380	5380	0
126	20240530	173200	121371260	5380	5380	5380	5380	0
127	20240530	173100	121371260	5380	5380	5380	5380	0
128	20240530	173000	121371260	5380	5380	5380	5380	0
129	20240530	172900	121371260	5380	5380	5380	5380	0
130	20240530	172800	121371260	5380	5380	5380	5380	0
131	20240530	172700	121371260	5380	5380	5380	5380	0
132	20240530	172600	121371260	5380	5380	5380	5380	0
133	20240530	172500	121371260	5380	5380	5380	5380	0
134	20240530	172400	121371260	5380	5380	5380	5380	0
135	20240530	172300	121371260	5380	5380	5380	5380	0
136	20240530	172200	121371260	5380	5380	5380	5380	0
137	20240530	172100	121371260	5380	5380	5380	5380	0
138	20240530	172000	121371260	5380	5380	5380	5380	0
139	20240530	171900	121371260	5380	5380	5380	5380	0
140	20240530	171800	121371260	5380	5380	5380	5380	0
141	20240530	171700	121371260	5380	5380	5380	5380	0
142	20240530	171600	121371260	5380	5380	5380	5380	0
143	20240530	171500	121371260	5380	5380	5380	5380	0
144	20240530	171400	121371260	5380	5380	5380	5380	0
145	20240530	171300	121371260	5380	5380	5380	5380	0
146	20240530	171200	121371260	5380	5380	5380	5380	0
147	20240530	171100	121371260	5380	5380	5380	5380	0
148	20240530	171000	121371260	5380	5380	5380	5380	0
149	20240530	170900	121371260	5380	5380	5380	5380	0
150	20240530	170800	121371260	5380	5380	5380	5380	0
151	20240530	170700	121371260	5380	5380	5380	5380	0
152	20240530	170600	121371260	5380	5380	5380	5380	874
153	20240530	170500	121371260	5380	5380	5380	5380	0
154	20240530	170400	121371260	5380	5380	5380	5380	0
155	20240530	170300	121371260	5380	5380	5380	5380	0
156	20240530	170200	121371260	5380	5380	5380	5380	0
157	20240530	170100	121371260	5380	5380	5380	5380	0
158	20240530	170000	121371260	5380	5380	5380	5380	0
159	20240530	165900	121371260	5380	5380	5380	5380	0
160	20240530	165800	121371260	5380	5380	5380	5380	0
161	20240530	165700	121371260	5380	5380	5380	5380	0
162	20240530	165600	121371260	5380	5380	5380	5380	0
163	20240530	165500	121371260	5380	5380	5380	5380	0
164	20240530	165400	121371260	5380	5380	5380	5380	0
165	20240530	165300	121371260	5380	5380	5380	5380	0
166	20240530	165200	121371260	5380	5380	5380	5380	0
167	20240530	165100	121371260	5380	5380	5380	5380	0
168	20240530	165000	121371260	5380	5380	5380	5380	0
169	20240530	164900	121371260	5380	5380	5380	5380	0
170	20240530	164800	121371260	5380	5380	5380	5380	0
171	20240530	164700	121371260	5380	5380	5380	5380	0
172	20240530	164600	121371260	5380	5380	5380	5380	0
173	20240530	164500	121371260	5380	5380	5380	5380	0
174	20240530	164400	121371260	5380	5380	5380	5380	0
175	20240530	164300	121371260	5380	5380	5380	5380	0
176	20240530	164200	121371260	5380	5380	5380	5380	0
177	20240530	164100	121371260	5380	5380	5380	5380	0
178	20240530	164000	121371260	5380	5380	5380	5380	0
179	20240530	163900	121371260	5380	5380	5380	5380	0
180	20240530	163800	121371260	5380	5380	5380	5380	0
181	20240530	163700	121371260	5380	5380	5380	5380	0
182	20240530	163600	121371260	5380	5380	5380	5380	874
183	20240530	163500	121371260	5380	5380	5380	5380	0
184	20240530	163400	121371260	5380	5380	5380	5380	0
185	20240530	163300	121371260	5380	5380	5380	5380	0
186	20240530	163200	121371260	5380	5380	5380	5380	0
187	20240530	163100	121371260	5380	5380	5380	5380	0
188	20240530	163000	121371260	5380	5380	5380	5380	0
189	20240530	162900	121371260	5380	5380	5380	5380	0
190	20240530	162800	121371260	5380	5380	5380	5380	0
191	20240530	162700	121371260	5380	5380	5380	5380	0
192	20240530	162600	121371260	5380	5380	5380	5380	0
193	20240530	162500	121371260	5380	5380	5380	5380	0
194	20240530	162400	121371260	5380	5380	5380	5380	0
195	20240530	162300	121371260	5380	5380	5380	5380	0
196	20240530	162200	121371260	5380	5380	5380	5380	0
197	20240530	162100	121371260	5380	5380	5380	5380	0
198	20240530	162000	121371260	5380	5380	5380	5380	0
199	20240530	161900	121371260	5380	5380	5380	5380	0
200	20240530	161800	121371260	5380	5380	5380	5380	0
201	20240530	161700	121371260	5380	5380	5380	5380	0
202	20240530	161600	121371260	5380	5380	5380	5380	0
203	20240530	161500	121371260	5380	5380	5380	5380	0
204	20240530	161400	121371260	5380	5380	5380	5380	0
205	20240530	161300	121371260	5380	5380	5380	5380	0
206	20240530	161200	121371260	5380	5380	5380	5380	0
207	20240530	161100	121371260	5380	5380	5380	5380	0
208	20240530	161000	121371260	5380	5380	5380	5380	0
209	20240530	160900	121371260	5380	5380	5380	5380	0
210	20240530	160800	121371260	5380	5380	5380	5380	0
211	20240530	160700	121371260	5380	5380	5380	5380	0
212	20240530	160600	121371260	5380	5380	5380	5380	874
213	20240530	160500	121371260	5380	5380	5380	5380	0
214	20240530	160400	121371260	5380	5380	5380	5380	0
215	20240530	160300	121371260	5380	5380	5380	5380	0
216	20240530	160200	121371260	5380	5380	5380	5380	0
217	20240530	160100	121371260	5380	5380	5380	5380	0
218	20240530	160000	121371260	5380	5380	5380	5380	0
219	20240530	155900	121371260	5380	5380	5380	5380	0
220	20240530	155800	121371260	5380	5380	5380	5380	0
221	20240530	155700	121371260	5380	5380	5380	5380	0
222	20240530	155600	121371260	5380	5380	5380	5380	0
223	20240530	155500	121371260	5380	5380	5380	5380	0
224	20240530	155400	121371260	5380	5380	5380	5380	0
225	20240530	155300	121371260	5380	5380	5380	5380	0
226	20240530	155200	121371260	5380	5380	5380	5380	0
227	20240530	155100	121371260	5380	5380	5380	5380	0
228	20240530	155000	121371260	5380	5380	5380	5380	0
229	20240530	154900	121371260	5380	5380	5380	5380	0
230	20240530	154800	121371260	5380	5380	5380	5380	0
231	20240530	154700	121371260	5380	5380	5380	5380	0
232	20240530	154600	121371260	5380	5380	5380	5380	0
233	20240530	154500	121371260	5380	5380	5380	5380	0
234	20240530	154400	121371260	5380	5380	5380	5380	0
235	20240530	154300	121371260	5380	5380	5380	5380	0
236	20240530	154200	121371260	5380	5380	5380	5380	0
237	20240530	154100	121371260	5380	5380	5380	5380	0
238	20240530	154000	121371260	5380	5380	5380	5380	0
239	20240530	153900	121371260	5380	5380	5380	5380	0
240	20240530	153800	121371260	5380	5380	5380	5380	0
241	20240530	153700	121371260	5380	5380	5380	5380	0
242	20240530	153600	121371260	5380	5380	5380	5380	874
243	20240530	153500	121371260	5380	5380	5380	5380	0
244	20240530	153400	121371260	5380	5380	5380	5380	0
245	20240530	153300	121371260	5380	5380	5380	5380	0
246	20240530	153200	121371260	5380	5380	5380	5380	0
247	20240530	153100	121371260	5380	5380	5380	5380	0
248	20240530	153000	121371260	5380	5380	5380	5380	874
249	20240530	152900	116669140	5340	5340	5340	5340	0
250	20240530	152800	116669140	5340	5340	5340	5340	0
251	20240530	152700	116669140	5340	5340	5340	5340	0
252	20240530	152600	116669140	5340	5340	5340	5340	0
253	20240530	152500	116669140	5340	5340	5340	5340	0
254	20240530	152400	116669140	5340	5340	5340	5340	0
255	20240530	152300	116669140	5340	5340	5340	5340	0
256	20240530	152200	116669140	5340	5340	5340	5340	0
257	20240530	152100	116669140	5340	5340	5340	5340	0
258	20240530	152000	116669140	5340	5340	5340	5340	0
259	20240530	151900	116669140	5340	5340	5340	5340	0
260	20240530	151800	116669140	5340	5340	5340	5340	50
261	20240530	151700	116402140	5340	5340	5340	5340	2
262	20240530	151600	116391460	5340	5340	5340	5340	5
263	20240530	151500	116364760	5340	5340	5340	5340	3
264	20240530	151400	116348740	5330	5330	5330	5330	3
265	20240530	151300	116332750	5370	5370	5370	5370	0
266	20240530	151200	116332750	5370	5370	5370	5370	0
267	20240530	151100	116332750	5370	5370	5370	5370	0
268	20240530	151000	116332750	5370	5370	5370	5370	0
269	20240530	150900	116332750	5370	5370	5370	5370	0
270	20240530	150800	116332750	5370	5370	5370	5370	0
271	20240530	150700	116332750	5370	5340	5380	5340	502
272	20240530	150600	113635270	5340	5340	5340	5340	0
273	20240530	150500	113635270	5340	5340	5340	5340	1
274	20240530	150400	113629930	5370	5340	5370	5340	1002
275	20240530	150300	108261360	5340	5340	5350	5340	102
276	20240530	150200	107716670	5340	5340	5340	5340	0
277	20240530	150100	107716670	5340	5340	5340	5340	0
278	20240530	150000	107716670	5340	5340	5340	5340	0
279	20240530	145900	107716670	5340	5340	5340	5340	0
280	20240530	145800	107716670	5340	5340	5340	5340	20
281	20240530	145700	107609870	5350	5350	5350	5350	0
282	20240530	145600	107609870	5350	5350	5350	5350	0
283	20240530	145500	107609870	5350	5350	5350	5350	0
284	20240530	145400	107609870	5350	5350	5350	5350	0
285	20240530	145300	107609870	5350	5350	5350	5350	0
286	20240530	145200	107609870	5350	5350	5350	5350	0
287	20240530	145100	107609870	5350	5340	5360	5340	4
288	20240530	145000	107588460	5340	5320	5340	5320	885
289	20240530	144900	102868680	5320	5320	5320	5320	0
290	20240530	144800	102868680	5320	5320	5320	5320	200
291	20240530	144700	101804680	5320	5320	5320	5320	6
292	20240530	144600	101772760	5310	5310	5310	5310	37
293	20240530	144500	101576290	5320	5320	5320	5320	45
294	20240530	144400	101336890	5310	5310	5310	5310	0
295	20240530	144300	101336890	5310	5310	5310	5310	340
296	20240530	144200	99531490	5310	5320	5320	5310	92
297	20240530	144100	99042540	5320	5320	5320	5320	0
298	20240530	144000	99042540	5320	5330	5330	5300	1251
299	20240530	143900	92400470	5330	5330	5330	5330	132
300	20240530	143800	91696910	5330	5330	5330	5330	56
301	20240530	143700	91398430	5330	5330	5330	5330	20
302	20240530	143600	91291830	5330	5330	5330	5330	0
303	20240530	143500	91291830	5330	5330	5330	5330	80
304	20240530	143400	90865430	5330	5330	5330	5330	10
305	20240530	143300	90812130	5330	5330	5330	5310	3237
306	20240530	143200	73610070	5330	5330	5330	5330	0
307	20240530	143100	73610070	5330	5330	5330	5330	0
308	20240530	143000	73610070	5330	5330	5330	5330	0
309	20240530	142900	73610070	5330	5330	5330	5330	0
310	20240530	142800	73610070	5330	5330	5330	5330	0
311	20240530	142700	73610070	5330	5330	5330	5330	0
312	20240530	142600	73610070	5330	5330	5330	5330	0
313	20240530	142500	73610070	5330	5340	5340	5330	1000
314	20240530	142400	68279610	5350	5350	5350	5350	0
315	20240530	142300	68279610	5350	5350	5350	5350	0
316	20240530	142200	68279610	5350	5350	5350	5350	2
317	20240530	142100	68268910	5340	5340	5340	5340	0
318	20240530	142000	68268910	5340	5340	5340	5340	0
319	20240530	141900	68268910	5340	5340	5340	5340	100
320	20240530	141800	67734910	5340	5340	5340	5340	0
321	20240530	141700	67734910	5340	5340	5340	5340	0
322	20240530	141600	67734910	5340	5340	5340	5340	300
323	20240530	141500	66132910	5350	5350	5350	5350	1
324	20240530	141400	66127560	5350	5350	5350	5350	0
325	20240530	141300	66127560	5350	5350	5350	5350	0
326	20240530	141200	66127560	5350	5350	5350	5350	100
327	20240530	141100	65592560	5340	5340	5340	5340	0
328	20240530	141000	65592560	5340	5340	5340	5340	0
329	20240530	140900	65592560	5340	5340	5340	5340	0
330	20240530	140800	65592560	5340	5340	5340	5340	0
331	20240530	140700	65592560	5340	5340	5340	5340	0
332	20240530	140600	65592560	5340	5340	5340	5340	0
333	20240530	140500	65592560	5340	5340	5340	5340	0
334	20240530	140400	65592560	5340	5340	5340	5340	0
335	20240530	140300	65592560	5340	5340	5340	5340	0
336	20240530	140200	65592560	5340	5340	5340	5340	0
337	20240530	140100	65592560	5340	5340	5340	5340	0
338	20240530	140000	65592560	5340	5340	5340	5340	0
339	20240530	135900	65592560	5340	5340	5340	5340	0
340	20240530	135800	65592560	5340	5340	5340	5340	0
341	20240530	135700	65592560	5340	5340	5340	5340	0
342	20240530	135600	65592560	5340	5340	5340	5340	0
343	20240530	135500	65592560	5340	5340	5340	5340	0
344	20240530	135400	65592560	5340	5340	5340	5340	0
345	20240530	135300	65592560	5340	5340	5340	5340	0
346	20240530	135200	65592560	5340	5340	5340	5340	0
347	20240530	135100	65592560	5340	5340	5340	5340	0
348	20240530	135000	65592560	5340	5340	5340	5340	0
349	20240530	134900	65592560	5340	5340	5340	5340	4
350	20240530	134800	65571200	5330	5330	5330	5330	500
351	20240530	134700	62906200	5340	5340	5340	5340	989
352	20240530	134600	57624940	5350	5350	5350	5350	0
353	20240530	134500	57624940	5350	5350	5350	5350	1
354	20240530	134400	57619590	5350	5350	5350	5350	0
355	20240530	134300	57619590	5350	5350	5350	5350	0
356	20240530	134200	57619590	5350	5350	5350	5350	0
357	20240530	134100	57619590	5350	5350	5350	5350	0
358	20240530	134000	57619590	5350	5350	5350	5350	0
359	20240530	133900	57619590	5350	5350	5350	5350	19
360	20240530	133800	57517940	5340	5340	5340	5340	55
361	20240530	133700	57224240	5350	5350	5350	5350	0
362	20240530	133600	57224240	5350	5350	5350	5350	0
363	20240530	133500	57224240	5350	5350	5350	5350	0
364	20240530	133400	57224240	5350	5350	5350	5350	0
365	20240530	133300	57224240	5350	5350	5350	5350	88
366	20240530	133200	56753440	5350	5350	5350	5350	0
367	20240530	133100	56753440	5350	5350	5350	5350	100
368	20240530	133000	56218440	5350	5350	5350	5350	0
369	20240530	132900	56218440	5350	5350	5350	5350	0
370	20240530	132800	56218440	5350	5350	5350	5350	0
371	20240530	132700	56218440	5350	5350	5350	5350	0
372	20240530	132600	56218440	5350	5350	5350	5350	0
373	20240530	132500	56218440	5350	5350	5350	5350	30
374	20240530	132400	56057940	5360	5360	5360	5360	1
375	20240530	132300	56052580	5350	5350	5350	5350	0
376	20240530	132200	56052580	5350	5350	5350	5350	0
377	20240530	132100	56052580	5350	5350	5350	5350	0
378	20240530	132000	56052580	5350	5350	5350	5350	286
379	20240530	131900	54522480	5350	5350	5350	5350	24
380	20240530	131800	54394080	5350	5350	5350	5350	0
381	20240530	131700	54394080	5350	5350	5350	5350	0
382	20240530	131600	54394080	5350	5350	5350	5350	0
383	20240530	131500	54394080	5350	5350	5350	5350	154
384	20240530	131400	53570180	5340	5340	5340	5340	0
385	20240530	131300	53570180	5340	5340	5340	5340	0
386	20240530	131200	53570180	5340	5340	5340	5340	0
387	20240530	131100	53570180	5340	5340	5340	5340	1000
388	20240530	131000	48230180	5350	5350	5350	5350	0
389	20240530	130900	48230180	5350	5350	5350	5350	10
390	20240530	130800	48176680	5350	5350	5350	5350	0
391	20240530	130700	48176680	5350	5350	5350	5350	0
392	20240530	130600	48176680	5350	5350	5350	5350	0
393	20240530	130500	48176680	5350	5350	5350	5350	0
394	20240530	130400	48176680	5350	5350	5350	5350	5
395	20240530	130300	48149930	5350	5350	5350	5350	0
396	20240530	130200	48149930	5350	5350	5350	5350	10
397	20240530	130100	48096430	5350	5350	5350	5350	11
398	20240530	130000	48037580	5360	5360	5360	5360	0
399	20240530	125900	48037580	5360	5350	5360	5340	138
400	20240530	125800	47298760	5350	5350	5350	5350	0
401	20240530	125700	47298760	5350	5350	5350	5350	800
402	20240530	125600	43018760	5350	5350	5350	5350	3
403	20240530	125500	43002710	5350	5350	5350	5350	0
404	20240530	125400	43002710	5350	5350	5350	5350	0
405	20240530	125300	43002710	5350	5350	5350	5350	3
406	20240530	125200	42986660	5350	5350	5350	5350	0
407	20240530	125100	42986660	5350	5350	5350	5350	0
408	20240530	125000	42986660	5350	5350	5350	5350	2
409	20240530	124900	42975960	5350	5350	5350	5350	0
410	20240530	124800	42975960	5350	5350	5350	5350	0
411	20240530	124700	42975960	5350	5350	5350	5350	3
412	20240530	124600	42959910	5360	5350	5360	5350	200
413	20240530	124500	41888910	5350	5350	5350	5350	0
414	20240530	124400	41888910	5350	5350	5350	5350	0
415	20240530	124300	41888910	5350	5350	5350	5350	3
416	20240530	124200	41872860	5350	5350	5350	5350	0
417	20240530	124100	41872860	5350	5350	5350	5350	0
418	20240530	124000	41872860	5350	5360	5360	5350	10
419	20240530	123900	41819280	5360	5360	5360	5360	0
420	20240530	123800	41819280	5360	5360	5360	5360	0
421	20240530	123700	41819280	5360	5360	5360	5360	30
422	20240530	123600	41658480	5360	5360	5360	5360	0
423	20240530	123500	41658480	5360	5360	5360	5360	0
424	20240530	123400	41658480	5360	5360	5360	5360	3
425	20240530	123300	41642400	5360	5360	5360	5360	0
426	20240530	123200	41642400	5360	5360	5360	5360	0
427	20240530	123100	41642400	5360	5360	5360	5360	0
428	20240530	123000	41642400	5360	5360	5360	5360	2
429	20240530	122900	41631680	5360	5360	5360	5360	0
430	20240530	122800	41631680	5360	5360	5360	5360	0
431	20240530	122700	41631680	5360	5360	5360	5360	3
432	20240530	122600	41615600	5360	5360	5360	5360	0
433	20240530	122500	41615600	5360	5360	5360	5360	3
434	20240530	122400	41599520	5360	5360	5360	5360	3
435	20240530	122300	41583440	5360	5360	5360	5360	0
436	20240530	122200	41583440	5360	5360	5360	5360	0
437	20240530	122100	41583440	5360	5360	5360	5360	2
438	20240530	122000	41572720	5360	5360	5360	5360	245
439	20240530	121900	40259520	5350	5350	5350	5350	0
440	20240530	121800	40259520	5350	5350	5350	5350	3
441	20240530	121700	40243470	5350	5350	5350	5350	0
442	20240530	121600	40243470	5350	5350	5350	5350	0
443	20240530	121500	40243470	5350	5360	5360	5350	2201
444	20240530	121400	28468110	5360	5360	5360	5360	3
445	20240530	121300	28452030	5360	5360	5360	5360	0
446	20240530	121200	28452030	5360	5360	5360	5360	0
447	20240530	121100	28452030	5360	5360	5360	5360	2
448	20240530	121000	28441310	5360	5360	5360	5360	32
449	20240530	120900	28269790	5360	5360	5360	5360	0
450	20240530	120800	28269790	5360	5360	5360	5360	3
451	20240530	120700	28253710	5360	5360	5360	5360	0
452	20240530	120600	28253710	5360	5360	5360	5360	0
453	20240530	120500	28253710	5360	5360	5360	5360	303
454	20240530	120400	26629630	5360	5360	5360	5360	0
455	20240530	120300	26629630	5360	5360	5360	5360	0
456	20240530	120200	26629630	5360	5360	5360	5360	2
457	20240530	120100	26618910	5360	5360	5360	5360	100
458	20240530	120000	26082910	5360	5360	5360	5360	0
459	20240530	115900	26082910	5360	5360	5360	5360	0
460	20240530	115800	26082910	5360	5360	5360	5360	3
461	20240530	115700	26066830	5360	5360	5360	5360	0
462	20240530	115600	26066830	5360	5380	5380	5360	198
463	20240530	115500	25004960	5380	5380	5380	5380	3
464	20240530	115400	24988820	5380	5380	5380	5380	0
465	20240530	115300	24988820	5380	5380	5380	5380	0
466	20240530	115200	24988820	5380	5380	5380	5380	2
467	20240530	115100	24978060	5380	5380	5380	5380	0
468	20240530	115000	24978060	5380	5380	5380	5380	0
469	20240530	114900	24978060	5380	5380	5380	5380	3
470	20240530	114800	24961920	5390	5390	5390	5390	18
471	20240530	114700	24864900	5380	5380	5380	5380	286
472	20240530	114600	23326220	5370	5370	5370	5370	0
473	20240530	114500	23326220	5370	5390	5390	5370	8
474	20240530	114400	23283160	5380	5380	5380	5380	0
475	20240530	114300	23283160	5380	5380	5380	5380	2
476	20240530	114200	23272400	5370	5380	5380	5370	415
477	20240530	114100	21039720	5380	5380	5380	5380	0
478	20240530	114000	21039720	5380	5380	5380	5380	0
479	20240530	113900	21039720	5380	5380	5380	5380	3
480	20240530	113800	21023580	5390	5390	5390	5390	6
481	20240530	113700	20991240	5380	5380	5380	5380	0
482	20240530	113600	20991240	5380	5390	5390	5380	4
483	20240530	113500	20969710	5390	5390	5390	5390	2
484	20240530	113400	20958930	5380	5380	5380	5380	0
485	20240530	113300	20958930	5380	5380	5380	5380	2
486	20240530	113200	20948170	5380	5380	5380	5380	0
487	20240530	113100	20948170	5380	5380	5380	5380	0
488	20240530	113000	20948170	5380	5380	5380	5380	0
489	20240530	112900	20948170	5380	5380	5380	5380	3
490	20240530	112800	20932030	5380	5380	5380	5380	0
491	20240530	112700	20932030	5380	5380	5380	5380	0
492	20240530	112600	20932030	5380	5380	5380	5380	3
493	20240530	112500	20915890	5380	5380	5380	5380	0
494	20240530	112400	20915890	5380	5380	5380	5380	0
495	20240530	112300	20915890	5380	5380	5380	5380	12
496	20240530	112200	20851330	5380	5380	5380	5380	110
497	20240530	112100	20259530	5380	5380	5380	5380	0
498	20240530	112000	20259530	5380	5380	5380	5380	3
499	20240530	111900	20243390	5380	5380	5380	5380	0
500	20240530	111800	20243390	5380	5380	5380	5380	0
501	20240530	111700	20243390	5380	5380	5380	5380	244
502	20240530	111600	18930670	5380	5380	5380	5380	3
503	20240530	111500	18914530	5390	5390	5390	5390	1
504	20240530	111400	18909140	5380	5380	5380	5380	0
505	20240530	111300	18909140	5380	5380	5380	5380	2
506	20240530	111200	18898380	5380	5380	5380	5380	0
507	20240530	111100	18898380	5380	5380	5380	5380	0
508	20240530	111000	18898380	5380	5380	5380	5380	3
509	20240530	110900	18882240	5380	5380	5380	5380	0
510	20240530	110800	18882240	5380	5380	5380	5380	0
511	20240530	110700	18882240	5380	5380	5380	5380	3
512	20240530	110600	18866100	5390	5390	5390	5390	0
513	20240530	110500	18866100	5390	5390	5390	5390	1
514	20240530	110400	18860710	5380	5380	5380	5380	2
515	20240530	110300	18849950	5380	5380	5380	5380	0
516	20240530	110200	18849950	5380	5380	5380	5380	0
517	20240530	110100	18849950	5380	5380	5380	5380	0
518	20240530	110000	18849950	5380	5380	5380	5380	3
519	20240530	105900	18833810	5380	5380	5380	5380	0
520	20240530	105800	18833810	5380	5380	5380	5380	0
521	20240530	105700	18833810	5380	5380	5380	5380	3
522	20240530	105600	18817670	5390	5390	5390	5390	0
523	20240530	105500	18817670	5390	5390	5390	5390	6
524	20240530	105400	18785330	5380	5380	5380	5380	2
525	20240530	105300	18774570	5380	5380	5380	5380	0
526	20240530	105200	18774570	5380	5380	5380	5380	0
527	20240530	105100	18774570	5380	5390	5390	5380	104
528	20240530	105000	18215010	5390	5390	5390	5390	0
529	20240530	104900	18215010	5390	5390	5390	5390	0
530	20240530	104800	18215010	5390	5390	5390	5390	273
531	20240530	104700	16743540	5390	5390	5390	5390	86
532	20240530	104600	16280000	5390	5390	5390	5390	0
533	20240530	104500	16280000	5390	5390	5390	5390	0
534	20240530	104400	16280000	5390	5390	5390	5390	264
535	20240530	104300	14857040	5400	5400	5400	5400	120
536	20240530	104200	14209040	5400	5400	5400	5400	0
537	20240530	104100	14209040	5400	5400	5400	5400	0
538	20240530	104000	14209040	5400	5400	5400	5390	138
539	20240530	103900	13464210	5390	5390	5390	5390	0
540	20240530	103800	13464210	5390	5390	5390	5390	0
541	20240530	103700	13464210	5390	5390	5390	5390	140
542	20240530	103600	12709610	5390	5390	5390	5390	0
543	20240530	103500	12709610	5390	5390	5390	5390	0
544	20240530	103400	12709610	5390	5390	5390	5390	0
545	20240530	103300	12709610	5390	5390	5390	5390	0
546	20240530	103200	12709610	5390	5390	5390	5390	67
547	20240530	103100	12348480	5390	5390	5390	5390	1
548	20240530	103000	12343090	5380	5380	5380	5380	0
549	20240530	102900	12343090	5380	5380	5380	5380	110
550	20240530	102800	11751290	5390	5390	5390	5390	0
551	20240530	102700	11751290	5390	5390	5390	5390	0
552	20240530	102600	11751290	5390	5390	5390	5390	0
553	20240530	102500	11751290	5390	5390	5390	5390	0
554	20240530	102400	11751290	5390	5390	5390	5390	0
555	20240530	102300	11751290	5390	5390	5390	5390	0
556	20240530	102200	11751290	5390	5390	5390	5390	0
557	20240530	102100	11751290	5390	5390	5390	5390	0
558	20240530	102000	11751290	5390	5390	5390	5390	285
559	20240530	101900	10215140	5390	5390	5390	5390	0
560	20240530	101800	10215140	5390	5390	5390	5390	0
561	20240530	101700	10215140	5390	5390	5390	5390	0
562	20240530	101600	10215140	5390	5390	5390	5390	0
563	20240530	101500	10215140	5390	5390	5390	5390	0
564	20240530	101400	10215140	5390	5390	5390	5390	0
565	20240530	101300	10215140	5390	5390	5390	5390	0
566	20240530	101200	10215140	5390	5390	5390	5390	0
567	20240530	101100	10215140	5390	5390	5390	5390	0
568	20240530	101000	10215140	5390	5390	5390	5390	1
569	20240530	100900	10209750	5390	5390	5390	5390	0
570	20240530	100800	10209750	5390	5390	5390	5390	1
571	20240530	100700	10204360	5380	5380	5380	5380	0
572	20240530	100600	10204360	5380	5380	5380	5380	0
573	20240530	100500	10204360	5380	5380	5380	5380	2
574	20240530	100400	10193600	5380	5380	5380	5380	0
575	20240530	100300	10193600	5380	5380	5380	5380	1
576	20240530	100200	10188220	5380	5380	5380	5380	6
577	20240530	100100	10155940	5380	5380	5380	5380	5
578	20240530	100000	10129040	5380	5380	5380	5380	0
579	20240530	095900	10129040	5380	5380	5380	5380	0
580	20240530	095800	10129040	5380	5380	5380	5380	0
581	20240530	095700	10129040	5380	5380	5380	5380	0
582	20240530	095600	10129040	5380	5380	5380	5380	0
583	20240530	095500	10129040	5380	5380	5380	5380	0
584	20240530	095400	10129040	5380	5380	5380	5380	2
585	20240530	095300	10118280	5380	5380	5380	5380	1
586	20240530	095200	10112900	5380	5380	5380	5380	0
587	20240530	095100	10112900	5380	5380	5390	5380	308
588	20240530	095000	8455830	5380	5380	5380	5380	271
589	20240530	094900	6997850	5380	5380	5380	5380	0
590	20240530	094800	6997850	5380	5380	5380	5380	0
591	20240530	094700	6997850	5380	5360	5380	5360	31
592	20240530	094600	6831670	5380	5380	5380	5380	1
593	20240530	094500	6826290	5380	5380	5380	5380	0
594	20240530	094400	6826290	5380	5370	5380	5370	4
595	20240530	094300	6804790	5370	5350	5370	5350	4
596	20240530	094200	6783370	5350	5370	5370	5350	2
597	20240530	094100	6772650	5370	5370	5370	5370	0
598	20240530	094000	6772650	5370	5370	5370	5370	1
599	20240530	093900	6767280	5350	5360	5360	5350	291
600	20240530	093800	5207570	5380	5380	5380	5380	2
601	20240530	093700	5196810	5380	5380	5380	5380	1
602	20240530	093600	5191430	5380	5370	5380	5370	10
603	20240530	093500	5137680	5360	5360	5360	5360	5
604	20240530	093400	5110880	5360	5350	5360	5350	33
605	20240530	093300	4934120	5360	5360	5360	5360	382
606	20240530	093200	2886600	5360	5360	5360	5360	0
607	20240530	093100	2886600	5360	5360	5360	5360	0
608	20240530	093000	2886600	5360	5360	5360	5360	0
609	20240530	092900	2886600	5360	5360	5360	5360	20
610	20240530	092800	2779400	5360	5360	5360	5360	0
611	20240530	092700	2779400	5360	5360	5360	5360	18
612	20240530	092600	2682920	5360	5360	5360	5360	0
613	20240530	092500	2682920	5360	5360	5360	5360	0
614	20240530	092400	2682920	5360	5360	5360	5360	0
615	20240530	092300	2682920	5360	5370	5370	5360	8
616	20240530	092200	2640010	5390	5370	5390	5370	3
617	20240530	092100	2623880	5370	5370	5370	5370	0
618	20240530	092000	2623880	5370	5370	5370	5370	286
619	20240530	091900	1088060	5350	5350	5350	5350	0
620	20240530	091800	1088060	5350	5350	5350	5350	0
621	20240530	091700	1088060	5350	5350	5350	5350	8
622	20240530	091600	1045260	5350	5350	5350	5350	0
623	20240530	091500	1045260	5350	5350	5350	5350	0
624	20240530	091400	1045260	5350	5350	5350	5350	0
625	20240530	091300	1045260	5350	5350	5350	5350	0
626	20240530	091200	1045260	5350	5350	5350	5350	0
627	20240530	091100	1045260	5350	5350	5350	5350	3
628	20240530	091000	1029210	5350	5360	5360	5350	26
629	20240530	090900	889890	5370	5370	5370	5370	1
630	20240530	090800	884520	5350	5350	5350	5350	0
631	20240530	090700	884520	5350	5350	5350	5350	10
632	20240530	090600	831020	5360	5360	5360	5360	144
633	20240530	090500	59180	5370	5370	5370	5370	0
634	20240530	090400	59180	5370	5370	5370	5370	2
635	20240530	090300	48440	5380	5380	5380	5380	0
636	20240530	090200	48440	5380	5380	5380	5380	1
637	20240530	090100	43060	5380	5380	5380	5380	0
638	20240530	090000	43060	5380	5390	5390	5380	8