KissMeData/070300/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	194900	547198775	4035	4035	4035	4035	607
3	20240530	194800	547198775	4035	4035	4035	4035	0
4	20240530	194700	547198775	4035	4035	4035	4035	0
5	20240530	194600	547198775	4035	4035	4035	4035	0
6	20240530	194500	547198775	4035	4035	4035	4035	0
7	20240530	194400	547198775	4035	4035	4035	4035	0
8	20240530	194300	547198775	4035	4035	4035	4035	0
9	20240530	194200	547198775	4035	4035	4035	4035	0
10	20240530	194100	547198775	4035	4035	4035	4035	0
11	20240530	194000	547198775	4035	4035	4035	4035	0
12	20240530	193900	547198775	4035	4035	4035	4035	0
13	20240530	193800	547198775	4035	4035	4035	4035	0
14	20240530	193700	547198775	4035	4035	4035	4035	0
15	20240530	193600	547198775	4035	4035	4035	4035	0
16	20240530	193500	547198775	4035	4035	4035	4035	0
17	20240530	193400	547198775	4035	4035	4035	4035	0
18	20240530	193300	547198775	4035	4035	4035	4035	0
19	20240530	193200	547198775	4035	4035	4035	4035	0
20	20240530	193100	547198775	4035	4035	4035	4035	0
21	20240530	193000	547198775	4035	4035	4035	4035	0
22	20240530	192900	547198775	4035	4035	4035	4035	0
23	20240530	192800	547198775	4035	4035	4035	4035	0
24	20240530	192700	547198775	4035	4035	4035	4035	0
25	20240530	192600	547198775	4035	4035	4035	4035	0
26	20240530	192500	547198775	4035	4035	4035	4035	0
27	20240530	192400	547198775	4035	4035	4035	4035	0
28	20240530	192300	547198775	4035	4035	4035	4035	0
29	20240530	192200	547198775	4035	4035	4035	4035	0
30	20240530	192100	547198775	4035	4035	4035	4035	0
31	20240530	192000	547198775	4035	4035	4035	4035	0
32	20240530	191900	547198775	4035	4035	4035	4035	607
33	20240530	191800	547198775	4035	4035	4035	4035	0
34	20240530	191700	547198775	4035	4035	4035	4035	0
35	20240530	191600	547198775	4035	4035	4035	4035	0
36	20240530	191500	547198775	4035	4035	4035	4035	0
37	20240530	191400	547198775	4035	4035	4035	4035	0
38	20240530	191300	547198775	4035	4035	4035	4035	0
39	20240530	191200	547198775	4035	4035	4035	4035	0
40	20240530	191100	547198775	4035	4035	4035	4035	0
41	20240530	191000	547198775	4035	4035	4035	4035	0
42	20240530	190900	547198775	4035	4035	4035	4035	0
43	20240530	190800	547198775	4035	4035	4035	4035	0
44	20240530	190700	547198775	4035	4035	4035	4035	0
45	20240530	190600	547198775	4035	4035	4035	4035	0
46	20240530	190500	547198775	4035	4035	4035	4035	0
47	20240530	190400	547198775	4035	4035	4035	4035	0
48	20240530	190300	547198775	4035	4035	4035	4035	0
49	20240530	190200	547198775	4035	4035	4035	4035	0
50	20240530	190100	547198775	4035	4035	4035	4035	0
51	20240530	190000	547198775	4035	4035	4035	4035	0
52	20240530	185900	547198775	4035	4035	4035	4035	0
53	20240530	185800	547198775	4035	4035	4035	4035	0
54	20240530	185700	547198775	4035	4035	4035	4035	0
55	20240530	185600	547198775	4035	4035	4035	4035	0
56	20240530	185500	547198775	4035	4035	4035	4035	0
57	20240530	185400	547198775	4035	4035	4035	4035	0
58	20240530	185300	547198775	4035	4035	4035	4035	0
59	20240530	185200	547198775	4035	4035	4035	4035	0
60	20240530	185100	547198775	4035	4035	4035	4035	0
61	20240530	185000	547198775	4035	4035	4035	4035	0
62	20240530	184900	547198775	4035	4035	4035	4035	607
63	20240530	184800	547198775	4035	4035	4035	4035	0
64	20240530	184700	547198775	4035	4035	4035	4035	0
65	20240530	184600	547198775	4035	4035	4035	4035	0
66	20240530	184500	547198775	4035	4035	4035	4035	0
67	20240530	184400	547198775	4035	4035	4035	4035	0
68	20240530	184300	547198775	4035	4035	4035	4035	0
69	20240530	184200	547198775	4035	4035	4035	4035	0
70	20240530	184100	547198775	4035	4035	4035	4035	0
71	20240530	184000	547198775	4035	4035	4035	4035	0
72	20240530	183900	547198775	4035	4035	4035	4035	0
73	20240530	183800	547198775	4035	4035	4035	4035	0
74	20240530	183700	547198775	4035	4035	4035	4035	0
75	20240530	183600	547198775	4035	4035	4035	4035	0
76	20240530	183500	547198775	4035	4035	4035	4035	0
77	20240530	183400	547198775	4035	4035	4035	4035	0
78	20240530	183300	547198775	4035	4035	4035	4035	0
79	20240530	183200	547198775	4035	4035	4035	4035	0
80	20240530	183100	547198775	4035	4035	4035	4035	0
81	20240530	183000	547198775	4035	4035	4035	4035	0
82	20240530	182900	547198775	4035	4035	4035	4035	0
83	20240530	182800	547198775	4035	4035	4035	4035	0
84	20240530	182700	547198775	4035	4035	4035	4035	0
85	20240530	182600	547198775	4035	4035	4035	4035	0
86	20240530	182500	547198775	4035	4035	4035	4035	0
87	20240530	182400	547198775	4035	4035	4035	4035	0
88	20240530	182300	547198775	4035	4035	4035	4035	0
89	20240530	182200	547198775	4035	4035	4035	4035	0
90	20240530	182100	547198775	4035	4035	4035	4035	0
91	20240530	182000	547198775	4035	4035	4035	4035	0
92	20240530	181900	547198775	4035	4035	4035	4035	607
93	20240530	181800	547198775	4035	4035	4035	4035	0
94	20240530	181700	547198775	4035	4035	4035	4035	0
95	20240530	181600	547198775	4035	4035	4035	4035	0
96	20240530	181500	547198775	4035	4035	4035	4035	0
97	20240530	181400	547198775	4035	4035	4035	4035	0
98	20240530	181300	547198775	4035	4035	4035	4035	0
99	20240530	181200	547198775	4035	4035	4035	4035	0
100	20240530	181100	547198775	4035	4035	4035	4035	0
101	20240530	181000	547198775	4035	4035	4035	4035	0
102	20240530	180900	547198775	4035	4035	4035	4035	0
103	20240530	180800	547198775	4035	4035	4035	4035	0
104	20240530	180700	547198775	4035	4035	4035	4035	0
105	20240530	180600	547198775	4035	4035	4035	4035	0
106	20240530	180500	547198775	4035	4035	4035	4035	0
107	20240530	180400	547198775	4035	4035	4035	4035	0
108	20240530	180300	547198775	4035	4035	4035	4035	0
109	20240530	180200	547198775	4035	4035	4035	4035	0
110	20240530	180100	547198775	4035	4035	4035	4035	0
111	20240530	180000	547198775	4035	4035	4035	4035	0
112	20240530	175900	547198775	4035	4035	4035	4035	0
113	20240530	175800	547198775	4035	4035	4035	4035	0
114	20240530	175700	547198775	4035	4035	4035	4035	0
115	20240530	175600	547198775	4035	4035	4035	4035	0
116	20240530	175500	547198775	4035	4035	4035	4035	0
117	20240530	175400	547198775	4035	4035	4035	4035	0
118	20240530	175300	547198775	4035	4035	4035	4035	0
119	20240530	175200	547198775	4035	4035	4035	4035	0
120	20240530	175100	547198775	4035	4035	4035	4035	0
121	20240530	175000	547198775	4035	4035	4035	4035	0
122	20240530	174900	547198775	4035	4035	4035	4035	607
123	20240530	174800	547198775	4035	4035	4035	4035	0
124	20240530	174700	547198775	4035	4035	4035	4035	0
125	20240530	174600	547198775	4035	4035	4035	4035	0
126	20240530	174500	547198775	4035	4035	4035	4035	0
127	20240530	174400	547198775	4035	4035	4035	4035	0
128	20240530	174300	547198775	4035	4035	4035	4035	0
129	20240530	174200	547198775	4035	4035	4035	4035	0
130	20240530	174100	547198775	4035	4035	4035	4035	0
131	20240530	174000	547198775	4035	4035	4035	4035	0
132	20240530	173900	547198775	4035	4035	4035	4035	0
133	20240530	173800	547198775	4035	4035	4035	4035	0
134	20240530	173700	547198775	4035	4035	4035	4035	0
135	20240530	173600	547198775	4035	4035	4035	4035	0
136	20240530	173500	547198775	4035	4035	4035	4035	0
137	20240530	173400	547198775	4035	4035	4035	4035	0
138	20240530	173300	547198775	4035	4035	4035	4035	0
139	20240530	173200	547198775	4035	4035	4035	4035	0
140	20240530	173100	547198775	4035	4035	4035	4035	0
141	20240530	173000	547198775	4035	4035	4035	4035	0
142	20240530	172900	547198775	4035	4035	4035	4035	0
143	20240530	172800	547198775	4035	4035	4035	4035	0
144	20240530	172700	547198775	4035	4035	4035	4035	0
145	20240530	172600	547198775	4035	4035	4035	4035	0
146	20240530	172500	547198775	4035	4035	4035	4035	0
147	20240530	172400	547198775	4035	4035	4035	4035	0
148	20240530	172300	547198775	4035	4035	4035	4035	0
149	20240530	172200	547198775	4035	4035	4035	4035	0
150	20240530	172100	547198775	4035	4035	4035	4035	0
151	20240530	172000	547198775	4035	4035	4035	4035	0
152	20240530	171900	547198775	4035	4035	4035	4035	607
153	20240530	171800	547198775	4035	4035	4035	4035	0
154	20240530	171700	547198775	4035	4035	4035	4035	0
155	20240530	171600	547198775	4035	4035	4035	4035	0
156	20240530	171500	547198775	4035	4035	4035	4035	0
157	20240530	171400	547198775	4035	4035	4035	4035	0
158	20240530	171300	547198775	4035	4035	4035	4035	0
159	20240530	171200	547198775	4035	4035	4035	4035	0
160	20240530	171100	547198775	4035	4035	4035	4035	0
161	20240530	171000	547198775	4035	4035	4035	4035	0
162	20240530	170900	547198775	4035	4035	4035	4035	0
163	20240530	170800	547198775	4035	4035	4035	4035	0
164	20240530	170700	547198775	4035	4035	4035	4035	0
165	20240530	170600	547198775	4035	4035	4035	4035	0
166	20240530	170500	547198775	4035	4035	4035	4035	0
167	20240530	170400	547198775	4035	4035	4035	4035	0
168	20240530	170300	547198775	4035	4035	4035	4035	0
169	20240530	170200	547198775	4035	4035	4035	4035	0
170	20240530	170100	547198775	4035	4035	4035	4035	0
171	20240530	170000	547198775	4035	4035	4035	4035	0
172	20240530	165900	547198775	4035	4035	4035	4035	0
173	20240530	165800	547198775	4035	4035	4035	4035	0
174	20240530	165700	547198775	4035	4035	4035	4035	0
175	20240530	165600	547198775	4035	4035	4035	4035	0
176	20240530	165500	547198775	4035	4035	4035	4035	0
177	20240530	165400	547198775	4035	4035	4035	4035	0
178	20240530	165300	547198775	4035	4035	4035	4035	0
179	20240530	165200	547198775	4035	4035	4035	4035	0
180	20240530	165100	547198775	4035	4035	4035	4035	0
181	20240530	165000	547198775	4035	4035	4035	4035	0
182	20240530	164900	547198775	4035	4035	4035	4035	607
183	20240530	164800	547198775	4035	4035	4035	4035	0
184	20240530	164700	547198775	4035	4035	4035	4035	0
185	20240530	164600	547198775	4035	4035	4035	4035	0
186	20240530	164500	547198775	4035	4035	4035	4035	0
187	20240530	164400	547198775	4035	4035	4035	4035	0
188	20240530	164300	547198775	4035	4035	4035	4035	0
189	20240530	164200	547198775	4035	4035	4035	4035	0
190	20240530	164100	547198775	4035	4035	4035	4035	0
191	20240530	164000	547198775	4035	4035	4035	4035	0
192	20240530	163900	547198775	4035	4035	4035	4035	0
193	20240530	163800	547198775	4035	4035	4035	4035	0
194	20240530	163700	547198775	4035	4035	4035	4035	0
195	20240530	163600	547198775	4035	4035	4035	4035	0
196	20240530	163500	547198775	4035	4035	4035	4035	0
197	20240530	163400	547198775	4035	4035	4035	4035	0
198	20240530	163300	547198775	4035	4035	4035	4035	0
199	20240530	163200	547198775	4035	4035	4035	4035	0
200	20240530	163100	547198775	4035	4035	4035	4035	0
201	20240530	163000	547198775	4035	4035	4035	4035	0
202	20240530	162900	547198775	4035	4035	4035	4035	0
203	20240530	162800	547198775	4035	4035	4035	4035	0
204	20240530	162700	547198775	4035	4035	4035	4035	0
205	20240530	162600	547198775	4035	4035	4035	4035	0
206	20240530	162500	547198775	4035	4035	4035	4035	0
207	20240530	162400	547198775	4035	4035	4035	4035	0
208	20240530	162300	547198775	4035	4035	4035	4035	0
209	20240530	162200	547198775	4035	4035	4035	4035	0
210	20240530	162100	547198775	4035	4035	4035	4035	0
211	20240530	162000	547198775	4035	4035	4035	4035	0
212	20240530	161900	547198775	4035	4035	4035	4035	607
213	20240530	161800	547198775	4035	4035	4035	4035	0
214	20240530	161700	547198775	4035	4035	4035	4035	0
215	20240530	161600	547198775	4035	4035	4035	4035	0
216	20240530	161500	547198775	4035	4035	4035	4035	0
217	20240530	161400	547198775	4035	4035	4035	4035	0
218	20240530	161300	547198775	4035	4035	4035	4035	0
219	20240530	161200	547198775	4035	4035	4035	4035	0
220	20240530	161100	547198775	4035	4035	4035	4035	0
221	20240530	161000	547198775	4035	4035	4035	4035	0
222	20240530	160900	547198775	4035	4035	4035	4035	0
223	20240530	160800	547198775	4035	4035	4035	4035	0
224	20240530	160700	547198775	4035	4035	4035	4035	0
225	20240530	160600	547198775	4035	4035	4035	4035	0
226	20240530	160500	547198775	4035	4035	4035	4035	0
227	20240530	160400	547198775	4035	4035	4035	4035	0
228	20240530	160300	547198775	4035	4035	4035	4035	0
229	20240530	160200	547198775	4035	4035	4035	4035	0
230	20240530	160100	547198775	4035	4035	4035	4035	0
231	20240530	160000	547198775	4035	4035	4035	4035	0
232	20240530	155900	547198775	4035	4035	4035	4035	0
233	20240530	155800	547198775	4035	4035	4035	4035	0
234	20240530	155700	547198775	4035	4035	4035	4035	0
235	20240530	155600	547198775	4035	4035	4035	4035	0
236	20240530	155500	547198775	4035	4035	4035	4035	0
237	20240530	155400	547198775	4035	4035	4035	4035	0
238	20240530	155300	547198775	4035	4035	4035	4035	0
239	20240530	155200	547198775	4035	4035	4035	4035	0
240	20240530	155100	547198775	4035	4035	4035	4035	0
241	20240530	155000	547198775	4035	4035	4035	4035	0
242	20240530	154900	547198775	4035	4035	4035	4035	607
243	20240530	154800	547198775	4035	4035	4035	4035	0
244	20240530	154700	547198775	4035	4035	4035	4035	0
245	20240530	154600	547198775	4035	4035	4035	4035	0
246	20240530	154500	547198775	4035	4035	4035	4035	0
247	20240530	154400	547198775	4035	4035	4035	4035	0
248	20240530	154300	547198775	4035	4035	4035	4035	0
249	20240530	154200	547198775	4035	4035	4035	4035	0
250	20240530	154100	547198775	4035	4035	4035	4035	0
251	20240530	154000	547198775	4035	4035	4035	4035	0
252	20240530	153900	547198775	4035	4035	4035	4035	0
253	20240530	153800	547198775	4035	4035	4035	4035	0
254	20240530	153700	547198775	4035	4035	4035	4035	0
255	20240530	153600	547198775	4035	4035	4035	4035	0
256	20240530	153500	547198775	4035	4035	4035	4035	0
257	20240530	153400	547198775	4035	4035	4035	4035	0
258	20240530	153300	547198775	4035	4035	4035	4035	0
259	20240530	153200	547198775	4035	4035	4035	4035	0
260	20240530	153100	547198775	4035	4035	4035	4035	0
261	20240530	153000	547198775	4035	4035	4035	4035	607
262	20240530	152900	544749530	4040	4040	4040	4040	0
263	20240530	152800	544749530	4040	4040	4040	4040	0
264	20240530	152700	544749530	4040	4040	4040	4040	0
265	20240530	152600	544749530	4040	4040	4040	4040	0
266	20240530	152500	544749530	4040	4040	4040	4040	0
267	20240530	152400	544749530	4040	4040	4040	4040	0
268	20240530	152300	544749530	4040	4040	4040	4040	0
269	20240530	152200	544749530	4040	4040	4040	4040	0
270	20240530	152100	544749530	4040	4040	4040	4040	0
271	20240530	152000	544749530	4040	4040	4040	4040	0
272	20240530	151900	544749530	4040	4005	4040	4005	156
273	20240530	151800	544122860	4040	4005	4040	4005	143
274	20240530	151700	543546645	4040	4040	4040	4040	0
275	20240530	151600	543546645	4040	4005	4040	4005	2086
276	20240530	151500	535119685	3990	4000	4000	3990	566
277	20240530	151400	532855715	4000	4000	4000	4000	600
278	20240530	151300	530455715	4030	4035	4035	4000	151
279	20240530	151200	529849220	4030	4030	4030	4030	1
280	20240530	151100	529845190	4000	4000	4000	4000	0
281	20240530	151000	529845190	4000	4000	4000	4000	0
282	20240530	150900	529845190	4000	4000	4000	4000	0
283	20240530	150800	529845190	4000	4000	4000	4000	0
284	20240530	150700	529845190	4000	4000	4000	4000	0
285	20240530	150600	529845190	4000	4010	4010	3990	2429
286	20240530	150500	520133110	4035	4040	4040	4035	64
287	20240530	150400	519874555	4040	4040	4040	4040	3
288	20240530	150300	519862435	3995	3995	3995	3995	0
289	20240530	150200	519862435	3995	3995	3995	3995	0
290	20240530	150100	519862435	3995	3995	3995	3990	574
291	20240530	150000	517569320	3995	3995	3995	3995	12
292	20240530	145900	517521380	3990	3985	3990	3985	655
293	20240530	145800	514908290	3980	3980	3980	3980	0
294	20240530	145700	514908290	3980	3980	3980	3980	0
295	20240530	145600	514908290	3980	3985	3985	3980	13
296	20240530	145500	514856490	3960	3960	3960	3960	0
297	20240530	145400	514856490	3960	3960	3960	3960	0
298	20240530	145300	514856490	3960	3975	3975	3960	26
299	20240530	145200	514753335	3975	3975	3975	3975	6
300	20240530	145100	514729485	3975	3975	3975	3975	442
301	20240530	145000	512972535	3975	3975	3975	3975	317
302	20240530	144900	511712460	3975	3975	3975	3975	0
303	20240530	144800	511712460	3975	3975	3975	3975	1306
304	20240530	144700	506521110	3975	3985	3985	3975	26
305	20240530	144600	506417650	3990	3990	3990	3990	0
306	20240530	144500	506417650	3990	3990	3990	3990	0
307	20240530	144400	506417650	3990	3980	3990	3980	263
308	20240530	144300	505369655	3980	3980	3980	3980	25
309	20240530	144200	505270155	3980	3980	3980	3980	93
310	20240530	144100	504900015	3975	3965	3975	3965	72
311	20240530	144000	504614075	3965	3965	3965	3965	0
312	20240530	143900	504614075	3965	3990	3990	3965	79
313	20240530	143800	504300090	3990	3990	3990	3990	0
314	20240530	143700	504300090	3990	3990	3990	3990	0
315	20240530	143600	504300090	3990	3990	3990	3990	0
316	20240530	143500	504300090	3990	3980	3990	3960	420
317	20240530	143400	502626215	3980	3980	3980	3980	147
318	20240530	143300	502041155	3985	3985	3985	3985	346
319	20240530	143200	500662345	3985	3985	3985	3985	0
320	20240530	143100	500662345	3985	3985	3985	3985	15
321	20240530	143000	500602570	3980	3980	3980	3980	0
322	20240530	142900	500602570	3980	3980	3980	3980	26
323	20240530	142800	500499090	3980	3980	3980	3980	0
324	20240530	142700	500499090	3980	3980	3980	3980	0
325	20240530	142600	500499090	3980	3980	3980	3980	0
326	20240530	142500	500499090	3980	3980	3980	3980	0
327	20240530	142400	500499090	3980	3980	3980	3980	0
328	20240530	142300	500499090	3980	3980	3980	3980	26
329	20240530	142200	500395610	3980	3980	3980	3980	0
330	20240530	142100	500395610	3980	3980	3980	3980	0
331	20240530	142000	500395610	3980	3980	3980	3980	30
332	20240530	141900	500276210	3980	3980	3980	3980	301
333	20240530	141800	499078230	3975	3975	3975	3975	0
334	20240530	141700	499078230	3975	3975	3975	3975	500
335	20240530	141600	497090730	3975	3975	3975	3975	0
336	20240530	141500	497090730	3975	3975	3975	3975	0
337	20240530	141400	497090730	3975	3975	3975	3975	0
338	20240530	141300	497090730	3975	3975	3975	3975	301
339	20240530	141200	495894255	3970	3970	3970	3970	0
340	20240530	141100	495894255	3970	3970	3970	3970	27
341	20240530	141000	495787065	3975	3975	3975	3975	2
342	20240530	140900	495779115	3970	3970	3970	3970	26
343	20240530	140800	495675895	3975	3975	3975	3975	0
344	20240530	140700	495675895	3975	3970	3975	3970	68
345	20240530	140600	495405925	3975	3975	3975	3975	33
346	20240530	140500	495274750	3975	3975	3975	3975	37
347	20240530	140400	495127675	3975	3975	3975	3975	0
348	20240530	140300	495127675	3975	3975	3975	3975	0
349	20240530	140200	495127675	3975	3975	3975	3975	8
350	20240530	140100	495095875	3980	3980	3980	3980	0
351	20240530	140000	495095875	3980	3980	3980	3980	9
352	20240530	135900	495060055	3980	3975	3980	3975	139
353	20240530	135800	494506850	3970	3970	3970	3970	17
354	20240530	135700	494439360	3970	3960	3970	3960	116
355	20240530	135600	493978860	3965	3965	3965	3965	0
356	20240530	135500	493978860	3965	3965	3965	3965	0
357	20240530	135400	493978860	3965	3965	3965	3965	1
358	20240530	135300	493974895	3960	3960	3960	3960	148
359	20240530	135200	493388815	3965	3985	3985	3960	2009
360	20240530	135100	485409855	3985	3985	3985	3985	0
361	20240530	135000	485409855	3985	3985	3985	3985	0
362	20240530	134900	485409855	3985	3990	3990	3985	230
363	20240530	134800	484493295	3985	3985	3985	3985	280
364	20240530	134700	483377495	3985	3985	3985	3985	257
365	20240530	134600	482353350	3980	3980	3980	3980	82
366	20240530	134500	482026990	3980	3980	3980	3980	0
367	20240530	134400	482026990	3980	3980	3980	3980	1683
368	20240530	134300	475328650	3980	3985	3985	3980	64
369	20240530	134200	475073615	3985	3995	3995	3980	1598
370	20240530	134100	468701910	3990	3990	3990	3990	0
371	20240530	134000	468701910	3990	3990	3990	3990	581
372	20240530	133900	466383720	3990	3990	3990	3990	57
373	20240530	133800	466156290	3990	3990	3990	3990	8
374	20240530	133700	466124370	3995	3995	3995	3990	3815
375	20240530	133600	450885445	3995	3995	3995	3990	7
376	20240530	133500	450857495	4000	4005	4005	4000	487
377	20240530	133400	448908245	4000	4000	4000	4000	5
378	20240530	133300	448888245	4000	4000	4000	4000	8
379	20240530	133200	448856245	4000	4000	4000	4000	400
380	20240530	133100	447256245	4000	4025	4025	4000	3740
381	20240530	133000	432271340	4025	4030	4030	4025	201
382	20240530	132900	431461820	4040	4040	4040	4040	500
383	20240530	132800	429441820	4030	4025	4030	4025	6
384	20240530	132700	429417665	4025	4025	4025	4025	0
385	20240530	132600	429417665	4025	4025	4025	4025	1
386	20240530	132500	429413640	4025	4030	4030	4025	49
387	20240530	132400	429216410	4035	4035	4035	4035	0
388	20240530	132300	429216410	4035	4035	4035	4035	250
389	20240530	132200	428207660	4025	4025	4025	4025	332
390	20240530	132100	426871360	4025	4025	4025	4025	1
391	20240530	132000	426867335	4030	4030	4030	4030	3
392	20240530	131900	426855245	4035	4035	4035	4035	17
393	20240530	131800	426786650	4040	4040	4040	4040	0
394	20240530	131700	426786650	4040	4040	4040	4040	0
395	20240530	131600	426786650	4040	4040	4040	4040	0
396	20240530	131500	426786650	4040	4040	4040	4040	2
397	20240530	131400	426778570	4035	4035	4035	4035	0
398	20240530	131300	426778570	4035	4035	4035	4035	600
399	20240530	131200	424357570	4055	4055	4055	4055	0
400	20240530	131100	424357570	4055	4055	4055	4055	110
401	20240530	131000	423911520	4055	4055	4055	4050	3784
402	20240530	130900	408567405	4050	4050	4050	4050	0
403	20240530	130800	408567405	4050	4050	4050	4050	0
404	20240530	130700	408567405	4050	4050	4050	4050	361
405	20240530	130600	407105355	4050	4050	4050	4050	0
406	20240530	130500	407105355	4050	4035	4050	4035	249
407	20240530	130400	406097630	4050	4045	4050	4045	9
408	20240530	130300	406061185	4050	4050	4050	4050	19
409	20240530	130200	405984235	4050	4040	4050	4040	17
410	20240530	130100	405915400	4035	4035	4035	4035	1
411	20240530	130000	405911365	4035	4035	4035	4035	48
412	20240530	125900	405717685	4035	4035	4035	4035	0
413	20240530	125800	405717685	4035	4035	4035	4035	8
414	20240530	125700	405685405	4035	4035	4035	4035	0
415	20240530	125600	405685405	4035	4035	4035	4035	0
416	20240530	125500	405685405	4035	4035	4035	4035	0
417	20240530	125400	405685405	4035	4035	4035	4035	0
418	20240530	125300	405685405	4035	4035	4035	4035	0
419	20240530	125200	405685405	4035	4035	4035	4035	328
420	20240530	125100	404361925	4035	4045	4045	4035	673
421	20240530	125000	401646360	4035	4035	4035	4035	48
422	20240530	124900	401452680	4035	4035	4035	4035	0
423	20240530	124800	401452680	4035	4035	4035	4035	0
424	20240530	124700	401452680	4035	4035	4035	4035	6
425	20240530	124600	401428470	4035	4040	4045	4035	428
426	20240530	124500	399697660	4040	4040	4045	4040	27
427	20240530	124400	399588520	4040	4040	4040	4040	0
428	20240530	124300	399588520	4040	4040	4040	4040	38
429	20240530	124200	399435000	4035	4040	4040	4035	81
430	20240530	124100	399107790	4035	4030	4035	4030	38
431	20240530	124000	398954645	4030	4030	4030	4030	64
432	20240530	123900	398696725	4030	4030	4030	4030	87
433	20240530	123800	398346115	4030	4030	4030	4030	0
434	20240530	123700	398346115	4030	4030	4030	4030	7
435	20240530	123600	398317905	4035	4040	4040	4035	387
436	20240530	123500	396756175	4040	4040	4040	4040	0
437	20240530	123400	396756175	4040	4040	4040	4040	190
438	20240530	123300	395988575	4040	4040	4040	4040	0
439	20240530	123200	395988575	4040	4040	4040	4040	334
440	20240530	123100	394639215	4035	4040	4040	4035	324
441	20240530	123000	393331005	4040	4035	4040	4035	50
442	20240530	122900	393129245	4035	4035	4035	4035	115
443	20240530	122800	392665220	4035	4035	4035	4035	0
444	20240530	122700	392665220	4035	4035	4035	4035	174
445	20240530	122600	391963130	4035	4035	4035	4035	64
446	20240530	122500	391704890	4035	4035	4035	4035	0
447	20240530	122400	391704890	4035	4035	4035	4035	1
448	20240530	122300	391700855	4040	4040	4040	4040	3
449	20240530	122200	391688735	4040	4030	4040	4030	51
450	20240530	122100	391482705	4035	4035	4035	4035	1
451	20240530	122000	391478670	4030	4055	4055	4030	2635
452	20240530	121900	380824080	4040	4040	4040	4040	0
453	20240530	121800	380824080	4040	4040	4040	4040	0
454	20240530	121700	380824080	4040	4040	4040	4040	6
455	20240530	121600	380799840	4040	4045	4045	4040	2
456	20240530	121500	380791755	4045	4045	4045	4045	36
457	20240530	121400	380646135	4055	4055	4055	4055	0
458	20240530	121300	380646135	4055	4055	4055	4055	1
459	20240530	121200	380642080	4055	4055	4055	4055	0
460	20240530	121100	380642080	4055	4050	4055	4045	5
461	20240530	121000	380621830	4055	4055	4055	4055	0
462	20240530	120900	380621830	4055	4060	4060	4045	41
463	20240530	120800	380455530	4060	4060	4060	4060	0
464	20240530	120700	380455530	4060	4055	4060	4055	200
465	20240530	120600	379644035	4055	4050	4055	4050	100
466	20240530	120500	379238540	4035	4035	4035	4035	0
467	20240530	120400	379238540	4035	4035	4035	4035	0
468	20240530	120300	379238540	4035	4035	4035	4035	61
469	20240530	120200	378992405	4060	4040	4060	4040	164
470	20240530	120100	378329625	4035	4035	4035	4035	0
471	20240530	120000	378329625	4035	4035	4035	4035	0
472	20240530	115900	378329625	4035	4035	4035	4035	288
473	20240530	115800	377167545	4040	4040	4040	4040	12
474	20240530	115700	377119065	4040	4040	4040	4040	464
475	20240530	115600	375244505	4040	4040	4040	4040	1
476	20240530	115500	375240465	4040	4040	4040	4040	48
477	20240530	115400	375046545	4055	4055	4055	4055	1792
478	20240530	115300	367779985	4055	4055	4055	4055	1540
479	20240530	115200	361535285	4050	4035	4050	4035	3599
480	20240530	115100	346960240	4040	4035	4040	4035	374
481	20240530	115000	345451090	4035	4035	4035	4035	51
482	20240530	114900	345245305	4040	4035	4040	4035	2
483	20240530	114800	345237230	4035	4035	4035	4035	0
484	20240530	114700	345237230	4035	4035	4035	4035	463
485	20240530	114600	343369025	4035	4035	4035	4030	9
486	20240530	114500	343332715	4035	4035	4035	4035	0
487	20240530	114400	343332715	4035	4035	4035	4035	30
488	20240530	114300	343211665	4020	4020	4020	4020	1
489	20240530	114200	343207645	4025	4025	4025	4025	0
490	20240530	114100	343207645	4025	4030	4030	4025	157
491	20240530	114000	342575150	4030	4030	4030	4030	0
492	20240530	113900	342575150	4030	4030	4030	4030	348
493	20240530	113800	341172710	4030	4035	4035	4030	211
494	20240530	113700	340322355	4030	4035	4035	4030	97
495	20240530	113600	339931090	4035	4035	4035	4035	0
496	20240530	113500	339931090	4035	4035	4035	4035	0
497	20240530	113400	339931090	4035	4040	4040	4035	153
498	20240530	113300	339313150	4040	4045	4045	4040	8
499	20240530	113200	339280795	4045	4050	4050	4045	30
500	20240530	113100	339159440	4055	4045	4055	4045	5
501	20240530	113000	339139185	4055	4050	4055	4050	266
502	20240530	112900	338061880	4055	4055	4055	4055	7
503	20240530	112800	338033495	4055	4055	4070	4055	1218
504	20240530	112700	333085350	4050	4025	4050	4020	4047
505	20240530	112600	316709555	4035	4030	4035	4030	27
506	20240530	112500	316600740	4045	4040	4045	4040	116
507	20240530	112400	316132095	4045	4035	4045	4035	71
508	20240530	112300	315845225	4040	4040	4040	4040	23
509	20240530	112200	315752305	4020	4035	4040	4020	24
510	20240530	112100	315655720	4045	4040	4045	4010	1556
511	20240530	112000	309374605	4030	4030	4040	4005	5078
512	20240530	111900	288931315	4030	4020	4030	4010	1432
513	20240530	111800	283168960	4020	4015	4020	4010	254
514	20240530	111700	282148205	4015	4015	4015	4015	37
515	20240530	111600	281999650	4015	4005	4015	4000	1166
516	20240530	111500	277320855	4005	4005	4005	4005	354
517	20240530	111400	275903085	4005	4005	4005	4005	0
518	20240530	111300	275903085	4005	4005	4005	4005	0
519	20240530	111200	275903085	4005	4005	4005	4005	75
520	20240530	111100	275602710	4005	4005	4005	4005	0
521	20240530	111000	275602710	4005	4010	4010	4000	382
522	20240530	110900	274072800	4010	4010	4010	4010	5
523	20240530	110800	274052750	4005	4005	4005	4005	641
524	20240530	110700	271485545	3995	3995	3995	3995	44
525	20240530	110600	271309765	3995	3990	3995	3990	143
526	20240530	110500	270738545	3985	3985	3985	3985	0
527	20240530	110400	270738545	3985	3990	3990	3985	2
528	20240530	110300	270730570	3990	3990	3990	3990	450
529	20240530	110200	268935070	3990	3985	3990	3985	1012
530	20240530	110100	264897210	3990	3985	3990	3985	501
531	20240530	110000	262900175	3990	3990	3990	3990	675
532	20240530	105900	260206925	3990	3995	3995	3990	766
533	20240530	105800	257147995	3995	3990	3995	3990	275
534	20240530	105700	256049470	3995	3990	4005	3990	889
535	20240530	105600	252499535	3990	3990	3990	3990	0
536	20240530	105500	252499535	3990	3990	3990	3990	0
537	20240530	105400	252499535	3990	4010	4010	3990	546
538	20240530	105300	250310455	4010	4010	4010	4010	2382
539	20240530	105200	240758635	4010	4010	4010	4010	20
540	20240530	105100	240678435	4010	4005	4015	4005	2259
541	20240530	105000	231619030	4010	4015	4015	4010	10
542	20240530	104900	231578925	4010	4015	4015	4010	1198
543	20240530	104800	226773280	4015	3990	4015	3990	3627
544	20240530	104700	212259670	4000	3990	4005	3990	2423
545	20240530	104600	202567700	4000	3975	4000	3975	7795
546	20240530	104500	171399925	3990	3995	4000	3970	4940
547	20240530	104400	151658865	3995	3990	3995	3970	1099
548	20240530	104300	147282615	3985	3970	3985	3970	5001
549	20240530	104200	127388465	3970	3970	3970	3960	132
550	20240530	104100	126864545	3960	3960	3960	3960	102
551	20240530	104000	126460625	3935	3940	3950	3935	8504
552	20240530	103900	92874215	3935	3935	3935	3935	5
553	20240530	103800	92854540	3935	3935	3935	3935	0
554	20240530	103700	92854540	3935	3935	3935	3935	0
555	20240530	103600	92854540	3935	3935	3935	3935	0
556	20240530	103500	92854540	3935	3935	3935	3935	0
557	20240530	103400	92854540	3935	3935	3935	3935	1
558	20240530	103300	92850605	3925	3940	3940	3925	617
559	20240530	103200	90423600	3935	3935	3935	3935	0
560	20240530	103100	90423600	3935	3935	3935	3935	1
561	20240530	103000	90419665	3925	3925	3925	3925	0
562	20240530	102900	90419665	3925	3925	3925	3925	0
563	20240530	102800	90419665	3925	3925	3925	3925	0
564	20240530	102700	90419665	3925	3925	3925	3925	0
565	20240530	102600	90419665	3925	3930	3930	3925	112
566	20240530	102500	89979555	3935	3935	3935	3935	175
567	20240530	102400	89290930	3935	3925	3935	3925	1372
568	20240530	102300	83895120	3930	3930	3930	3930	221
569	20240530	102200	83026590	3930	3910	3930	3910	2
570	20240530	102100	83018750	3930	3930	3930	3930	0
571	20240530	102000	83018750	3930	3930	3930	3930	0
572	20240530	101900	83018750	3930	3925	3930	3925	5
573	20240530	101800	82999110	3900	3900	3900	3900	0
574	20240530	101700	82999110	3900	3900	3900	3900	0
575	20240530	101600	82999110	3900	3900	3900	3900	1
576	20240530	101500	82995210	3900	3930	3930	3900	1577
577	20240530	101400	76827640	3930	3930	3930	3930	0
578	20240530	101300	76827640	3930	3930	3930	3930	12
579	20240530	101200	76780480	3930	3930	3930	3930	3
580	20240530	101100	76768690	3900	3915	3915	3900	1000
581	20240530	101000	72868235	3910	3930	3935	3910	563
582	20240530	100900	70656830	3930	3930	3930	3930	0
583	20240530	100800	70656830	3930	3900	3930	3900	914
584	20240530	100700	67064870	3900	3900	3900	3900	52
585	20240530	100600	66862070	3900	3900	3930	3900	328
586	20240530	100500	65577080	3925	3920	3925	3895	603
587	20240530	100400	63215720	3880	3915	3920	3880	634
588	20240530	100300	60747795	3915	3910	3915	3905	108
589	20240530	100200	60325950	3905	3905	3905	3905	50
590	20240530	100100	60130700	3910	3910	3910	3910	1325
591	20240530	100000	54949950	3910	3910	3910	3910	112
592	20240530	095900	54512030	3905	3905	3905	3905	731
593	20240530	095800	51657475	3905	3905	3905	3905	0
594	20240530	095700	51657475	3905	3905	3905	3905	0
595	20240530	095600	51657475	3905	3905	3905	3905	7
596	20240530	095500	51630140	3905	3905	3905	3905	0
597	20240530	095400	51630140	3905	3905	3905	3905	1
598	20240530	095300	51626235	3900	3890	3900	3890	375
599	20240530	095200	50164175	3890	3870	3890	3870	1877
600	20240530	095100	42885405	3865	3865	3865	3865	0
601	20240530	095000	42885405	3865	3865	3865	3865	1
602	20240530	094900	42881540	3860	3860	3860	3860	95
603	20240530	094800	42514840	3855	3855	3855	3855	0
604	20240530	094700	42514840	3855	3855	3855	3855	0
605	20240530	094600	42514840	3855	3855	3855	3855	500
606	20240530	094500	40587340	3860	3860	3860	3860	0
607	20240530	094400	40587340	3860	3860	3860	3860	5
608	20240530	094300	40568040	3850	3850	3850	3850	0
609	20240530	094200	40568040	3850	3850	3850	3850	0
610	20240530	094100	40568040	3850	3850	3850	3850	458
611	20240530	094000	38804740	3850	3840	3850	3840	150
612	20240530	093900	38227320	3840	3840	3840	3840	29
613	20240530	093800	38115960	3840	3840	3840	3840	100
614	20240530	093700	37731960	3810	3815	3815	3810	2855
615	20240530	093600	26840140	3815	3815	3815	3815	0
616	20240530	093500	26840140	3815	3815	3815	3815	482
617	20240530	093400	25001310	3840	3840	3840	3840	0
618	20240530	093300	25001310	3840	3840	3840	3840	0
619	20240530	093200	25001310	3840	3840	3840	3840	0
620	20240530	093100	25001310	3840	3840	3840	3840	0
621	20240530	093000	25001310	3840	3840	3840	3840	0
622	20240530	092900	25001310	3840	3840	3840	3840	0
623	20240530	092800	25001310	3840	3835	3840	3835	590
624	20240530	092700	22738645	3830	3830	3830	3830	100
625	20240530	092600	22355645	3800	3835	3835	3800	200
626	20240530	092500	21594345	3830	3820	3830	3820	299
627	20240530	092400	20450665	3820	3820	3820	3820	0
628	20240530	092300	20450665	3820	3805	3820	3805	4
629	20240530	092200	20435430	3810	3810	3810	3810	119
630	20240530	092100	19982040	3795	3795	3795	3795	0
631	20240530	092000	19982040	3795	3795	3795	3795	50
632	20240530	091900	19792290	3800	3800	3800	3800	100
633	20240530	091800	19412290	3785	3785	3785	3785	0
634	20240530	091700	19412290	3785	3785	3785	3785	1
635	20240530	091600	19408505	3795	3795	3795	3795	28
636	20240530	091500	19302245	3810	3810	3810	3810	0
637	20240530	091400	19302245	3810	3810	3810	3810	29
638	20240530	091300	19191755	3820	3820	3820	3820	0
639	20240530	091200	19191755	3820	3780	3820	3780	401
640	20240530	091100	17675935	3800	3800	3800	3800	0
641	20240530	091000	17675935	3800	3790	3800	3790	1991
642	20240530	090900	10122345	3790	3790	3790	3790	0
643	20240530	090800	10122345	3790	3790	3790	3790	0
644	20240530	090700	10122345	3790	3785	3790	3770	514
645	20240530	090600	8183005	3780	3785	3785	3780	100
646	20240530	090500	7804990	3780	3780	3780	3780	1
647	20240530	090400	7801210	3785	3795	3795	3785	648
648	20240530	090300	5345350	3835	3835	3835	3835	0
649	20240530	090200	5345350	3835	3810	3835	3810	100
650	20240530	090100	4962265	3765	3765	3765	3765	1
651	20240530	090000	4958500	3810	3835	3835	3750	1297