KissMeData/053350/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193600	58237315	3570	3570	3570	3570	49
3	20240530	193500	58237315	3570	3570	3570	3570	0
4	20240530	193400	58237315	3570	3570	3570	3570	0
5	20240530	193300	58237315	3570	3570	3570	3570	0
6	20240530	193200	58237315	3570	3570	3570	3570	0
7	20240530	193100	58237315	3570	3570	3570	3570	0
8	20240530	193000	58237315	3570	3570	3570	3570	0
9	20240530	192900	58237315	3570	3570	3570	3570	0
10	20240530	192800	58237315	3570	3570	3570	3570	0
11	20240530	192700	58237315	3570	3570	3570	3570	0
12	20240530	192600	58237315	3570	3570	3570	3570	0
13	20240530	192500	58237315	3570	3570	3570	3570	0
14	20240530	192400	58237315	3570	3570	3570	3570	0
15	20240530	192300	58237315	3570	3570	3570	3570	0
16	20240530	192200	58237315	3570	3570	3570	3570	0
17	20240530	192100	58237315	3570	3570	3570	3570	0
18	20240530	192000	58237315	3570	3570	3570	3570	0
19	20240530	191900	58237315	3570	3570	3570	3570	0
20	20240530	191800	58237315	3570	3570	3570	3570	0
21	20240530	191700	58237315	3570	3570	3570	3570	0
22	20240530	191600	58237315	3570	3570	3570	3570	0
23	20240530	191500	58237315	3570	3570	3570	3570	0
24	20240530	191400	58237315	3570	3570	3570	3570	0
25	20240530	191300	58237315	3570	3570	3570	3570	0
26	20240530	191200	58237315	3570	3570	3570	3570	0
27	20240530	191100	58237315	3570	3570	3570	3570	0
28	20240530	191000	58237315	3570	3570	3570	3570	0
29	20240530	190900	58237315	3570	3570	3570	3570	0
30	20240530	190800	58237315	3570	3570	3570	3570	0
31	20240530	190700	58237315	3570	3570	3570	3570	0
32	20240530	190600	58237315	3570	3570	3570	3570	49
33	20240530	190500	58237315	3570	3570	3570	3570	0
34	20240530	190400	58237315	3570	3570	3570	3570	0
35	20240530	190300	58237315	3570	3570	3570	3570	0
36	20240530	190200	58237315	3570	3570	3570	3570	0
37	20240530	190100	58237315	3570	3570	3570	3570	0
38	20240530	190000	58237315	3570	3570	3570	3570	0
39	20240530	185900	58237315	3570	3570	3570	3570	0
40	20240530	185800	58237315	3570	3570	3570	3570	0
41	20240530	185700	58237315	3570	3570	3570	3570	0
42	20240530	185600	58237315	3570	3570	3570	3570	0
43	20240530	185500	58237315	3570	3570	3570	3570	0
44	20240530	185400	58237315	3570	3570	3570	3570	0
45	20240530	185300	58237315	3570	3570	3570	3570	0
46	20240530	185200	58237315	3570	3570	3570	3570	0
47	20240530	185100	58237315	3570	3570	3570	3570	0
48	20240530	185000	58237315	3570	3570	3570	3570	0
49	20240530	184900	58237315	3570	3570	3570	3570	0
50	20240530	184800	58237315	3570	3570	3570	3570	0
51	20240530	184700	58237315	3570	3570	3570	3570	0
52	20240530	184600	58237315	3570	3570	3570	3570	0
53	20240530	184500	58237315	3570	3570	3570	3570	0
54	20240530	184400	58237315	3570	3570	3570	3570	0
55	20240530	184300	58237315	3570	3570	3570	3570	0
56	20240530	184200	58237315	3570	3570	3570	3570	0
57	20240530	184100	58237315	3570	3570	3570	3570	0
58	20240530	184000	58237315	3570	3570	3570	3570	0
59	20240530	183900	58237315	3570	3570	3570	3570	0
60	20240530	183800	58237315	3570	3570	3570	3570	0
61	20240530	183700	58237315	3570	3570	3570	3570	0
62	20240530	183600	58237315	3570	3570	3570	3570	49
63	20240530	183500	58237315	3570	3570	3570	3570	0
64	20240530	183400	58237315	3570	3570	3570	3570	0
65	20240530	183300	58237315	3570	3570	3570	3570	0
66	20240530	183200	58237315	3570	3570	3570	3570	0
67	20240530	183100	58237315	3570	3570	3570	3570	0
68	20240530	183000	58237315	3570	3570	3570	3570	0
69	20240530	182900	58237315	3570	3570	3570	3570	0
70	20240530	182800	58237315	3570	3570	3570	3570	0
71	20240530	182700	58237315	3570	3570	3570	3570	0
72	20240530	182600	58237315	3570	3570	3570	3570	0
73	20240530	182500	58237315	3570	3570	3570	3570	0
74	20240530	182400	58237315	3570	3570	3570	3570	0
75	20240530	182300	58237315	3570	3570	3570	3570	0
76	20240530	182200	58237315	3570	3570	3570	3570	0
77	20240530	182100	58237315	3570	3570	3570	3570	0
78	20240530	182000	58237315	3570	3570	3570	3570	0
79	20240530	181900	58237315	3570	3570	3570	3570	0
80	20240530	181800	58237315	3570	3570	3570	3570	0
81	20240530	181700	58237315	3570	3570	3570	3570	0
82	20240530	181600	58237315	3570	3570	3570	3570	0
83	20240530	181500	58237315	3570	3570	3570	3570	0
84	20240530	181400	58237315	3570	3570	3570	3570	0
85	20240530	181300	58237315	3570	3570	3570	3570	0
86	20240530	181200	58237315	3570	3570	3570	3570	0
87	20240530	181100	58237315	3570	3570	3570	3570	0
88	20240530	181000	58237315	3570	3570	3570	3570	0
89	20240530	180900	58237315	3570	3570	3570	3570	0
90	20240530	180800	58237315	3570	3570	3570	3570	0
91	20240530	180700	58237315	3570	3570	3570	3570	0
92	20240530	180600	58237315	3570	3570	3570	3570	49
93	20240530	180500	58237315	3570	3570	3570	3570	0
94	20240530	180400	58237315	3570	3570	3570	3570	0
95	20240530	180300	58237315	3570	3570	3570	3570	0
96	20240530	180200	58237315	3570	3570	3570	3570	0
97	20240530	180100	58237315	3570	3570	3570	3570	0
98	20240530	180000	58237315	3570	3570	3570	3570	0
99	20240530	175900	58237315	3570	3570	3570	3570	0
100	20240530	175800	58237315	3570	3570	3570	3570	0
101	20240530	175700	58237315	3570	3570	3570	3570	0
102	20240530	175600	58237315	3570	3570	3570	3570	0
103	20240530	175500	58237315	3570	3570	3570	3570	0
104	20240530	175400	58237315	3570	3570	3570	3570	0
105	20240530	175300	58237315	3570	3570	3570	3570	0
106	20240530	175200	58237315	3570	3570	3570	3570	0
107	20240530	175100	58237315	3570	3570	3570	3570	0
108	20240530	175000	58237315	3570	3570	3570	3570	0
109	20240530	174900	58237315	3570	3570	3570	3570	0
110	20240530	174800	58237315	3570	3570	3570	3570	0
111	20240530	174700	58237315	3570	3570	3570	3570	0
112	20240530	174600	58237315	3570	3570	3570	3570	0
113	20240530	174500	58237315	3570	3570	3570	3570	0
114	20240530	174400	58237315	3570	3570	3570	3570	0
115	20240530	174300	58237315	3570	3570	3570	3570	0
116	20240530	174200	58237315	3570	3570	3570	3570	0
117	20240530	174100	58237315	3570	3570	3570	3570	0
118	20240530	174000	58237315	3570	3570	3570	3570	0
119	20240530	173900	58237315	3570	3570	3570	3570	0
120	20240530	173800	58237315	3570	3570	3570	3570	0
121	20240530	173700	58237315	3570	3570	3570	3570	0
122	20240530	173600	58237315	3570	3570	3570	3570	49
123	20240530	173500	58237315	3570	3570	3570	3570	0
124	20240530	173400	58237315	3570	3570	3570	3570	0
125	20240530	173300	58237315	3570	3570	3570	3570	0
126	20240530	173200	58237315	3570	3570	3570	3570	0
127	20240530	173100	58237315	3570	3570	3570	3570	0
128	20240530	173000	58237315	3570	3570	3570	3570	0
129	20240530	172900	58237315	3570	3570	3570	3570	0
130	20240530	172800	58237315	3570	3570	3570	3570	0
131	20240530	172700	58237315	3570	3570	3570	3570	0
132	20240530	172600	58237315	3570	3570	3570	3570	0
133	20240530	172500	58237315	3570	3570	3570	3570	0
134	20240530	172400	58237315	3570	3570	3570	3570	0
135	20240530	172300	58237315	3570	3570	3570	3570	0
136	20240530	172200	58237315	3570	3570	3570	3570	0
137	20240530	172100	58237315	3570	3570	3570	3570	0
138	20240530	172000	58237315	3570	3570	3570	3570	0
139	20240530	171900	58237315	3570	3570	3570	3570	0
140	20240530	171800	58237315	3570	3570	3570	3570	0
141	20240530	171700	58237315	3570	3570	3570	3570	0
142	20240530	171600	58237315	3570	3570	3570	3570	0
143	20240530	171500	58237315	3570	3570	3570	3570	0
144	20240530	171400	58237315	3570	3570	3570	3570	0
145	20240530	171300	58237315	3570	3570	3570	3570	0
146	20240530	171200	58237315	3570	3570	3570	3570	0
147	20240530	171100	58237315	3570	3570	3570	3570	0
148	20240530	171000	58237315	3570	3570	3570	3570	0
149	20240530	170900	58237315	3570	3570	3570	3570	0
150	20240530	170800	58237315	3570	3570	3570	3570	0
151	20240530	170700	58237315	3570	3570	3570	3570	0
152	20240530	170600	58237315	3570	3570	3570	3570	49
153	20240530	170500	58237315	3570	3570	3570	3570	0
154	20240530	170400	58237315	3570	3570	3570	3570	0
155	20240530	170300	58237315	3570	3570	3570	3570	0
156	20240530	170200	58237315	3570	3570	3570	3570	0
157	20240530	170100	58237315	3570	3570	3570	3570	0
158	20240530	170000	58237315	3570	3570	3570	3570	0
159	20240530	165900	58237315	3570	3570	3570	3570	0
160	20240530	165800	58237315	3570	3570	3570	3570	0
161	20240530	165700	58237315	3570	3570	3570	3570	0
162	20240530	165600	58237315	3570	3570	3570	3570	0
163	20240530	165500	58237315	3570	3570	3570	3570	0
164	20240530	165400	58237315	3570	3570	3570	3570	0
165	20240530	165300	58237315	3570	3570	3570	3570	0
166	20240530	165200	58237315	3570	3570	3570	3570	0
167	20240530	165100	58237315	3570	3570	3570	3570	0
168	20240530	165000	58237315	3570	3570	3570	3570	0
169	20240530	164900	58237315	3570	3570	3570	3570	0
170	20240530	164800	58237315	3570	3570	3570	3570	0
171	20240530	164700	58237315	3570	3570	3570	3570	0
172	20240530	164600	58237315	3570	3570	3570	3570	0
173	20240530	164500	58237315	3570	3570	3570	3570	0
174	20240530	164400	58237315	3570	3570	3570	3570	0
175	20240530	164300	58237315	3570	3570	3570	3570	0
176	20240530	164200	58237315	3570	3570	3570	3570	0
177	20240530	164100	58237315	3570	3570	3570	3570	0
178	20240530	164000	58237315	3570	3570	3570	3570	0
179	20240530	163900	58237315	3570	3570	3570	3570	0
180	20240530	163800	58237315	3570	3570	3570	3570	0
181	20240530	163700	58237315	3570	3570	3570	3570	0
182	20240530	163600	58237315	3570	3570	3570	3570	49
183	20240530	163500	58237315	3570	3570	3570	3570	0
184	20240530	163400	58237315	3570	3570	3570	3570	0
185	20240530	163300	58237315	3570	3570	3570	3570	0
186	20240530	163200	58237315	3570	3570	3570	3570	0
187	20240530	163100	58237315	3570	3570	3570	3570	0
188	20240530	163000	58237315	3570	3570	3570	3570	0
189	20240530	162900	58237315	3570	3570	3570	3570	0
190	20240530	162800	58237315	3570	3570	3570	3570	0
191	20240530	162700	58237315	3570	3570	3570	3570	0
192	20240530	162600	58237315	3570	3570	3570	3570	0
193	20240530	162500	58237315	3570	3570	3570	3570	0
194	20240530	162400	58237315	3570	3570	3570	3570	0
195	20240530	162300	58237315	3570	3570	3570	3570	0
196	20240530	162200	58237315	3570	3570	3570	3570	0
197	20240530	162100	58237315	3570	3570	3570	3570	0
198	20240530	162000	58237315	3570	3570	3570	3570	0
199	20240530	161900	58237315	3570	3570	3570	3570	0
200	20240530	161800	58237315	3570	3570	3570	3570	0
201	20240530	161700	58237315	3570	3570	3570	3570	0
202	20240530	161600	58237315	3570	3570	3570	3570	0
203	20240530	161500	58237315	3570	3570	3570	3570	0
204	20240530	161400	58237315	3570	3570	3570	3570	0
205	20240530	161300	58237315	3570	3570	3570	3570	0
206	20240530	161200	58237315	3570	3570	3570	3570	0
207	20240530	161100	58237315	3570	3570	3570	3570	0
208	20240530	161000	58237315	3570	3570	3570	3570	0
209	20240530	160900	58237315	3570	3570	3570	3570	0
210	20240530	160800	58237315	3570	3570	3570	3570	0
211	20240530	160700	58237315	3570	3570	3570	3570	0
212	20240530	160600	58237315	3570	3570	3570	3570	49
213	20240530	160500	58237315	3570	3570	3570	3570	0
214	20240530	160400	58237315	3570	3570	3570	3570	0
215	20240530	160300	58237315	3570	3570	3570	3570	0
216	20240530	160200	58237315	3570	3570	3570	3570	0
217	20240530	160100	58237315	3570	3570	3570	3570	0
218	20240530	160000	58237315	3570	3570	3570	3570	0
219	20240530	155900	58237315	3570	3570	3570	3570	0
220	20240530	155800	58237315	3570	3570	3570	3570	0
221	20240530	155700	58237315	3570	3570	3570	3570	0
222	20240530	155600	58237315	3570	3570	3570	3570	0
223	20240530	155500	58237315	3570	3570	3570	3570	0
224	20240530	155400	58237315	3570	3570	3570	3570	0
225	20240530	155300	58237315	3570	3570	3570	3570	0
226	20240530	155200	58237315	3570	3570	3570	3570	0
227	20240530	155100	58237315	3570	3570	3570	3570	0
228	20240530	155000	58237315	3570	3570	3570	3570	0
229	20240530	154900	58237315	3570	3570	3570	3570	0
230	20240530	154800	58237315	3570	3570	3570	3570	0
231	20240530	154700	58237315	3570	3570	3570	3570	0
232	20240530	154600	58237315	3570	3570	3570	3570	0
233	20240530	154500	58237315	3570	3570	3570	3570	0
234	20240530	154400	58237315	3570	3570	3570	3570	0
235	20240530	154300	58237315	3570	3570	3570	3570	0
236	20240530	154200	58237315	3570	3570	3570	3570	0
237	20240530	154100	58237315	3570	3570	3570	3570	0
238	20240530	154000	58237315	3570	3570	3570	3570	0
239	20240530	153900	58237315	3570	3570	3570	3570	0
240	20240530	153800	58237315	3570	3570	3570	3570	0
241	20240530	153700	58237315	3570	3570	3570	3570	0
242	20240530	153600	58237315	3570	3570	3570	3570	49
243	20240530	153500	58237315	3570	3570	3570	3570	0
244	20240530	153400	58237315	3570	3570	3570	3570	0
245	20240530	153300	58237315	3570	3570	3570	3570	0
246	20240530	153200	58237315	3570	3570	3570	3570	0
247	20240530	153100	58237315	3570	3570	3570	3570	0
248	20240530	153000	58237315	3570	3570	3570	3570	49
249	20240530	152900	58062385	3495	3495	3495	3495	0
250	20240530	152800	58062385	3495	3495	3495	3495	0
251	20240530	152700	58062385	3495	3495	3495	3495	0
252	20240530	152600	58062385	3495	3495	3495	3495	0
253	20240530	152500	58062385	3495	3495	3495	3495	0
254	20240530	152400	58062385	3495	3495	3495	3495	0
255	20240530	152300	58062385	3495	3495	3495	3495	0
256	20240530	152200	58062385	3495	3495	3495	3495	0
257	20240530	152100	58062385	3495	3495	3495	3495	0
258	20240530	152000	58062385	3495	3495	3495	3495	0
259	20240530	151900	58062385	3495	3500	3500	3495	116
260	20240530	151800	57656465	3505	3505	3505	3505	1
261	20240530	151700	57652960	3545	3545	3545	3545	0
262	20240530	151600	57652960	3545	3520	3545	3495	524
263	20240530	151500	55816655	3550	3550	3550	3550	0
264	20240530	151400	55816655	3550	3550	3550	3550	3
265	20240530	151300	55806005	3550	3550	3550	3550	0
266	20240530	151200	55806005	3550	3550	3550	3550	0
267	20240530	151100	55806005	3550	3550	3550	3550	0
268	20240530	151000	55806005	3550	3550	3550	3550	0
269	20240530	150900	55806005	3550	3550	3550	3550	0
270	20240530	150800	55806005	3550	3550	3550	3550	0
271	20240530	150700	55806005	3550	3550	3550	3550	0
272	20240530	150600	55806005	3550	3550	3550	3550	0
273	20240530	150500	55806005	3550	3550	3550	3550	0
274	20240530	150400	55806005	3550	3550	3550	3550	0
275	20240530	150300	55806005	3550	3550	3550	3550	0
276	20240530	150200	55806005	3550	3550	3550	3550	0
277	20240530	150100	55806005	3550	3550	3550	3550	5
278	20240530	150000	55788255	3505	3505	3505	3505	0
279	20240530	145900	55788255	3505	3505	3505	3505	0
280	20240530	145800	55788255	3505	3505	3505	3505	0
281	20240530	145700	55788255	3505	3505	3505	3505	0
282	20240530	145600	55788255	3505	3505	3505	3505	0
283	20240530	145500	55788255	3505	3540	3540	3505	436
284	20240530	145400	54253695	3550	3550	3550	3550	0
285	20240530	145300	54253695	3550	3555	3555	3550	28
286	20240530	145200	54154230	3555	3555	3555	3555	0
287	20240530	145100	54154230	3555	3560	3560	3555	94
288	20240530	145000	53819850	3560	3560	3560	3560	20
289	20240530	144900	53748650	3560	3560	3560	3560	16
290	20240530	144800	53691690	3560	3560	3560	3560	40
291	20240530	144700	53549290	3555	3555	3555	3555	0
292	20240530	144600	53549290	3555	3555	3555	3555	111
293	20240530	144500	53154685	3560	3560	3560	3560	33
294	20240530	144400	53037205	3560	3560	3560	3560	13
295	20240530	144300	52990925	3560	3560	3560	3560	45
296	20240530	144200	52830725	3560	3560	3560	3560	36
297	20240530	144100	52702565	3560	3560	3560	3560	24
298	20240530	144000	52617125	3560	3560	3560	3560	42
299	20240530	143900	52467605	3555	3560	3560	3555	34
300	20240530	143800	52346570	3560	3560	3560	3560	10
301	20240530	143700	52310970	3555	3560	3560	3555	11
302	20240530	143600	52271815	3555	3560	3560	3555	216
303	20240530	143500	51502935	3555	3555	3555	3555	0
304	20240530	143400	51502935	3555	3555	3555	3555	0
305	20240530	143300	51502935	3555	3555	3555	3555	0
306	20240530	143200	51502935	3555	3555	3555	3555	0
307	20240530	143100	51502935	3555	3570	3570	3555	2
308	20240530	143000	51495810	3570	3570	3570	3550	13
309	20240530	142900	51449420	3550	3565	3565	3550	19
310	20240530	142800	51381700	3565	3565	3565	3565	28
311	20240530	142700	51281880	3565	3565	3565	3565	13
312	20240530	142600	51235535	3565	3565	3565	3565	29
313	20240530	142500	51132150	3565	3565	3565	3565	33
314	20240530	142400	51014505	3565	3565	3565	3565	21
315	20240530	142300	50939640	3565	3555	3565	3555	156
316	20240530	142200	50384920	3550	3550	3550	3550	0
317	20240530	142100	50384920	3550	3555	3555	3550	393
318	20240530	142000	48987980	3550	3550	3550	3550	0
319	20240530	141900	48987980	3550	3550	3550	3550	0
320	20240530	141800	48987980	3550	3550	3550	3550	0
321	20240530	141700	48987980	3550	3550	3550	3550	0
322	20240530	141600	48987980	3550	3550	3550	3550	0
323	20240530	141500	48987980	3550	3550	3550	3550	0
324	20240530	141400	48987980	3550	3550	3550	3550	0
325	20240530	141300	48987980	3550	3550	3550	3550	0
326	20240530	141200	48987980	3550	3550	3550	3550	0
327	20240530	141100	48987980	3550	3550	3550	3550	0
328	20240530	141000	48987980	3550	3550	3550	3550	0
329	20240530	140900	48987980	3550	3575	3575	3550	2
330	20240530	140800	48980855	3575	3570	3575	3570	301
331	20240530	140700	47905025	3545	3545	3545	3545	0
332	20240530	140600	47905025	3545	3545	3545	3545	0
333	20240530	140500	47905025	3545	3545	3545	3545	0
334	20240530	140400	47905025	3545	3565	3570	3545	7
335	20240530	140300	47880065	3540	3540	3540	3540	0
336	20240530	140200	47880065	3540	3540	3540	3540	0
337	20240530	140100	47880065	3540	3540	3540	3540	0
338	20240530	140000	47880065	3540	3540	3540	3540	0
339	20240530	135900	47880065	3540	3570	3570	3540	2
340	20240530	135800	47872955	3570	3565	3570	3565	118
341	20240530	135700	47451905	3530	3530	3530	3530	0
342	20240530	135600	47451905	3530	3530	3530	3530	0
343	20240530	135500	47451905	3530	3530	3530	3530	0
344	20240530	135400	47451905	3530	3570	3570	3530	16
345	20240530	135300	47394825	3570	3570	3570	3570	27
346	20240530	135200	47298435	3505	3575	3575	3505	567
347	20240530	135100	45300825	3575	3575	3575	3575	22
348	20240530	135000	45222175	3575	3575	3575	3575	20
349	20240530	134900	45150675	3575	3575	3575	3575	10
350	20240530	134800	45114925	3575	3575	3575	3575	39
351	20240530	134700	44975500	3575	3575	3575	3575	25
352	20240530	134600	44886125	3575	3575	3575	3575	28
353	20240530	134500	44786025	3575	3575	3575	3575	32
354	20240530	134400	44671625	3575	3575	3575	3575	28
355	20240530	134300	44571525	3575	3575	3575	3575	22
356	20240530	134200	44492875	3575	3575	3575	3575	37
357	20240530	134100	44360600	3575	3575	3575	3575	35
358	20240530	134000	44235475	3575	3575	3575	3575	88
359	20240530	133900	43920875	3575	3575	3575	3575	61
360	20240530	133800	43702800	3575	3575	3575	3575	22
361	20240530	133700	43624150	3575	3575	3575	3575	60
362	20240530	133600	43409650	3575	3575	3575	3575	40
363	20240530	133500	43266650	3575	3575	3575	3575	23
364	20240530	133400	43184425	3575	3575	3575	3575	29
365	20240530	133300	43080750	3575	3575	3575	3575	30
366	20240530	133200	42973500	3575	3575	3575	3575	19
367	20240530	133100	42905575	3575	3575	3575	3575	38
368	20240530	133000	42769725	3575	3575	3575	3575	31
369	20240530	132900	42658900	3575	3575	3575	3575	37
370	20240530	132800	42526625	3575	3575	3575	3575	34
371	20240530	132700	42405075	3575	3575	3575	3575	10
372	20240530	132600	42369325	3575	3575	3575	3575	39
373	20240530	132500	42229900	3575	3575	3575	3575	31
374	20240530	132400	42119075	3575	3575	3575	3575	32
375	20240530	132300	42004675	3575	3575	3575	3575	38
376	20240530	132200	41868825	3575	3575	3575	3575	30
377	20240530	132100	41761575	3575	3575	3575	3575	18
378	20240530	132000	41697225	3575	3575	3575	3575	24
379	20240530	131900	41611425	3575	3575	3575	3575	24
380	20240530	131800	41525625	3575	3575	3575	3575	34
381	20240530	131700	41404075	3575	3575	3575	3575	28
382	20240530	131600	41303975	3575	3575	3575	3575	16
383	20240530	131500	41246775	3575	3575	3575	3575	29
384	20240530	131400	41143100	3575	3575	3575	3575	30
385	20240530	131300	41035850	3575	3575	3575	3575	35
386	20240530	131200	40910725	3575	3575	3575	3575	33
387	20240530	131100	40792750	3575	3575	3575	3575	34
388	20240530	131000	40671200	3575	3575	3575	3575	18
389	20240530	130900	40606850	3575	3575	3575	3575	22
390	20240530	130800	40528200	3575	3575	3575	3575	20
391	20240530	130700	40456700	3575	3575	3575	3575	41
392	20240530	130600	40310125	3575	3575	3575	3575	24
393	20240530	130500	40224325	3575	3575	3575	3575	22
394	20240530	130400	40145675	3575	3575	3575	3575	36
395	20240530	130300	40016975	3575	3575	3575	3575	25
396	20240530	130200	39927600	3575	3575	3575	3575	35
397	20240530	130100	39802475	3575	3575	3575	3575	32
398	20240530	130000	39688075	3575	3575	3575	3575	22
399	20240530	125900	39609425	3575	3575	3575	3575	13
400	20240530	125800	39562950	3575	3575	3575	3575	33
401	20240530	125700	39444975	3575	3575	3575	3575	28
402	20240530	125600	39344875	3575	3575	3575	3575	30
403	20240530	125500	39237625	3575	3575	3575	3575	24
404	20240530	125400	39151825	3575	3575	3575	3575	16
405	20240530	125300	39094625	3575	3575	3575	3575	21
406	20240530	125200	39019550	3575	3575	3575	3575	24
407	20240530	125100	38933750	3575	3570	3575	3570	201
408	20240530	125000	38216175	3575	3575	3575	3575	29
409	20240530	124900	38112500	3575	3575	3575	3575	28
410	20240530	124800	38012400	3575	3575	3575	3575	34
411	20240530	124700	37890850	3575	3575	3575	3575	30
412	20240530	124600	37783600	3575	3575	3575	3575	16
413	20240530	124500	37726400	3575	3575	3575	3575	54
414	20240530	124400	37533350	3575	3575	3575	3570	233
415	20240530	124300	36701375	3575	3575	3575	3575	28
416	20240530	124200	36601275	3575	3575	3575	3575	35
417	20240530	124100	36476150	3575	3575	3575	3575	35
418	20240530	124000	36351025	3575	3575	3575	3575	32
419	20240530	123900	36236625	3575	3575	3575	3575	27
420	20240530	123800	36140100	3575	3570	3575	3570	28
421	20240530	123700	36040065	3575	3575	3575	3575	21
422	20240530	123600	35964990	3575	3575	3575	3575	29
423	20240530	123500	35861315	3575	3575	3575	3575	27
424	20240530	123400	35764790	3575	3575	3575	3575	29
425	20240530	123300	35661115	3575	3575	3575	3575	30
426	20240530	123200	35553865	3575	3575	3575	3575	32
427	20240530	123100	35439465	3575	3575	3575	3575	28
428	20240530	123000	35339365	3575	3575	3575	3575	16
429	20240530	122900	35282165	3575	3575	3575	3575	27
430	20240530	122800	35185640	3575	3575	3575	3575	26
431	20240530	122700	35092690	3575	3575	3575	3575	30
432	20240530	122600	34985440	3575	3575	3575	3575	30
433	20240530	122500	34878190	3575	3575	3575	3575	25
434	20240530	122400	34788815	3575	3575	3575	3575	28
435	20240530	122300	34688715	3575	3575	3575	3575	28
436	20240530	122200	34588615	3575	3575	3575	3575	15
437	20240530	122100	34534990	3575	3575	3575	3575	34
438	20240530	122000	34413440	3575	3570	3575	3570	29
439	20240530	121900	34309905	3570	3570	3570	3570	27
440	20240530	121800	34213515	3570	3570	3570	3570	25
441	20240530	121700	34124265	3570	3570	3570	3570	20
442	20240530	121600	34052865	3565	3565	3565	3565	0
443	20240530	121500	34052865	3565	3575	3575	3565	145
444	20240530	121400	33535810	3575	3575	3575	3575	15
445	20240530	121300	33482185	3565	3585	3585	3565	64
446	20240530	121200	33253185	3585	3585	3585	3585	35
447	20240530	121100	33127710	3585	3585	3585	3585	28
448	20240530	121000	33027330	3585	3585	3585	3585	35
449	20240530	120900	32901855	3585	3585	3585	3585	28
450	20240530	120800	32801475	3585	3585	3585	3585	35
451	20240530	120700	32676000	3585	3585	3585	3585	29
452	20240530	120600	32572035	3585	3585	3585	3585	18
453	20240530	120500	32507505	3585	3585	3585	3585	33
454	20240530	120400	32389200	3585	3585	3585	3585	31
455	20240530	120300	32278065	3585	3585	3585	3585	29
456	20240530	120200	32174100	3585	3585	3585	3585	33
457	20240530	120100	32055795	3585	3585	3585	3585	39
458	20240530	120000	31915980	3585	3585	3585	3585	63
459	20240530	115900	31690125	3585	3585	3585	3585	31
460	20240530	115800	31578990	3585	3585	3585	3585	15
461	20240530	115700	31525215	3585	3585	3585	3585	28
462	20240530	115600	31424835	3585	3585	3585	3585	32
463	20240530	115500	31310115	3585	3585	3585	3585	36
464	20240530	115400	31181055	3585	3585	3585	3585	40
465	20240530	115300	31037655	3585	3585	3585	3585	23
466	20240530	115200	30955200	3585	3580	3585	3580	24
467	20240530	115100	30869235	3580	3580	3580	3580	136
468	20240530	115000	30382355	3580	3580	3580	3580	1
469	20240530	114900	30378775	3570	3570	3570	3570	0
470	20240530	114800	30378775	3570	3570	3570	3570	0
471	20240530	114700	30378775	3570	3570	3570	3570	0
472	20240530	114600	30378775	3570	3570	3570	3570	30
473	20240530	114500	30271675	3580	3580	3580	3580	23
474	20240530	114400	30189335	3580	3580	3580	3580	43
475	20240530	114300	30035395	3580	3580	3580	3580	31
476	20240530	114200	29924415	3580	3580	3580	3580	15
477	20240530	114100	29870715	3580	3580	3580	3580	21
478	20240530	114000	29795535	3580	3580	3580	3580	31
479	20240530	113900	29684555	3580	3580	3580	3580	37
480	20240530	113800	29552095	3580	3580	3580	3580	30
481	20240530	113700	29444695	3580	3580	3580	3580	38
482	20240530	113600	29308655	3580	3580	3580	3580	27
483	20240530	113500	29211995	3580	3580	3580	3580	33
484	20240530	113400	29093855	3580	3580	3580	3580	19
485	20240530	113300	29025835	3580	3580	3580	3580	29
486	20240530	113200	28922015	3580	3580	3580	3580	29
487	20240530	113100	28818195	3580	3575	3580	3575	70
488	20240530	113000	28567705	3575	3575	3575	3575	38
489	20240530	112900	28431855	3575	3575	3575	3575	27
490	20240530	112800	28335330	3575	3575	3575	3575	31
491	20240530	112700	28224505	3575	3575	3575	3575	58
492	20240530	112600	28017155	3570	3570	3570	3570	0
493	20240530	112500	28017155	3570	3570	3570	3570	33
494	20240530	112400	27899345	3570	3570	3570	3570	38
495	20240530	112300	27763685	3570	3570	3570	3570	36
496	20240530	112200	27635165	3570	3570	3570	3570	33
497	20240530	112100	27517355	3570	3570	3570	3570	29
498	20240530	112000	27413825	3570	3570	3570	3570	34
499	20240530	111900	27292445	3570	3570	3570	3570	35
500	20240530	111800	27167495	3570	3570	3570	3570	15
501	20240530	111700	27113945	3570	3570	3570	3570	27
502	20240530	111600	27017555	3570	3570	3570	3570	37
503	20240530	111500	26885465	3570	3570	3570	3570	39
504	20240530	111400	26746235	3570	3570	3570	3570	22
505	20240530	111300	26667695	3570	3570	3570	3570	24
506	20240530	111200	26582015	3570	3570	3570	3570	38
507	20240530	111100	26446355	3570	3570	3570	3570	37
508	20240530	111000	26314265	3570	3570	3570	3570	9
509	20240530	110900	26282135	3570	3570	3570	3570	26
510	20240530	110800	26189315	3570	3570	3570	3570	30
511	20240530	110700	26082215	3570	3570	3570	3570	24
512	20240530	110600	25996535	3570	3570	3570	3570	97
513	20240530	110500	25650245	3570	3570	3570	3570	27
514	20240530	110400	25553855	3570	3570	3570	3570	35
515	20240530	110300	25428905	3570	3570	3570	3570	19
516	20240530	110200	25361075	3570	3570	3570	3570	19
517	20240530	110100	25293245	3570	3570	3570	3570	22
518	20240530	110000	25214705	3570	3570	3570	3565	32
519	20240530	105900	25100470	3570	3570	3570	3570	20
520	20240530	105800	25029070	3570	3570	3570	3570	19
521	20240530	105700	24961240	3570	3570	3570	3570	38
522	20240530	105600	24825580	3570	3570	3570	3570	44
523	20240530	105500	24668500	3570	3570	3570	3570	62
524	20240530	105400	24447160	3570	3570	3570	3570	1
525	20240530	105300	24443590	3550	3550	3550	3550	0
526	20240530	105200	24443590	3550	3570	3570	3550	16
527	20240530	105100	24386490	3570	3570	3570	3570	26
528	20240530	105000	24293670	3570	3570	3570	3570	32
529	20240530	104900	24179430	3570	3570	3570	3570	26
530	20240530	104800	24086610	3570	3570	3570	3570	31
531	20240530	104700	23975940	3570	3570	3570	3570	41
532	20240530	104600	23829570	3570	3570	3570	3570	17
533	20240530	104500	23768880	3570	3570	3570	3570	42
534	20240530	104400	23618940	3570	3570	3570	3570	41
535	20240530	104300	23472570	3570	3570	3570	3570	19
536	20240530	104200	23404740	3570	3570	3570	3570	34
537	20240530	104100	23283360	3570	3570	3570	3570	32
538	20240530	104000	23169120	3570	3570	3570	3570	28
539	20240530	103900	23069160	3570	3570	3570	3570	44
540	20240530	103800	22912080	3570	3570	3570	3570	14
541	20240530	103700	22862100	3570	3570	3570	3570	27
542	20240530	103600	22765710	3570	3570	3570	3570	38
543	20240530	103500	22630050	3570	3570	3570	3570	28
544	20240530	103400	22530090	3570	3565	3570	3545	133
545	20240530	103300	22057535	3565	3570	3570	3565	20
546	20240530	103200	21986180	3570	3570	3570	3570	37
547	20240530	103100	21854090	3570	3570	3570	3570	32
548	20240530	103000	21739850	3570	3570	3570	3570	17
549	20240530	102900	21679160	3570	3570	3570	3570	40
550	20240530	102800	21536360	3570	3570	3570	3570	42
551	20240530	102700	21386420	3570	3570	3570	3570	41
552	20240530	102600	21240050	3570	3570	3570	3570	36
553	20240530	102500	21111530	3570	3570	3570	3570	26
554	20240530	102400	21018710	3570	3570	3570	3570	31
555	20240530	102300	20908040	3570	3570	3570	3570	33
556	20240530	102200	20790230	3570	3570	3570	3570	18
557	20240530	102100	20725970	3570	3570	3570	3570	25
558	20240530	102000	20636720	3570	3570	3570	3570	25
559	20240530	101900	20547470	3570	3570	3570	3570	37
560	20240530	101800	20415380	3570	3570	3570	3570	31
561	20240530	101700	20304710	3570	3570	3570	3570	31
562	20240530	101600	20194040	3570	3570	3570	3570	20
563	20240530	101500	20122640	3570	3570	3570	3570	29
564	20240530	101400	20019110	3570	3570	3570	3570	16
565	20240530	101300	19961990	3570	3570	3570	3570	29
566	20240530	101200	19858460	3570	3570	3570	3570	25
567	20240530	101100	19769210	3570	3570	3570	3570	142
568	20240530	101000	19262270	3570	3570	3570	3570	37
569	20240530	100900	19130180	3570	3570	3570	3570	26
570	20240530	100800	19037360	3570	3570	3570	3570	26
571	20240530	100700	18944540	3570	3565	3570	3565	32
572	20240530	100600	18830365	3565	3565	3565	3565	11
573	20240530	100500	18791150	3565	3565	3565	3565	40
574	20240530	100400	18648550	3565	3565	3565	3565	33
575	20240530	100300	18530905	3565	3565	3565	3565	31
576	20240530	100200	18420390	3565	3565	3565	3565	40
577	20240530	100100	18277790	3565	3565	3565	3565	24
578	20240530	100000	18192230	3565	3565	3565	3565	36
579	20240530	095900	18063890	3565	3565	3565	3565	25
580	20240530	095800	17974765	3565	3565	3565	3565	16
581	20240530	095700	17917725	3565	3565	3565	3565	38
582	20240530	095600	17782255	3565	3565	3565	3565	36
583	20240530	095500	17653915	3565	3565	3565	3565	28
584	20240530	095400	17554095	3565	3555	3565	3555	49
585	20240530	095300	17379770	3555	3565	3565	3555	44
586	20240530	095200	17223050	3565	3565	3565	3565	21
587	20240530	095100	17148185	3565	3565	3565	3565	26
588	20240530	095000	17055495	3565	3565	3565	3565	12
589	20240530	094900	17012715	3565	3555	3565	3555	448
590	20240530	094800	15419925	3555	3570	3570	3550	332
591	20240530	094700	14239960	3570	3570	3570	3570	27
592	20240530	094600	14143570	3570	3570	3570	3560	623
593	20240530	094500	11920060	3560	3575	3575	3560	48
594	20240530	094400	11748685	3575	3575	3575	3575	33
595	20240530	094300	11630710	3575	3575	3575	3575	39
596	20240530	094200	11491285	3575	3575	3575	3575	19
597	20240530	094100	11423360	3575	3575	3575	3575	34
598	20240530	094000	11301810	3575	3575	3575	3575	40
599	20240530	093900	11158810	3575	3575	3575	3575	33
600	20240530	093800	11040835	3580	3580	3580	3580	35
601	20240530	093700	10915535	3580	3580	3580	3580	29
602	20240530	093600	10811715	3580	3580	3580	3580	39
603	20240530	093500	10672095	3580	3580	3580	3580	26
604	20240530	093400	10579015	3580	3580	3580	3580	18
605	20240530	093300	10514575	3580	3560	3580	3560	130
606	20240530	093200	10051575	3565	3570	3575	3565	66
607	20240530	093100	9815995	3565	3580	3580	3565	22
608	20240530	093000	9737295	3580	3580	3580	3565	38
609	20240530	092900	9601270	3580	3580	3580	3580	29
610	20240530	092800	9497450	3580	3580	3580	3580	30
611	20240530	092700	9390050	3580	3580	3580	3580	37
612	20240530	092600	9257590	3580	3580	3580	3580	22
613	20240530	092500	9178830	3580	3580	3580	3580	27
614	20240530	092400	9082170	3580	3580	3580	3580	29
615	20240530	092300	8978350	3580	3580	3580	3580	27
616	20240530	092200	8881690	3580	3580	3580	3580	24
617	20240530	092100	8795770	3580	3580	3580	3580	40
618	20240530	092000	8652570	3580	3580	3580	3580	28
619	20240530	091900	8552330	3580	3575	3580	3575	32
620	20240530	091800	8437925	3575	3575	3575	3575	22
621	20240530	091700	8359275	3575	3575	3575	3575	36
622	20240530	091600	8230575	3575	3575	3575	3575	33
623	20240530	091500	8112600	3575	3575	3575	3575	313
624	20240530	091400	6993625	3575	3575	3575	3575	35
625	20240530	091300	6868500	3575	3575	3575	3575	24
626	20240530	091200	6782700	3575	3575	3575	3575	41
627	20240530	091100	6636125	3575	3575	3575	3575	17
628	20240530	091000	6575350	3575	3575	3575	3575	13
629	20240530	090900	6528875	3575	3575	3575	3575	56
630	20240530	090800	6328675	3575	3575	3575	3575	37
631	20240530	090700	6196400	3575	3575	3575	3575	34
632	20240530	090600	6074850	3575	3570	3575	3570	343
633	20240530	090500	4850335	3570	3570	3570	3570	32
634	20240530	090400	4736095	3570	3570	3570	3570	70
635	20240530	090300	4486195	3570	3570	3570	3570	32
636	20240530	090200	4371955	3570	3570	3570	3570	10
637	20240530	090100	4336255	3570	3560	3570	3560	514
638	20240530	090000	2506275	3555	3555	3555	3555	705