KissMeData/100790/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201000	323175670	5650	5650	5650	5650	1328
3	20240530	200900	323175670	5650	5650	5650	5650	0
4	20240530	200800	323175670	5650	5650	5650	5650	0
5	20240530	200700	323175670	5650	5650	5650	5650	0
6	20240530	200600	323175670	5650	5650	5650	5650	0
7	20240530	200500	323175670	5650	5650	5650	5650	0
8	20240530	200400	323175670	5650	5650	5650	5650	0
9	20240530	200300	323175670	5650	5650	5650	5650	0
10	20240530	200200	323175670	5650	5650	5650	5650	0
11	20240530	200100	323175670	5650	5650	5650	5650	0
12	20240530	200000	323175670	5650	5650	5650	5650	0
13	20240530	195900	323175670	5650	5650	5650	5650	0
14	20240530	195800	323175670	5650	5650	5650	5650	0
15	20240530	195700	323175670	5650	5650	5650	5650	0
16	20240530	195600	323175670	5650	5650	5650	5650	0
17	20240530	195500	323175670	5650	5650	5650	5650	0
18	20240530	195400	323175670	5650	5650	5650	5650	0
19	20240530	195300	323175670	5650	5650	5650	5650	0
20	20240530	195200	323175670	5650	5650	5650	5650	0
21	20240530	195100	323175670	5650	5650	5650	5650	0
22	20240530	195000	323175670	5650	5650	5650	5650	0
23	20240530	194900	323175670	5650	5650	5650	5650	0
24	20240530	194800	323175670	5650	5650	5650	5650	0
25	20240530	194700	323175670	5650	5650	5650	5650	0
26	20240530	194600	323175670	5650	5650	5650	5650	0
27	20240530	194500	323175670	5650	5650	5650	5650	0
28	20240530	194400	323175670	5650	5650	5650	5650	0
29	20240530	194300	323175670	5650	5650	5650	5650	0
30	20240530	194200	323175670	5650	5650	5650	5650	0
31	20240530	194100	323175670	5650	5650	5650	5650	0
32	20240530	194000	323175670	5650	5650	5650	5650	1328
33	20240530	193900	323175670	5650	5650	5650	5650	0
34	20240530	193800	323175670	5650	5650	5650	5650	0
35	20240530	193700	323175670	5650	5650	5650	5650	0
36	20240530	193600	323175670	5650	5650	5650	5650	0
37	20240530	193500	323175670	5650	5650	5650	5650	0
38	20240530	193400	323175670	5650	5650	5650	5650	0
39	20240530	193300	323175670	5650	5650	5650	5650	0
40	20240530	193200	323175670	5650	5650	5650	5650	0
41	20240530	193100	323175670	5650	5650	5650	5650	0
42	20240530	193000	323175670	5650	5650	5650	5650	0
43	20240530	192900	323175670	5650	5650	5650	5650	0
44	20240530	192800	323175670	5650	5650	5650	5650	0
45	20240530	192700	323175670	5650	5650	5650	5650	0
46	20240530	192600	323175670	5650	5650	5650	5650	0
47	20240530	192500	323175670	5650	5650	5650	5650	0
48	20240530	192400	323175670	5650	5650	5650	5650	0
49	20240530	192300	323175670	5650	5650	5650	5650	0
50	20240530	192200	323175670	5650	5650	5650	5650	0
51	20240530	192100	323175670	5650	5650	5650	5650	0
52	20240530	192000	323175670	5650	5650	5650	5650	0
53	20240530	191900	323175670	5650	5650	5650	5650	0
54	20240530	191800	323175670	5650	5650	5650	5650	0
55	20240530	191700	323175670	5650	5650	5650	5650	0
56	20240530	191600	323175670	5650	5650	5650	5650	0
57	20240530	191500	323175670	5650	5650	5650	5650	0
58	20240530	191400	323175670	5650	5650	5650	5650	0
59	20240530	191300	323175670	5650	5650	5650	5650	0
60	20240530	191200	323175670	5650	5650	5650	5650	0
61	20240530	191100	323175670	5650	5650	5650	5650	0
62	20240530	191000	323175670	5650	5650	5650	5650	1328
63	20240530	190900	323175670	5650	5650	5650	5650	0
64	20240530	190800	323175670	5650	5650	5650	5650	0
65	20240530	190700	323175670	5650	5650	5650	5650	0
66	20240530	190600	323175670	5650	5650	5650	5650	0
67	20240530	190500	323175670	5650	5650	5650	5650	0
68	20240530	190400	323175670	5650	5650	5650	5650	0
69	20240530	190300	323175670	5650	5650	5650	5650	0
70	20240530	190200	323175670	5650	5650	5650	5650	0
71	20240530	190100	323175670	5650	5650	5650	5650	0
72	20240530	190000	323175670	5650	5650	5650	5650	0
73	20240530	185900	323175670	5650	5650	5650	5650	0
74	20240530	185800	323175670	5650	5650	5650	5650	0
75	20240530	185700	323175670	5650	5650	5650	5650	0
76	20240530	185600	323175670	5650	5650	5650	5650	0
77	20240530	185500	323175670	5650	5650	5650	5650	0
78	20240530	185400	323175670	5650	5650	5650	5650	0
79	20240530	185300	323175670	5650	5650	5650	5650	0
80	20240530	185200	323175670	5650	5650	5650	5650	0
81	20240530	185100	323175670	5650	5650	5650	5650	0
82	20240530	185000	323175670	5650	5650	5650	5650	0
83	20240530	184900	323175670	5650	5650	5650	5650	0
84	20240530	184800	323175670	5650	5650	5650	5650	0
85	20240530	184700	323175670	5650	5650	5650	5650	0
86	20240530	184600	323175670	5650	5650	5650	5650	0
87	20240530	184500	323175670	5650	5650	5650	5650	0
88	20240530	184400	323175670	5650	5650	5650	5650	0
89	20240530	184300	323175670	5650	5650	5650	5650	0
90	20240530	184200	323175670	5650	5650	5650	5650	0
91	20240530	184100	323175670	5650	5650	5650	5650	0
92	20240530	184000	323175670	5650	5650	5650	5650	1328
93	20240530	183900	323175670	5650	5650	5650	5650	0
94	20240530	183800	323175670	5650	5650	5650	5650	0
95	20240530	183700	323175670	5650	5650	5650	5650	0
96	20240530	183600	323175670	5650	5650	5650	5650	0
97	20240530	183500	323175670	5650	5650	5650	5650	0
98	20240530	183400	323175670	5650	5650	5650	5650	0
99	20240530	183300	323175670	5650	5650	5650	5650	0
100	20240530	183200	323175670	5650	5650	5650	5650	0
101	20240530	183100	323175670	5650	5650	5650	5650	0
102	20240530	183000	323175670	5650	5650	5650	5650	0
103	20240530	182900	323175670	5650	5650	5650	5650	0
104	20240530	182800	323175670	5650	5650	5650	5650	0
105	20240530	182700	323175670	5650	5650	5650	5650	0
106	20240530	182600	323175670	5650	5650	5650	5650	0
107	20240530	182500	323175670	5650	5650	5650	5650	0
108	20240530	182400	323175670	5650	5650	5650	5650	0
109	20240530	182300	323175670	5650	5650	5650	5650	0
110	20240530	182200	323175670	5650	5650	5650	5650	0
111	20240530	182100	323175670	5650	5650	5650	5650	0
112	20240530	182000	323175670	5650	5650	5650	5650	0
113	20240530	181900	323175670	5650	5650	5650	5650	0
114	20240530	181800	323175670	5650	5650	5650	5650	0
115	20240530	181700	323175670	5650	5650	5650	5650	0
116	20240530	181600	323175670	5650	5650	5650	5650	0
117	20240530	181500	323175670	5650	5650	5650	5650	0
118	20240530	181400	323175670	5650	5650	5650	5650	0
119	20240530	181300	323175670	5650	5650	5650	5650	0
120	20240530	181200	323175670	5650	5650	5650	5650	0
121	20240530	181100	323175670	5650	5650	5650	5650	0
122	20240530	181000	323175670	5650	5650	5650	5650	1328
123	20240530	180900	323175670	5650	5650	5650	5650	0
124	20240530	180800	323175670	5650	5650	5650	5650	0
125	20240530	180700	323175670	5650	5650	5650	5650	0
126	20240530	180600	323175670	5650	5650	5650	5650	0
127	20240530	180500	323175670	5650	5650	5650	5650	0
128	20240530	180400	323175670	5650	5650	5650	5650	0
129	20240530	180300	323175670	5650	5650	5650	5650	0
130	20240530	180200	323175670	5650	5650	5650	5650	0
131	20240530	180100	323175670	5650	5650	5650	5650	0
132	20240530	180000	323175670	5650	5650	5650	5650	0
133	20240530	175900	323175670	5650	5650	5650	5650	0
134	20240530	175800	323175670	5650	5650	5650	5650	0
135	20240530	175700	323175670	5650	5650	5650	5650	0
136	20240530	175600	323175670	5650	5650	5650	5650	0
137	20240530	175500	323175670	5650	5650	5650	5650	0
138	20240530	175400	323175670	5650	5650	5650	5650	0
139	20240530	175300	323175670	5650	5650	5650	5650	0
140	20240530	175200	323175670	5650	5650	5650	5650	0
141	20240530	175100	323175670	5650	5650	5650	5650	0
142	20240530	175000	323175670	5650	5650	5650	5650	0
143	20240530	174900	323175670	5650	5650	5650	5650	0
144	20240530	174800	323175670	5650	5650	5650	5650	0
145	20240530	174700	323175670	5650	5650	5650	5650	0
146	20240530	174600	323175670	5650	5650	5650	5650	0
147	20240530	174500	323175670	5650	5650	5650	5650	0
148	20240530	174400	323175670	5650	5650	5650	5650	0
149	20240530	174300	323175670	5650	5650	5650	5650	0
150	20240530	174200	323175670	5650	5650	5650	5650	0
151	20240530	174100	323175670	5650	5650	5650	5650	0
152	20240530	174000	323175670	5650	5650	5650	5650	1328
153	20240530	173900	323175670	5650	5650	5650	5650	0
154	20240530	173800	323175670	5650	5650	5650	5650	0
155	20240530	173700	323175670	5650	5650	5650	5650	0
156	20240530	173600	323175670	5650	5650	5650	5650	0
157	20240530	173500	323175670	5650	5650	5650	5650	0
158	20240530	173400	323175670	5650	5650	5650	5650	0
159	20240530	173300	323175670	5650	5650	5650	5650	0
160	20240530	173200	323175670	5650	5650	5650	5650	0
161	20240530	173100	323175670	5650	5650	5650	5650	0
162	20240530	173000	323175670	5650	5650	5650	5650	0
163	20240530	172900	323175670	5650	5650	5650	5650	0
164	20240530	172800	323175670	5650	5650	5650	5650	0
165	20240530	172700	323175670	5650	5650	5650	5650	0
166	20240530	172600	323175670	5650	5650	5650	5650	0
167	20240530	172500	323175670	5650	5650	5650	5650	0
168	20240530	172400	323175670	5650	5650	5650	5650	0
169	20240530	172300	323175670	5650	5650	5650	5650	0
170	20240530	172200	323175670	5650	5650	5650	5650	0
171	20240530	172100	323175670	5650	5650	5650	5650	0
172	20240530	172000	323175670	5650	5650	5650	5650	0
173	20240530	171900	323175670	5650	5650	5650	5650	0
174	20240530	171800	323175670	5650	5650	5650	5650	0
175	20240530	171700	323175670	5650	5650	5650	5650	0
176	20240530	171600	323175670	5650	5650	5650	5650	0
177	20240530	171500	323175670	5650	5650	5650	5650	0
178	20240530	171400	323175670	5650	5650	5650	5650	0
179	20240530	171300	323175670	5650	5650	5650	5650	0
180	20240530	171200	323175670	5650	5650	5650	5650	0
181	20240530	171100	323175670	5650	5650	5650	5650	0
182	20240530	171000	323175670	5650	5650	5650	5650	1328
183	20240530	170900	323175670	5650	5650	5650	5650	0
184	20240530	170800	323175670	5650	5650	5650	5650	0
185	20240530	170700	323175670	5650	5650	5650	5650	0
186	20240530	170600	323175670	5650	5650	5650	5650	0
187	20240530	170500	323175670	5650	5650	5650	5650	0
188	20240530	170400	323175670	5650	5650	5650	5650	0
189	20240530	170300	323175670	5650	5650	5650	5650	0
190	20240530	170200	323175670	5650	5650	5650	5650	0
191	20240530	170100	323175670	5650	5650	5650	5650	0
192	20240530	170000	323175670	5650	5650	5650	5650	0
193	20240530	165900	323175670	5650	5650	5650	5650	0
194	20240530	165800	323175670	5650	5650	5650	5650	0
195	20240530	165700	323175670	5650	5650	5650	5650	0
196	20240530	165600	323175670	5650	5650	5650	5650	0
197	20240530	165500	323175670	5650	5650	5650	5650	0
198	20240530	165400	323175670	5650	5650	5650	5650	0
199	20240530	165300	323175670	5650	5650	5650	5650	0
200	20240530	165200	323175670	5650	5650	5650	5650	0
201	20240530	165100	323175670	5650	5650	5650	5650	0
202	20240530	165000	323175670	5650	5650	5650	5650	0
203	20240530	164900	323175670	5650	5650	5650	5650	0
204	20240530	164800	323175670	5650	5650	5650	5650	0
205	20240530	164700	323175670	5650	5650	5650	5650	0
206	20240530	164600	323175670	5650	5650	5650	5650	0
207	20240530	164500	323175670	5650	5650	5650	5650	0
208	20240530	164400	323175670	5650	5650	5650	5650	0
209	20240530	164300	323175670	5650	5650	5650	5650	0
210	20240530	164200	323175670	5650	5650	5650	5650	0
211	20240530	164100	323175670	5650	5650	5650	5650	0
212	20240530	164000	323175670	5650	5650	5650	5650	1328
213	20240530	163900	323175670	5650	5650	5650	5650	0
214	20240530	163800	323175670	5650	5650	5650	5650	0
215	20240530	163700	323175670	5650	5650	5650	5650	0
216	20240530	163600	323175670	5650	5650	5650	5650	0
217	20240530	163500	323175670	5650	5650	5650	5650	0
218	20240530	163400	323175670	5650	5650	5650	5650	0
219	20240530	163300	323175670	5650	5650	5650	5650	0
220	20240530	163200	323175670	5650	5650	5650	5650	0
221	20240530	163100	323175670	5650	5650	5650	5650	0
222	20240530	163000	323175670	5650	5650	5650	5650	0
223	20240530	162900	323175670	5650	5650	5650	5650	0
224	20240530	162800	323175670	5650	5650	5650	5650	0
225	20240530	162700	323175670	5650	5650	5650	5650	0
226	20240530	162600	323175670	5650	5650	5650	5650	0
227	20240530	162500	323175670	5650	5650	5650	5650	0
228	20240530	162400	323175670	5650	5650	5650	5650	0
229	20240530	162300	323175670	5650	5650	5650	5650	0
230	20240530	162200	323175670	5650	5650	5650	5650	0
231	20240530	162100	323175670	5650	5650	5650	5650	0
232	20240530	162000	323175670	5650	5650	5650	5650	0
233	20240530	161900	323175670	5650	5650	5650	5650	0
234	20240530	161800	323175670	5650	5650	5650	5650	0
235	20240530	161700	323175670	5650	5650	5650	5650	0
236	20240530	161600	323175670	5650	5650	5650	5650	0
237	20240530	161500	323175670	5650	5650	5650	5650	0
238	20240530	161400	323175670	5650	5650	5650	5650	0
239	20240530	161300	323175670	5650	5650	5650	5650	0
240	20240530	161200	323175670	5650	5650	5650	5650	0
241	20240530	161100	323175670	5650	5650	5650	5650	0
242	20240530	161000	323175670	5650	5650	5650	5650	1328
243	20240530	160900	323175670	5650	5650	5650	5650	0
244	20240530	160800	323175670	5650	5650	5650	5650	0
245	20240530	160700	323175670	5650	5650	5650	5650	0
246	20240530	160600	323175670	5650	5650	5650	5650	0
247	20240530	160500	323175670	5650	5650	5650	5650	0
248	20240530	160400	323175670	5650	5650	5650	5650	0
249	20240530	160300	323175670	5650	5650	5650	5650	0
250	20240530	160200	323175670	5650	5650	5650	5650	0
251	20240530	160100	323175670	5650	5650	5650	5650	0
252	20240530	160000	323175670	5650	5650	5650	5650	0
253	20240530	155900	323175670	5650	5650	5650	5650	0
254	20240530	155800	323175670	5650	5650	5650	5650	0
255	20240530	155700	323175670	5650	5650	5650	5650	0
256	20240530	155600	323175670	5650	5650	5650	5650	0
257	20240530	155500	323175670	5650	5650	5650	5650	0
258	20240530	155400	323175670	5650	5650	5650	5650	0
259	20240530	155300	323175670	5650	5650	5650	5650	0
260	20240530	155200	323175670	5650	5650	5650	5650	0
261	20240530	155100	323175670	5650	5650	5650	5650	0
262	20240530	155000	323175670	5650	5650	5650	5650	0
263	20240530	154900	323175670	5650	5650	5650	5650	0
264	20240530	154800	323175670	5650	5650	5650	5650	0
265	20240530	154700	323175670	5650	5650	5650	5650	0
266	20240530	154600	323175670	5650	5650	5650	5650	0
267	20240530	154500	323175670	5650	5650	5650	5650	0
268	20240530	154400	323175670	5650	5650	5650	5650	0
269	20240530	154300	323175670	5650	5650	5650	5650	0
270	20240530	154200	323175670	5650	5650	5650	5650	0
271	20240530	154100	323175670	5650	5650	5650	5650	0
272	20240530	154000	323175670	5650	5650	5650	5650	1328
273	20240530	153900	323175670	5650	5650	5650	5650	0
274	20240530	153800	323175670	5650	5650	5650	5650	0
275	20240530	153700	323175670	5650	5650	5650	5650	0
276	20240530	153600	323175670	5650	5650	5650	5650	0
277	20240530	153500	323175670	5650	5650	5650	5650	0
278	20240530	153400	323175670	5650	5650	5650	5650	0
279	20240530	153300	323175670	5650	5650	5650	5650	0
280	20240530	153200	323175670	5650	5650	5650	5650	0
281	20240530	153100	323175670	5650	5650	5650	5650	0
282	20240530	153000	323175670	5650	5650	5650	5650	1328
283	20240530	152900	315672470	5640	5640	5640	5640	0
284	20240530	152800	315672470	5640	5640	5640	5640	0
285	20240530	152700	315672470	5640	5640	5640	5640	0
286	20240530	152600	315672470	5640	5640	5640	5640	0
287	20240530	152500	315672470	5640	5640	5640	5640	0
288	20240530	152400	315672470	5640	5640	5640	5640	0
289	20240530	152300	315672470	5640	5640	5640	5640	0
290	20240530	152200	315672470	5640	5640	5640	5640	0
291	20240530	152100	315672470	5640	5640	5640	5640	0
292	20240530	152000	315672470	5640	5640	5640	5640	0
293	20240530	151900	315672470	5640	5660	5660	5640	100
294	20240530	151800	315108010	5640	5650	5650	5640	1713
295	20240530	151700	305438700	5660	5660	5660	5660	202
296	20240530	151600	304295380	5660	5660	5660	5660	32
297	20240530	151500	304114260	5660	5670	5670	5660	80
298	20240530	151400	303660670	5670	5670	5670	5670	0
299	20240530	151300	303660670	5670	5670	5670	5670	3
300	20240530	151200	303643660	5660	5660	5660	5660	6
301	20240530	151100	303609700	5670	5670	5670	5670	0
302	20240530	151000	303609700	5670	5670	5670	5670	0
303	20240530	150900	303609700	5670	5670	5670	5670	1
304	20240530	150800	303604030	5660	5660	5660	5660	2
305	20240530	150700	303592710	5660	5660	5660	5660	227
306	20240530	150600	302307890	5660	5660	5660	5660	466
307	20240530	150500	299670330	5660	5660	5660	5660	7
308	20240530	150400	299630710	5660	5660	5660	5660	0
309	20240530	150300	299630710	5660	5650	5660	5650	101
310	20240530	150200	299059060	5660	5660	5660	5660	0
311	20240530	150100	299059060	5660	5660	5660	5660	100
312	20240530	150000	298493060	5660	5660	5660	5660	0
313	20240530	145900	298493060	5660	5660	5660	5660	100
314	20240530	145800	297927060	5660	5660	5660	5660	0
315	20240530	145700	297927060	5660	5660	5660	5660	1001
316	20240530	145600	292261400	5660	5660	5660	5660	0
317	20240530	145500	292261400	5660	5660	5660	5660	0
318	20240530	145400	292261400	5660	5660	5660	5660	0
319	20240530	145300	292261400	5660	5660	5660	5660	61
320	20240530	145200	291916140	5660	5660	5660	5660	28
321	20240530	145100	291757660	5660	5660	5660	5660	0
322	20240530	145000	291757660	5660	5660	5660	5660	0
323	20240530	144900	291757660	5660	5660	5660	5660	0
324	20240530	144800	291757660	5660	5660	5660	5660	0
325	20240530	144700	291757660	5660	5660	5660	5660	0
326	20240530	144600	291757660	5660	5660	5660	5660	0
327	20240530	144500	291757660	5660	5660	5660	5660	0
328	20240530	144400	291757660	5660	5660	5660	5660	0
329	20240530	144300	291757660	5660	5660	5660	5660	0
330	20240530	144200	291757660	5660	5660	5660	5660	100
331	20240530	144100	291191660	5660	5660	5660	5660	0
332	20240530	144000	291191660	5660	5660	5660	5660	0
333	20240530	143900	291191660	5660	5660	5660	5660	162
334	20240530	143800	290274740	5660	5660	5660	5660	200
335	20240530	143700	289142740	5660	5660	5660	5660	0
336	20240530	143600	289142740	5660	5660	5660	5660	5
337	20240530	143500	289114440	5660	5660	5660	5660	0
338	20240530	143400	289114440	5660	5660	5660	5660	17
339	20240530	143300	289018220	5650	5650	5650	5650	0
340	20240530	143200	289018220	5650	5650	5650	5650	1
341	20240530	143100	289012570	5650	5650	5650	5650	13
342	20240530	143000	288939120	5660	5660	5660	5660	0
343	20240530	142900	288939120	5660	5660	5660	5660	316
344	20240530	142800	287150560	5660	5660	5660	5660	0
345	20240530	142700	287150560	5660	5660	5660	5660	0
346	20240530	142600	287150560	5660	5660	5660	5660	0
347	20240530	142500	287150560	5660	5660	5660	5660	11
348	20240530	142400	287088300	5670	5670	5670	5670	0
349	20240530	142300	287088300	5670	5670	5670	5670	0
350	20240530	142200	287088300	5670	5670	5670	5670	88
351	20240530	142100	286589340	5670	5670	5670	5670	0
352	20240530	142000	286589340	5670	5670	5670	5670	0
353	20240530	141900	286589340	5670	5670	5670	5670	0
354	20240530	141800	286589340	5670	5670	5670	5670	0
355	20240530	141700	286589340	5670	5670	5670	5670	0
356	20240530	141600	286589340	5670	5670	5670	5670	0
357	20240530	141500	286589340	5670	5670	5670	5670	0
358	20240530	141400	286589340	5670	5670	5670	5670	0
359	20240530	141300	286589340	5670	5670	5670	5670	0
360	20240530	141200	286589340	5670	5670	5670	5670	2
361	20240530	141100	286578000	5670	5670	5670	5670	0
362	20240530	141000	286578000	5670	5670	5670	5670	0
363	20240530	140900	286578000	5670	5670	5670	5670	0
364	20240530	140800	286578000	5670	5670	5670	5670	0
365	20240530	140700	286578000	5670	5670	5670	5670	0
366	20240530	140600	286578000	5670	5670	5670	5670	0
367	20240530	140500	286578000	5670	5670	5670	5670	0
368	20240530	140400	286578000	5670	5670	5670	5670	0
369	20240530	140300	286578000	5670	5670	5670	5670	0
370	20240530	140200	286578000	5670	5670	5670	5670	1
371	20240530	140100	286572330	5660	5660	5660	5660	1
372	20240530	140000	286566670	5650	5650	5650	5650	0
373	20240530	135900	286566670	5650	5650	5650	5650	0
374	20240530	135800	286566670	5650	5650	5650	5650	0
375	20240530	135700	286566670	5650	5650	5650	5650	2000
376	20240530	135600	275266670	5650	5650	5650	5650	0
377	20240530	135500	275266670	5650	5650	5650	5650	0
378	20240530	135400	275266670	5650	5650	5650	5650	1848
379	20240530	135300	264825470	5650	5650	5650	5650	0
380	20240530	135200	264825470	5650	5650	5650	5650	0
381	20240530	135100	264825470	5650	5650	5650	5650	0
382	20240530	135000	264825470	5650	5650	5650	5650	10
383	20240530	134900	264768970	5650	5650	5650	5650	4
384	20240530	134800	264746370	5660	5660	5660	5660	0
385	20240530	134700	264746370	5660	5660	5660	5660	0
386	20240530	134600	264746370	5660	5660	5660	5660	0
387	20240530	134500	264746370	5660	5660	5660	5660	0
388	20240530	134400	264746370	5660	5660	5660	5660	0
389	20240530	134300	264746370	5660	5660	5660	5660	16
390	20240530	134200	264655810	5650	5650	5650	5650	0
391	20240530	134100	264655810	5650	5650	5650	5650	0
392	20240530	134000	264655810	5650	5650	5650	5650	0
393	20240530	133900	264655810	5650	5650	5650	5650	0
394	20240530	133800	264655810	5650	5650	5650	5650	0
395	20240530	133700	264655810	5650	5650	5650	5650	0
396	20240530	133600	264655810	5650	5650	5650	5650	0
397	20240530	133500	264655810	5650	5650	5650	5650	0
398	20240530	133400	264655810	5650	5650	5650	5650	0
399	20240530	133300	264655810	5650	5650	5650	5650	0
400	20240530	133200	264655810	5650	5650	5650	5650	0
401	20240530	133100	264655810	5650	5650	5650	5650	0
402	20240530	133000	264655810	5650	5660	5660	5650	500
403	20240530	132900	261830740	5660	5660	5660	5660	0
404	20240530	132800	261830740	5660	5660	5660	5660	19
405	20240530	132700	261723200	5660	5660	5660	5660	0
406	20240530	132600	261723200	5660	5670	5670	5660	1514
407	20240530	132500	253148760	5680	5680	5680	5680	0
408	20240530	132400	253148760	5680	5680	5680	5680	1
409	20240530	132300	253143080	5670	5670	5670	5670	0
410	20240530	132200	253143080	5670	5670	5670	5670	0
411	20240530	132100	253143080	5670	5670	5670	5670	14
412	20240530	132000	253063700	5670	5670	5670	5670	157
413	20240530	131900	252173510	5680	5680	5680	5680	0
414	20240530	131800	252173510	5680	5680	5680	5680	0
415	20240530	131700	252173510	5680	5680	5680	5680	20
416	20240530	131600	252059910	5680	5680	5680	5680	0
417	20240530	131500	252059910	5680	5680	5680	5680	0
418	20240530	131400	252059910	5680	5680	5680	5680	0
419	20240530	131300	252059910	5680	5680	5680	5680	0
420	20240530	131200	252059910	5680	5680	5680	5680	0
421	20240530	131100	252059910	5680	5680	5680	5680	100
422	20240530	131000	251491910	5680	5680	5680	5680	0
423	20240530	130900	251491910	5680	5680	5680	5680	0
424	20240530	130800	251491910	5680	5680	5680	5680	0
425	20240530	130700	251491910	5680	5680	5680	5680	0
426	20240530	130600	251491910	5680	5680	5680	5680	0
427	20240530	130500	251491910	5680	5680	5680	5680	0
428	20240530	130400	251491910	5680	5680	5680	5680	0
429	20240530	130300	251491910	5680	5680	5680	5680	0
430	20240530	130200	251491910	5680	5660	5680	5660	25
431	20240530	130100	251350310	5670	5670	5670	5670	2172
432	20240530	130000	239035070	5670	5670	5670	5670	828
433	20240530	125900	234340310	5680	5680	5680	5680	0
434	20240530	125800	234340310	5680	5680	5680	5680	0
435	20240530	125700	234340310	5680	5670	5680	5670	1887
436	20240530	125600	223638610	5670	5670	5670	5670	1
437	20240530	125500	223632940	5670	5670	5670	5670	1353
438	20240530	125400	215961430	5680	5680	5680	5680	0
439	20240530	125300	215961430	5680	5680	5680	5680	0
440	20240530	125200	215961430	5680	5680	5680	5680	1
441	20240530	125100	215955750	5680	5680	5680	5680	0
442	20240530	125000	215955750	5680	5680	5680	5680	0
443	20240530	124900	215955750	5680	5680	5680	5680	60
444	20240530	124800	215614950	5680	5680	5680	5680	0
445	20240530	124700	215614950	5680	5680	5680	5680	0
446	20240530	124600	215614950	5680	5680	5680	5680	0
447	20240530	124500	215614950	5680	5680	5680	5680	200
448	20240530	124400	214478950	5680	5680	5680	5680	0
449	20240530	124300	214478950	5680	5680	5680	5680	0
450	20240530	124200	214478950	5680	5670	5680	5670	1165
451	20240530	124100	207868400	5670	5670	5670	5670	20
452	20240530	124000	207755000	5670	5680	5680	5670	21
453	20240530	123900	207635920	5670	5670	5670	5670	0
454	20240530	123800	207635920	5670	5670	5670	5670	0
455	20240530	123700	207635920	5670	5670	5670	5670	0
456	20240530	123600	207635920	5670	5670	5670	5670	9
457	20240530	123500	207584890	5670	5670	5670	5670	0
458	20240530	123400	207584890	5670	5670	5670	5670	7
459	20240530	123300	207545200	5680	5670	5680	5670	36
460	20240530	123200	207341070	5670	5670	5670	5670	0
461	20240530	123100	207341070	5670	5670	5670	5670	0
462	20240530	123000	207341070	5670	5670	5670	5670	0
463	20240530	122900	207341070	5670	5670	5670	5670	20
464	20240530	122800	207227670	5670	5670	5670	5670	0
465	20240530	122700	207227670	5670	5670	5670	5670	19
466	20240530	122600	207119940	5670	5670	5670	5670	0
467	20240530	122500	207119940	5670	5670	5670	5670	0
468	20240530	122400	207119940	5670	5670	5670	5670	0
469	20240530	122300	207119940	5670	5670	5670	5670	0
470	20240530	122200	207119940	5670	5670	5670	5670	49
471	20240530	122100	206842110	5670	5670	5670	5670	1126
472	20240530	122000	200457690	5670	5680	5680	5670	631
473	20240530	121900	196878610	5680	5680	5680	5680	500
474	20240530	121800	194038610	5680	5680	5680	5680	0
475	20240530	121700	194038610	5680	5680	5680	5680	0
476	20240530	121600	194038610	5680	5680	5680	5680	9
477	20240530	121500	193987490	5690	5690	5690	5690	0
478	20240530	121400	193987490	5690	5690	5690	5690	0
479	20240530	121300	193987490	5690	5690	5690	5690	101
480	20240530	121200	193412800	5690	5690	5690	5690	113
481	20240530	121100	192769830	5690	5690	5690	5690	0
482	20240530	121000	192769830	5690	5690	5690	5690	1
483	20240530	120900	192764140	5690	5680	5690	5680	501
484	20240530	120800	189918450	5690	5690	5690	5690	0
485	20240530	120700	189918450	5690	5690	5690	5690	1
486	20240530	120600	189912760	5690	5690	5690	5690	0
487	20240530	120500	189912760	5690	5690	5690	5690	1
488	20240530	120400	189907070	5680	5690	5690	5680	5
489	20240530	120300	189878650	5680	5680	5680	5680	200
490	20240530	120200	188742650	5680	5680	5680	5680	180
491	20240530	120100	187720250	5680	5680	5680	5680	134
492	20240530	120000	186959130	5680	5690	5690	5680	301
493	20240530	115900	185249440	5700	5700	5700	5700	0
494	20240530	115800	185249440	5700	5700	5700	5700	0
495	20240530	115700	185249440	5700	5700	5700	5700	3
496	20240530	115600	185232340	5710	5710	5710	5710	0
497	20240530	115500	185232340	5710	5710	5710	5710	2
498	20240530	115400	185220920	5720	5720	5720	5720	0
499	20240530	115300	185220920	5720	5720	5720	5720	0
500	20240530	115200	185220920	5720	5720	5720	5720	0
501	20240530	115100	185220920	5720	5720	5720	5720	0
502	20240530	115000	185220920	5720	5720	5720	5720	217
503	20240530	114900	183979680	5720	5720	5720	5720	0
504	20240530	114800	183979680	5720	5720	5720	5720	0
505	20240530	114700	183979680	5720	5720	5720	5720	0
506	20240530	114600	183979680	5720	5720	5720	5720	0
507	20240530	114500	183979680	5720	5720	5720	5720	0
508	20240530	114400	183979680	5720	5720	5720	5720	2
509	20240530	114300	183968240	5730	5730	5730	5730	0
510	20240530	114200	183968240	5730	5730	5730	5730	0
511	20240530	114100	183968240	5730	5730	5730	5730	0
512	20240530	114000	183968240	5730	5730	5730	5730	0
513	20240530	113900	183968240	5730	5730	5730	5730	0
514	20240530	113800	183968240	5730	5730	5730	5730	0
515	20240530	113700	183968240	5730	5730	5730	5730	0
516	20240530	113600	183968240	5730	5730	5730	5730	1
517	20240530	113500	183962510	5710	5710	5710	5710	17
518	20240530	113400	183865440	5720	5720	5720	5720	0
519	20240530	113300	183865440	5720	5720	5720	5720	0
520	20240530	113200	183865440	5720	5720	5720	5720	0
521	20240530	113100	183865440	5720	5720	5720	5720	0
522	20240530	113000	183865440	5720	5720	5720	5720	0
523	20240530	112900	183865440	5720	5720	5720	5720	0
524	20240530	112800	183865440	5720	5720	5720	5720	0
525	20240530	112700	183865440	5720	5720	5720	5720	0
526	20240530	112600	183865440	5720	5720	5720	5720	0
527	20240530	112500	183865440	5720	5720	5720	5720	80
528	20240530	112400	183407840	5730	5730	5730	5730	0
529	20240530	112300	183407840	5730	5730	5730	5730	0
530	20240530	112200	183407840	5730	5730	5730	5730	0
531	20240530	112100	183407840	5730	5730	5730	5730	0
532	20240530	112000	183407840	5730	5730	5730	5730	0
533	20240530	111900	183407840	5730	5730	5730	5690	2010
534	20240530	111800	171966750	5710	5710	5710	5710	0
535	20240530	111700	171966750	5710	5720	5720	5710	393
536	20240530	111600	169722670	5720	5720	5720	5720	0
537	20240530	111500	169722670	5720	5720	5720	5720	2
538	20240530	111400	169711230	5730	5730	5730	5730	0
539	20240530	111300	169711230	5730	5730	5730	5730	0
540	20240530	111200	169711230	5730	5730	5730	5730	0
541	20240530	111100	169711230	5730	5730	5730	5730	303
542	20240530	111000	167975040	5720	5720	5720	5720	0
543	20240530	110900	167975040	5720	5720	5720	5720	210
544	20240530	110800	166773840	5730	5730	5730	5730	0
545	20240530	110700	166773840	5730	5730	5730	5730	0
546	20240530	110600	166773840	5730	5730	5730	5730	0
547	20240530	110500	166773840	5730	5730	5730	5730	0
548	20240530	110400	166773840	5730	5720	5730	5720	70
549	20240530	110300	166372940	5730	5730	5730	5730	0
550	20240530	110200	166372940	5730	5730	5730	5730	0
551	20240530	110100	166372940	5730	5730	5730	5730	0
552	20240530	110000	166372940	5730	5720	5730	5720	100
553	20240530	105900	165800260	5720	5710	5720	5710	100
554	20240530	105800	165228570	5710	5710	5710	5710	100
555	20240530	105700	164657570	5710	5710	5710	5710	19
556	20240530	105600	164549080	5700	5700	5700	5700	0
557	20240530	105500	164549080	5700	5700	5700	5700	20
558	20240530	105400	164435080	5700	5700	5700	5700	20
559	20240530	105300	164321080	5710	5710	5710	5710	0
560	20240530	105200	164321080	5710	5710	5710	5710	0
561	20240530	105100	164321080	5710	5710	5710	5710	0
562	20240530	105000	164321080	5710	5700	5710	5700	460
563	20240530	104900	161694580	5710	5700	5710	5700	200
564	20240530	104800	160553580	5700	5700	5700	5700	10
565	20240530	104700	160496580	5700	5700	5700	5700	10
566	20240530	104600	160439580	5710	5710	5710	5710	0
567	20240530	104500	160439580	5710	5710	5710	5710	0
568	20240530	104400	160439580	5710	5710	5710	5710	0
569	20240530	104300	160439580	5710	5710	5710	5710	0
570	20240530	104200	160439580	5710	5710	5710	5710	0
571	20240530	104100	160439580	5710	5710	5710	5710	0
572	20240530	104000	160439580	5710	5710	5710	5710	0
573	20240530	103900	160439580	5710	5710	5710	5710	0
574	20240530	103800	160439580	5710	5710	5710	5710	0
575	20240530	103700	160439580	5710	5710	5710	5710	0
576	20240530	103600	160439580	5710	5710	5710	5710	1
577	20240530	103500	160433870	5690	5690	5690	5690	115
578	20240530	103400	159779520	5710	5700	5710	5700	100
579	20240530	103300	159208790	5700	5700	5700	5700	101
580	20240530	103200	158633090	5700	5700	5700	5700	0
581	20240530	103100	158633090	5700	5700	5700	5700	0
582	20240530	103000	158633090	5700	5700	5700	5700	0
583	20240530	102900	158633090	5700	5700	5700	5700	0
584	20240530	102800	158633090	5700	5700	5700	5700	0
585	20240530	102700	158633090	5700	5700	5700	5700	0
586	20240530	102600	158633090	5700	5700	5700	5700	60
587	20240530	102500	158291090	5700	5700	5700	5700	50
588	20240530	102400	158006090	5700	5700	5700	5700	0
589	20240530	102300	158006090	5700	5700	5700	5700	10
590	20240530	102200	157949090	5700	5700	5700	5700	0
591	20240530	102100	157949090	5700	5700	5700	5700	0
592	20240530	102000	157949090	5700	5700	5700	5700	0
593	20240530	101900	157949090	5700	5700	5700	5700	0
594	20240530	101800	157949090	5700	5700	5700	5700	0
595	20240530	101700	157949090	5700	5700	5700	5700	0
596	20240530	101600	157949090	5700	5700	5700	5700	2
597	20240530	101500	157937690	5700	5700	5700	5700	0
598	20240530	101400	157937690	5700	5700	5700	5700	0
599	20240530	101300	157937690	5700	5700	5700	5700	0
600	20240530	101200	157937690	5700	5700	5700	5700	180
601	20240530	101100	156911690	5700	5690	5700	5690	1000
602	20240530	101000	151221680	5690	5690	5690	5690	1
603	20240530	100900	151215990	5690	5690	5690	5690	0
604	20240530	100800	151215990	5690	5690	5690	5690	0
605	20240530	100700	151215990	5690	5690	5690	5690	120
606	20240530	100600	150533190	5700	5700	5700	5700	0
607	20240530	100500	150533190	5700	5700	5700	5700	0
608	20240530	100400	150533190	5700	5700	5700	5700	0
609	20240530	100300	150533190	5700	5690	5700	5690	205
610	20240530	100200	149366730	5680	5680	5680	5680	650
611	20240530	100100	145674730	5690	5690	5690	5690	1
612	20240530	100000	145669040	5690	5690	5690	5690	0
613	20240530	095900	145669040	5690	5650	5690	5650	3600
614	20240530	095800	125225090	5650	5720	5720	5610	11398
615	20240530	095700	60722380	5710	5710	5710	5710	351
616	20240530	095600	58718170	5710	5720	5720	5710	10
617	20240530	095500	58661040	5730	5730	5730	5730	0
618	20240530	095400	58661040	5730	5730	5730	5730	41
619	20240530	095300	58426110	5730	5730	5730	5730	0
620	20240530	095200	58426110	5730	5730	5730	5730	0
621	20240530	095100	58426110	5730	5730	5730	5730	0
622	20240530	095000	58426110	5730	5730	5730	5730	0
623	20240530	094900	58426110	5730	5730	5730	5730	640
624	20240530	094800	54758910	5730	5730	5730	5730	0
625	20240530	094700	54758910	5730	5690	5730	5690	1188
626	20240530	094600	47999150	5700	5710	5710	5700	911
627	20240530	094500	42805470	5710	5710	5710	5710	0
628	20240530	094400	42805470	5710	5710	5710	5710	0
629	20240530	094300	42805470	5710	5730	5730	5710	325
630	20240530	094200	40947720	5730	5730	5730	5730	0
631	20240530	094100	40947720	5730	5730	5730	5730	0
632	20240530	094000	40947720	5730	5730	5730	5730	0
633	20240530	093900	40947720	5730	5730	5730	5730	0
634	20240530	093800	40947720	5730	5730	5730	5730	0
635	20240530	093700	40947720	5730	5730	5730	5730	0
636	20240530	093600	40947720	5730	5730	5730	5730	0
637	20240530	093500	40947720	5730	5720	5730	5720	4
638	20240530	093400	40924830	5710	5710	5710	5710	78
639	20240530	093300	40479450	5720	5720	5720	5720	0
640	20240530	093200	40479450	5720	5720	5720	5720	122
641	20240530	093100	39781610	5720	5720	5720	5720	0
642	20240530	093000	39781610	5720	5720	5720	5720	429
643	20240530	092900	37327730	5720	5720	5720	5720	20
644	20240530	092800	37213330	5720	5720	5720	5720	0
645	20240530	092700	37213330	5720	5720	5720	5720	500
646	20240530	092600	34353330	5720	5720	5720	5720	0
647	20240530	092500	34353330	5720	5720	5720	5720	153
648	20240530	092400	33478170	5720	5730	5730	5720	203
649	20240530	092300	32316980	5700	5700	5700	5700	0
650	20240530	092200	32316980	5700	5720	5720	5700	2000
651	20240530	092100	20900500	5730	5730	5730	5730	0
652	20240530	092000	20900500	5730	5720	5730	5710	425
653	20240530	091900	18472740	5720	5720	5720	5720	1000
654	20240530	091800	12752740	5750	5750	5750	5750	0
655	20240530	091700	12752740	5750	5750	5750	5750	0
656	20240530	091600	12752740	5750	5750	5750	5750	0
657	20240530	091500	12752740	5750	5750	5750	5750	0
658	20240530	091400	12752740	5750	5750	5750	5750	0
659	20240530	091300	12752740	5750	5750	5750	5750	0
660	20240530	091200	12752740	5750	5750	5750	5750	0
661	20240530	091100	12752740	5750	5750	5750	5750	0
662	20240530	091000	12752740	5750	5720	5750	5720	1000
663	20240530	090900	7011230	5720	5720	5720	5720	0
664	20240530	090800	7011230	5720	5720	5720	5720	0
665	20240530	090700	7011230	5720	5710	5720	5710	13
666	20240530	090600	6936970	5710	5710	5710	5710	135
667	20240530	090500	6166120	5720	5720	5720	5720	0
668	20240530	090400	6166120	5720	5720	5720	5720	70
669	20240530	090300	5765720	5710	5710	5710	5710	0
670	20240530	090200	5765720	5710	5710	5710	5710	1
671	20240530	090100	5760010	5700	5710	5720	5700	447
672	20240530	090000	3205670	5720	5750	5750	5720	459