KissMeData/033290/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191600	300324690	2810	2810	2810	2810	3037
3	20240530	191500	300324690	2810	2810	2810	2810	0
4	20240530	191400	300324690	2810	2810	2810	2810	0
5	20240530	191300	300324690	2810	2810	2810	2810	0
6	20240530	191200	300324690	2810	2810	2810	2810	0
7	20240530	191100	300324690	2810	2810	2810	2810	0
8	20240530	191000	300324690	2810	2810	2810	2810	0
9	20240530	190900	300324690	2810	2810	2810	2810	0
10	20240530	190800	300324690	2810	2810	2810	2810	0
11	20240530	190700	300324690	2810	2810	2810	2810	0
12	20240530	190600	300324690	2810	2810	2810	2810	0
13	20240530	190500	300324690	2810	2810	2810	2810	0
14	20240530	190400	300324690	2810	2810	2810	2810	0
15	20240530	190300	300324690	2810	2810	2810	2810	0
16	20240530	190200	300324690	2810	2810	2810	2810	0
17	20240530	190100	300324690	2810	2810	2810	2810	0
18	20240530	190000	300324690	2810	2810	2810	2810	0
19	20240530	185900	300324690	2810	2810	2810	2810	0
20	20240530	185800	300324690	2810	2810	2810	2810	0
21	20240530	185700	300324690	2810	2810	2810	2810	0
22	20240530	185600	300324690	2810	2810	2810	2810	0
23	20240530	185500	300324690	2810	2810	2810	2810	0
24	20240530	185400	300324690	2810	2810	2810	2810	0
25	20240530	185300	300324690	2810	2810	2810	2810	0
26	20240530	185200	300324690	2810	2810	2810	2810	0
27	20240530	185100	300324690	2810	2810	2810	2810	0
28	20240530	185000	300324690	2810	2810	2810	2810	0
29	20240530	184900	300324690	2810	2810	2810	2810	0
30	20240530	184800	300324690	2810	2810	2810	2810	0
31	20240530	184700	300324690	2810	2810	2810	2810	0
32	20240530	184600	300324690	2810	2810	2810	2810	3037
33	20240530	184500	300324690	2810	2810	2810	2810	0
34	20240530	184400	300324690	2810	2810	2810	2810	0
35	20240530	184300	300324690	2810	2810	2810	2810	0
36	20240530	184200	300324690	2810	2810	2810	2810	0
37	20240530	184100	300324690	2810	2810	2810	2810	0
38	20240530	184000	300324690	2810	2810	2810	2810	0
39	20240530	183900	300324690	2810	2810	2810	2810	0
40	20240530	183800	300324690	2810	2810	2810	2810	0
41	20240530	183700	300324690	2810	2810	2810	2810	0
42	20240530	183600	300324690	2810	2810	2810	2810	0
43	20240530	183500	300324690	2810	2810	2810	2810	0
44	20240530	183400	300324690	2810	2810	2810	2810	0
45	20240530	183300	300324690	2810	2810	2810	2810	0
46	20240530	183200	300324690	2810	2810	2810	2810	0
47	20240530	183100	300324690	2810	2810	2810	2810	0
48	20240530	183000	300324690	2810	2810	2810	2810	0
49	20240530	182900	300324690	2810	2810	2810	2810	0
50	20240530	182800	300324690	2810	2810	2810	2810	0
51	20240530	182700	300324690	2810	2810	2810	2810	0
52	20240530	182600	300324690	2810	2810	2810	2810	0
53	20240530	182500	300324690	2810	2810	2810	2810	0
54	20240530	182400	300324690	2810	2810	2810	2810	0
55	20240530	182300	300324690	2810	2810	2810	2810	0
56	20240530	182200	300324690	2810	2810	2810	2810	0
57	20240530	182100	300324690	2810	2810	2810	2810	0
58	20240530	182000	300324690	2810	2810	2810	2810	0
59	20240530	181900	300324690	2810	2810	2810	2810	0
60	20240530	181800	300324690	2810	2810	2810	2810	0
61	20240530	181700	300324690	2810	2810	2810	2810	0
62	20240530	181600	300324690	2810	2810	2810	2810	3037
63	20240530	181500	300324690	2810	2810	2810	2810	0
64	20240530	181400	300324690	2810	2810	2810	2810	0
65	20240530	181300	300324690	2810	2810	2810	2810	0
66	20240530	181200	300324690	2810	2810	2810	2810	0
67	20240530	181100	300324690	2810	2810	2810	2810	0
68	20240530	181000	300324690	2810	2810	2810	2810	0
69	20240530	180900	300324690	2810	2810	2810	2810	0
70	20240530	180800	300324690	2810	2810	2810	2810	0
71	20240530	180700	300324690	2810	2810	2810	2810	0
72	20240530	180600	300324690	2810	2810	2810	2810	0
73	20240530	180500	300324690	2810	2810	2810	2810	0
74	20240530	180400	300324690	2810	2810	2810	2810	0
75	20240530	180300	300324690	2810	2810	2810	2810	0
76	20240530	180200	300324690	2810	2810	2810	2810	0
77	20240530	180100	300324690	2810	2810	2810	2810	0
78	20240530	180000	300324690	2810	2810	2810	2810	0
79	20240530	175900	300324690	2810	2810	2810	2810	0
80	20240530	175800	300324690	2810	2810	2810	2810	0
81	20240530	175700	300324690	2810	2810	2810	2810	0
82	20240530	175600	300324690	2810	2810	2810	2810	0
83	20240530	175500	300324690	2810	2810	2810	2810	0
84	20240530	175400	300324690	2810	2810	2810	2810	0
85	20240530	175300	300324690	2810	2810	2810	2810	0
86	20240530	175200	300324690	2810	2810	2810	2810	0
87	20240530	175100	300324690	2810	2810	2810	2810	0
88	20240530	175000	300324690	2810	2810	2810	2810	0
89	20240530	174900	300324690	2810	2810	2810	2810	0
90	20240530	174800	300324690	2810	2810	2810	2810	0
91	20240530	174700	300324690	2810	2810	2810	2810	0
92	20240530	174600	300324690	2810	2810	2810	2810	3037
93	20240530	174500	300324690	2810	2810	2810	2810	0
94	20240530	174400	300324690	2810	2810	2810	2810	0
95	20240530	174300	300324690	2810	2810	2810	2810	0
96	20240530	174200	300324690	2810	2810	2810	2810	0
97	20240530	174100	300324690	2810	2810	2810	2810	0
98	20240530	174000	300324690	2810	2810	2810	2810	0
99	20240530	173900	300324690	2810	2810	2810	2810	0
100	20240530	173800	300324690	2810	2810	2810	2810	0
101	20240530	173700	300324690	2810	2810	2810	2810	0
102	20240530	173600	300324690	2810	2810	2810	2810	0
103	20240530	173500	300324690	2810	2810	2810	2810	0
104	20240530	173400	300324690	2810	2810	2810	2810	0
105	20240530	173300	300324690	2810	2810	2810	2810	0
106	20240530	173200	300324690	2810	2810	2810	2810	0
107	20240530	173100	300324690	2810	2810	2810	2810	0
108	20240530	173000	300324690	2810	2810	2810	2810	0
109	20240530	172900	300324690	2810	2810	2810	2810	0
110	20240530	172800	300324690	2810	2810	2810	2810	0
111	20240530	172700	300324690	2810	2810	2810	2810	0
112	20240530	172600	300324690	2810	2810	2810	2810	0
113	20240530	172500	300324690	2810	2810	2810	2810	0
114	20240530	172400	300324690	2810	2810	2810	2810	0
115	20240530	172300	300324690	2810	2810	2810	2810	0
116	20240530	172200	300324690	2810	2810	2810	2810	0
117	20240530	172100	300324690	2810	2810	2810	2810	0
118	20240530	172000	300324690	2810	2810	2810	2810	0
119	20240530	171900	300324690	2810	2810	2810	2810	0
120	20240530	171800	300324690	2810	2810	2810	2810	0
121	20240530	171700	300324690	2810	2810	2810	2810	0
122	20240530	171600	300324690	2810	2810	2810	2810	3037
123	20240530	171500	300324690	2810	2810	2810	2810	0
124	20240530	171400	300324690	2810	2810	2810	2810	0
125	20240530	171300	300324690	2810	2810	2810	2810	0
126	20240530	171200	300324690	2810	2810	2810	2810	0
127	20240530	171100	300324690	2810	2810	2810	2810	0
128	20240530	171000	300324690	2810	2810	2810	2810	0
129	20240530	170900	300324690	2810	2810	2810	2810	0
130	20240530	170800	300324690	2810	2810	2810	2810	0
131	20240530	170700	300324690	2810	2810	2810	2810	0
132	20240530	170600	300324690	2810	2810	2810	2810	0
133	20240530	170500	300324690	2810	2810	2810	2810	0
134	20240530	170400	300324690	2810	2810	2810	2810	0
135	20240530	170300	300324690	2810	2810	2810	2810	0
136	20240530	170200	300324690	2810	2810	2810	2810	0
137	20240530	170100	300324690	2810	2810	2810	2810	0
138	20240530	170000	300324690	2810	2810	2810	2810	0
139	20240530	165900	300324690	2810	2810	2810	2810	0
140	20240530	165800	300324690	2810	2810	2810	2810	0
141	20240530	165700	300324690	2810	2810	2810	2810	0
142	20240530	165600	300324690	2810	2810	2810	2810	0
143	20240530	165500	300324690	2810	2810	2810	2810	0
144	20240530	165400	300324690	2810	2810	2810	2810	0
145	20240530	165300	300324690	2810	2810	2810	2810	0
146	20240530	165200	300324690	2810	2810	2810	2810	0
147	20240530	165100	300324690	2810	2810	2810	2810	0
148	20240530	165000	300324690	2810	2810	2810	2810	0
149	20240530	164900	300324690	2810	2810	2810	2810	0
150	20240530	164800	300324690	2810	2810	2810	2810	0
151	20240530	164700	300324690	2810	2810	2810	2810	0
152	20240530	164600	300324690	2810	2810	2810	2810	3037
153	20240530	164500	300324690	2810	2810	2810	2810	0
154	20240530	164400	300324690	2810	2810	2810	2810	0
155	20240530	164300	300324690	2810	2810	2810	2810	0
156	20240530	164200	300324690	2810	2810	2810	2810	0
157	20240530	164100	300324690	2810	2810	2810	2810	0
158	20240530	164000	300324690	2810	2810	2810	2810	0
159	20240530	163900	300324690	2810	2810	2810	2810	0
160	20240530	163800	300324690	2810	2810	2810	2810	0
161	20240530	163700	300324690	2810	2810	2810	2810	0
162	20240530	163600	300324690	2810	2810	2810	2810	0
163	20240530	163500	300324690	2810	2810	2810	2810	0
164	20240530	163400	300324690	2810	2810	2810	2810	0
165	20240530	163300	300324690	2810	2810	2810	2810	0
166	20240530	163200	300324690	2810	2810	2810	2810	0
167	20240530	163100	300324690	2810	2810	2810	2810	0
168	20240530	163000	300324690	2810	2810	2810	2810	0
169	20240530	162900	300324690	2810	2810	2810	2810	0
170	20240530	162800	300324690	2810	2810	2810	2810	0
171	20240530	162700	300324690	2810	2810	2810	2810	0
172	20240530	162600	300324690	2810	2810	2810	2810	0
173	20240530	162500	300324690	2810	2810	2810	2810	0
174	20240530	162400	300324690	2810	2810	2810	2810	0
175	20240530	162300	300324690	2810	2810	2810	2810	0
176	20240530	162200	300324690	2810	2810	2810	2810	0
177	20240530	162100	300324690	2810	2810	2810	2810	0
178	20240530	162000	300324690	2810	2810	2810	2810	0
179	20240530	161900	300324690	2810	2810	2810	2810	0
180	20240530	161800	300324690	2810	2810	2810	2810	0
181	20240530	161700	300324690	2810	2810	2810	2810	0
182	20240530	161600	300324690	2810	2810	2810	2810	3037
183	20240530	161500	300324690	2810	2810	2810	2810	0
184	20240530	161400	300324690	2810	2810	2810	2810	0
185	20240530	161300	300324690	2810	2810	2810	2810	0
186	20240530	161200	300324690	2810	2810	2810	2810	0
187	20240530	161100	300324690	2810	2810	2810	2810	0
188	20240530	161000	300324690	2810	2810	2810	2810	0
189	20240530	160900	300324690	2810	2810	2810	2810	0
190	20240530	160800	300324690	2810	2810	2810	2810	0
191	20240530	160700	300324690	2810	2810	2810	2810	0
192	20240530	160600	300324690	2810	2810	2810	2810	0
193	20240530	160500	300324690	2810	2810	2810	2810	0
194	20240530	160400	300324690	2810	2810	2810	2810	0
195	20240530	160300	300324690	2810	2810	2810	2810	0
196	20240530	160200	300324690	2810	2810	2810	2810	0
197	20240530	160100	300324690	2810	2810	2810	2810	0
198	20240530	160000	300324690	2810	2810	2810	2810	0
199	20240530	155900	300324690	2810	2810	2810	2810	0
200	20240530	155800	300324690	2810	2810	2810	2810	0
201	20240530	155700	300324690	2810	2810	2810	2810	0
202	20240530	155600	300324690	2810	2810	2810	2810	0
203	20240530	155500	300324690	2810	2810	2810	2810	0
204	20240530	155400	300324690	2810	2810	2810	2810	0
205	20240530	155300	300324690	2810	2810	2810	2810	0
206	20240530	155200	300324690	2810	2810	2810	2810	0
207	20240530	155100	300324690	2810	2810	2810	2810	0
208	20240530	155000	300324690	2810	2810	2810	2810	0
209	20240530	154900	300324690	2810	2810	2810	2810	0
210	20240530	154800	300324690	2810	2810	2810	2810	0
211	20240530	154700	300324690	2810	2810	2810	2810	0
212	20240530	154600	300324690	2810	2810	2810	2810	3037
213	20240530	154500	300324690	2810	2810	2810	2810	0
214	20240530	154400	300324690	2810	2810	2810	2810	0
215	20240530	154300	300324690	2810	2810	2810	2810	0
216	20240530	154200	300324690	2810	2810	2810	2810	0
217	20240530	154100	300324690	2810	2810	2810	2810	0
218	20240530	154000	300324690	2810	2810	2810	2810	0
219	20240530	153900	300324690	2810	2810	2810	2810	0
220	20240530	153800	300324690	2810	2810	2810	2810	0
221	20240530	153700	300324690	2810	2810	2810	2810	0
222	20240530	153600	300324690	2810	2810	2810	2810	0
223	20240530	153500	300324690	2810	2810	2810	2810	0
224	20240530	153400	300324690	2810	2810	2810	2810	0
225	20240530	153300	300324690	2810	2810	2810	2810	0
226	20240530	153200	300324690	2810	2810	2810	2810	0
227	20240530	153100	300324690	2810	2810	2810	2810	0
228	20240530	153000	300324690	2810	2810	2810	2810	3037
229	20240530	152900	291790720	2830	2830	2830	2830	0
230	20240530	152800	291790720	2830	2830	2830	2830	0
231	20240530	152700	291790720	2830	2830	2830	2830	0
232	20240530	152600	291790720	2830	2830	2830	2830	0
233	20240530	152500	291790720	2830	2830	2830	2830	0
234	20240530	152400	291790720	2830	2830	2830	2830	0
235	20240530	152300	291790720	2830	2830	2830	2830	0
236	20240530	152200	291790720	2830	2830	2830	2830	0
237	20240530	152100	291790720	2830	2830	2830	2830	0
238	20240530	152000	291790720	2830	2830	2830	2830	0
239	20240530	151900	291790720	2830	2830	2830	2830	131
240	20240530	151800	291419990	2825	2825	2825	2825	398
241	20240530	151700	290295640	2830	2815	2830	2815	525
242	20240530	151600	288814930	2815	2815	2820	2815	77
243	20240530	151500	288597945	2815	2825	2830	2815	1686
244	20240530	151400	283847070	2825	2820	2830	2820	120
245	20240530	151300	283508215	2820	2825	2825	2820	522
246	20240530	151200	282033740	2825	2830	2830	2820	41
247	20240530	151100	281918065	2820	2830	2830	2820	81
248	20240530	151000	281689185	2820	2830	2830	2820	175
249	20240530	150900	281195655	2825	2825	2830	2820	500
250	20240530	150800	279783310	2820	2825	2825	2820	297
251	20240530	150700	278944460	2820	2825	2825	2820	236
252	20240530	150600	278278935	2820	2820	2825	2820	87
253	20240530	150500	278033585	2820	2820	2820	2820	36
254	20240530	150400	277932065	2825	2820	2825	2820	69
255	20240530	150300	277737380	2825	2820	2830	2815	252
256	20240530	150200	277025990	2820	2825	2830	2820	3
257	20240530	150100	277017515	2815	2815	2825	2815	458
258	20240530	150000	275725345	2820	2820	2820	2815	37
259	20240530	145900	275621180	2815	2815	2820	2815	1037
260	20240530	145800	272702020	2815	2820	2820	2815	36
261	20240530	145700	272600675	2815	2815	2815	2815	35
262	20240530	145600	272502150	2820	2820	2820	2820	332
263	20240530	145500	271565910	2820	2820	2820	2820	35
264	20240530	145400	271467210	2820	2815	2820	2815	218
265	20240530	145300	270852675	2820	2820	2825	2815	1114
266	20240530	145200	267711360	2820	2815	2820	2815	88
267	20240530	145100	267463375	2820	2820	2820	2815	1075
268	20240530	145000	264432050	2820	2815	2820	2815	1941
269	20240530	144900	258963740	2815	2815	2815	2815	35
270	20240530	144800	258865215	2820	2825	2825	2820	305
271	20240530	144700	258004880	2820	2815	2820	2815	385
272	20240530	144600	256919355	2815	2815	2815	2815	135
273	20240530	144500	256539330	2820	2815	2820	2815	36
274	20240530	144400	256437985	2820	2815	2820	2815	38
275	20240530	144300	256331000	2820	2820	2820	2820	97
276	20240530	144200	256057460	2815	2825	2825	2815	145
277	20240530	144100	255648730	2820	2820	2825	2815	675
278	20240530	144000	253744710	2820	2820	2825	2820	250
279	20240530	143900	253039705	2820	2820	2820	2815	321
280	20240530	143800	252134660	2815	2820	2820	2815	56
281	20240530	143700	251977010	2815	2815	2815	2815	35
282	20240530	143600	251878485	2815	2815	2815	2815	35
283	20240530	143500	251779960	2815	2815	2815	2810	362
284	20240530	143400	250761105	2815	2810	2815	2810	39
285	20240530	143300	250651495	2815	2805	2815	2805	1039
286	20240530	143200	247727065	2805	2805	2805	2805	35
287	20240530	143100	247628890	2805	2810	2810	2805	221
288	20240530	143000	247008055	2805	2805	2805	2805	35
289	20240530	142900	246909880	2810	2810	2810	2810	21
290	20240530	142800	246850870	2805	2805	2805	2805	35
291	20240530	142700	246752695	2815	2805	2815	2805	82
292	20240530	142600	246522445	2815	2810	2815	2805	130
293	20240530	142500	246157315	2800	2805	2805	2800	535
294	20240530	142400	244659065	2810	2815	2815	2810	29
295	20240530	142300	244577560	2815	2815	2820	2815	280
296	20240530	142200	243789335	2820	2815	2820	2815	40
297	20240530	142100	243676710	2820	2815	2825	2810	996
298	20240530	142000	240877895	2815	2815	2825	2810	2181
299	20240530	141900	234730075	2820	2810	2820	2810	114
300	20240530	141800	234409150	2815	2815	2820	2815	97
301	20240530	141700	234136080	2810	2810	2810	2810	35
302	20240530	141600	234037730	2820	2810	2820	2810	530
303	20240530	141500	232546140	2815	2810	2815	2810	36
304	20240530	141400	232444975	2815	2815	2815	2815	85
305	20240530	141300	232205700	2820	2815	2820	2815	199
306	20240530	141200	231644695	2825	2815	2825	2815	36
307	20240530	141100	231543345	2815	2815	2815	2815	81
308	20240530	141000	231315330	2825	2825	2825	2825	1
309	20240530	140900	231312505	2815	2825	2825	2815	36
310	20240530	140800	231211155	2815	2815	2815	2815	94
311	20240530	140700	230946545	2815	2825	2825	2815	36
312	20240530	140600	230845195	2810	2815	2825	2810	853
313	20240530	140500	228442335	2810	2815	2815	2810	572
314	20240530	140400	226832330	2810	2820	2820	2810	47
315	20240530	140300	226700150	2810	2810	2825	2810	599
316	20240530	140200	225015700	2805	2805	2810	2805	486
317	20240530	140100	223652465	2805	2810	2810	2805	50
318	20240530	140000	223512140	2810	2810	2810	2805	335
319	20240530	135900	222570965	2805	2805	2805	2805	235
320	20240530	135800	221911790	2805	2805	2805	2805	35
321	20240530	135700	221813615	2810	2805	2810	2805	49
322	20240530	135600	221676100	2805	2805	2810	2805	129
323	20240530	135500	221314230	2805	2805	2805	2805	35
324	20240530	135400	221216055	2810	2810	2810	2810	9
325	20240530	135300	221190765	2810	2805	2810	2805	1126
326	20240530	135200	218032210	2805	2805	2805	2805	1
327	20240530	135100	218029405	2810	2810	2810	2810	25
328	20240530	135000	217959155	2810	2810	2810	2810	10
329	20240530	134900	217931055	2810	2810	2810	2810	0
330	20240530	134800	217931055	2810	2805	2810	2800	310
331	20240530	134700	217061370	2815	2805	2815	2805	1433
332	20240530	134600	213041775	2805	2805	2805	2805	476
333	20240530	134500	211706595	2805	2800	2805	2800	130
334	20240530	134400	211342170	2805	2805	2805	2805	46
335	20240530	134300	211213140	2805	2805	2805	2805	0
336	20240530	134200	211213140	2805	2805	2805	2805	0
337	20240530	134100	211213140	2805	2805	2805	2805	56
338	20240530	134000	211056060	2805	2815	2815	2805	1416
339	20240530	133900	207083820	2810	2810	2810	2810	0
340	20240530	133800	207083820	2810	2810	2810	2810	6
341	20240530	133700	207066960	2815	2815	2815	2815	36
342	20240530	133600	206965620	2815	2815	2815	2815	83
343	20240530	133500	206731975	2810	2810	2810	2810	5
344	20240530	133400	206717925	2810	2810	2810	2810	65
345	20240530	133300	206535275	2805	2810	2810	2805	320
346	20240530	133200	205637545	2805	2805	2805	2805	0
347	20240530	133100	205637545	2805	2815	2820	2805	153
348	20240530	133000	205207035	2820	2820	2820	2820	0
349	20240530	132900	205207035	2820	2815	2820	2815	7
350	20240530	132800	205187315	2820	2815	2820	2815	1004
351	20240530	132700	202361045	2815	2810	2815	2805	31
352	20240530	132600	202274055	2815	2815	2815	2815	1
353	20240530	132500	202271240	2810	2810	2810	2810	0
354	20240530	132400	202271240	2810	2815	2815	2810	51
355	20240530	132300	202127925	2815	2815	2815	2815	140
356	20240530	132200	201733825	2820	2815	2820	2815	201
357	20240530	132100	201167010	2820	2815	2820	2815	201
358	20240530	132000	200600840	2820	2820	2820	2820	10
359	20240530	131900	200572640	2820	2820	2820	2820	0
360	20240530	131800	200572640	2820	2820	2820	2820	0
361	20240530	131700	200572640	2820	2820	2820	2820	1
362	20240530	131600	200569820	2820	2820	2820	2820	200
363	20240530	131500	200005820	2825	2820	2825	2820	39
364	20240530	131400	199895835	2825	2820	2825	2820	5
365	20240530	131300	199881720	2820	2820	2820	2820	41
366	20240530	131200	199766100	2830	2830	2830	2830	8
367	20240530	131100	199743460	2830	2825	2830	2825	6
368	20240530	131000	199726490	2825	2825	2830	2825	6
369	20240530	130900	199709525	2825	2820	2830	2820	508
370	20240530	130800	198276920	2830	2830	2830	2830	0
371	20240530	130700	198276920	2830	2825	2830	2825	3
372	20240530	130600	198268435	2825	2825	2830	2825	8
373	20240530	130500	198245810	2825	2830	2830	2820	92
374	20240530	130400	197985860	2830	2820	2830	2820	11
375	20240530	130300	197954755	2825	2825	2830	2825	11
376	20240530	130200	197923635	2830	2825	2830	2825	38
377	20240530	130100	197816280	2830	2825	2830	2825	4
378	20240530	130000	197804965	2830	2825	2830	2825	43
379	20240530	125900	197683485	2825	2830	2830	2825	17
380	20240530	125800	197635430	2825	2825	2825	2820	263
381	20240530	125700	196892465	2825	2825	2825	2825	300
382	20240530	125600	196044965	2825	2825	2825	2825	1
383	20240530	125500	196042140	2820	2820	2820	2820	1
384	20240530	125400	196039320	2815	2825	2825	2815	4
385	20240530	125300	196028040	2825	2825	2825	2825	38
386	20240530	125200	195920690	2815	2815	2815	2815	500
387	20240530	125100	194513190	2825	2825	2825	2825	0
388	20240530	125000	194513190	2825	2825	2825	2825	1
389	20240530	124900	194510365	2825	2820	2825	2820	3
390	20240530	124800	194501895	2820	2820	2820	2820	0
391	20240530	124700	194501895	2820	2820	2820	2820	1
392	20240530	124600	194499075	2820	2820	2820	2820	3
393	20240530	124500	194490615	2820	2820	2825	2820	737
394	20240530	124400	192412270	2825	2825	2825	2825	0
395	20240530	124300	192412270	2825	2825	2825	2825	0
396	20240530	124200	192412270	2825	2825	2825	2825	0
397	20240530	124100	192412270	2825	2825	2825	2825	0
398	20240530	124000	192412270	2825	2825	2825	2825	37
399	20240530	123900	192307745	2825	2825	2825	2825	38
400	20240530	123800	192200395	2825	2825	2825	2825	1
401	20240530	123700	192197570	2820	2820	2820	2820	0
402	20240530	123600	192197570	2820	2830	2835	2820	304
403	20240530	123500	191340035	2835	2830	2835	2825	979
404	20240530	123400	188569415	2830	2830	2830	2825	6
405	20240530	123300	188552440	2835	2825	2835	2825	2720
406	20240530	123200	180850195	2825	2820	2825	2820	3718
407	20240530	123100	170349685	2820	2820	2820	2820	0
408	20240530	123000	170349685	2820	2820	2820	2820	0
409	20240530	122900	170349685	2820	2820	2820	2820	0
410	20240530	122800	170349685	2820	2820	2820	2820	0
411	20240530	122700	170349685	2820	2820	2825	2820	100
412	20240530	122600	170067675	2825	2825	2825	2825	181
413	20240530	122500	169556350	2825	2825	2825	2825	0
414	20240530	122400	169556350	2825	2820	2825	2820	21
415	20240530	122300	169497100	2825	2825	2825	2825	0
416	20240530	122200	169497100	2825	2825	2825	2825	0
417	20240530	122100	169497100	2825	2825	2825	2820	1437
418	20240530	122000	165444700	2820	2820	2820	2820	1407
419	20240530	121900	161476960	2820	2815	2820	2815	861
420	20240530	121800	159053220	2815	2815	2815	2810	1483
421	20240530	121700	154878585	2815	2815	2815	2815	43
422	20240530	121600	154757540	2815	2810	2815	2810	185
423	20240530	121500	154237685	2810	2810	2810	2810	37
424	20240530	121400	154133715	2810	2810	2810	2810	401
425	20240530	121300	153006905	2815	2815	2815	2815	0
426	20240530	121200	153006905	2815	2815	2815	2815	0
427	20240530	121100	153006905	2815	2815	2815	2815	0
428	20240530	121000	153006905	2815	2815	2815	2815	0
429	20240530	120900	153006905	2815	2815	2815	2815	4
430	20240530	120800	152995645	2810	2810	2810	2810	0
431	20240530	120700	152995645	2810	2810	2810	2810	0
432	20240530	120600	152995645	2810	2810	2810	2810	100
433	20240530	120500	152714645	2810	2810	2810	2810	95
434	20240530	120400	152447695	2810	2810	2810	2810	88
435	20240530	120300	152200415	2805	2805	2805	2805	110
436	20240530	120200	151891865	2810	2810	2810	2810	0
437	20240530	120100	151891865	2810	2810	2810	2810	0
438	20240530	120000	151891865	2810	2810	2810	2810	7
439	20240530	115900	151872195	2810	2810	2810	2810	24
440	20240530	115800	151804755	2810	2810	2810	2810	1
441	20240530	115700	151801945	2810	2810	2810	2810	0
442	20240530	115600	151801945	2810	2810	2810	2810	208
443	20240530	115500	151217465	2810	2810	2810	2810	210
444	20240530	115400	150627365	2810	2810	2810	2810	0
445	20240530	115300	150627365	2810	2810	2810	2810	0
446	20240530	115200	150627365	2810	2810	2810	2810	111
447	20240530	115100	150315455	2810	2810	2810	2810	75
448	20240530	115000	150104705	2810	2810	2810	2810	10
449	20240530	114900	150076605	2810	2810	2810	2810	0
450	20240530	114800	150076605	2810	2810	2810	2810	0
451	20240530	114700	150076605	2810	2810	2810	2810	91
452	20240530	114600	149820895	2810	2810	2810	2810	12
453	20240530	114500	149787175	2810	2810	2810	2810	15
454	20240530	114400	149745025	2810	2810	2810	2810	2
455	20240530	114300	149739405	2810	2810	2810	2810	1553
456	20240530	114200	145375475	2810	2810	2810	2810	0
457	20240530	114100	145375475	2810	2810	2810	2810	124
458	20240530	114000	145027035	2810	2810	2810	2810	10
459	20240530	113900	144998935	2810	2810	2810	2810	100
460	20240530	113800	144717935	2815	2815	2815	2815	1
461	20240530	113700	144715120	2810	2810	2810	2810	78
462	20240530	113600	144495940	2815	2815	2815	2815	1
463	20240530	113500	144493125	2810	2810	2810	2810	1
464	20240530	113400	144490315	2815	2815	2815	2815	0
465	20240530	113300	144490315	2815	2815	2815	2815	0
466	20240530	113200	144490315	2815	2815	2815	2815	4
467	20240530	113100	144479055	2810	2810	2810	2810	0
468	20240530	113000	144479055	2810	2810	2810	2810	793
469	20240530	112900	142250725	2805	2810	2810	2805	301
470	20240530	112800	141405915	2810	2810	2810	2810	200
471	20240530	112700	140843915	2810	2810	2810	2810	0
472	20240530	112600	140843915	2810	2810	2810	2810	0
473	20240530	112500	140843915	2810	2810	2810	2810	1
474	20240530	112400	140841105	2810	2810	2810	2810	100
475	20240530	112300	140560105	2810	2810	2810	2810	8
476	20240530	112200	140537625	2810	2805	2810	2805	181
477	20240530	112100	140029915	2810	2810	2810	2810	0
478	20240530	112000	140029915	2810	2810	2810	2810	0
479	20240530	111900	140029915	2810	2810	2810	2810	0
480	20240530	111800	140029915	2810	2810	2810	2810	0
481	20240530	111700	140029915	2810	2810	2810	2810	0
482	20240530	111600	140029915	2810	2810	2810	2810	0
483	20240530	111500	140029915	2810	2810	2810	2810	30
484	20240530	111400	139945615	2810	2810	2810	2810	1
485	20240530	111300	139942805	2805	2805	2805	2805	0
486	20240530	111200	139942805	2805	2805	2805	2805	550
487	20240530	111100	138400055	2810	2810	2810	2810	0
488	20240530	111000	138400055	2810	2810	2810	2810	88
489	20240530	110900	138152775	2810	2810	2810	2810	0
490	20240530	110800	138152775	2810	2810	2810	2810	0
491	20240530	110700	138152775	2810	2810	2810	2810	0
492	20240530	110600	138152775	2810	2810	2810	2810	1
493	20240530	110500	138149965	2805	2805	2805	2805	0
494	20240530	110400	138149965	2805	2810	2810	2805	545
495	20240530	110300	136621235	2810	2810	2810	2810	448
496	20240530	110200	135362355	2815	2815	2815	2815	0
497	20240530	110100	135362355	2815	2815	2815	2815	0
498	20240530	110000	135362355	2815	2815	2815	2815	38
499	20240530	105900	135255385	2815	2815	2815	2815	0
500	20240530	105800	135255385	2815	2815	2815	2815	19
501	20240530	105700	135201900	2815	2815	2815	2815	0
502	20240530	105600	135201900	2815	2815	2815	2815	5
503	20240530	105500	135187825	2815	2815	2815	2815	0
504	20240530	105400	135187825	2815	2810	2815	2810	23
505	20240530	105300	135123150	2810	2810	2810	2810	0
506	20240530	105200	135123150	2810	2810	2810	2810	0
507	20240530	105100	135123150	2810	2810	2810	2810	0
508	20240530	105000	135123150	2810	2810	2810	2810	101
509	20240530	104900	134839340	2800	2810	2815	2800	1357
510	20240530	104800	131039710	2815	2815	2815	2815	0
511	20240530	104700	131039710	2815	2810	2815	2810	5
512	20240530	104600	131025650	2805	2805	2805	2805	887
513	20240530	104500	128537615	2805	2805	2805	2805	0
514	20240530	104400	128537615	2805	2810	2810	2805	6000
515	20240530	104300	111703280	2815	2815	2815	2815	0
516	20240530	104200	111703280	2815	2815	2815	2815	0
517	20240530	104100	111703280	2815	2815	2815	2815	0
518	20240530	104000	111703280	2815	2815	2815	2815	0
519	20240530	103900	111703280	2815	2815	2815	2810	82
520	20240530	103800	111472830	2815	2815	2815	2815	2
521	20240530	103700	111467200	2810	2810	2810	2810	1
522	20240530	103600	111464390	2815	2815	2815	2815	0
523	20240530	103500	111464390	2815	2815	2815	2815	0
524	20240530	103400	111464390	2815	2815	2815	2815	0
525	20240530	103300	111464390	2815	2815	2815	2815	0
526	20240530	103200	111464390	2815	2810	2815	2810	597
527	20240530	103100	109786800	2810	2810	2810	2810	1
528	20240530	103000	109783990	2810	2810	2810	2810	0
529	20240530	102900	109783990	2810	2800	2810	2800	41
530	20240530	102800	109669165	2805	2805	2805	2805	104
531	20240530	102700	109377445	2805	2805	2805	2805	285
532	20240530	102600	108578020	2805	2805	2805	2805	0
533	20240530	102500	108578020	2805	2805	2805	2805	25
534	20240530	102400	108507895	2810	2810	2810	2810	20
535	20240530	102300	108451695	2810	2805	2810	2800	11
536	20240530	102200	108420875	2810	2810	2815	2800	742
537	20240530	102100	106338825	2810	2815	2815	2810	144
538	20240530	102000	105933480	2815	2815	2815	2815	0
539	20240530	101900	105933480	2815	2815	2815	2815	20
540	20240530	101800	105877180	2810	2810	2810	2810	5
541	20240530	101700	105863130	2820	2820	2820	2820	0
542	20240530	101600	105863130	2820	2820	2820	2815	39
543	20240530	101500	105753335	2815	2815	2820	2815	77
544	20240530	101400	105536575	2820	2810	2820	2810	207
545	20240530	101300	104953850	2815	2820	2820	2810	8
546	20240530	101200	104931320	2820	2815	2820	2810	245
547	20240530	101100	104241580	2815	2810	2815	2810	133
548	20240530	101000	103867835	2810	2810	2810	2810	0
549	20240530	100900	103867835	2810	2810	2810	2810	0
550	20240530	100800	103867835	2810	2810	2810	2810	0
551	20240530	100700	103867835	2810	2810	2810	2810	2
552	20240530	100600	103862215	2810	2810	2815	2800	630
553	20240530	100500	102091580	2815	2810	2815	2810	42
554	20240530	100400	101973370	2810	2795	2815	2795	4281
555	20240530	100300	90005860	2795	2795	2795	2795	5
556	20240530	100200	89991885	2795	2790	2795	2790	76
557	20240530	100100	89779835	2790	2795	2795	2790	647
558	20240530	100000	87974405	2795	2795	2795	2790	1232
559	20240530	095900	84531160	2795	2795	2795	2795	4
560	20240530	095800	84519980	2795	2795	2795	2795	3
561	20240530	095700	84511595	2790	2790	2795	2790	538
562	20240530	095600	83010570	2790	2795	2795	2790	289
563	20240530	095500	82204210	2790	2790	2790	2790	124
564	20240530	095400	81858250	2795	2795	2795	2790	118
565	20240530	095300	81528445	2790	2790	2790	2790	102
566	20240530	095200	81243865	2785	2790	2790	2785	582
567	20240530	095100	79622940	2785	2785	2795	2780	1099
568	20240530	095000	76562355	2785	2795	2795	2785	1059
569	20240530	094900	73610995	2800	2800	2800	2795	355
570	20240530	094800	72618750	2800	2795	2800	2795	13
571	20240530	094700	72582360	2795	2795	2800	2790	760
572	20240530	094600	70459370	2800	2800	2800	2795	136
573	20240530	094500	70078775	2800	2805	2805	2800	4128
574	20240530	094400	58520360	2815	2815	2815	2815	0
575	20240530	094300	58520360	2815	2815	2815	2815	3
576	20240530	094200	58511915	2815	2810	2815	2800	2283
577	20240530	094100	52118235	2805	2805	2805	2805	12
578	20240530	094000	52084575	2810	2810	2810	2810	1
579	20240530	093900	52081765	2805	2810	2810	2805	3
580	20240530	093800	52073345	2805	2815	2815	2805	429
581	20240530	093700	50869800	2815	2810	2815	2810	500
582	20240530	093600	49464700	2805	2815	2815	2805	4609
583	20240530	093500	36520680	2815	2815	2815	2815	101
584	20240530	093400	36236365	2820	2820	2820	2820	0
585	20240530	093300	36236365	2820	2820	2820	2820	40
586	20240530	093200	36123565	2820	2815	2820	2815	10
587	20240530	093100	36095370	2815	2815	2815	2815	150
588	20240530	093000	35673120	2815	2815	2815	2815	0
589	20240530	092900	35673120	2815	2815	2815	2815	3
590	20240530	092800	35664675	2815	2815	2815	2815	20
591	20240530	092700	35608375	2815	2815	2815	2815	0
592	20240530	092600	35608375	2815	2815	2815	2815	12
593	20240530	092500	35574595	2815	2815	2815	2815	0
594	20240530	092400	35574595	2815	2815	2815	2815	130
595	20240530	092300	35208645	2815	2810	2815	2810	2
596	20240530	092200	35203020	2810	2810	2810	2810	0
597	20240530	092100	35203020	2810	2815	2815	2810	396
598	20240530	092000	34090140	2815	2815	2815	2815	0
599	20240530	091900	34090140	2815	2815	2815	2815	5
600	20240530	091800	34076065	2820	2820	2820	2820	79
601	20240530	091700	33853285	2820	2820	2820	2820	6
602	20240530	091600	33836365	2820	2820	2820	2820	0
603	20240530	091500	33836365	2820	2820	2820	2820	0
604	20240530	091400	33836365	2820	2815	2820	2815	2
605	20240530	091300	33830730	2815	2810	2815	2810	1211
606	20240530	091200	30427415	2810	2810	2810	2810	0
607	20240530	091100	30427415	2810	2810	2810	2810	0
608	20240530	091000	30427415	2810	2810	2810	2810	110
609	20240530	090900	30118315	2820	2820	2820	2820	0
610	20240530	090800	30118315	2820	2820	2820	2820	5
611	20240530	090700	30104215	2820	2820	2820	2820	249
612	20240530	090600	29402035	2820	2820	2820	2820	155
613	20240530	090500	28964935	2820	2825	2825	2805	762
614	20240530	090400	26827135	2820	2805	2820	2805	2839
615	20240530	090300	18831565	2805	2820	2820	2805	295
616	20240530	090200	18004075	2805	2805	2805	2805	2482
617	20240530	090100	11042065	2805	2820	2820	2805	622
618	20240530	090000	9289525	2815	2820	2820	2810	3293