KissMeData/088260/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200000	526895035	4750	4750	4750	4750	1623
3	20240530	195900	526895035	4750	4750	4750	4750	0
4	20240530	195800	526895035	4750	4750	4750	4750	0
5	20240530	195700	526895035	4750	4750	4750	4750	0
6	20240530	195600	526895035	4750	4750	4750	4750	0
7	20240530	195500	526895035	4750	4750	4750	4750	0
8	20240530	195400	526895035	4750	4750	4750	4750	0
9	20240530	195300	526895035	4750	4750	4750	4750	0
10	20240530	195200	526895035	4750	4750	4750	4750	0
11	20240530	195100	526895035	4750	4750	4750	4750	0
12	20240530	195000	526895035	4750	4750	4750	4750	0
13	20240530	194900	526895035	4750	4750	4750	4750	0
14	20240530	194800	526895035	4750	4750	4750	4750	0
15	20240530	194700	526895035	4750	4750	4750	4750	0
16	20240530	194600	526895035	4750	4750	4750	4750	0
17	20240530	194500	526895035	4750	4750	4750	4750	0
18	20240530	194400	526895035	4750	4750	4750	4750	0
19	20240530	194300	526895035	4750	4750	4750	4750	0
20	20240530	194200	526895035	4750	4750	4750	4750	0
21	20240530	194100	526895035	4750	4750	4750	4750	0
22	20240530	194000	526895035	4750	4750	4750	4750	0
23	20240530	193900	526895035	4750	4750	4750	4750	0
24	20240530	193800	526895035	4750	4750	4750	4750	0
25	20240530	193700	526895035	4750	4750	4750	4750	0
26	20240530	193600	526895035	4750	4750	4750	4750	0
27	20240530	193500	526895035	4750	4750	4750	4750	0
28	20240530	193400	526895035	4750	4750	4750	4750	0
29	20240530	193300	526895035	4750	4750	4750	4750	0
30	20240530	193200	526895035	4750	4750	4750	4750	0
31	20240530	193100	526895035	4750	4750	4750	4750	0
32	20240530	193000	526895035	4750	4750	4750	4750	1623
33	20240530	192900	526895035	4750	4750	4750	4750	0
34	20240530	192800	526895035	4750	4750	4750	4750	0
35	20240530	192700	526895035	4750	4750	4750	4750	0
36	20240530	192600	526895035	4750	4750	4750	4750	0
37	20240530	192500	526895035	4750	4750	4750	4750	0
38	20240530	192400	526895035	4750	4750	4750	4750	0
39	20240530	192300	526895035	4750	4750	4750	4750	0
40	20240530	192200	526895035	4750	4750	4750	4750	0
41	20240530	192100	526895035	4750	4750	4750	4750	0
42	20240530	192000	526895035	4750	4750	4750	4750	0
43	20240530	191900	526895035	4750	4750	4750	4750	0
44	20240530	191800	526895035	4750	4750	4750	4750	0
45	20240530	191700	526895035	4750	4750	4750	4750	0
46	20240530	191600	526895035	4750	4750	4750	4750	0
47	20240530	191500	526895035	4750	4750	4750	4750	0
48	20240530	191400	526895035	4750	4750	4750	4750	0
49	20240530	191300	526895035	4750	4750	4750	4750	0
50	20240530	191200	526895035	4750	4750	4750	4750	0
51	20240530	191100	526895035	4750	4750	4750	4750	0
52	20240530	191000	526895035	4750	4750	4750	4750	0
53	20240530	190900	526895035	4750	4750	4750	4750	0
54	20240530	190800	526895035	4750	4750	4750	4750	0
55	20240530	190700	526895035	4750	4750	4750	4750	0
56	20240530	190600	526895035	4750	4750	4750	4750	0
57	20240530	190500	526895035	4750	4750	4750	4750	0
58	20240530	190400	526895035	4750	4750	4750	4750	0
59	20240530	190300	526895035	4750	4750	4750	4750	0
60	20240530	190200	526895035	4750	4750	4750	4750	0
61	20240530	190100	526895035	4750	4750	4750	4750	0
62	20240530	190000	526895035	4750	4750	4750	4750	1623
63	20240530	185900	526895035	4750	4750	4750	4750	0
64	20240530	185800	526895035	4750	4750	4750	4750	0
65	20240530	185700	526895035	4750	4750	4750	4750	0
66	20240530	185600	526895035	4750	4750	4750	4750	0
67	20240530	185500	526895035	4750	4750	4750	4750	0
68	20240530	185400	526895035	4750	4750	4750	4750	0
69	20240530	185300	526895035	4750	4750	4750	4750	0
70	20240530	185200	526895035	4750	4750	4750	4750	0
71	20240530	185100	526895035	4750	4750	4750	4750	0
72	20240530	185000	526895035	4750	4750	4750	4750	0
73	20240530	184900	526895035	4750	4750	4750	4750	0
74	20240530	184800	526895035	4750	4750	4750	4750	0
75	20240530	184700	526895035	4750	4750	4750	4750	0
76	20240530	184600	526895035	4750	4750	4750	4750	0
77	20240530	184500	526895035	4750	4750	4750	4750	0
78	20240530	184400	526895035	4750	4750	4750	4750	0
79	20240530	184300	526895035	4750	4750	4750	4750	0
80	20240530	184200	526895035	4750	4750	4750	4750	0
81	20240530	184100	526895035	4750	4750	4750	4750	0
82	20240530	184000	526895035	4750	4750	4750	4750	0
83	20240530	183900	526895035	4750	4750	4750	4750	0
84	20240530	183800	526895035	4750	4750	4750	4750	0
85	20240530	183700	526895035	4750	4750	4750	4750	0
86	20240530	183600	526895035	4750	4750	4750	4750	0
87	20240530	183500	526895035	4750	4750	4750	4750	0
88	20240530	183400	526895035	4750	4750	4750	4750	0
89	20240530	183300	526895035	4750	4750	4750	4750	0
90	20240530	183200	526895035	4750	4750	4750	4750	0
91	20240530	183100	526895035	4750	4750	4750	4750	0
92	20240530	183000	526895035	4750	4750	4750	4750	1623
93	20240530	182900	526895035	4750	4750	4750	4750	0
94	20240530	182800	526895035	4750	4750	4750	4750	0
95	20240530	182700	526895035	4750	4750	4750	4750	0
96	20240530	182600	526895035	4750	4750	4750	4750	0
97	20240530	182500	526895035	4750	4750	4750	4750	0
98	20240530	182400	526895035	4750	4750	4750	4750	0
99	20240530	182300	526895035	4750	4750	4750	4750	0
100	20240530	182200	526895035	4750	4750	4750	4750	0
101	20240530	182100	526895035	4750	4750	4750	4750	0
102	20240530	182000	526895035	4750	4750	4750	4750	0
103	20240530	181900	526895035	4750	4750	4750	4750	0
104	20240530	181800	526895035	4750	4750	4750	4750	0
105	20240530	181700	526895035	4750	4750	4750	4750	0
106	20240530	181600	526895035	4750	4750	4750	4750	0
107	20240530	181500	526895035	4750	4750	4750	4750	0
108	20240530	181400	526895035	4750	4750	4750	4750	0
109	20240530	181300	526895035	4750	4750	4750	4750	0
110	20240530	181200	526895035	4750	4750	4750	4750	0
111	20240530	181100	526895035	4750	4750	4750	4750	0
112	20240530	181000	526895035	4750	4750	4750	4750	0
113	20240530	180900	526895035	4750	4750	4750	4750	0
114	20240530	180800	526895035	4750	4750	4750	4750	0
115	20240530	180700	526895035	4750	4750	4750	4750	0
116	20240530	180600	526895035	4750	4750	4750	4750	0
117	20240530	180500	526895035	4750	4750	4750	4750	0
118	20240530	180400	526895035	4750	4750	4750	4750	0
119	20240530	180300	526895035	4750	4750	4750	4750	0
120	20240530	180200	526895035	4750	4750	4750	4750	0
121	20240530	180100	526895035	4750	4750	4750	4750	0
122	20240530	180000	526895035	4750	4750	4750	4750	1623
123	20240530	175900	526895035	4750	4750	4750	4750	0
124	20240530	175800	526895035	4750	4750	4750	4750	0
125	20240530	175700	526895035	4750	4750	4750	4750	0
126	20240530	175600	526895035	4750	4750	4750	4750	0
127	20240530	175500	526895035	4750	4750	4750	4750	0
128	20240530	175400	526895035	4750	4750	4750	4750	0
129	20240530	175300	526895035	4750	4750	4750	4750	0
130	20240530	175200	526895035	4750	4750	4750	4750	0
131	20240530	175100	526895035	4750	4750	4750	4750	0
132	20240530	175000	526895035	4750	4750	4750	4750	0
133	20240530	174900	526895035	4750	4750	4750	4750	0
134	20240530	174800	526895035	4750	4750	4750	4750	0
135	20240530	174700	526895035	4750	4750	4750	4750	0
136	20240530	174600	526895035	4750	4750	4750	4750	0
137	20240530	174500	526895035	4750	4750	4750	4750	0
138	20240530	174400	526895035	4750	4750	4750	4750	0
139	20240530	174300	526895035	4750	4750	4750	4750	0
140	20240530	174200	526895035	4750	4750	4750	4750	0
141	20240530	174100	526895035	4750	4750	4750	4750	0
142	20240530	174000	526895035	4750	4750	4750	4750	0
143	20240530	173900	526895035	4750	4750	4750	4750	0
144	20240530	173800	526895035	4750	4750	4750	4750	0
145	20240530	173700	526895035	4750	4750	4750	4750	0
146	20240530	173600	526895035	4750	4750	4750	4750	0
147	20240530	173500	526895035	4750	4750	4750	4750	0
148	20240530	173400	526895035	4750	4750	4750	4750	0
149	20240530	173300	526895035	4750	4750	4750	4750	0
150	20240530	173200	526895035	4750	4750	4750	4750	0
151	20240530	173100	526895035	4750	4750	4750	4750	0
152	20240530	173000	526895035	4750	4750	4750	4750	1623
153	20240530	172900	526895035	4750	4750	4750	4750	0
154	20240530	172800	526895035	4750	4750	4750	4750	0
155	20240530	172700	526895035	4750	4750	4750	4750	0
156	20240530	172600	526895035	4750	4750	4750	4750	0
157	20240530	172500	526895035	4750	4750	4750	4750	0
158	20240530	172400	526895035	4750	4750	4750	4750	0
159	20240530	172300	526895035	4750	4750	4750	4750	0
160	20240530	172200	526895035	4750	4750	4750	4750	0
161	20240530	172100	526895035	4750	4750	4750	4750	0
162	20240530	172000	526895035	4750	4750	4750	4750	0
163	20240530	171900	526895035	4750	4750	4750	4750	0
164	20240530	171800	526895035	4750	4750	4750	4750	0
165	20240530	171700	526895035	4750	4750	4750	4750	0
166	20240530	171600	526895035	4750	4750	4750	4750	0
167	20240530	171500	526895035	4750	4750	4750	4750	0
168	20240530	171400	526895035	4750	4750	4750	4750	0
169	20240530	171300	526895035	4750	4750	4750	4750	0
170	20240530	171200	526895035	4750	4750	4750	4750	0
171	20240530	171100	526895035	4750	4750	4750	4750	0
172	20240530	171000	526895035	4750	4750	4750	4750	0
173	20240530	170900	526895035	4750	4750	4750	4750	0
174	20240530	170800	526895035	4750	4750	4750	4750	0
175	20240530	170700	526895035	4750	4750	4750	4750	0
176	20240530	170600	526895035	4750	4750	4750	4750	0
177	20240530	170500	526895035	4750	4750	4750	4750	0
178	20240530	170400	526895035	4750	4750	4750	4750	0
179	20240530	170300	526895035	4750	4750	4750	4750	0
180	20240530	170200	526895035	4750	4750	4750	4750	0
181	20240530	170100	526895035	4750	4750	4750	4750	0
182	20240530	170000	526895035	4750	4750	4750	4750	1623
183	20240530	165900	526895035	4750	4750	4750	4750	0
184	20240530	165800	526895035	4750	4750	4750	4750	0
185	20240530	165700	526895035	4750	4750	4750	4750	0
186	20240530	165600	526895035	4750	4750	4750	4750	0
187	20240530	165500	526895035	4750	4750	4750	4750	0
188	20240530	165400	526895035	4750	4750	4750	4750	0
189	20240530	165300	526895035	4750	4750	4750	4750	0
190	20240530	165200	526895035	4750	4750	4750	4750	0
191	20240530	165100	526895035	4750	4750	4750	4750	0
192	20240530	165000	526895035	4750	4750	4750	4750	0
193	20240530	164900	526895035	4750	4750	4750	4750	0
194	20240530	164800	526895035	4750	4750	4750	4750	0
195	20240530	164700	526895035	4750	4750	4750	4750	0
196	20240530	164600	526895035	4750	4750	4750	4750	0
197	20240530	164500	526895035	4750	4750	4750	4750	0
198	20240530	164400	526895035	4750	4750	4750	4750	0
199	20240530	164300	526895035	4750	4750	4750	4750	0
200	20240530	164200	526895035	4750	4750	4750	4750	0
201	20240530	164100	526895035	4750	4750	4750	4750	0
202	20240530	164000	526895035	4750	4750	4750	4750	0
203	20240530	163900	526895035	4750	4750	4750	4750	0
204	20240530	163800	526895035	4750	4750	4750	4750	0
205	20240530	163700	526895035	4750	4750	4750	4750	0
206	20240530	163600	526895035	4750	4750	4750	4750	0
207	20240530	163500	526895035	4750	4750	4750	4750	0
208	20240530	163400	526895035	4750	4750	4750	4750	0
209	20240530	163300	526895035	4750	4750	4750	4750	0
210	20240530	163200	526895035	4750	4750	4750	4750	0
211	20240530	163100	526895035	4750	4750	4750	4750	0
212	20240530	163000	526895035	4750	4750	4750	4750	1623
213	20240530	162900	526895035	4750	4750	4750	4750	0
214	20240530	162800	526895035	4750	4750	4750	4750	0
215	20240530	162700	526895035	4750	4750	4750	4750	0
216	20240530	162600	526895035	4750	4750	4750	4750	0
217	20240530	162500	526895035	4750	4750	4750	4750	0
218	20240530	162400	526895035	4750	4750	4750	4750	0
219	20240530	162300	526895035	4750	4750	4750	4750	0
220	20240530	162200	526895035	4750	4750	4750	4750	0
221	20240530	162100	526895035	4750	4750	4750	4750	0
222	20240530	162000	526895035	4750	4750	4750	4750	0
223	20240530	161900	526895035	4750	4750	4750	4750	0
224	20240530	161800	526895035	4750	4750	4750	4750	0
225	20240530	161700	526895035	4750	4750	4750	4750	0
226	20240530	161600	526895035	4750	4750	4750	4750	0
227	20240530	161500	526895035	4750	4750	4750	4750	0
228	20240530	161400	526895035	4750	4750	4750	4750	0
229	20240530	161300	526895035	4750	4750	4750	4750	0
230	20240530	161200	526895035	4750	4750	4750	4750	0
231	20240530	161100	526895035	4750	4750	4750	4750	0
232	20240530	161000	526895035	4750	4750	4750	4750	0
233	20240530	160900	526895035	4750	4750	4750	4750	0
234	20240530	160800	526895035	4750	4750	4750	4750	0
235	20240530	160700	526895035	4750	4750	4750	4750	0
236	20240530	160600	526895035	4750	4750	4750	4750	0
237	20240530	160500	526895035	4750	4750	4750	4750	0
238	20240530	160400	526895035	4750	4750	4750	4750	0
239	20240530	160300	526895035	4750	4750	4750	4750	0
240	20240530	160200	526895035	4750	4750	4750	4750	0
241	20240530	160100	526895035	4750	4750	4750	4750	0
242	20240530	160000	526895035	4750	4750	4750	4750	1623
243	20240530	155900	526895035	4750	4750	4750	4750	0
244	20240530	155800	526895035	4750	4750	4750	4750	0
245	20240530	155700	526895035	4750	4750	4750	4750	0
246	20240530	155600	526895035	4750	4750	4750	4750	0
247	20240530	155500	526895035	4750	4750	4750	4750	0
248	20240530	155400	526895035	4750	4750	4750	4750	0
249	20240530	155300	526895035	4750	4750	4750	4750	0
250	20240530	155200	526895035	4750	4750	4750	4750	0
251	20240530	155100	526895035	4750	4750	4750	4750	0
252	20240530	155000	526895035	4750	4750	4750	4750	0
253	20240530	154900	526895035	4750	4750	4750	4750	0
254	20240530	154800	526895035	4750	4750	4750	4750	0
255	20240530	154700	526895035	4750	4750	4750	4750	0
256	20240530	154600	526895035	4750	4750	4750	4750	0
257	20240530	154500	526895035	4750	4750	4750	4750	0
258	20240530	154400	526895035	4750	4750	4750	4750	0
259	20240530	154300	526895035	4750	4750	4750	4750	0
260	20240530	154200	526895035	4750	4750	4750	4750	0
261	20240530	154100	526895035	4750	4750	4750	4750	0
262	20240530	154000	526895035	4750	4750	4750	4750	0
263	20240530	153900	526895035	4750	4750	4750	4750	0
264	20240530	153800	526895035	4750	4750	4750	4750	0
265	20240530	153700	526895035	4750	4750	4750	4750	0
266	20240530	153600	526895035	4750	4750	4750	4750	0
267	20240530	153500	526895035	4750	4750	4750	4750	0
268	20240530	153400	526895035	4750	4750	4750	4750	0
269	20240530	153300	526895035	4750	4750	4750	4750	0
270	20240530	153200	526895035	4750	4750	4750	4750	0
271	20240530	153100	526895035	4750	4750	4750	4750	0
272	20240530	153000	526895035	4750	4750	4750	4750	3246
273	20240530	152900	519185785	4750	4750	4750	4750	0
274	20240530	152800	519185785	4750	4750	4750	4750	0
275	20240530	152700	519185785	4750	4750	4750	4750	0
276	20240530	152600	519185785	4750	4750	4750	4750	0
277	20240530	152500	519185785	4750	4750	4750	4750	0
278	20240530	152400	519185785	4750	4750	4750	4750	0
279	20240530	152300	519185785	4750	4750	4750	4750	0
280	20240530	152200	519185785	4750	4750	4750	4750	0
281	20240530	152100	519185785	4750	4750	4750	4750	0
282	20240530	152000	519185785	4750	4750	4750	4750	0
283	20240530	151900	519185785	4750	4770	4770	4750	819
284	20240530	151800	515284420	4765	4765	4770	4765	594
285	20240530	151700	512453590	4765	4760	4765	4760	104
286	20240530	151600	511958530	4765	4765	4765	4765	0
287	20240530	151500	511958530	4765	4760	4765	4760	16
288	20240530	151400	511882360	4765	4765	4765	4765	1
289	20240530	151300	511877595	4760	4760	4760	4760	0
290	20240530	151200	511877595	4760	4760	4760	4760	0
291	20240530	151100	511877595	4760	4760	4760	4760	1
292	20240530	151000	511872835	4765	4765	4765	4765	0
293	20240530	150900	511872835	4765	4765	4765	4765	0
294	20240530	150800	511872835	4765	4765	4765	4760	3
295	20240530	150700	511858545	4765	4765	4765	4765	0
296	20240530	150600	511858545	4765	4760	4765	4760	134
297	20240530	150500	511220535	4765	4765	4765	4765	697
298	20240530	150400	507899330	4760	4760	4760	4760	0
299	20240530	150300	507899330	4760	4760	4760	4760	302
300	20240530	150200	506461810	4745	4755	4755	4745	1663
301	20240530	150100	498565290	4760	4760	4760	4760	217
302	20240530	150000	497532370	4760	4760	4760	4760	104
303	20240530	145900	497037330	4760	4755	4760	4755	206
304	20240530	145800	496057285	4760	4760	4760	4760	119
305	20240530	145700	495490845	4760	4760	4760	4760	244
306	20240530	145600	494329405	4760	4760	4760	4760	56
307	20240530	145500	494062845	4760	4760	4760	4755	109
308	20240530	145400	493544010	4760	4760	4760	4760	105
309	20240530	145300	493044210	4760	4760	4760	4760	308
310	20240530	145200	491578130	4760	4760	4760	4755	1387
311	20240530	145100	484976145	4765	4760	4765	4760	45
312	20240530	145000	484761870	4760	4760	4760	4760	0
313	20240530	144900	484761870	4760	4760	4760	4760	1030
314	20240530	144800	479859070	4760	4755	4760	4755	227
315	20240530	144700	478779200	4750	4745	4750	4745	4116
316	20240530	144600	459244050	4745	4740	4745	4740	133
317	20240530	144500	458613485	4745	4745	4745	4745	12
318	20240530	144400	458556545	4745	4745	4745	4745	47
319	20240530	144300	458333530	4745	4745	4745	4745	98
320	20240530	144200	457868520	4740	4745	4745	4740	192
321	20240530	144100	456957890	4745	4745	4745	4745	104
322	20240530	144000	456464410	4745	4745	4745	4745	96
323	20240530	143900	456008890	4745	4745	4745	4740	371
324	20240530	143800	454249300	4745	4745	4745	4745	106
325	20240530	143700	453746330	4745	4745	4745	4745	124
326	20240530	143600	453157950	4745	4740	4745	4740	189
327	20240530	143500	452261565	4745	4740	4745	4740	152
328	20240530	143400	451540610	4745	4745	4745	4745	121
329	20240530	143300	450966465	4745	4740	4745	4740	243
330	20240530	143200	449814125	4745	4745	4745	4745	221
331	20240530	143100	448765480	4745	4745	4745	4745	104
332	20240530	143000	448272000	4745	4745	4745	4745	87
333	20240530	142900	447859185	4740	4745	4745	4740	272
334	20240530	142800	446569290	4745	4745	4745	4745	105
335	20240530	142700	446071065	4745	4745	4745	4745	102
336	20240530	142600	445587075	4745	4740	4745	4740	263
337	20240530	142500	444339930	4745	4745	4745	4745	138
338	20240530	142400	443685120	4750	4740	4750	4740	1362
339	20240530	142300	437226785	4735	4740	4740	4735	390
340	20240530	142200	435379610	4740	4740	4740	4740	198
341	20240530	142100	434441090	4740	4740	4740	4740	107
342	20240530	142000	433933910	4740	4735	4740	4735	1547
343	20240530	141900	426601930	4740	4735	4740	4735	698
344	20240530	141800	423296410	4740	4740	4740	4740	123
345	20240530	141700	422713390	4740	4740	4740	4740	104
346	20240530	141600	422220430	4735	4740	4740	4735	1712
347	20240530	141500	414113065	4740	4740	4740	4740	104
348	20240530	141400	413620105	4735	4735	4735	4735	2738
349	20240530	141300	400655675	4735	4740	4740	4735	250
350	20240530	141200	399471375	4740	4740	4740	4740	104
351	20240530	141100	398978415	4740	4740	4740	4740	89
352	20240530	141000	398556555	4740	4735	4740	4735	231
353	20240530	140900	397462155	4740	4740	4740	4740	105
354	20240530	140800	396964455	4740	4740	4740	4740	281
355	20240530	140700	395632515	4735	4740	4740	4735	204
356	20240530	140600	394666055	4740	4740	4740	4740	116
357	20240530	140500	394116215	4740	4740	4740	4740	113
358	20240530	140400	393580595	4740	4740	4740	4740	115
359	20240530	140300	393035495	4745	4745	4745	4745	178
360	20240530	140200	392190885	4745	4745	4745	4745	117
361	20240530	140100	391635720	4745	4745	4745	4745	104
362	20240530	140000	391142240	4745	4745	4745	4730	4561
363	20240530	135900	369558090	4745	4745	4745	4745	104
364	20240530	135800	369064610	4745	4745	4745	4745	101
365	20240530	135700	368585365	4745	4740	4745	4740	294
366	20240530	135600	367191220	4745	4745	4745	4745	105
367	20240530	135500	366692995	4745	4745	4745	4745	95
368	20240530	135400	366242220	4745	4740	4745	4740	189
369	20240530	135300	365345830	4745	4740	4745	4740	1125
370	20240530	135200	360012810	4745	4745	4745	4745	198
371	20240530	135100	359073300	4745	4740	4745	4740	245
372	20240530	135000	357911480	4745	4745	4745	4745	100
373	20240530	134900	357436980	4745	4745	4745	4745	110
374	20240530	134800	356915030	4745	4745	4745	4745	104
375	20240530	134700	356421550	4740	4745	4745	4740	398
376	20240530	134600	354533895	4745	4745	4745	4745	0
377	20240530	134500	354533895	4745	4745	4745	4745	204
378	20240530	134400	353565915	4740	4745	4745	4740	275
379	20240530	134300	352261850	4745	4745	4745	4745	104
380	20240530	134200	351768370	4745	4745	4745	4745	87
381	20240530	134100	351355555	4745	4740	4745	4740	211
382	20240530	134000	350354825	4745	4745	4745	4745	158
383	20240530	133900	349605115	4745	4745	4745	4740	7739
384	20240530	133800	312921580	4740	4745	4745	4740	158
385	20240530	133700	312172595	4745	4745	4745	4745	0
386	20240530	133600	312172595	4745	4745	4745	4745	256
387	20240530	133500	310957875	4745	4745	4745	4745	21
388	20240530	133400	310858230	4740	4745	4745	4740	85
389	20240530	133300	310455325	4745	4745	4745	4745	2
390	20240530	133200	310445835	4745	4745	4745	4745	10
391	20240530	133100	310398385	4745	4745	4745	4740	214
392	20240530	133000	309383660	4745	4745	4745	4745	9
393	20240530	132900	309340955	4745	4745	4745	4745	37
394	20240530	132800	309165390	4740	4745	4745	4740	147
395	20240530	132700	308468585	4745	4745	4745	4745	19
396	20240530	132600	308378430	4745	4745	4745	4745	76
397	20240530	132500	308017810	4745	4740	4745	4740	212
398	20240530	132400	307012340	4745	4745	4745	4745	982
399	20240530	132300	302352750	4745	4745	4745	4745	9
400	20240530	132200	302310045	4745	4745	4745	4745	29
401	20240530	132100	302172440	4740	4745	4745	4740	118
402	20240530	132000	301613025	4745	4745	4745	4745	34
403	20240530	131900	301451695	4745	4745	4745	4745	27
404	20240530	131800	301323580	4740	4745	4745	4740	110
405	20240530	131700	300802175	4745	4745	4745	4745	8
406	20240530	131600	300764215	4745	4745	4745	4745	18
407	20240530	131500	300678805	4745	4745	4745	4740	301
408	20240530	131400	299251375	4745	4745	4745	4745	204
409	20240530	131300	298283395	4745	4745	4745	4745	11
410	20240530	131200	298231200	4745	4740	4745	4740	222
411	20240530	131100	297178695	4745	4745	4745	4745	5
412	20240530	131000	297154970	4745	4745	4745	4745	51
413	20240530	130900	296912975	4745	4740	4745	4740	222
414	20240530	130800	295860470	4745	4745	4745	4745	1
415	20240530	130700	295855725	4745	4745	4745	4745	28
416	20240530	130600	295722865	4745	4745	4745	4745	88
417	20240530	130500	295305305	4740	4745	4745	4740	182
418	20240530	130400	294442575	4745	4745	4745	4745	16
419	20240530	130300	294366655	4745	4745	4745	4745	63
420	20240530	130200	294067720	4740	4740	4740	4740	134
421	20240530	130100	293432560	4745	4745	4745	4745	3
422	20240530	130000	293418325	4745	4745	4745	4745	11
423	20240530	125900	293366130	4745	4745	4745	4740	198
424	20240530	125800	292427320	4745	4745	4745	4745	1
425	20240530	125700	292422575	4745	4745	4745	4745	5
426	20240530	125600	292398850	4745	4740	4745	4740	100
427	20240530	125500	291924750	4745	4745	4745	4745	0
428	20240530	125400	291924750	4745	4745	4745	4745	1
429	20240530	125300	291920005	4745	4745	4745	4745	2
430	20240530	125200	291910515	4745	4745	4745	4745	47
431	20240530	125100	291687500	4750	4750	4750	4750	7
432	20240530	125000	291654250	4750	4745	4750	4745	111
433	20240530	124900	291127445	4750	4750	4750	4750	1
434	20240530	124800	291122695	4750	4750	4750	4750	2
435	20240530	124700	291113195	4750	4750	4750	4750	9
436	20240530	124600	291070445	4750	4745	4750	4745	179
437	20240530	124500	290220910	4750	4750	4750	4750	0
438	20240530	124400	290220910	4750	4750	4750	4750	8
439	20240530	124300	290182910	4750	4745	4750	4745	127
440	20240530	124200	289580165	4750	4750	4750	4750	0
441	20240530	124100	289580165	4750	4750	4750	4750	0
442	20240530	124000	289580165	4750	4750	4750	4750	2
443	20240530	123900	289570665	4755	4755	4755	4755	6
444	20240530	123800	289542135	4755	4755	4755	4755	24
445	20240530	123700	289428015	4755	4755	4755	4755	203
446	20240530	123600	288462750	4750	4755	4755	4750	707
447	20240530	123500	285104485	4755	4755	4755	4755	12
448	20240530	123400	285047425	4755	4755	4755	4755	49
449	20240530	123300	284814430	4750	4755	4755	4750	195
450	20240530	123200	283888080	4755	4755	4755	4755	79
451	20240530	123100	283512435	4755	4755	4755	4755	174
452	20240530	123000	282685065	4755	4750	4755	4750	187
453	20240530	122900	281796320	4755	4755	4755	4755	209
454	20240530	122800	280802525	4755	4755	4755	4755	92
455	20240530	122700	280365065	4755	4755	4755	4755	106
456	20240530	122600	279861035	4750	4755	4755	4750	185
457	20240530	122500	278981760	4750	4745	4750	4745	459
458	20240530	122400	276803730	4745	4745	4745	4745	106
459	20240530	122300	276300760	4745	4745	4745	4745	782
460	20240530	122200	272590170	4745	4745	4745	4745	250
461	20240530	122100	271403920	4745	4745	4745	4745	104
462	20240530	122000	270910440	4745	4745	4745	4740	768
463	20240530	121900	267267105	4745	4745	4745	4745	121
464	20240530	121800	266692960	4745	4745	4745	4745	104
465	20240530	121700	266199480	4745	4740	4745	4740	277
466	20240530	121600	264885985	4745	4745	4745	4745	125
467	20240530	121500	264292860	4745	4745	4745	4745	104
468	20240530	121400	263799380	4745	4740	4745	4740	364
469	20240530	121300	262072985	4745	4745	4745	4745	105
470	20240530	121200	261574760	4745	4745	4745	4745	92
471	20240530	121100	261138220	4745	4745	4745	4745	283
472	20240530	121000	259795385	4740	4745	4745	4740	227
473	20240530	120900	258718835	4745	4745	4745	4745	89
474	20240530	120800	258296530	4745	4745	4745	4745	1124
475	20240530	120700	252963150	4745	4740	4745	4740	260
476	20240530	120600	251730230	4745	4745	4745	4745	201
477	20240530	120500	250776485	4740	4740	4740	4740	5930
478	20240530	120400	222668285	4735	4735	4735	4735	111
479	20240530	120300	222142700	4740	4740	4740	4740	2
480	20240530	120200	222133220	4740	4740	4740	4740	8
481	20240530	120100	222095300	4740	4735	4740	4735	139
482	20240530	120000	221436995	4740	4740	4740	4740	0
483	20240530	115900	221436995	4740	4740	4740	4740	2
484	20240530	115800	221427515	4740	4740	4740	4740	28
485	20240530	115700	221294795	4735	4740	4740	4735	90
486	20240530	115600	220868630	4740	4740	4740	4740	11
487	20240530	115500	220816490	4740	4740	4740	4740	46
488	20240530	115400	220598450	4735	4740	4740	4735	183
489	20240530	115300	219731820	4740	4740	4740	4740	97
490	20240530	115200	219272040	4740	4735	4740	4735	816
491	20240530	115100	215405200	4740	4740	4740	4735	193
492	20240530	115000	214491150	4740	4740	4740	4740	3
493	20240530	114900	214476930	4740	4740	4740	4740	10
494	20240530	114800	214429530	4740	4735	4740	4735	202
495	20240530	114700	213472860	4740	4740	4740	4740	1
496	20240530	114600	213468120	4740	4740	4740	4740	2
497	20240530	114500	213458640	4740	4740	4740	4740	8
498	20240530	114400	213420720	4740	4735	4740	4735	152
499	20240530	114300	212700830	4740	4740	4740	4740	90
500	20240530	114200	212274230	4735	4735	4740	4735	111
501	20240530	114100	211748105	4735	4740	4740	4735	608
502	20240530	114000	208866940	4740	4740	4740	4740	28
503	20240530	113900	208734220	4740	4740	4740	4740	110
504	20240530	113800	208212820	4740	4735	4740	4735	262
505	20240530	113700	206971730	4740	4740	4740	4740	85
506	20240530	113600	206568830	4740	4740	4740	4740	219
507	20240530	113500	205530770	4735	4740	4740	4735	259
508	20240530	113400	204303890	4740	4740	4740	4740	115
509	20240530	113300	203758790	4740	4740	4740	4740	104
510	20240530	113200	203265830	4740	4735	4740	4735	165
511	20240530	113100	202484125	4740	4740	4740	4740	117
512	20240530	113000	201929545	4740	4740	4740	4740	104
513	20240530	112900	201436585	4740	4740	4740	4740	219
514	20240530	112800	200398525	4735	4740	4740	4735	279
515	20240530	112700	199076935	4740	4740	4740	4740	100
516	20240530	112600	198602935	4740	4740	4740	4740	110
517	20240530	112500	198081535	4735	4740	4740	4735	1290
518	20240530	112400	191967625	4740	4740	4740	4740	93
519	20240530	112300	191526805	4740	4740	4740	4740	109
520	20240530	112200	191010145	4740	4735	4740	4735	190
521	20240530	112100	190109975	4740	4740	4740	4740	1210
522	20240530	112000	184374575	4740	4740	4740	4740	104
523	20240530	111900	183881615	4740	4735	4740	4735	243
524	20240530	111800	182730560	4740	4740	4740	4740	121
525	20240530	111700	182157020	4740	4740	4740	4740	104
526	20240530	111600	181664060	4740	4740	4740	4740	86
527	20240530	111500	181256420	4735	4740	4740	4735	247
528	20240530	111400	180086285	4740	4740	4740	4740	105
529	20240530	111300	179588585	4740	4740	4740	4735	5602
530	20240530	111200	153042030	4740	4745	4745	4740	1345
531	20240530	111100	146666725	4745	4745	4745	4745	1
532	20240530	111000	146661980	4745	4745	4745	4745	6
533	20240530	110900	146633510	4745	4740	4745	4740	109
534	20240530	110800	146116740	4745	4745	4745	4745	3
535	20240530	110700	146102505	4745	4745	4745	4745	13
536	20240530	110600	146040820	4745	4740	4745	4740	222
537	20240530	110500	144988315	4745	4745	4745	4745	2
538	20240530	110400	144978825	4745	4745	4745	4745	8
539	20240530	110300	144940865	4745	4745	4745	4745	32
540	20240530	110200	144789025	4740	4740	4740	4740	125
541	20240530	110100	144196525	4745	4745	4745	4745	1
542	20240530	110000	144191780	4745	4745	4745	4745	6
543	20240530	105900	144163310	4745	4740	4745	4740	117
544	20240530	105800	143608610	4745	4745	4745	4745	2
545	20240530	105700	143599120	4745	4745	4745	4745	38
546	20240530	105600	143418810	4740	4745	4745	4740	122
547	20240530	105500	142840525	4745	4745	4745	4745	2
548	20240530	105400	142831035	4745	4745	4745	4745	9
549	20240530	105300	142788330	4745	4740	4745	4740	178
550	20240530	105200	141944425	4745	4745	4745	4745	5
551	20240530	105100	141920700	4745	4745	4745	4745	21
552	20240530	105000	141821055	4745	4745	4745	4745	79
553	20240530	104900	141446200	4740	4745	4745	4740	330
554	20240530	104800	139880945	4745	4745	4745	4745	104
555	20240530	104700	139387465	4740	4740	4740	4740	502
556	20240530	104600	137007985	4735	4740	4740	4735	199
557	20240530	104500	136065130	4740	4740	4740	4740	914
558	20240530	104400	131732770	4735	4735	4735	4735	0
559	20240530	104300	131732770	4735	4735	4735	4735	140
560	20240530	104200	131069870	4740	4740	4740	4740	0
561	20240530	104100	131069870	4740	4740	4740	4740	4
562	20240530	104000	131050910	4740	4740	4740	4740	18
563	20240530	103900	130965590	4740	4740	4740	4740	0
564	20240530	103800	130965590	4740	4740	4740	4740	100
565	20240530	103700	130491590	4740	4740	4740	4740	110
566	20240530	103600	129970190	4745	4745	4745	4745	0
567	20240530	103500	129970190	4745	4745	4745	4745	310
568	20240530	103400	128499240	4745	4745	4745	4745	0
569	20240530	103300	128499240	4745	4740	4745	4740	257
570	20240530	103200	127280585	4745	4745	4745	4740	274
571	20240530	103100	125980705	4745	4745	4745	4745	106
572	20240530	103000	125477735	4740	4735	4740	4735	85
573	20240530	102900	125074855	4735	4735	4735	4735	0
574	20240530	102800	125074855	4735	4735	4735	4735	0
575	20240530	102700	125074855	4735	4740	4745	4735	4353
576	20240530	102600	104461335	4745	4745	4745	4745	0
577	20240530	102500	104461335	4745	4745	4745	4745	7
578	20240530	102400	104428120	4745	4740	4745	4740	136
579	20240530	102300	103783330	4745	4745	4745	4745	13
580	20240530	102200	103721645	4745	4745	4745	4745	51
581	20240530	102100	103479650	4745	4745	4745	4745	0
582	20240530	102000	103479650	4745	4745	4745	4740	332
583	20240530	101900	101904785	4740	4740	4740	4740	817
584	20240530	101800	98032205	4740	4740	4740	4740	4
585	20240530	101700	98013245	4740	4745	4745	4740	14
586	20240530	101600	97946865	4745	4745	4745	4745	19
587	20240530	101500	97856710	4745	4745	4745	4745	75
588	20240530	101400	97500835	4740	4740	4740	4740	297
589	20240530	101300	96093055	4745	4745	4745	4745	6
590	20240530	101200	96064585	4745	4740	4745	4740	13
591	20240530	101100	96002905	4745	4740	4745	4740	126
592	20240530	101000	95405430	4745	4745	4745	4745	108
593	20240530	100900	94892970	4745	4745	4745	4745	129
594	20240530	100800	94280865	4740	4740	4740	4740	0
595	20240530	100700	94280865	4740	4745	4745	4740	253
596	20240530	100600	93081010	4745	4745	4745	4745	1110
597	20240530	100500	87814060	4740	4740	4740	4740	141
598	20240530	100400	87145720	4745	4745	4745	4745	126
599	20240530	100300	86547850	4740	4745	4745	4740	1099
600	20240530	100200	81337995	4745	4745	4745	4745	0
601	20240530	100100	81337995	4745	4745	4745	4740	268
602	20240530	100000	80066980	4745	4745	4745	4745	126
603	20240530	095900	79469110	4745	4745	4745	4745	107
604	20240530	095800	78961395	4745	4740	4745	4740	344
605	20240530	095700	77329780	4745	4745	4745	4745	426
606	20240530	095600	75308410	4745	4745	4745	4745	0
607	20240530	095500	75308410	4745	4740	4745	4740	199
608	20240530	095400	74364625	4745	4745	4745	4745	138
609	20240530	095300	73709815	4745	4745	4745	4745	128
610	20240530	095200	73102455	4745	4745	4745	4745	114
611	20240530	095100	72561525	4750	4750	4750	4750	148
612	20240530	095000	71858525	4750	4750	4750	4750	0
613	20240530	094900	71858525	4750	4750	4750	4750	127
614	20240530	094800	71255275	4750	4745	4750	4740	264
615	20240530	094700	70002700	4745	4745	4745	4745	128
616	20240530	094600	69395340	4740	4740	4740	4740	498
617	20240530	094500	67034820	4740	4740	4740	4740	3
618	20240530	094400	67020600	4745	4750	4750	4735	2658
619	20240530	094300	54431555	4750	4750	4750	4750	0
620	20240530	094200	54431555	4750	4750	4750	4750	127
621	20240530	094100	53828305	4755	4755	4755	4755	105
622	20240530	094000	53329030	4755	4755	4755	4755	149
623	20240530	093900	52620535	4755	4745	4755	4745	1144
624	20240530	093800	47190985	4750	4750	4750	4750	3431
625	20240530	093700	30893735	4760	4760	4760	4760	0
626	20240530	093600	30893735	4760	4760	4760	4760	1
627	20240530	093500	30888975	4760	4760	4760	4760	2
628	20240530	093400	30879455	4760	4760	4760	4760	10
629	20240530	093300	30831855	4760	4760	4760	4760	39
630	20240530	093200	30646215	4760	4760	4760	4760	153
631	20240530	093100	29917935	4765	4765	4765	4765	0
632	20240530	093000	29917935	4765	4765	4765	4765	2
633	20240530	092900	29908405	4750	4760	4760	4750	441
634	20240530	092800	27809905	4760	4760	4760	4760	0
635	20240530	092700	27809905	4760	4760	4760	4760	100
636	20240530	092600	27333905	4760	4760	4760	4760	0
637	20240530	092500	27333905	4760	4760	4760	4760	424
638	20240530	092400	25315665	4760	4760	4760	4760	0
639	20240530	092300	25315665	4760	4760	4760	4760	0
640	20240530	092200	25315665	4760	4760	4760	4760	0
641	20240530	092100	25315665	4760	4760	4760	4760	0
642	20240530	092000	25315665	4760	4760	4760	4760	103
643	20240530	091900	24825385	4760	4760	4760	4760	134
644	20240530	091800	24187545	4760	4760	4760	4760	0
645	20240530	091700	24187545	4760	4760	4760	4760	126
646	20240530	091600	23587785	4760	4760	4760	4760	125
647	20240530	091500	22992785	4760	4760	4760	4760	136
648	20240530	091400	22345425	4760	4760	4760	4760	0
649	20240530	091300	22345425	4760	4760	4760	4760	754
650	20240530	091200	18756385	4760	4760	4760	4760	122
651	20240530	091100	18175665	4760	4760	4760	4760	141
652	20240530	091000	17504505	4760	4760	4760	4760	127
653	20240530	090900	16899985	4740	4740	4740	4740	0
654	20240530	090800	16899985	4740	4740	4740	4740	0
655	20240530	090700	16899985	4740	4740	4740	4740	0
656	20240530	090600	16899985	4740	4740	4740	4740	0
657	20240530	090500	16899985	4740	4755	4755	4740	457
658	20240530	090400	14733790	4775	4770	4775	4770	300
659	20240530	090300	13302290	4775	4775	4775	4775	0
660	20240530	090200	13302290	4775	4775	4775	4775	0
661	20240530	090100	13302290	4775	4775	4775	4775	0
662	20240530	090000	13302290	4775	4785	4785	4775	2780