KissMeData/053160/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193500	147797070	9850	9850	9850	9850	311
3	20240530	193400	147797070	9850	9850	9850	9850	0
4	20240530	193300	147797070	9850	9850	9850	9850	0
5	20240530	193200	147797070	9850	9850	9850	9850	0
6	20240530	193100	147797070	9850	9850	9850	9850	0
7	20240530	193000	147797070	9850	9850	9850	9850	0
8	20240530	192900	147797070	9850	9850	9850	9850	0
9	20240530	192800	147797070	9850	9850	9850	9850	0
10	20240530	192700	147797070	9850	9850	9850	9850	0
11	20240530	192600	147797070	9850	9850	9850	9850	0
12	20240530	192500	147797070	9850	9850	9850	9850	0
13	20240530	192400	147797070	9850	9850	9850	9850	0
14	20240530	192300	147797070	9850	9850	9850	9850	0
15	20240530	192200	147797070	9850	9850	9850	9850	0
16	20240530	192100	147797070	9850	9850	9850	9850	0
17	20240530	192000	147797070	9850	9850	9850	9850	0
18	20240530	191900	147797070	9850	9850	9850	9850	0
19	20240530	191800	147797070	9850	9850	9850	9850	0
20	20240530	191700	147797070	9850	9850	9850	9850	0
21	20240530	191600	147797070	9850	9850	9850	9850	0
22	20240530	191500	147797070	9850	9850	9850	9850	0
23	20240530	191400	147797070	9850	9850	9850	9850	0
24	20240530	191300	147797070	9850	9850	9850	9850	0
25	20240530	191200	147797070	9850	9850	9850	9850	0
26	20240530	191100	147797070	9850	9850	9850	9850	0
27	20240530	191000	147797070	9850	9850	9850	9850	0
28	20240530	190900	147797070	9850	9850	9850	9850	0
29	20240530	190800	147797070	9850	9850	9850	9850	0
30	20240530	190700	147797070	9850	9850	9850	9850	0
31	20240530	190600	147797070	9850	9850	9850	9850	0
32	20240530	190500	147797070	9850	9850	9850	9850	311
33	20240530	190400	147797070	9850	9850	9850	9850	0
34	20240530	190300	147797070	9850	9850	9850	9850	0
35	20240530	190200	147797070	9850	9850	9850	9850	0
36	20240530	190100	147797070	9850	9850	9850	9850	0
37	20240530	190000	147797070	9850	9850	9850	9850	0
38	20240530	185900	147797070	9850	9850	9850	9850	0
39	20240530	185800	147797070	9850	9850	9850	9850	0
40	20240530	185700	147797070	9850	9850	9850	9850	0
41	20240530	185600	147797070	9850	9850	9850	9850	0
42	20240530	185500	147797070	9850	9850	9850	9850	0
43	20240530	185400	147797070	9850	9850	9850	9850	0
44	20240530	185300	147797070	9850	9850	9850	9850	0
45	20240530	185200	147797070	9850	9850	9850	9850	0
46	20240530	185100	147797070	9850	9850	9850	9850	0
47	20240530	185000	147797070	9850	9850	9850	9850	0
48	20240530	184900	147797070	9850	9850	9850	9850	0
49	20240530	184800	147797070	9850	9850	9850	9850	0
50	20240530	184700	147797070	9850	9850	9850	9850	0
51	20240530	184600	147797070	9850	9850	9850	9850	0
52	20240530	184500	147797070	9850	9850	9850	9850	0
53	20240530	184400	147797070	9850	9850	9850	9850	0
54	20240530	184300	147797070	9850	9850	9850	9850	0
55	20240530	184200	147797070	9850	9850	9850	9850	0
56	20240530	184100	147797070	9850	9850	9850	9850	0
57	20240530	184000	147797070	9850	9850	9850	9850	0
58	20240530	183900	147797070	9850	9850	9850	9850	0
59	20240530	183800	147797070	9850	9850	9850	9850	0
60	20240530	183700	147797070	9850	9850	9850	9850	0
61	20240530	183600	147797070	9850	9850	9850	9850	0
62	20240530	183500	147797070	9850	9850	9850	9850	311
63	20240530	183400	147797070	9850	9850	9850	9850	0
64	20240530	183300	147797070	9850	9850	9850	9850	0
65	20240530	183200	147797070	9850	9850	9850	9850	0
66	20240530	183100	147797070	9850	9850	9850	9850	0
67	20240530	183000	147797070	9850	9850	9850	9850	0
68	20240530	182900	147797070	9850	9850	9850	9850	0
69	20240530	182800	147797070	9850	9850	9850	9850	0
70	20240530	182700	147797070	9850	9850	9850	9850	0
71	20240530	182600	147797070	9850	9850	9850	9850	0
72	20240530	182500	147797070	9850	9850	9850	9850	0
73	20240530	182400	147797070	9850	9850	9850	9850	0
74	20240530	182300	147797070	9850	9850	9850	9850	0
75	20240530	182200	147797070	9850	9850	9850	9850	0
76	20240530	182100	147797070	9850	9850	9850	9850	0
77	20240530	182000	147797070	9850	9850	9850	9850	0
78	20240530	181900	147797070	9850	9850	9850	9850	0
79	20240530	181800	147797070	9850	9850	9850	9850	0
80	20240530	181700	147797070	9850	9850	9850	9850	0
81	20240530	181600	147797070	9850	9850	9850	9850	0
82	20240530	181500	147797070	9850	9850	9850	9850	0
83	20240530	181400	147797070	9850	9850	9850	9850	0
84	20240530	181300	147797070	9850	9850	9850	9850	0
85	20240530	181200	147797070	9850	9850	9850	9850	0
86	20240530	181100	147797070	9850	9850	9850	9850	0
87	20240530	181000	147797070	9850	9850	9850	9850	0
88	20240530	180900	147797070	9850	9850	9850	9850	0
89	20240530	180800	147797070	9850	9850	9850	9850	0
90	20240530	180700	147797070	9850	9850	9850	9850	0
91	20240530	180600	147797070	9850	9850	9850	9850	0
92	20240530	180500	147797070	9850	9850	9850	9850	311
93	20240530	180400	147797070	9850	9850	9850	9850	0
94	20240530	180300	147797070	9850	9850	9850	9850	0
95	20240530	180200	147797070	9850	9850	9850	9850	0
96	20240530	180100	147797070	9850	9850	9850	9850	0
97	20240530	180000	147797070	9850	9850	9850	9850	0
98	20240530	175900	147797070	9850	9850	9850	9850	0
99	20240530	175800	147797070	9850	9850	9850	9850	0
100	20240530	175700	147797070	9850	9850	9850	9850	0
101	20240530	175600	147797070	9850	9850	9850	9850	0
102	20240530	175500	147797070	9850	9850	9850	9850	0
103	20240530	175400	147797070	9850	9850	9850	9850	0
104	20240530	175300	147797070	9850	9850	9850	9850	0
105	20240530	175200	147797070	9850	9850	9850	9850	0
106	20240530	175100	147797070	9850	9850	9850	9850	0
107	20240530	175000	147797070	9850	9850	9850	9850	0
108	20240530	174900	147797070	9850	9850	9850	9850	0
109	20240530	174800	147797070	9850	9850	9850	9850	0
110	20240530	174700	147797070	9850	9850	9850	9850	0
111	20240530	174600	147797070	9850	9850	9850	9850	0
112	20240530	174500	147797070	9850	9850	9850	9850	0
113	20240530	174400	147797070	9850	9850	9850	9850	0
114	20240530	174300	147797070	9850	9850	9850	9850	0
115	20240530	174200	147797070	9850	9850	9850	9850	0
116	20240530	174100	147797070	9850	9850	9850	9850	0
117	20240530	174000	147797070	9850	9850	9850	9850	0
118	20240530	173900	147797070	9850	9850	9850	9850	0
119	20240530	173800	147797070	9850	9850	9850	9850	0
120	20240530	173700	147797070	9850	9850	9850	9850	0
121	20240530	173600	147797070	9850	9850	9850	9850	0
122	20240530	173500	147797070	9850	9850	9850	9850	311
123	20240530	173400	147797070	9850	9850	9850	9850	0
124	20240530	173300	147797070	9850	9850	9850	9850	0
125	20240530	173200	147797070	9850	9850	9850	9850	0
126	20240530	173100	147797070	9850	9850	9850	9850	0
127	20240530	173000	147797070	9850	9850	9850	9850	0
128	20240530	172900	147797070	9850	9850	9850	9850	0
129	20240530	172800	147797070	9850	9850	9850	9850	0
130	20240530	172700	147797070	9850	9850	9850	9850	0
131	20240530	172600	147797070	9850	9850	9850	9850	0
132	20240530	172500	147797070	9850	9850	9850	9850	0
133	20240530	172400	147797070	9850	9850	9850	9850	0
134	20240530	172300	147797070	9850	9850	9850	9850	0
135	20240530	172200	147797070	9850	9850	9850	9850	0
136	20240530	172100	147797070	9850	9850	9850	9850	0
137	20240530	172000	147797070	9850	9850	9850	9850	0
138	20240530	171900	147797070	9850	9850	9850	9850	0
139	20240530	171800	147797070	9850	9850	9850	9850	0
140	20240530	171700	147797070	9850	9850	9850	9850	0
141	20240530	171600	147797070	9850	9850	9850	9850	0
142	20240530	171500	147797070	9850	9850	9850	9850	0
143	20240530	171400	147797070	9850	9850	9850	9850	0
144	20240530	171300	147797070	9850	9850	9850	9850	0
145	20240530	171200	147797070	9850	9850	9850	9850	0
146	20240530	171100	147797070	9850	9850	9850	9850	0
147	20240530	171000	147797070	9850	9850	9850	9850	0
148	20240530	170900	147797070	9850	9850	9850	9850	0
149	20240530	170800	147797070	9850	9850	9850	9850	0
150	20240530	170700	147797070	9850	9850	9850	9850	0
151	20240530	170600	147797070	9850	9850	9850	9850	0
152	20240530	170500	147797070	9850	9850	9850	9850	311
153	20240530	170400	147797070	9850	9850	9850	9850	0
154	20240530	170300	147797070	9850	9850	9850	9850	0
155	20240530	170200	147797070	9850	9850	9850	9850	0
156	20240530	170100	147797070	9850	9850	9850	9850	0
157	20240530	170000	147797070	9850	9850	9850	9850	0
158	20240530	165900	147797070	9850	9850	9850	9850	0
159	20240530	165800	147797070	9850	9850	9850	9850	0
160	20240530	165700	147797070	9850	9850	9850	9850	0
161	20240530	165600	147797070	9850	9850	9850	9850	0
162	20240530	165500	147797070	9850	9850	9850	9850	0
163	20240530	165400	147797070	9850	9850	9850	9850	0
164	20240530	165300	147797070	9850	9850	9850	9850	0
165	20240530	165200	147797070	9850	9850	9850	9850	0
166	20240530	165100	147797070	9850	9850	9850	9850	0
167	20240530	165000	147797070	9850	9850	9850	9850	0
168	20240530	164900	147797070	9850	9850	9850	9850	0
169	20240530	164800	147797070	9850	9850	9850	9850	0
170	20240530	164700	147797070	9850	9850	9850	9850	0
171	20240530	164600	147797070	9850	9850	9850	9850	0
172	20240530	164500	147797070	9850	9850	9850	9850	0
173	20240530	164400	147797070	9850	9850	9850	9850	0
174	20240530	164300	147797070	9850	9850	9850	9850	0
175	20240530	164200	147797070	9850	9850	9850	9850	0
176	20240530	164100	147797070	9850	9850	9850	9850	0
177	20240530	164000	147797070	9850	9850	9850	9850	0
178	20240530	163900	147797070	9850	9850	9850	9850	0
179	20240530	163800	147797070	9850	9850	9850	9850	0
180	20240530	163700	147797070	9850	9850	9850	9850	0
181	20240530	163600	147797070	9850	9850	9850	9850	0
182	20240530	163500	147797070	9850	9850	9850	9850	311
183	20240530	163400	147797070	9850	9850	9850	9850	0
184	20240530	163300	147797070	9850	9850	9850	9850	0
185	20240530	163200	147797070	9850	9850	9850	9850	0
186	20240530	163100	147797070	9850	9850	9850	9850	0
187	20240530	163000	147797070	9850	9850	9850	9850	0
188	20240530	162900	147797070	9850	9850	9850	9850	0
189	20240530	162800	147797070	9850	9850	9850	9850	0
190	20240530	162700	147797070	9850	9850	9850	9850	0
191	20240530	162600	147797070	9850	9850	9850	9850	0
192	20240530	162500	147797070	9850	9850	9850	9850	0
193	20240530	162400	147797070	9850	9850	9850	9850	0
194	20240530	162300	147797070	9850	9850	9850	9850	0
195	20240530	162200	147797070	9850	9850	9850	9850	0
196	20240530	162100	147797070	9850	9850	9850	9850	0
197	20240530	162000	147797070	9850	9850	9850	9850	0
198	20240530	161900	147797070	9850	9850	9850	9850	0
199	20240530	161800	147797070	9850	9850	9850	9850	0
200	20240530	161700	147797070	9850	9850	9850	9850	0
201	20240530	161600	147797070	9850	9850	9850	9850	0
202	20240530	161500	147797070	9850	9850	9850	9850	0
203	20240530	161400	147797070	9850	9850	9850	9850	0
204	20240530	161300	147797070	9850	9850	9850	9850	0
205	20240530	161200	147797070	9850	9850	9850	9850	0
206	20240530	161100	147797070	9850	9850	9850	9850	0
207	20240530	161000	147797070	9850	9850	9850	9850	0
208	20240530	160900	147797070	9850	9850	9850	9850	0
209	20240530	160800	147797070	9850	9850	9850	9850	0
210	20240530	160700	147797070	9850	9850	9850	9850	0
211	20240530	160600	147797070	9850	9850	9850	9850	0
212	20240530	160500	147797070	9850	9850	9850	9850	311
213	20240530	160400	147797070	9850	9850	9850	9850	0
214	20240530	160300	147797070	9850	9850	9850	9850	0
215	20240530	160200	147797070	9850	9850	9850	9850	0
216	20240530	160100	147797070	9850	9850	9850	9850	0
217	20240530	160000	147797070	9850	9850	9850	9850	0
218	20240530	155900	147797070	9850	9850	9850	9850	0
219	20240530	155800	147797070	9850	9850	9850	9850	0
220	20240530	155700	147797070	9850	9850	9850	9850	0
221	20240530	155600	147797070	9850	9850	9850	9850	0
222	20240530	155500	147797070	9850	9850	9850	9850	0
223	20240530	155400	147797070	9850	9850	9850	9850	0
224	20240530	155300	147797070	9850	9850	9850	9850	0
225	20240530	155200	147797070	9850	9850	9850	9850	0
226	20240530	155100	147797070	9850	9850	9850	9850	0
227	20240530	155000	147797070	9850	9850	9850	9850	0
228	20240530	154900	147797070	9850	9850	9850	9850	0
229	20240530	154800	147797070	9850	9850	9850	9850	0
230	20240530	154700	147797070	9850	9850	9850	9850	0
231	20240530	154600	147797070	9850	9850	9850	9850	0
232	20240530	154500	147797070	9850	9850	9850	9850	0
233	20240530	154400	147797070	9850	9850	9850	9850	0
234	20240530	154300	147797070	9850	9850	9850	9850	0
235	20240530	154200	147797070	9850	9850	9850	9850	0
236	20240530	154100	147797070	9850	9850	9850	9850	0
237	20240530	154000	147797070	9850	9850	9850	9850	0
238	20240530	153900	147797070	9850	9850	9850	9850	0
239	20240530	153800	147797070	9850	9850	9850	9850	0
240	20240530	153700	147797070	9850	9850	9850	9850	0
241	20240530	153600	147797070	9850	9850	9850	9850	0
242	20240530	153500	147797070	9850	9850	9850	9850	311
243	20240530	153400	147797070	9850	9850	9850	9850	0
244	20240530	153300	147797070	9850	9850	9850	9850	0
245	20240530	153200	147797070	9850	9850	9850	9850	0
246	20240530	153100	147797070	9850	9850	9850	9850	0
247	20240530	153000	147797070	9850	9850	9850	9850	311
248	20240530	152900	144733720	9840	9840	9840	9840	0
249	20240530	152800	144733720	9840	9840	9840	9840	0
250	20240530	152700	144733720	9840	9840	9840	9840	0
251	20240530	152600	144733720	9840	9840	9840	9840	0
252	20240530	152500	144733720	9840	9840	9840	9840	0
253	20240530	152400	144733720	9840	9840	9840	9840	0
254	20240530	152300	144733720	9840	9840	9840	9840	0
255	20240530	152200	144733720	9840	9840	9840	9840	0
256	20240530	152100	144733720	9840	9840	9840	9840	0
257	20240530	152000	144733720	9840	9840	9840	9840	0
258	20240530	151900	144733720	9840	9820	9840	9810	36
259	20240530	151800	144380330	9850	9850	9850	9850	0
260	20240530	151700	144380330	9850	9850	9850	9850	101
261	20240530	151600	143385480	9860	9860	9860	9860	0
262	20240530	151500	143385480	9860	9860	9860	9860	0
263	20240530	151400	143385480	9860	9860	9860	9860	0
264	20240530	151300	143385480	9860	9810	9860	9810	233
265	20240530	151200	141098950	9810	9800	9810	9800	1022
266	20240530	151100	131075170	9800	9800	9800	9800	0
267	20240530	151000	131075170	9800	9780	9800	9750	1984
268	20240530	150900	111718290	9810	9810	9810	9810	0
269	20240530	150800	111718290	9810	9810	9810	9810	0
270	20240530	150700	111718290	9810	9810	9810	9810	16
271	20240530	150600	111561330	9770	9800	9800	9770	1000
272	20240530	150500	101781570	9800	9800	9800	9800	10
273	20240530	150400	101683570	9820	9820	9820	9820	0
274	20240530	150300	101683570	9820	9820	9820	9820	0
275	20240530	150200	101683570	9820	9820	9820	9820	0
276	20240530	150100	101683570	9820	9820	9820	9820	0
277	20240530	150000	101683570	9820	9820	9820	9820	0
278	20240530	145900	101683570	9820	9800	9820	9790	565
279	20240530	145800	96148240	9810	9810	9810	9810	5
280	20240530	145700	96099190	9810	9810	9810	9810	0
281	20240530	145600	96099190	9810	9810	9810	9810	0
282	20240530	145500	96099190	9810	9810	9810	9810	80
283	20240530	145400	95314390	9810	9810	9810	9810	0
284	20240530	145300	95314390	9810	9810	9810	9810	0
285	20240530	145200	95314390	9810	9810	9810	9810	0
286	20240530	145100	95314390	9810	9810	9810	9810	0
287	20240530	145000	95314390	9810	9810	9810	9810	0
288	20240530	144900	95314390	9810	9810	9810	9810	1
289	20240530	144800	95304580	9840	9840	9840	9840	0
290	20240530	144700	95304580	9840	9840	9840	9840	0
291	20240530	144600	95304580	9840	9840	9840	9840	81
292	20240530	144500	94507540	9840	9840	9840	9840	0
293	20240530	144400	94507540	9840	9840	9840	9840	19
294	20240530	144300	94320580	9830	9830	9830	9830	2
295	20240530	144200	94300920	9830	9830	9830	9830	0
296	20240530	144100	94300920	9830	9830	9830	9830	0
297	20240530	144000	94300920	9830	9830	9830	9830	0
298	20240530	143900	94300920	9830	9830	9830	9830	0
299	20240530	143800	94300920	9830	9830	9830	9830	7
300	20240530	143700	94232110	9830	9830	9830	9830	66
301	20240530	143600	93583330	9820	9820	9820	9820	0
302	20240530	143500	93583330	9820	9820	9820	9820	0
303	20240530	143400	93583330	9820	9820	9820	9820	44
304	20240530	143300	93151250	9820	9820	9820	9820	0
305	20240530	143200	93151250	9820	9820	9820	9820	0
306	20240530	143100	93151250	9820	9820	9820	9820	0
307	20240530	143000	93151250	9820	9820	9820	9820	0
308	20240530	142900	93151250	9820	9820	9820	9820	0
309	20240530	142800	93151250	9820	9820	9820	9820	0
310	20240530	142700	93151250	9820	9820	9820	9820	2
311	20240530	142600	93131610	9890	9830	9890	9830	180
312	20240530	142500	91354620	9850	9850	9850	9850	0
313	20240530	142400	91354620	9850	9850	9850	9850	0
314	20240530	142300	91354620	9850	9850	9850	9850	0
315	20240530	142200	91354620	9850	9850	9850	9850	0
316	20240530	142100	91354620	9850	9850	9850	9850	0
317	20240530	142000	91354620	9850	9850	9850	9850	0
318	20240530	141900	91354620	9850	9850	9850	9850	0
319	20240530	141800	91354620	9850	9850	9850	9850	0
320	20240530	141700	91354620	9850	9840	9850	9840	3
321	20240530	141600	91325090	9860	9860	9860	9860	0
322	20240530	141500	91325090	9860	9860	9860	9860	0
323	20240530	141400	91325090	9860	9860	9860	9860	0
324	20240530	141300	91325090	9860	9860	9860	9860	1
325	20240530	141200	91315230	9810	9810	9810	9810	0
326	20240530	141100	91315230	9810	9810	9810	9810	0
327	20240530	141000	91315230	9810	9810	9810	9810	0
328	20240530	140900	91315230	9810	9810	9810	9810	0
329	20240530	140800	91315230	9810	9810	9810	9810	0
330	20240530	140700	91315230	9810	9810	9810	9810	0
331	20240530	140600	91315230	9810	9820	9820	9810	10
332	20240530	140500	91217100	9850	9850	9850	9850	0
333	20240530	140400	91217100	9850	9850	9850	9850	260
334	20240530	140300	88656100	9850	9850	9850	9850	0
335	20240530	140200	88656100	9850	9850	9850	9850	0
336	20240530	140100	88656100	9850	9850	9850	9850	0
337	20240530	140000	88656100	9850	9850	9850	9850	0
338	20240530	135900	88656100	9850	9850	9850	9850	0
339	20240530	135800	88656100	9850	9850	9850	9850	0
340	20240530	135700	88656100	9850	9850	9850	9850	0
341	20240530	135600	88656100	9850	9850	9850	9850	0
342	20240530	135500	88656100	9850	9850	9850	9850	0
343	20240530	135400	88656100	9850	9850	9850	9850	0
344	20240530	135300	88656100	9850	9840	9850	9840	2
345	20240530	135200	88636410	9850	9840	9850	9840	2
346	20240530	135100	88616720	9850	9850	9850	9850	0
347	20240530	135000	88616720	9850	9850	9850	9850	20
348	20240530	134900	88419720	9860	9860	9860	9860	0
349	20240530	134800	88419720	9860	9860	9860	9860	0
350	20240530	134700	88419720	9860	9860	9860	9860	0
351	20240530	134600	88419720	9860	9860	9860	9860	0
352	20240530	134500	88419720	9860	9860	9860	9860	1
353	20240530	134400	88409860	9830	9830	9830	9830	0
354	20240530	134300	88409860	9830	9830	9830	9830	0
355	20240530	134200	88409860	9830	9830	9830	9830	2
356	20240530	134100	88390200	9810	9810	9810	9810	0
357	20240530	134000	88390200	9810	9810	9810	9810	9
358	20240530	133900	88301910	9810	9810	9810	9810	0
359	20240530	133800	88301910	9810	9810	9810	9810	0
360	20240530	133700	88301910	9810	9820	9820	9810	23
361	20240530	133600	88076150	9890	9890	9890	9890	0
362	20240530	133500	88076150	9890	9870	9890	9870	612
363	20240530	133400	82026270	9880	9880	9880	9880	0
364	20240530	133300	82026270	9880	9880	9880	9880	0
365	20240530	133200	82026270	9880	9880	9880	9880	144
366	20240530	133100	80603550	9900	9900	9900	9900	0
367	20240530	133000	80603550	9900	9900	9900	9900	0
368	20240530	132900	80603550	9900	9900	9900	9900	0
369	20240530	132800	80603550	9900	9830	9900	9830	10
370	20240530	132700	80504730	9820	9820	9820	9820	0
371	20240530	132600	80504730	9820	9820	9820	9820	0
372	20240530	132500	80504730	9820	9820	9820	9820	0
373	20240530	132400	80504730	9820	9820	9820	9820	0
374	20240530	132300	80504730	9820	9820	9820	9820	10
375	20240530	132200	80406530	9800	9800	9800	9800	0
376	20240530	132100	80406530	9800	9800	9800	9800	0
377	20240530	132000	80406530	9800	9800	9800	9800	0
378	20240530	131900	80406530	9800	9800	9800	9800	0
379	20240530	131800	80406530	9800	9800	9800	9800	0
380	20240530	131700	80406530	9800	9800	9800	9800	0
381	20240530	131600	80406530	9800	9800	9800	9800	0
382	20240530	131500	80406530	9800	9800	9800	9800	0
383	20240530	131400	80406530	9800	9820	9820	9800	582
384	20240530	131300	74700560	9820	9900	9900	9820	275
385	20240530	131200	71989580	9890	9890	9890	9890	0
386	20240530	131100	71989580	9890	9880	9890	9880	45
387	20240530	131000	71544650	9890	9890	9890	9890	0
388	20240530	130900	71544650	9890	9870	9890	9870	63
389	20240530	130800	70922820	9860	9860	9860	9860	1
390	20240530	130700	70912960	9810	9810	9810	9810	2
391	20240530	130600	70893340	9810	9830	9830	9810	5
392	20240530	130500	70844240	9870	9870	9870	9870	0
393	20240530	130400	70844240	9870	9860	9870	9860	22
394	20240530	130300	70627120	9850	9850	9850	9850	0
395	20240530	130200	70627120	9850	9850	9850	9850	0
396	20240530	130100	70627120	9850	9850	9850	9850	89
397	20240530	130000	69750470	9850	9850	9850	9850	0
398	20240530	125900	69750470	9850	9830	9850	9830	210
399	20240530	125800	67681990	9850	9850	9850	9850	0
400	20240530	125700	67681990	9850	9850	9850	9850	0
401	20240530	125600	67681990	9850	9850	9850	9850	0
402	20240530	125500	67681990	9850	9850	9850	9850	0
403	20240530	125400	67681990	9850	9840	9850	9840	3
404	20240530	125300	67652460	9850	9850	9850	9850	0
405	20240530	125200	67652460	9850	9840	9850	9840	2
406	20240530	125100	67632770	9800	9800	9800	9800	0
407	20240530	125000	67632770	9800	9800	9800	9800	200
408	20240530	124900	65672770	9820	9820	9820	9820	0
409	20240530	124800	65672770	9820	9820	9820	9820	0
410	20240530	124700	65672770	9820	9820	9820	9820	0
411	20240530	124600	65672770	9820	9820	9820	9820	0
412	20240530	124500	65672770	9820	9820	9820	9820	0
413	20240530	124400	65672770	9820	9820	9820	9820	0
414	20240530	124300	65672770	9820	9820	9820	9820	0
415	20240530	124200	65672770	9820	9820	9820	9820	0
416	20240530	124100	65672770	9820	9820	9820	9820	0
417	20240530	124000	65672770	9820	9820	9820	9820	0
418	20240530	123900	65672770	9820	9820	9820	9820	0
419	20240530	123800	65672770	9820	9820	9820	9820	0
420	20240530	123700	65672770	9820	9820	9820	9820	3
421	20240530	123600	65643310	9830	9830	9830	9830	0
422	20240530	123500	65643310	9830	9830	9830	9830	0
423	20240530	123400	65643310	9830	9840	9840	9830	26
424	20240530	123300	65387530	9830	9830	9830	9830	5
425	20240530	123200	65338380	9850	9850	9850	9850	0
426	20240530	123100	65338380	9850	9850	9850	9850	0
427	20240530	123000	65338380	9850	9850	9850	9850	0
428	20240530	122900	65338380	9850	9850	9850	9850	0
429	20240530	122800	65338380	9850	9850	9850	9850	0
430	20240530	122700	65338380	9850	9850	9850	9850	0
431	20240530	122600	65338380	9850	9850	9850	9850	5
432	20240530	122500	65289130	9850	9850	9850	9850	0
433	20240530	122400	65289130	9850	9850	9850	9850	0
434	20240530	122300	65289130	9850	9850	9850	9850	0
435	20240530	122200	65289130	9850	9840	9850	9840	3
436	20240530	122100	65259590	9850	9850	9850	9850	0
437	20240530	122000	65259590	9850	9850	9850	9850	0
438	20240530	121900	65259590	9850	9850	9850	9850	0
439	20240530	121800	65259590	9850	9850	9850	9850	21
440	20240530	121700	65052740	9850	9850	9850	9850	1
441	20240530	121600	65042890	9860	9850	9860	9850	10
442	20240530	121500	64944370	9850	9840	9850	9840	8
443	20240530	121400	64865590	9820	9820	9820	9820	0
444	20240530	121300	64865590	9820	9820	9820	9820	0
445	20240530	121200	64865590	9820	9820	9820	9820	0
446	20240530	121100	64865590	9820	9820	9820	9820	0
447	20240530	121000	64865590	9820	9820	9820	9820	0
448	20240530	120900	64865590	9820	9820	9820	9820	96
449	20240530	120800	63922870	9770	9800	9800	9770	500
450	20240530	120700	59033020	9830	9820	9830	9820	5
451	20240530	120600	58983900	9800	9800	9800	9800	0
452	20240530	120500	58983900	9800	9800	9800	9800	0
453	20240530	120400	58983900	9800	9800	9800	9800	0
454	20240530	120300	58983900	9800	9800	9800	9800	0
455	20240530	120200	58983900	9800	9800	9800	9800	0
456	20240530	120100	58983900	9800	9800	9800	9800	0
457	20240530	120000	58983900	9800	9800	9800	9800	0
458	20240530	115900	58983900	9800	9800	9800	9800	0
459	20240530	115800	58983900	9800	9800	9800	9800	0
460	20240530	115700	58983900	9800	9800	9800	9800	0
461	20240530	115600	58983900	9800	9800	9800	9800	0
462	20240530	115500	58983900	9800	9800	9800	9800	0
463	20240530	115400	58983900	9800	9800	9800	9800	0
464	20240530	115300	58983900	9800	9800	9800	9800	0
465	20240530	115200	58983900	9800	9800	9800	9800	0
466	20240530	115100	58983900	9800	9800	9800	9800	0
467	20240530	115000	58983900	9800	9800	9800	9800	0
468	20240530	114900	58983900	9800	9800	9800	9800	0
469	20240530	114800	58983900	9800	9800	9800	9800	95
470	20240530	114700	58052900	9800	9800	9800	9800	0
471	20240530	114600	58052900	9800	9800	9800	9800	0
472	20240530	114500	58052900	9800	9800	9800	9800	0
473	20240530	114400	58052900	9800	9800	9800	9800	0
474	20240530	114300	58052900	9800	9800	9800	9800	0
475	20240530	114200	58052900	9800	9800	9800	9800	0
476	20240530	114100	58052900	9800	9800	9800	9800	0
477	20240530	114000	58052900	9800	9800	9800	9800	0
478	20240530	113900	58052900	9800	9800	9800	9800	0
479	20240530	113800	58052900	9800	9800	9800	9800	0
480	20240530	113700	58052900	9800	9800	9800	9800	0
481	20240530	113600	58052900	9800	9800	9800	9800	80
482	20240530	113500	57268900	9800	9800	9800	9800	0
483	20240530	113400	57268900	9800	9840	9840	9800	50
484	20240530	113300	56778520	9870	9870	9870	9870	0
485	20240530	113200	56778520	9870	9870	9870	9870	0
486	20240530	113100	56778520	9870	9870	9870	9870	102
487	20240530	113000	55771780	9870	9870	9870	9870	0
488	20240530	112900	55771780	9870	9870	9870	9870	0
489	20240530	112800	55771780	9870	9870	9870	9870	0
490	20240530	112700	55771780	9870	9870	9870	9870	0
491	20240530	112600	55771780	9870	9870	9880	9870	15
492	20240530	112500	55623690	9880	9880	9880	9880	0
493	20240530	112400	55623690	9880	9880	9880	9880	0
494	20240530	112300	55623690	9880	9880	9880	9880	0
495	20240530	112200	55623690	9880	9880	9880	9880	0
496	20240530	112100	55623690	9880	9880	9880	9880	0
497	20240530	112000	55623690	9880	9870	9880	9870	12
498	20240530	111900	55505140	9880	9880	9880	9880	0
499	20240530	111800	55505140	9880	9880	9880	9880	0
500	20240530	111700	55505140	9880	9880	9880	9880	0
501	20240530	111600	55505140	9880	9880	9880	9880	70
502	20240530	111500	54813540	9880	9880	9880	9880	0
503	20240530	111400	54813540	9880	9880	9880	9880	0
504	20240530	111300	54813540	9880	9880	9880	9880	0
505	20240530	111200	54813540	9880	9880	9880	9880	0
506	20240530	111100	54813540	9880	9880	9880	9880	0
507	20240530	111000	54813540	9880	9880	9880	9880	0
508	20240530	110900	54813540	9880	9880	9880	9880	0
509	20240530	110800	54813540	9880	9880	9880	9880	0
510	20240530	110700	54813540	9880	9880	9880	9880	0
511	20240530	110600	54813540	9880	9880	9880	9880	0
512	20240530	110500	54813540	9880	9880	9880	9880	40
513	20240530	110400	54418340	9890	9890	9890	9890	0
514	20240530	110300	54418340	9890	9890	9890	9890	0
515	20240530	110200	54418340	9890	9890	9890	9890	0
516	20240530	110100	54418340	9890	9890	9890	9890	1
517	20240530	110000	54408450	9890	9890	9890	9890	0
518	20240530	105900	54408450	9890	9890	9890	9890	0
519	20240530	105800	54408450	9890	9890	9890	9890	0
520	20240530	105700	54408450	9890	9840	9890	9840	128
521	20240530	105600	53145730	9850	9850	9850	9850	0
522	20240530	105500	53145730	9850	9850	9850	9850	0
523	20240530	105400	53145730	9850	9850	9850	9850	0
524	20240530	105300	53145730	9850	9850	9850	9850	0
525	20240530	105200	53145730	9850	9850	9850	9850	0
526	20240530	105100	53145730	9850	9850	9850	9850	0
527	20240530	105000	53145730	9850	9850	9850	9850	0
528	20240530	104900	53145730	9850	9850	9850	9850	0
529	20240530	104800	53145730	9850	9850	9850	9850	0
530	20240530	104700	53145730	9850	9850	9850	9850	0
531	20240530	104600	53145730	9850	9850	9850	9850	0
532	20240530	104500	53145730	9850	9850	9850	9850	5
533	20240530	104400	53096480	9830	9830	9830	9830	0
534	20240530	104300	53096480	9830	9830	9830	9830	0
535	20240530	104200	53096480	9830	9830	9830	9830	0
536	20240530	104100	53096480	9830	9820	9830	9820	6
537	20240530	104000	53037550	9810	9810	9810	9810	249
538	20240530	103900	50594860	9810	9810	9810	9810	0
539	20240530	103800	50594860	9810	9810	9810	9810	0
540	20240530	103700	50594860	9810	9810	9810	9810	14
541	20240530	103600	50457520	9830	9830	9830	9830	0
542	20240530	103500	50457520	9830	9830	9830	9830	0
543	20240530	103400	50457520	9830	9810	9830	9810	107
544	20240530	103300	49405850	9800	9800	9800	9800	0
545	20240530	103200	49405850	9800	9800	9800	9800	107
546	20240530	103100	48357250	9780	9810	9810	9780	800
547	20240530	103000	40521430	9810	9810	9810	9810	136
548	20240530	102900	39187270	9810	9810	9810	9810	200
549	20240530	102800	37225270	9820	9820	9820	9820	199
550	20240530	102700	35271090	9830	9830	9830	9830	143
551	20240530	102600	33865400	9830	9830	9830	9830	10
552	20240530	102500	33767100	9820	9820	9820	9820	0
553	20240530	102400	33767100	9820	9820	9820	9820	0
554	20240530	102300	33767100	9820	9820	9820	9820	395
555	20240530	102200	29888200	9850	9850	9850	9850	0
556	20240530	102100	29888200	9850	9850	9850	9850	0
557	20240530	102000	29888200	9850	9850	9850	9850	0
558	20240530	101900	29888200	9850	9850	9850	9850	0
559	20240530	101800	29888200	9850	9840	9850	9840	2
560	20240530	101700	29868510	9820	9820	9820	9820	0
561	20240530	101600	29868510	9820	9820	9820	9820	274
562	20240530	101500	27177830	9820	9820	9820	9820	0
563	20240530	101400	27177830	9820	9820	9820	9820	0
564	20240530	101300	27177830	9820	9820	9820	9820	208
565	20240530	101200	25135270	9860	9860	9860	9860	65
566	20240530	101100	24494370	9830	9830	9830	9830	0
567	20240530	101000	24494370	9830	9830	9830	9830	0
568	20240530	100900	24494370	9830	9830	9830	9830	66
569	20240530	100800	23845590	9830	9830	9830	9830	0
570	20240530	100700	23845590	9830	9830	9830	9830	1
571	20240530	100600	23835760	9890	9890	9890	9890	0
572	20240530	100500	23835760	9890	9820	9890	9820	12
573	20240530	100400	23717820	9850	9850	9850	9850	0
574	20240530	100300	23717820	9850	9850	9850	9850	0
575	20240530	100200	23717820	9850	9850	9850	9850	0
576	20240530	100100	23717820	9850	9850	9850	9850	0
577	20240530	100000	23717820	9850	9850	9850	9850	0
578	20240530	095900	23717820	9850	9850	9850	9850	0
579	20240530	095800	23717820	9850	9850	9850	9850	0
580	20240530	095700	23717820	9850	9850	9850	9850	4
581	20240530	095600	23678420	9830	9810	9830	9810	75
582	20240530	095500	22942470	9890	9890	9890	9890	0
583	20240530	095400	22942470	9890	9890	9890	9890	0
584	20240530	095300	22942470	9890	9890	9890	9890	0
585	20240530	095200	22942470	9890	9890	9890	9890	0
586	20240530	095100	22942470	9890	9890	9890	9890	0
587	20240530	095000	22942470	9890	9890	9890	9890	0
588	20240530	094900	22942470	9890	9890	9890	9890	0
589	20240530	094800	22942470	9890	9890	9890	9890	0
590	20240530	094700	22942470	9890	9890	9890	9890	10
591	20240530	094600	22843570	9920	9920	9920	9920	0
592	20240530	094500	22843570	9920	9920	9920	9920	0
593	20240530	094400	22843570	9920	9920	9920	9920	0
594	20240530	094300	22843570	9920	9850	9920	9850	202
595	20240530	094200	20841070	9860	9860	9860	9860	0
596	20240530	094100	20841070	9860	9860	9860	9860	0
597	20240530	094000	20841070	9860	9860	9860	9860	0
598	20240530	093900	20841070	9860	9860	9860	9860	0
599	20240530	093800	20841070	9860	9860	9860	9860	0
600	20240530	093700	20841070	9860	9860	9860	9860	0
601	20240530	093600	20841070	9860	9860	9860	9860	0
602	20240530	093500	20841070	9860	9840	9860	9840	150
603	20240530	093400	19362290	9800	9800	9800	9800	0
604	20240530	093300	19362290	9800	9800	9800	9800	0
605	20240530	093200	19362290	9800	9800	9800	9800	0
606	20240530	093100	19362290	9800	9800	9800	9800	0
607	20240530	093000	19362290	9800	9810	9810	9800	239
608	20240530	092900	17019800	9810	9810	9810	9810	0
609	20240530	092800	17019800	9810	9820	9820	9810	101
610	20240530	092700	16028790	9910	9910	9910	9910	0
611	20240530	092600	16028790	9910	9910	9910	9910	0
612	20240530	092500	16028790	9910	9910	9910	9910	0
613	20240530	092400	16028790	9910	9900	9910	9900	11
614	20240530	092300	15919790	9820	9820	9820	9820	100
615	20240530	092200	14937790	9820	9820	9820	9820	0
616	20240530	092100	14937790	9820	9820	9820	9820	0
617	20240530	092000	14937790	9820	9820	9820	9820	0
618	20240530	091900	14937790	9820	9820	9820	9820	0
619	20240530	091800	14937790	9820	9820	9820	9820	0
620	20240530	091700	14937790	9820	9820	9820	9820	1
621	20240530	091600	14927970	9820	9840	9840	9820	163
622	20240530	091500	13327190	9820	9820	9820	9820	0
623	20240530	091400	13327190	9820	9820	9820	9820	0
624	20240530	091300	13327190	9820	9820	9820	9820	0
625	20240530	091200	13327190	9820	9860	9860	9820	100
626	20240530	091100	12343530	9850	9850	9850	9850	0
627	20240530	091000	12343530	9850	9850	9850	9850	2
628	20240530	090900	12323830	9960	9960	9960	9960	0
629	20240530	090800	12323830	9960	9960	9960	9960	0
630	20240530	090700	12323830	9960	9960	9960	9960	0
631	20240530	090600	12323830	9960	9960	9960	9960	0
632	20240530	090500	12323830	9960	9960	9960	9960	1
633	20240530	090400	12313870	9800	9800	9800	9800	0
634	20240530	090300	12313870	9800	9800	9800	9800	0
635	20240530	090200	12313870	9800	9880	9880	9800	114
636	20240530	090100	11193660	9960	9960	9960	9960	0
637	20240530	090000	11193660	9960	9760	9960	9760	1146