KissMeData/005680/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184600	961607700	9660	9660	9660	9660	1788
3	20240531	184500	961607700	9660	9660	9660	9660	0
4	20240531	184400	961607700	9660	9660	9660	9660	0
5	20240531	184300	961607700	9660	9660	9660	9660	0
6	20240531	184200	961607700	9660	9660	9660	9660	0
7	20240531	184100	961607700	9660	9660	9660	9660	0
8	20240531	184000	961607700	9660	9660	9660	9660	0
9	20240531	183900	961607700	9660	9660	9660	9660	0
10	20240531	183800	961607700	9660	9660	9660	9660	0
11	20240531	183700	961607700	9660	9660	9660	9660	0
12	20240531	183600	961607700	9660	9660	9660	9660	0
13	20240531	183500	961607700	9660	9660	9660	9660	0
14	20240531	183400	961607700	9660	9660	9660	9660	0
15	20240531	183300	961607700	9660	9660	9660	9660	0
16	20240531	183200	961607700	9660	9660	9660	9660	0
17	20240531	183100	961607700	9660	9660	9660	9660	0
18	20240531	183000	961607700	9660	9660	9660	9660	0
19	20240531	182900	961607700	9660	9660	9660	9660	0
20	20240531	182800	961607700	9660	9660	9660	9660	0
21	20240531	182700	961607700	9660	9660	9660	9660	0
22	20240531	182600	961607700	9660	9660	9660	9660	0
23	20240531	182500	961607700	9660	9660	9660	9660	0
24	20240531	182400	961607700	9660	9660	9660	9660	0
25	20240531	182300	961607700	9660	9660	9660	9660	0
26	20240531	182200	961607700	9660	9660	9660	9660	0
27	20240531	182100	961607700	9660	9660	9660	9660	0
28	20240531	182000	961607700	9660	9660	9660	9660	0
29	20240531	181900	961607700	9660	9660	9660	9660	0
30	20240531	181800	961607700	9660	9660	9660	9660	0
31	20240531	181700	961607700	9660	9660	9660	9660	0
32	20240531	181600	961607700	9660	9660	9660	9660	1788
33	20240531	181500	961607700	9660	9660	9660	9660	0
34	20240531	181400	961607700	9660	9660	9660	9660	0
35	20240531	181300	961607700	9660	9660	9660	9660	0
36	20240531	181200	961607700	9660	9660	9660	9660	0
37	20240531	181100	961607700	9660	9660	9660	9660	0
38	20240531	181000	961607700	9660	9660	9660	9660	0
39	20240531	180900	961607700	9660	9660	9660	9660	0
40	20240531	180800	961607700	9660	9660	9660	9660	0
41	20240531	180700	961607700	9660	9660	9660	9660	0
42	20240531	180600	961607700	9660	9660	9660	9660	0
43	20240531	180500	961607700	9660	9660	9660	9660	0
44	20240531	180400	961607700	9660	9660	9660	9660	0
45	20240531	180300	961607700	9660	9660	9660	9660	0
46	20240531	180200	961607700	9660	9660	9660	9660	0
47	20240531	180100	961607700	9660	9660	9660	9660	0
48	20240531	180000	961607700	9660	9660	9660	9660	0
49	20240531	175900	961607700	9660	9660	9660	9660	0
50	20240531	175800	961607700	9660	9660	9660	9660	0
51	20240531	175700	961607700	9660	9660	9660	9660	0
52	20240531	175600	961607700	9660	9660	9660	9660	0
53	20240531	175500	961607700	9660	9660	9660	9660	0
54	20240531	175400	961607700	9660	9660	9660	9660	0
55	20240531	175300	961607700	9660	9660	9660	9660	0
56	20240531	175200	961607700	9660	9660	9660	9660	0
57	20240531	175100	961607700	9660	9660	9660	9660	0
58	20240531	175000	961607700	9660	9660	9660	9660	0
59	20240531	174900	961607700	9660	9660	9660	9660	0
60	20240531	174800	961607700	9660	9660	9660	9660	0
61	20240531	174700	961607700	9660	9660	9660	9660	0
62	20240531	174600	961607700	9660	9660	9660	9660	1788
63	20240531	174500	961607700	9660	9660	9660	9660	0
64	20240531	174400	961607700	9660	9660	9660	9660	0
65	20240531	174300	961607700	9660	9660	9660	9660	0
66	20240531	174200	961607700	9660	9660	9660	9660	0
67	20240531	174100	961607700	9660	9660	9660	9660	0
68	20240531	174000	961607700	9660	9660	9660	9660	0
69	20240531	173900	961607700	9660	9660	9660	9660	0
70	20240531	173800	961607700	9660	9660	9660	9660	0
71	20240531	173700	961607700	9660	9660	9660	9660	0
72	20240531	173600	961607700	9660	9660	9660	9660	0
73	20240531	173500	961607700	9660	9660	9660	9660	0
74	20240531	173400	961607700	9660	9660	9660	9660	0
75	20240531	173300	961607700	9660	9660	9660	9660	0
76	20240531	173200	961607700	9660	9660	9660	9660	0
77	20240531	173100	961607700	9660	9660	9660	9660	0
78	20240531	173000	961607700	9660	9660	9660	9660	0
79	20240531	172900	961607700	9660	9660	9660	9660	0
80	20240531	172800	961607700	9660	9660	9660	9660	0
81	20240531	172700	961607700	9660	9660	9660	9660	0
82	20240531	172600	961607700	9660	9660	9660	9660	0
83	20240531	172500	961607700	9660	9660	9660	9660	0
84	20240531	172400	961607700	9660	9660	9660	9660	0
85	20240531	172300	961607700	9660	9660	9660	9660	0
86	20240531	172200	961607700	9660	9660	9660	9660	0
87	20240531	172100	961607700	9660	9660	9660	9660	0
88	20240531	172000	961607700	9660	9660	9660	9660	0
89	20240531	171900	961607700	9660	9660	9660	9660	0
90	20240531	171800	961607700	9660	9660	9660	9660	0
91	20240531	171700	961607700	9660	9660	9660	9660	0
92	20240531	171600	961607700	9660	9660	9660	9660	1788
93	20240531	171500	961607700	9660	9660	9660	9660	0
94	20240531	171400	961607700	9660	9660	9660	9660	0
95	20240531	171300	961607700	9660	9660	9660	9660	0
96	20240531	171200	961607700	9660	9660	9660	9660	0
97	20240531	171100	961607700	9660	9660	9660	9660	0
98	20240531	171000	961607700	9660	9660	9660	9660	0
99	20240531	170900	961607700	9660	9660	9660	9660	0
100	20240531	170800	961607700	9660	9660	9660	9660	0
101	20240531	170700	961607700	9660	9660	9660	9660	0
102	20240531	170600	961607700	9660	9660	9660	9660	0
103	20240531	170500	961607700	9660	9660	9660	9660	0
104	20240531	170400	961607700	9660	9660	9660	9660	0
105	20240531	170300	961607700	9660	9660	9660	9660	0
106	20240531	170200	961607700	9660	9660	9660	9660	0
107	20240531	170100	961607700	9660	9660	9660	9660	0
108	20240531	170000	961607700	9660	9660	9660	9660	0
109	20240531	165900	961607700	9660	9660	9660	9660	0
110	20240531	165800	961607700	9660	9660	9660	9660	0
111	20240531	165700	961607700	9660	9660	9660	9660	0
112	20240531	165600	961607700	9660	9660	9660	9660	0
113	20240531	165500	961607700	9660	9660	9660	9660	0
114	20240531	165400	961607700	9660	9660	9660	9660	0
115	20240531	165300	961607700	9660	9660	9660	9660	0
116	20240531	165200	961607700	9660	9660	9660	9660	0
117	20240531	165100	961607700	9660	9660	9660	9660	0
118	20240531	165000	961607700	9660	9660	9660	9660	0
119	20240531	164900	961607700	9660	9660	9660	9660	0
120	20240531	164800	961607700	9660	9660	9660	9660	0
121	20240531	164700	961607700	9660	9660	9660	9660	0
122	20240531	164600	961607700	9660	9660	9660	9660	1788
123	20240531	164500	961607700	9660	9660	9660	9660	0
124	20240531	164400	961607700	9660	9660	9660	9660	0
125	20240531	164300	961607700	9660	9660	9660	9660	0
126	20240531	164200	961607700	9660	9660	9660	9660	0
127	20240531	164100	961607700	9660	9660	9660	9660	0
128	20240531	164000	961607700	9660	9660	9660	9660	0
129	20240531	163900	961607700	9660	9660	9660	9660	0
130	20240531	163800	961607700	9660	9660	9660	9660	0
131	20240531	163700	961607700	9660	9660	9660	9660	0
132	20240531	163600	961607700	9660	9660	9660	9660	0
133	20240531	163500	961607700	9660	9660	9660	9660	0
134	20240531	163400	961607700	9660	9660	9660	9660	0
135	20240531	163300	961607700	9660	9660	9660	9660	0
136	20240531	163200	961607700	9660	9660	9660	9660	0
137	20240531	163100	961607700	9660	9660	9660	9660	0
138	20240531	163000	961607700	9660	9660	9660	9660	0
139	20240531	162900	961607700	9660	9660	9660	9660	0
140	20240531	162800	961607700	9660	9660	9660	9660	0
141	20240531	162700	961607700	9660	9660	9660	9660	0
142	20240531	162600	961607700	9660	9660	9660	9660	0
143	20240531	162500	961607700	9660	9660	9660	9660	0
144	20240531	162400	961607700	9660	9660	9660	9660	0
145	20240531	162300	961607700	9660	9660	9660	9660	0
146	20240531	162200	961607700	9660	9660	9660	9660	0
147	20240531	162100	961607700	9660	9660	9660	9660	0
148	20240531	162000	961607700	9660	9660	9660	9660	0
149	20240531	161900	961607700	9660	9660	9660	9660	0
150	20240531	161800	961607700	9660	9660	9660	9660	0
151	20240531	161700	961607700	9660	9660	9660	9660	0
152	20240531	161600	961607700	9660	9660	9660	9660	1788
153	20240531	161500	961607700	9660	9660	9660	9660	0
154	20240531	161400	961607700	9660	9660	9660	9660	0
155	20240531	161300	961607700	9660	9660	9660	9660	0
156	20240531	161200	961607700	9660	9660	9660	9660	0
157	20240531	161100	961607700	9660	9660	9660	9660	0
158	20240531	161000	961607700	9660	9660	9660	9660	0
159	20240531	160900	961607700	9660	9660	9660	9660	0
160	20240531	160800	961607700	9660	9660	9660	9660	0
161	20240531	160700	961607700	9660	9660	9660	9660	0
162	20240531	160600	961607700	9660	9660	9660	9660	0
163	20240531	160500	961607700	9660	9660	9660	9660	0
164	20240531	160400	961607700	9660	9660	9660	9660	0
165	20240531	160300	961607700	9660	9660	9660	9660	0
166	20240531	160200	961607700	9660	9660	9660	9660	0
167	20240531	160100	961607700	9660	9660	9660	9660	0
168	20240531	160000	961607700	9660	9660	9660	9660	0
169	20240531	155900	961607700	9660	9660	9660	9660	0
170	20240531	155800	961607700	9660	9660	9660	9660	0
171	20240531	155700	961607700	9660	9660	9660	9660	0
172	20240531	155600	961607700	9660	9660	9660	9660	0
173	20240531	155500	961607700	9660	9660	9660	9660	0
174	20240531	155400	961607700	9660	9660	9660	9660	0
175	20240531	155300	961607700	9660	9660	9660	9660	0
176	20240531	155200	961607700	9660	9660	9660	9660	0
177	20240531	155100	961607700	9660	9660	9660	9660	0
178	20240531	155000	961607700	9660	9660	9660	9660	0
179	20240531	154900	961607700	9660	9660	9660	9660	0
180	20240531	154800	961607700	9660	9660	9660	9660	0
181	20240531	154700	961607700	9660	9660	9660	9660	0
182	20240531	154600	961607700	9660	9660	9660	9660	1788
183	20240531	154500	961607700	9660	9660	9660	9660	0
184	20240531	154400	961607700	9660	9660	9660	9660	0
185	20240531	154300	961607700	9660	9660	9660	9660	0
186	20240531	154200	961607700	9660	9660	9660	9660	0
187	20240531	154100	961607700	9660	9660	9660	9660	0
188	20240531	154000	961607700	9660	9660	9660	9660	0
189	20240531	153900	961607700	9660	9660	9660	9660	0
190	20240531	153800	961607700	9660	9660	9660	9660	0
191	20240531	153700	961607700	9660	9660	9660	9660	0
192	20240531	153600	961607700	9660	9660	9660	9660	0
193	20240531	153500	961607700	9660	9660	9660	9660	0
194	20240531	153400	961607700	9660	9660	9660	9660	0
195	20240531	153300	961607700	9660	9660	9660	9660	0
196	20240531	153200	961607700	9660	9660	9660	9660	0
197	20240531	153100	961607700	9660	9660	9660	9660	0
198	20240531	153000	961607700	9660	9660	9660	9660	1788
199	20240531	152900	944335620	9660	9660	9660	9660	0
200	20240531	152800	944335620	9660	9660	9660	9660	0
201	20240531	152700	944335620	9660	9660	9660	9660	0
202	20240531	152600	944335620	9660	9660	9660	9660	0
203	20240531	152500	944335620	9660	9660	9660	9660	0
204	20240531	152400	944335620	9660	9660	9660	9660	0
205	20240531	152300	944335620	9660	9660	9660	9660	0
206	20240531	152200	944335620	9660	9660	9660	9660	0
207	20240531	152100	944335620	9660	9660	9660	9660	0
208	20240531	152000	944335620	9660	9660	9660	9660	0
209	20240531	151900	944335620	9660	9640	9660	9640	169
210	20240531	151800	942704920	9650	9650	9650	9650	5
211	20240531	151700	942656670	9650	9650	9650	9650	15
212	20240531	151600	942511920	9650	9640	9650	9630	1379
213	20240531	151500	929226210	9640	9640	9640	9640	682
214	20240531	151400	922651730	9660	9660	9670	9640	5921
215	20240531	151300	865532210	9670	9670	9670	9670	27
216	20240531	151200	865271120	9690	9690	9690	9690	0
217	20240531	151100	865271120	9690	9690	9690	9690	0
218	20240531	151000	865271120	9690	9650	9690	9650	1130
219	20240531	150900	854356190	9650	9660	9660	9650	4
220	20240531	150800	854317560	9650	9650	9650	9650	93
221	20240531	150700	853420110	9650	9660	9660	9650	33
222	20240531	150600	853101630	9650	9660	9660	9650	523
223	20240531	150500	848049500	9670	9660	9670	9660	33
224	20240531	150400	847730690	9670	9660	9670	9660	256
225	20240531	150300	845257220	9660	9660	9660	9660	227
226	20240531	150200	843064400	9670	9660	9670	9660	403
227	20240531	150100	839171370	9670	9670	9670	9670	10
228	20240531	150000	839074670	9670	9670	9670	9670	31
229	20240531	145900	838774900	9670	9670	9670	9660	103
230	20240531	145800	837779640	9660	9660	9660	9660	70
231	20240531	145700	837103440	9660	9670	9670	9650	143
232	20240531	145600	835722160	9650	9670	9670	9650	2515
233	20240531	145500	811421570	9680	9690	9690	9680	492
234	20240531	145400	806658990	9690	9690	9690	9690	0
235	20240531	145300	806658990	9690	9690	9690	9690	0
236	20240531	145200	806658990	9690	9690	9690	9690	50
237	20240531	145100	806174490	9690	9690	9690	9690	0
238	20240531	145000	806174490	9690	9690	9690	9690	0
239	20240531	144900	806174490	9690	9690	9690	9690	0
240	20240531	144800	806174490	9690	9690	9690	9690	3
241	20240531	144700	806145420	9690	9690	9690	9690	0
242	20240531	144600	806145420	9690	9690	9690	9690	16
243	20240531	144500	805990380	9680	9670	9680	9670	355
244	20240531	144400	802557520	9670	9670	9670	9670	100
245	20240531	144300	801590520	9660	9660	9660	9660	100
246	20240531	144200	800624520	9670	9670	9670	9670	150
247	20240531	144100	799174020	9670	9680	9680	9670	554
248	20240531	144000	793813920	9680	9680	9680	9680	0
249	20240531	143900	793813920	9680	9680	9680	9680	0
250	20240531	143800	793813920	9680	9680	9680	9680	2
251	20240531	143700	793794560	9670	9670	9670	9670	23
252	20240531	143600	793572150	9670	9670	9670	9670	100
253	20240531	143500	792605150	9660	9670	9670	9660	365
254	20240531	143400	789079240	9670	9670	9670	9670	290
255	20240531	143300	786274940	9670	9670	9670	9670	0
256	20240531	143200	786274940	9670	9670	9670	9670	5
257	20240531	143100	786226590	9670	9670	9670	9670	0
258	20240531	143000	786226590	9670	9670	9670	9670	1
259	20240531	142900	786216920	9650	9650	9650	9650	0
260	20240531	142800	786216920	9650	9660	9660	9650	1789
261	20240531	142700	768944440	9660	9700	9700	9650	6926
262	20240531	142600	702015340	9700	9700	9700	9700	0
263	20240531	142500	702015340	9700	9700	9700	9700	0
264	20240531	142400	702015340	9700	9700	9700	9700	0
265	20240531	142300	702015340	9700	9710	9710	9700	43
266	20240531	142200	701598220	9710	9740	9740	9710	2197
267	20240531	142100	680203990	9750	9750	9750	9750	88
268	20240531	142000	679345990	9750	9750	9750	9750	0
269	20240531	141900	679345990	9750	9750	9750	9750	0
270	20240531	141800	679345990	9750	9750	9750	9750	60
271	20240531	141700	678760990	9750	9740	9750	9740	2
272	20240531	141600	678741500	9740	9740	9740	9740	0
273	20240531	141500	678741500	9740	9740	9740	9740	0
274	20240531	141400	678741500	9740	9740	9740	9740	30
275	20240531	141300	678449300	9740	9750	9750	9740	424
276	20240531	141200	674318890	9750	9750	9750	9750	5
277	20240531	141100	674270140	9740	9750	9750	9740	47
278	20240531	141000	673812350	9750	9750	9750	9750	568
279	20240531	140900	668274350	9750	9760	9760	9750	342
280	20240531	140800	664936540	9760	9760	9760	9760	79
281	20240531	140700	664165500	9760	9760	9760	9760	0
282	20240531	140600	664165500	9760	9760	9760	9760	22
283	20240531	140500	663950780	9770	9770	9770	9770	0
284	20240531	140400	663950780	9770	9770	9770	9770	20
285	20240531	140300	663755380	9760	9760	9760	9760	0
286	20240531	140200	663755380	9760	9760	9760	9760	24
287	20240531	140100	663521140	9760	9760	9760	9760	1
288	20240531	140000	663511380	9750	9760	9760	9750	31
289	20240531	135900	663209050	9760	9760	9760	9760	0
290	20240531	135800	663209050	9760	9760	9760	9760	62
291	20240531	135700	662603930	9760	9760	9760	9760	0
292	20240531	135600	662603930	9760	9760	9760	9760	1
293	20240531	135500	662594170	9760	9760	9760	9760	32
294	20240531	135400	662281850	9760	9760	9780	9760	23
295	20240531	135300	662057350	9760	9760	9760	9760	80
296	20240531	135200	661276550	9760	9780	9780	9760	110
297	20240531	135100	660202750	9760	9760	9760	9760	60
298	20240531	135000	659617150	9780	9780	9780	9780	0
299	20240531	134900	659617150	9780	9780	9780	9780	5
300	20240531	134800	659568250	9780	9780	9780	9780	70
301	20240531	134700	658883650	9780	9780	9780	9780	0
302	20240531	134600	658883650	9780	9780	9780	9780	0
303	20240531	134500	658883650	9780	9780	9780	9780	0
304	20240531	134400	658883650	9780	9770	9780	9770	200
305	20240531	134300	656928590	9770	9770	9770	9770	10
306	20240531	134200	656830890	9770	9770	9770	9770	0
307	20240531	134100	656830890	9770	9780	9780	9770	198
308	20240531	134000	654896380	9780	9780	9780	9780	0
309	20240531	133900	654896380	9780	9780	9780	9780	0
310	20240531	133800	654896380	9780	9780	9780	9780	0
311	20240531	133700	654896380	9780	9780	9780	9780	0
312	20240531	133600	654896380	9780	9780	9780	9780	18
313	20240531	133500	654720340	9800	9800	9800	9800	0
314	20240531	133400	654720340	9800	9800	9800	9800	0
315	20240531	133300	654720340	9800	9800	9800	9800	0
316	20240531	133200	654720340	9800	9800	9800	9800	10
317	20240531	133100	654622340	9800	9810	9810	9800	953
318	20240531	133000	645282830	9810	9810	9810	9810	10
319	20240531	132900	645184730	9810	9810	9810	9810	6
320	20240531	132800	645125870	9800	9800	9800	9800	0
321	20240531	132700	645125870	9800	9800	9800	9800	0
322	20240531	132600	645125870	9800	9800	9800	9800	0
323	20240531	132500	645125870	9800	9800	9800	9800	118
324	20240531	132400	643969470	9800	9790	9800	9790	25
325	20240531	132300	643724600	9790	9790	9790	9790	0
326	20240531	132200	643724600	9790	9790	9790	9790	0
327	20240531	132100	643724600	9790	9790	9790	9790	0
328	20240531	132000	643724600	9790	9790	9790	9790	0
329	20240531	131900	643724600	9790	9800	9800	9790	102
330	20240531	131800	642725250	9790	9780	9790	9780	328
331	20240531	131700	639516310	9780	9780	9780	9770	14
332	20240531	131600	639379510	9770	9770	9770	9770	26
333	20240531	131500	639125490	9770	9770	9770	9770	13
334	20240531	131400	638998480	9770	9770	9770	9770	0
335	20240531	131300	638998480	9770	9770	9770	9770	0
336	20240531	131200	638998480	9770	9770	9770	9770	0
337	20240531	131100	638998480	9770	9770	9770	9770	241
338	20240531	131000	636643910	9770	9760	9770	9760	119
339	20240531	130900	635481650	9750	9750	9750	9750	5
340	20240531	130800	635432900	9750	9750	9750	9750	0
341	20240531	130700	635432900	9750	9750	9750	9750	4
342	20240531	130600	635393900	9750	9750	9750	9750	2
343	20240531	130500	635374400	9750	9750	9750	9750	6
344	20240531	130400	635315900	9750	9750	9750	9750	0
345	20240531	130300	635315900	9750	9750	9750	9750	0
346	20240531	130200	635315900	9750	9750	9750	9750	50
347	20240531	130100	634828400	9750	9750	9750	9750	2
348	20240531	130000	634808900	9750	9750	9750	9750	6
349	20240531	125900	634750400	9760	9760	9760	9760	0
350	20240531	125800	634750400	9760	9760	9760	9760	0
351	20240531	125700	634750400	9760	9760	9760	9760	0
352	20240531	125600	634750400	9760	9760	9760	9760	5
353	20240531	125500	634701600	9750	9750	9750	9750	0
354	20240531	125400	634701600	9750	9750	9750	9750	35
355	20240531	125300	634360350	9750	9750	9750	9750	142
356	20240531	125200	632975850	9750	9750	9750	9750	10
357	20240531	125100	632878350	9750	9750	9750	9750	0
358	20240531	125000	632878350	9750	9750	9750	9750	47
359	20240531	124900	632420100	9750	9750	9750	9750	0
360	20240531	124800	632420100	9750	9750	9750	9750	12
361	20240531	124700	632303100	9750	9750	9750	9750	126
362	20240531	124600	631074600	9760	9760	9760	9760	0
363	20240531	124500	631074600	9760	9770	9770	9760	336
364	20240531	124400	627792620	9790	9790	9790	9790	0
365	20240531	124300	627792620	9790	9790	9790	9790	140
366	20240531	124200	626422020	9780	9780	9780	9780	0
367	20240531	124100	626422020	9780	9780	9780	9780	1147
368	20240531	124000	615204360	9780	9780	9780	9780	0
369	20240531	123900	615204360	9780	9780	9780	9780	800
370	20240531	123800	607380360	9780	9780	9780	9780	133
371	20240531	123700	606079620	9780	9780	9780	9780	0
372	20240531	123600	606079620	9780	9780	9780	9780	2
373	20240531	123500	606060060	9770	9770	9780	9760	296
374	20240531	123400	603168930	9780	9790	9790	9780	753
375	20240531	123300	595801510	9800	9800	9800	9800	0
376	20240531	123200	595801510	9800	9800	9800	9800	0
377	20240531	123100	595801510	9800	9800	9800	9800	0
378	20240531	123000	595801510	9800	9800	9800	9800	2
379	20240531	122900	595781910	9810	9810	9810	9810	1
380	20240531	122800	595772100	9800	9800	9800	9800	0
381	20240531	122700	595772100	9800	9800	9800	9800	181
382	20240531	122600	593998300	9800	9800	9800	9800	0
383	20240531	122500	593998300	9800	9800	9800	9800	0
384	20240531	122400	593998300	9800	9800	9800	9800	2
385	20240531	122300	593978700	9790	9790	9790	9790	0
386	20240531	122200	593978700	9790	9790	9790	9790	13
387	20240531	122100	593851430	9790	9790	9790	9790	14
388	20240531	122000	593714370	9790	9790	9790	9790	40
389	20240531	121900	593322770	9790	9790	9790	9790	0
390	20240531	121800	593322770	9790	9790	9790	9790	0
391	20240531	121700	593322770	9790	9790	9790	9790	0
392	20240531	121600	593322770	9790	9790	9790	9790	35
393	20240531	121500	592980120	9790	9790	9790	9790	2
394	20240531	121400	592960540	9790	9790	9790	9790	2
395	20240531	121300	592940960	9790	9790	9790	9790	0
396	20240531	121200	592940960	9790	9790	9790	9790	0
397	20240531	121100	592940960	9790	9790	9790	9790	5
398	20240531	121000	592892010	9790	9770	9790	9770	94
399	20240531	120900	591972600	9770	9770	9770	9770	2
400	20240531	120800	591953060	9770	9770	9770	9770	0
401	20240531	120700	591953060	9770	9770	9770	9770	0
402	20240531	120600	591953060	9770	9770	9770	9770	0
403	20240531	120500	591953060	9770	9770	9770	9770	3
404	20240531	120400	591923750	9780	9780	9780	9780	1
405	20240531	120300	591913970	9760	9760	9760	9760	0
406	20240531	120200	591913970	9760	9760	9760	9760	0
407	20240531	120100	591913970	9760	9760	9760	9760	0
408	20240531	120000	591913970	9760	9760	9760	9760	100
409	20240531	115900	590937970	9770	9770	9770	9770	1
410	20240531	115800	590928200	9780	9780	9780	9780	1
411	20240531	115700	590918420	9780	9780	9780	9780	0
412	20240531	115600	590918420	9780	9780	9780	9780	0
413	20240531	115500	590918420	9780	9780	9780	9780	0
414	20240531	115400	590918420	9780	9780	9780	9780	0
415	20240531	115300	590918420	9780	9780	9780	9780	1502
416	20240531	115200	576228860	9780	9780	9780	9780	0
417	20240531	115100	576228860	9780	9780	9780	9780	0
418	20240531	115000	576228860	9780	9780	9780	9780	0
419	20240531	114900	576228860	9780	9780	9780	9780	0
420	20240531	114800	576228860	9780	9780	9780	9780	0
421	20240531	114700	576228860	9780	9780	9780	9780	7
422	20240531	114600	576160400	9770	9770	9770	9770	2
423	20240531	114500	576140860	9770	9770	9770	9770	0
424	20240531	114400	576140860	9770	9770	9770	9770	0
425	20240531	114300	576140860	9770	9770	9770	9770	0
426	20240531	114200	576140860	9770	9770	9770	9770	0
427	20240531	114100	576140860	9770	9770	9770	9770	3
428	20240531	114000	576111550	9770	9760	9770	9760	523
429	20240531	113900	571007060	9760	9760	9760	9760	0
430	20240531	113800	571007060	9760	9760	9760	9760	1
431	20240531	113700	570997300	9760	9760	9760	9760	1
432	20240531	113600	570987540	9760	9760	9760	9760	3
433	20240531	113500	570958260	9760	9760	9760	9760	0
434	20240531	113400	570958260	9760	9760	9760	9760	1
435	20240531	113300	570948500	9740	9740	9740	9740	0
436	20240531	113200	570948500	9740	9740	9740	9740	0
437	20240531	113100	570948500	9740	9740	9740	9740	0
438	20240531	113000	570948500	9740	9740	9740	9740	911
439	20240531	112900	562075360	9740	9740	9740	9740	40
440	20240531	112800	561685760	9740	9740	9740	9740	0
441	20240531	112700	561685760	9740	9740	9740	9740	10
442	20240531	112600	561588360	9740	9740	9740	9740	0
443	20240531	112500	561588360	9740	9740	9740	9740	1
444	20240531	112400	561578620	9740	9740	9740	9740	0
445	20240531	112300	561578620	9740	9740	9740	9740	0
446	20240531	112200	561578620	9740	9740	9740	9740	186
447	20240531	112100	559766980	9740	9750	9750	9740	223
448	20240531	112000	557594920	9750	9750	9750	9750	4
449	20240531	111900	557555920	9750	9750	9750	9750	32
450	20240531	111800	557243920	9760	9760	9760	9760	1
451	20240531	111700	557234160	9800	9760	9800	9760	677
452	20240531	111600	550626600	9760	9760	9760	9760	29
453	20240531	111500	550343560	9750	9750	9750	9750	30
454	20240531	111400	550051060	9750	9750	9750	9750	0
455	20240531	111300	550051060	9750	9740	9750	9740	50
456	20240531	111200	549563810	9730	9730	9730	9730	20
457	20240531	111100	549369210	9730	9730	9730	9730	0
458	20240531	111000	549369210	9730	9720	9730	9720	164
459	20240531	110900	547773620	9710	9710	9710	9710	8
460	20240531	110800	547695940	9710	9720	9720	9710	100
461	20240531	110700	546724920	9720	9720	9720	9720	0
462	20240531	110600	546724920	9720	9720	9720	9720	0
463	20240531	110500	546724920	9720	9720	9720	9720	1512
464	20240531	110400	532028280	9720	9720	9720	9700	17
465	20240531	110300	531863200	9720	9720	9720	9720	0
466	20240531	110200	531863200	9720	9720	9720	9720	2
467	20240531	110100	531843760	9720	9720	9720	9720	1
468	20240531	110000	531834040	9720	9740	9740	9680	5449
469	20240531	105900	478983780	9730	9730	9730	9730	40
470	20240531	105800	478594580	9740	9740	9740	9740	1
471	20240531	105700	478584840	9740	9740	9740	9740	0
472	20240531	105600	478584840	9740	9740	9740	9740	2
473	20240531	105500	478565360	9730	9730	9730	9730	0
474	20240531	105400	478565360	9730	9730	9730	9730	0
475	20240531	105300	478565360	9730	9730	9730	9730	0
476	20240531	105200	478565360	9730	9740	9750	9730	291
477	20240531	105100	475732990	9750	9750	9750	9750	0
478	20240531	105000	475732990	9750	9750	9750	9750	0
479	20240531	104900	475732990	9750	9730	9770	9730	507
480	20240531	104800	470799800	9740	9750	9750	9740	61
481	20240531	104700	470205390	9740	9740	9740	9730	83
482	20240531	104600	469396980	9720	9730	9730	9700	305
483	20240531	104500	466435840	9750	9750	9750	9750	10
484	20240531	104400	466338340	9750	9770	9770	9750	809
485	20240531	104300	458438540	9770	9780	9780	9770	84
486	20240531	104200	457617850	9770	9770	9770	9770	20
487	20240531	104100	457422450	9780	9780	9780	9780	254
488	20240531	104000	454938330	9780	9780	9780	9780	1
489	20240531	103900	454928550	9780	9780	9780	9780	0
490	20240531	103800	454928550	9780	9790	9790	9780	561
491	20240531	103700	449441520	9790	9790	9790	9790	0
492	20240531	103600	449441520	9790	9790	9790	9790	50
493	20240531	103500	448952020	9800	9800	9800	9800	0
494	20240531	103400	448952020	9800	9790	9800	9790	303
495	20240531	103300	445985640	9800	9800	9800	9800	49
496	20240531	103200	445505440	9810	9810	9810	9810	0
497	20240531	103100	445505440	9810	9800	9810	9800	5
498	20240531	103000	445456430	9800	9800	9800	9800	0
499	20240531	102900	445456430	9800	9800	9800	9800	4
500	20240531	102800	445417230	9810	9810	9810	9810	197
501	20240531	102700	443484660	9810	9810	9810	9810	50
502	20240531	102600	442994160	9810	9810	9810	9810	74
503	20240531	102500	442268220	9810	9810	9810	9810	59
504	20240531	102400	441689430	9810	9810	9810	9810	0
505	20240531	102300	441689430	9810	9810	9810	9810	0
506	20240531	102200	441689430	9810	9810	9810	9810	2
507	20240531	102100	441669810	9790	9790	9790	9790	30
508	20240531	102000	441376110	9790	9790	9790	9790	0
509	20240531	101900	441376110	9790	9790	9790	9790	0
510	20240531	101800	441376110	9790	9790	9790	9790	22
511	20240531	101700	441160730	9790	9790	9790	9790	15
512	20240531	101600	441013880	9820	9820	9820	9820	0
513	20240531	101500	441013880	9820	9800	9820	9800	82
514	20240531	101400	440209100	9790	9790	9790	9790	1
515	20240531	101300	440199310	9790	9790	9790	9790	5
516	20240531	101200	440150360	9810	9800	9810	9800	1000
517	20240531	101100	430341040	9790	9790	9790	9790	151
518	20240531	101000	428862750	9800	9790	9800	9790	299
519	20240531	100900	425932720	9780	9780	9780	9780	0
520	20240531	100800	425932720	9780	9800	9800	9780	121
521	20240531	100700	424747340	9800	9800	9800	9800	0
522	20240531	100600	424747340	9800	9780	9800	9780	450
523	20240531	100500	420338750	9770	9770	9770	9770	5
524	20240531	100400	420289900	9760	9760	9760	9760	0
525	20240531	100300	420289900	9760	9760	9760	9760	1
526	20240531	100200	420280140	9750	9730	9750	9730	160
527	20240531	100100	418720260	9750	9750	9750	9750	0
528	20240531	100000	418720260	9750	9680	9750	9680	6411
529	20240531	095900	356564260	9670	9670	9670	9660	264
530	20240531	095800	354012310	9660	9670	9670	9660	340
531	20240531	095700	350726300	9700	9670	9700	9660	5066
532	20240531	095600	301718650	9670	9680	9680	9660	1151
533	20240531	095500	290590990	9680	9680	9680	9680	292
534	20240531	095400	287764430	9700	9700	9700	9700	40
535	20240531	095300	287376430	9680	9670	9680	9670	1979
536	20240531	095200	268230350	9660	9670	9680	9660	793
537	20240531	095100	260556710	9680	9680	9680	9670	181
538	20240531	095000	258806240	9680	9720	9720	9680	6096
539	20240531	094900	199765240	9720	9720	9720	9710	106
540	20240531	094800	198735430	9710	9770	9770	9710	9383
541	20240531	094700	107393520	9770	9770	9770	9770	0
542	20240531	094600	107393520	9770	9770	9770	9770	182
543	20240531	094500	105615380	9770	9770	9770	9770	79
544	20240531	094400	104843550	9770	9790	9790	9770	197
545	20240531	094300	102915480	9790	9790	9790	9790	44
546	20240531	094200	102484720	9800	9800	9800	9800	357
547	20240531	094100	98986120	9810	9800	9810	9800	12
548	20240531	094000	98868410	9810	9810	9810	9810	0
549	20240531	093900	98868410	9810	9810	9810	9810	1
550	20240531	093800	98858600	9810	9800	9810	9800	61
551	20240531	093700	98260700	9800	9810	9810	9800	608
552	20240531	093600	92302020	9810	9810	9810	9810	28
553	20240531	093500	92027340	9810	9810	9810	9810	7
554	20240531	093400	91958670	9810	9810	9810	9810	260
555	20240531	093300	89408070	9810	9810	9810	9810	1
556	20240531	093200	89398260	9810	9810	9810	9810	0
557	20240531	093100	89398260	9810	9800	9810	9800	492
558	20240531	093000	84575810	9800	9810	9810	9800	13
559	20240531	092900	84448290	9810	9810	9810	9810	0
560	20240531	092800	84448290	9810	9810	9810	9810	0
561	20240531	092700	84448290	9810	9810	9810	9810	10
562	20240531	092600	84350190	9820	9820	9820	9820	7
563	20240531	092500	84281450	9820	9820	9820	9820	20
564	20240531	092400	84085050	9810	9810	9810	9810	85
565	20240531	092300	83251200	9810	9820	9820	9810	128
566	20240531	092200	81994320	9820	9820	9820	9820	27
567	20240531	092100	81729180	9820	9810	9820	9810	49
568	20240531	092000	81248480	9810	9810	9810	9810	10
569	20240531	091900	81150380	9810	9830	9830	9810	398
570	20240531	091800	77245800	9830	9830	9830	9830	2
571	20240531	091700	77226140	9820	9800	9820	9800	7
572	20240531	091600	77157500	9810	9810	9810	9810	0
573	20240531	091500	77157500	9810	9810	9810	9810	0
574	20240531	091400	77157500	9810	9800	9850	9800	2047
575	20240531	091300	57084960	9800	9800	9800	9800	1
576	20240531	091200	57075160	9820	9830	9830	9820	335
577	20240531	091100	53785040	9820	9830	9830	9820	206
578	20240531	091000	51760110	9840	9830	9840	9830	274
579	20240531	090900	49063970	9830	9840	9840	9820	70
580	20240531	090800	48375970	9840	9850	9850	9840	200
581	20240531	090700	46407890	9870	9870	9870	9870	0
582	20240531	090600	46407890	9870	9820	9870	9820	50
583	20240531	090500	45915990	9820	9780	9820	9780	609
584	20240531	090400	39958490	9770	9770	9770	9760	233
585	20240531	090300	37682550	9770	9760	9770	9760	340
586	20240531	090200	34362650	9760	9730	9760	9730	313
587	20240531	090100	31317130	9760	9770	9770	9730	1697
588	20240531	090000	14774100	9830	9750	9830	9750	1513