KissMeData/079960/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195400	857515420	19940	19940	19940	19940	4452
3	20240530	195300	857515420	19940	19940	19940	19940	0
4	20240530	195200	857515420	19940	19940	19940	19940	0
5	20240530	195100	857515420	19940	19940	19940	19940	0
6	20240530	195000	857515420	19940	19940	19940	19940	0
7	20240530	194900	857515420	19940	19940	19940	19940	0
8	20240530	194800	857515420	19940	19940	19940	19940	0
9	20240530	194700	857515420	19940	19940	19940	19940	0
10	20240530	194600	857515420	19940	19940	19940	19940	0
11	20240530	194500	857515420	19940	19940	19940	19940	0
12	20240530	194400	857515420	19940	19940	19940	19940	0
13	20240530	194300	857515420	19940	19940	19940	19940	0
14	20240530	194200	857515420	19940	19940	19940	19940	0
15	20240530	194100	857515420	19940	19940	19940	19940	0
16	20240530	194000	857515420	19940	19940	19940	19940	0
17	20240530	193900	857515420	19940	19940	19940	19940	0
18	20240530	193800	857515420	19940	19940	19940	19940	0
19	20240530	193700	857515420	19940	19940	19940	19940	0
20	20240530	193600	857515420	19940	19940	19940	19940	0
21	20240530	193500	857515420	19940	19940	19940	19940	0
22	20240530	193400	857515420	19940	19940	19940	19940	0
23	20240530	193300	857515420	19940	19940	19940	19940	0
24	20240530	193200	857515420	19940	19940	19940	19940	0
25	20240530	193100	857515420	19940	19940	19940	19940	0
26	20240530	193000	857515420	19940	19940	19940	19940	0
27	20240530	192900	857515420	19940	19940	19940	19940	0
28	20240530	192800	857515420	19940	19940	19940	19940	0
29	20240530	192700	857515420	19940	19940	19940	19940	0
30	20240530	192600	857515420	19940	19940	19940	19940	0
31	20240530	192500	857515420	19940	19940	19940	19940	0
32	20240530	192400	857515420	19940	19940	19940	19940	4452
33	20240530	192300	857515420	19940	19940	19940	19940	0
34	20240530	192200	857515420	19940	19940	19940	19940	0
35	20240530	192100	857515420	19940	19940	19940	19940	0
36	20240530	192000	857515420	19940	19940	19940	19940	0
37	20240530	191900	857515420	19940	19940	19940	19940	0
38	20240530	191800	857515420	19940	19940	19940	19940	0
39	20240530	191700	857515420	19940	19940	19940	19940	0
40	20240530	191600	857515420	19940	19940	19940	19940	0
41	20240530	191500	857515420	19940	19940	19940	19940	0
42	20240530	191400	857515420	19940	19940	19940	19940	0
43	20240530	191300	857515420	19940	19940	19940	19940	0
44	20240530	191200	857515420	19940	19940	19940	19940	0
45	20240530	191100	857515420	19940	19940	19940	19940	0
46	20240530	191000	857515420	19940	19940	19940	19940	0
47	20240530	190900	857515420	19940	19940	19940	19940	0
48	20240530	190800	857515420	19940	19940	19940	19940	0
49	20240530	190700	857515420	19940	19940	19940	19940	0
50	20240530	190600	857515420	19940	19940	19940	19940	0
51	20240530	190500	857515420	19940	19940	19940	19940	0
52	20240530	190400	857515420	19940	19940	19940	19940	0
53	20240530	190300	857515420	19940	19940	19940	19940	0
54	20240530	190200	857515420	19940	19940	19940	19940	0
55	20240530	190100	857515420	19940	19940	19940	19940	0
56	20240530	190000	857515420	19940	19940	19940	19940	0
57	20240530	185900	857515420	19940	19940	19940	19940	0
58	20240530	185800	857515420	19940	19940	19940	19940	0
59	20240530	185700	857515420	19940	19940	19940	19940	0
60	20240530	185600	857515420	19940	19940	19940	19940	0
61	20240530	185500	857515420	19940	19940	19940	19940	0
62	20240530	185400	857515420	19940	19940	19940	19940	4452
63	20240530	185300	857515420	19940	19940	19940	19940	0
64	20240530	185200	857515420	19940	19940	19940	19940	0
65	20240530	185100	857515420	19940	19940	19940	19940	0
66	20240530	185000	857515420	19940	19940	19940	19940	0
67	20240530	184900	857515420	19940	19940	19940	19940	0
68	20240530	184800	857515420	19940	19940	19940	19940	0
69	20240530	184700	857515420	19940	19940	19940	19940	0
70	20240530	184600	857515420	19940	19940	19940	19940	0
71	20240530	184500	857515420	19940	19940	19940	19940	0
72	20240530	184400	857515420	19940	19940	19940	19940	0
73	20240530	184300	857515420	19940	19940	19940	19940	0
74	20240530	184200	857515420	19940	19940	19940	19940	0
75	20240530	184100	857515420	19940	19940	19940	19940	0
76	20240530	184000	857515420	19940	19940	19940	19940	0
77	20240530	183900	857515420	19940	19940	19940	19940	0
78	20240530	183800	857515420	19940	19940	19940	19940	0
79	20240530	183700	857515420	19940	19940	19940	19940	0
80	20240530	183600	857515420	19940	19940	19940	19940	0
81	20240530	183500	857515420	19940	19940	19940	19940	0
82	20240530	183400	857515420	19940	19940	19940	19940	0
83	20240530	183300	857515420	19940	19940	19940	19940	0
84	20240530	183200	857515420	19940	19940	19940	19940	0
85	20240530	183100	857515420	19940	19940	19940	19940	0
86	20240530	183000	857515420	19940	19940	19940	19940	0
87	20240530	182900	857515420	19940	19940	19940	19940	0
88	20240530	182800	857515420	19940	19940	19940	19940	0
89	20240530	182700	857515420	19940	19940	19940	19940	0
90	20240530	182600	857515420	19940	19940	19940	19940	0
91	20240530	182500	857515420	19940	19940	19940	19940	0
92	20240530	182400	857515420	19940	19940	19940	19940	4452
93	20240530	182300	857515420	19940	19940	19940	19940	0
94	20240530	182200	857515420	19940	19940	19940	19940	0
95	20240530	182100	857515420	19940	19940	19940	19940	0
96	20240530	182000	857515420	19940	19940	19940	19940	0
97	20240530	181900	857515420	19940	19940	19940	19940	0
98	20240530	181800	857515420	19940	19940	19940	19940	0
99	20240530	181700	857515420	19940	19940	19940	19940	0
100	20240530	181600	857515420	19940	19940	19940	19940	0
101	20240530	181500	857515420	19940	19940	19940	19940	0
102	20240530	181400	857515420	19940	19940	19940	19940	0
103	20240530	181300	857515420	19940	19940	19940	19940	0
104	20240530	181200	857515420	19940	19940	19940	19940	0
105	20240530	181100	857515420	19940	19940	19940	19940	0
106	20240530	181000	857515420	19940	19940	19940	19940	0
107	20240530	180900	857515420	19940	19940	19940	19940	0
108	20240530	180800	857515420	19940	19940	19940	19940	0
109	20240530	180700	857515420	19940	19940	19940	19940	0
110	20240530	180600	857515420	19940	19940	19940	19940	0
111	20240530	180500	857515420	19940	19940	19940	19940	0
112	20240530	180400	857515420	19940	19940	19940	19940	0
113	20240530	180300	857515420	19940	19940	19940	19940	0
114	20240530	180200	857515420	19940	19940	19940	19940	0
115	20240530	180100	857515420	19940	19940	19940	19940	0
116	20240530	180000	857515420	19940	19940	19940	19940	0
117	20240530	175900	857515420	19940	19940	19940	19940	0
118	20240530	175800	857515420	19940	19940	19940	19940	0
119	20240530	175700	857515420	19940	19940	19940	19940	0
120	20240530	175600	857515420	19940	19940	19940	19940	0
121	20240530	175500	857515420	19940	19940	19940	19940	0
122	20240530	175400	857515420	19940	19940	19940	19940	4452
123	20240530	175300	857515420	19940	19940	19940	19940	0
124	20240530	175200	857515420	19940	19940	19940	19940	0
125	20240530	175100	857515420	19940	19940	19940	19940	0
126	20240530	175000	857515420	19940	19940	19940	19940	0
127	20240530	174900	857515420	19940	19940	19940	19940	0
128	20240530	174800	857515420	19940	19940	19940	19940	0
129	20240530	174700	857515420	19940	19940	19940	19940	0
130	20240530	174600	857515420	19940	19940	19940	19940	0
131	20240530	174500	857515420	19940	19940	19940	19940	0
132	20240530	174400	857515420	19940	19940	19940	19940	0
133	20240530	174300	857515420	19940	19940	19940	19940	0
134	20240530	174200	857515420	19940	19940	19940	19940	0
135	20240530	174100	857515420	19940	19940	19940	19940	0
136	20240530	174000	857515420	19940	19940	19940	19940	0
137	20240530	173900	857515420	19940	19940	19940	19940	0
138	20240530	173800	857515420	19940	19940	19940	19940	0
139	20240530	173700	857515420	19940	19940	19940	19940	0
140	20240530	173600	857515420	19940	19940	19940	19940	0
141	20240530	173500	857515420	19940	19940	19940	19940	0
142	20240530	173400	857515420	19940	19940	19940	19940	0
143	20240530	173300	857515420	19940	19940	19940	19940	0
144	20240530	173200	857515420	19940	19940	19940	19940	0
145	20240530	173100	857515420	19940	19940	19940	19940	0
146	20240530	173000	857515420	19940	19940	19940	19940	0
147	20240530	172900	857515420	19940	19940	19940	19940	0
148	20240530	172800	857515420	19940	19940	19940	19940	0
149	20240530	172700	857515420	19940	19940	19940	19940	0
150	20240530	172600	857515420	19940	19940	19940	19940	0
151	20240530	172500	857515420	19940	19940	19940	19940	0
152	20240530	172400	857515420	19940	19940	19940	19940	4452
153	20240530	172300	857515420	19940	19940	19940	19940	0
154	20240530	172200	857515420	19940	19940	19940	19940	0
155	20240530	172100	857515420	19940	19940	19940	19940	0
156	20240530	172000	857515420	19940	19940	19940	19940	0
157	20240530	171900	857515420	19940	19940	19940	19940	0
158	20240530	171800	857515420	19940	19940	19940	19940	0
159	20240530	171700	857515420	19940	19940	19940	19940	0
160	20240530	171600	857515420	19940	19940	19940	19940	0
161	20240530	171500	857515420	19940	19940	19940	19940	0
162	20240530	171400	857515420	19940	19940	19940	19940	0
163	20240530	171300	857515420	19940	19940	19940	19940	0
164	20240530	171200	857515420	19940	19940	19940	19940	0
165	20240530	171100	857515420	19940	19940	19940	19940	0
166	20240530	171000	857515420	19940	19940	19940	19940	0
167	20240530	170900	857515420	19940	19940	19940	19940	0
168	20240530	170800	857515420	19940	19940	19940	19940	0
169	20240530	170700	857515420	19940	19940	19940	19940	0
170	20240530	170600	857515420	19940	19940	19940	19940	0
171	20240530	170500	857515420	19940	19940	19940	19940	0
172	20240530	170400	857515420	19940	19940	19940	19940	0
173	20240530	170300	857515420	19940	19940	19940	19940	0
174	20240530	170200	857515420	19940	19940	19940	19940	0
175	20240530	170100	857515420	19940	19940	19940	19940	0
176	20240530	170000	857515420	19940	19940	19940	19940	0
177	20240530	165900	857515420	19940	19940	19940	19940	0
178	20240530	165800	857515420	19940	19940	19940	19940	0
179	20240530	165700	857515420	19940	19940	19940	19940	0
180	20240530	165600	857515420	19940	19940	19940	19940	0
181	20240530	165500	857515420	19940	19940	19940	19940	0
182	20240530	165400	857515420	19940	19940	19940	19940	4452
183	20240530	165300	857515420	19940	19940	19940	19940	0
184	20240530	165200	857515420	19940	19940	19940	19940	0
185	20240530	165100	857515420	19940	19940	19940	19940	0
186	20240530	165000	857515420	19940	19940	19940	19940	0
187	20240530	164900	857515420	19940	19940	19940	19940	0
188	20240530	164800	857515420	19940	19940	19940	19940	0
189	20240530	164700	857515420	19940	19940	19940	19940	0
190	20240530	164600	857515420	19940	19940	19940	19940	0
191	20240530	164500	857515420	19940	19940	19940	19940	0
192	20240530	164400	857515420	19940	19940	19940	19940	0
193	20240530	164300	857515420	19940	19940	19940	19940	0
194	20240530	164200	857515420	19940	19940	19940	19940	0
195	20240530	164100	857515420	19940	19940	19940	19940	0
196	20240530	164000	857515420	19940	19940	19940	19940	0
197	20240530	163900	857515420	19940	19940	19940	19940	0
198	20240530	163800	857515420	19940	19940	19940	19940	0
199	20240530	163700	857515420	19940	19940	19940	19940	0
200	20240530	163600	857515420	19940	19940	19940	19940	0
201	20240530	163500	857515420	19940	19940	19940	19940	0
202	20240530	163400	857515420	19940	19940	19940	19940	0
203	20240530	163300	857515420	19940	19940	19940	19940	0
204	20240530	163200	857515420	19940	19940	19940	19940	0
205	20240530	163100	857515420	19940	19940	19940	19940	0
206	20240530	163000	857515420	19940	19940	19940	19940	0
207	20240530	162900	857515420	19940	19940	19940	19940	0
208	20240530	162800	857515420	19940	19940	19940	19940	0
209	20240530	162700	857515420	19940	19940	19940	19940	0
210	20240530	162600	857515420	19940	19940	19940	19940	0
211	20240530	162500	857515420	19940	19940	19940	19940	0
212	20240530	162400	857515420	19940	19940	19940	19940	4452
213	20240530	162300	857515420	19940	19940	19940	19940	0
214	20240530	162200	857515420	19940	19940	19940	19940	0
215	20240530	162100	857515420	19940	19940	19940	19940	0
216	20240530	162000	857515420	19940	19940	19940	19940	0
217	20240530	161900	857515420	19940	19940	19940	19940	0
218	20240530	161800	857515420	19940	19940	19940	19940	0
219	20240530	161700	857515420	19940	19940	19940	19940	0
220	20240530	161600	857515420	19940	19940	19940	19940	0
221	20240530	161500	857515420	19940	19940	19940	19940	0
222	20240530	161400	857515420	19940	19940	19940	19940	0
223	20240530	161300	857515420	19940	19940	19940	19940	0
224	20240530	161200	857515420	19940	19940	19940	19940	0
225	20240530	161100	857515420	19940	19940	19940	19940	0
226	20240530	161000	857515420	19940	19940	19940	19940	0
227	20240530	160900	857515420	19940	19940	19940	19940	0
228	20240530	160800	857515420	19940	19940	19940	19940	0
229	20240530	160700	857515420	19940	19940	19940	19940	0
230	20240530	160600	857515420	19940	19940	19940	19940	0
231	20240530	160500	857515420	19940	19940	19940	19940	0
232	20240530	160400	857515420	19940	19940	19940	19940	0
233	20240530	160300	857515420	19940	19940	19940	19940	0
234	20240530	160200	857515420	19940	19940	19940	19940	0
235	20240530	160100	857515420	19940	19940	19940	19940	0
236	20240530	160000	857515420	19940	19940	19940	19940	0
237	20240530	155900	857515420	19940	19940	19940	19940	0
238	20240530	155800	857515420	19940	19940	19940	19940	0
239	20240530	155700	857515420	19940	19940	19940	19940	0
240	20240530	155600	857515420	19940	19940	19940	19940	0
241	20240530	155500	857515420	19940	19940	19940	19940	0
242	20240530	155400	857515420	19940	19940	19940	19940	4452
243	20240530	155300	857515420	19940	19940	19940	19940	0
244	20240530	155200	857515420	19940	19940	19940	19940	0
245	20240530	155100	857515420	19940	19940	19940	19940	0
246	20240530	155000	857515420	19940	19940	19940	19940	0
247	20240530	154900	857515420	19940	19940	19940	19940	0
248	20240530	154800	857515420	19940	19940	19940	19940	0
249	20240530	154700	857515420	19940	19940	19940	19940	0
250	20240530	154600	857515420	19940	19940	19940	19940	0
251	20240530	154500	857515420	19940	19940	19940	19940	0
252	20240530	154400	857515420	19940	19940	19940	19940	0
253	20240530	154300	857515420	19940	19940	19940	19940	0
254	20240530	154200	857515420	19940	19940	19940	19940	0
255	20240530	154100	857515420	19940	19940	19940	19940	0
256	20240530	154000	857515420	19940	19940	19940	19940	0
257	20240530	153900	857515420	19940	19940	19940	19940	0
258	20240530	153800	857515420	19940	19940	19940	19940	0
259	20240530	153700	857515420	19940	19940	19940	19940	0
260	20240530	153600	857515420	19940	19940	19940	19940	0
261	20240530	153500	857515420	19940	19940	19940	19940	0
262	20240530	153400	857515420	19940	19940	19940	19940	0
263	20240530	153300	857515420	19940	19940	19940	19940	0
264	20240530	153200	857515420	19940	19940	19940	19940	0
265	20240530	153100	857515420	19940	19940	19940	19940	0
266	20240530	153000	857515420	19940	19940	19940	19940	4452
267	20240530	152900	768742540	19900	19900	19900	19900	0
268	20240530	152800	768742540	19900	19900	19900	19900	0
269	20240530	152700	768742540	19900	19900	19900	19900	0
270	20240530	152600	768742540	19900	19900	19900	19900	0
271	20240530	152500	768742540	19900	19900	19900	19900	0
272	20240530	152400	768742540	19900	19900	19900	19900	0
273	20240530	152300	768742540	19900	19900	19900	19900	0
274	20240530	152200	768742540	19900	19900	19900	19900	0
275	20240530	152100	768742540	19900	19900	19900	19900	0
276	20240530	152000	768742540	19900	19900	19900	19900	0
277	20240530	151900	768742540	19900	19900	19900	19830	228
278	20240530	151800	764206490	19900	19900	19900	19830	87
279	20240530	151700	762475750	19900	19890	19900	19890	433
280	20240530	151600	753862970	19900	19900	19900	19900	94
281	20240530	151500	751992370	19900	19900	19900	19830	105
282	20240530	151400	749904130	19900	19900	19900	19830	91
283	20240530	151300	748093370	19900	19890	19900	19890	189
284	20240530	151200	744332570	19890	19870	19890	19870	37
285	20240530	151100	743596960	19870	19870	19870	19870	305
286	20240530	151000	737536610	19870	19870	19870	19870	50
287	20240530	150900	736543110	19870	19870	19870	19870	25
288	20240530	150800	736046360	19870	19870	19870	19870	13
289	20240530	150700	735788050	19870	19860	19870	19860	73
290	20240530	150600	734337990	19870	19870	19870	19870	25
291	20240530	150500	733841240	19870	19870	19870	19870	552
292	20240530	150400	722873000	19870	19870	19870	19870	66
293	20240530	150300	721561580	19870	19870	19870	19870	25
294	20240530	150200	721064830	19870	19870	19870	19870	31
295	20240530	150100	720448860	19870	19870	19870	19870	41
296	20240530	150000	719634190	19870	19870	19870	19870	29
297	20240530	145900	719057960	19870	19870	19870	19870	32
298	20240530	145800	718422120	19870	19870	19870	19870	28
299	20240530	145700	717865760	19870	19870	19870	19870	23
300	20240530	145600	717408750	19870	19870	19870	19870	39
301	20240530	145500	716633820	19870	19870	19870	19870	29
302	20240530	145400	716057590	19870	19870	19870	19780	29
303	20240530	145300	715482170	19870	19860	19870	19860	700
304	20240530	145200	701575020	19860	19860	19860	19860	15
305	20240530	145100	701277120	19870	19870	19870	19870	28
306	20240530	145000	700720760	19870	19870	19870	19870	11
307	20240530	144900	700502190	19870	19870	19870	19870	31
308	20240530	144800	699886220	19870	19870	19870	19870	27
309	20240530	144700	699349730	19870	19870	19870	19870	26
310	20240530	144600	698833110	19870	19860	19870	19860	37
311	20240530	144500	698098100	19870	19870	19870	19870	16
312	20240530	144400	697780180	19870	19870	19870	19870	15
313	20240530	144300	697482130	19870	19800	19870	19770	53
314	20240530	144200	696430920	19800	19870	19870	19800	522
315	20240530	144100	686087700	19870	19870	19870	19870	0
316	20240530	144000	686087700	19870	19870	19870	19870	20
317	20240530	143900	685690300	19870	19870	19870	19870	10
318	20240530	143800	685491600	19870	19870	19870	19870	20
319	20240530	143700	685094200	19870	19870	19870	19810	70
320	20240530	143600	683706300	19870	19870	19870	19870	10
321	20240530	143500	683507600	19870	19870	19870	19870	0
322	20240530	143400	683507600	19870	19860	19870	19860	120
323	20240530	143300	681124300	19860	19860	19860	19860	10
324	20240530	143200	680925700	19860	19860	19860	19860	10
325	20240530	143100	680727100	19860	19860	19860	19860	10
326	20240530	143000	680528500	19860	19860	19860	19860	10
327	20240530	142900	680329900	19850	19850	19850	19850	60
328	20240530	142800	679138900	19850	19850	19850	19850	73
329	20240530	142700	677689850	19860	19860	19860	19860	0
330	20240530	142600	677689850	19860	19860	19860	19860	10
331	20240530	142500	677491250	19860	19860	19860	19860	10
332	20240530	142400	677292650	19860	19860	19860	19860	10
333	20240530	142300	677094050	19870	19870	19870	19870	10
334	20240530	142200	676895350	19870	19850	19870	19850	698
335	20240530	142100	663030110	19850	19840	19850	19840	213
336	20240530	142000	658802260	19840	19770	19840	19750	2510
337	20240530	141900	609216220	19850	19850	19850	19850	0
338	20240530	141800	609216220	19850	19850	19850	19770	239
339	20240530	141700	604488030	19850	19850	19850	19850	0
340	20240530	141600	604488030	19850	19850	19850	19850	15
341	20240530	141500	604190280	19870	19870	19870	19860	16
342	20240530	141400	603872390	19880	19880	19880	19880	0
343	20240530	141300	603872390	19880	19880	19880	19880	10
344	20240530	141200	603673590	19880	19880	19880	19880	0
345	20240530	141100	603673590	19880	19880	19880	19880	0
346	20240530	141000	603673590	19880	19880	19880	19880	2
347	20240530	140900	603633830	19890	19890	19890	19890	0
348	20240530	140800	603633830	19890	19890	19890	19890	2
349	20240530	140700	603594050	19890	19890	19890	19890	0
350	20240530	140600	603594050	19890	19820	19890	19820	565
351	20240530	140500	592381840	19820	19820	19820	19820	10
352	20240530	140400	592183640	19820	19820	19820	19820	0
353	20240530	140300	592183640	19820	19820	19820	19820	0
354	20240530	140200	592183640	19820	19820	19820	19820	0
355	20240530	140100	592183640	19820	19820	19820	19820	0
356	20240530	140000	592183640	19820	19820	19820	19820	0
357	20240530	135900	592183640	19820	19820	19820	19820	0
358	20240530	135800	592183640	19820	19820	19820	19820	55
359	20240530	135700	591093540	19820	19820	19820	19820	0
360	20240530	135600	591093540	19820	19820	19820	19820	42
361	20240530	135500	590261100	19820	19820	19820	19820	10
362	20240530	135400	590062900	19820	19820	19820	19820	0
363	20240530	135300	590062900	19820	19820	19820	19820	0
364	20240530	135200	590062900	19820	19820	19820	19820	0
365	20240530	135100	590062900	19820	19820	19820	19820	0
366	20240530	135000	590062900	19820	19820	19820	19820	0
367	20240530	134900	590062900	19820	19820	19820	19820	10
368	20240530	134800	589864700	19780	19780	19780	19780	34
369	20240530	134700	589192180	19800	19800	19800	19800	0
370	20240530	134600	589192180	19800	19800	19800	19800	400
371	20240530	134500	581272180	19820	19820	19820	19770	335
372	20240530	134400	574641630	19770	19800	19800	19770	957
373	20240530	134300	555711180	19820	19820	19820	19820	0
374	20240530	134200	555711180	19820	19820	19820	19820	10
375	20240530	134100	555512980	19810	19810	19810	19810	0
376	20240530	134000	555512980	19810	19810	19810	19810	5
377	20240530	133900	555413930	19840	19840	19840	19840	0
378	20240530	133800	555413930	19840	19840	19840	19840	2
379	20240530	133700	555374250	19800	19800	19800	19800	0
380	20240530	133600	555374250	19800	19820	19820	19790	1130
381	20240530	133500	532996050	19830	19830	19830	19830	0
382	20240530	133400	532996050	19830	19830	19830	19830	0
383	20240530	133300	532996050	19830	19830	19830	19830	17
384	20240530	133200	532658940	19830	19830	19830	19830	0
385	20240530	133100	532658940	19830	19830	19830	19830	30
386	20240530	133000	532064040	19830	19830	19830	19830	20
387	20240530	132900	531667440	19820	19820	19820	19820	103
388	20240530	132800	529625980	19820	19820	19820	19820	40
389	20240530	132700	528833180	19800	19800	19800	19800	386
390	20240530	132600	521190380	19800	19830	19830	19800	244
391	20240530	132500	516352310	19830	19830	19830	19830	0
392	20240530	132400	516352310	19830	19830	19830	19830	0
393	20240530	132300	516352310	19830	19830	19830	19830	0
394	20240530	132200	516352310	19830	19830	19830	19830	0
395	20240530	132100	516352310	19830	19830	19830	19830	152
396	20240530	132000	513338150	19850	19850	19850	19850	0
397	20240530	131900	513338150	19850	19850	19850	19850	0
398	20240530	131800	513338150	19850	19850	19850	19850	0
399	20240530	131700	513338150	19850	19850	19850	19850	100
400	20240530	131600	511353150	19850	19800	19850	19790	2113
401	20240530	131500	469517690	19850	19850	19850	19850	0
402	20240530	131400	469517690	19850	19830	19850	19810	46
403	20240530	131300	468606210	19850	19850	19850	19850	0
404	20240530	131200	468606210	19850	19850	19850	19850	2
405	20240530	131100	468566510	19840	19840	19840	19840	0
406	20240530	131000	468566510	19840	19840	19840	19840	67
407	20240530	130900	467237230	19850	19850	19850	19850	0
408	20240530	130800	467237230	19850	19850	19850	19850	0
409	20240530	130700	467237230	19850	19850	19850	19850	30
410	20240530	130600	466641730	19850	19850	19850	19850	0
411	20240530	130500	466641730	19850	19850	19850	19850	1
412	20240530	130400	466621880	19840	19840	19840	19840	0
413	20240530	130300	466621880	19840	19840	19840	19840	0
414	20240530	130200	466621880	19840	19840	19840	19840	0
415	20240530	130100	466621880	19840	19840	19840	19840	0
416	20240530	130000	466621880	19840	19840	19840	19840	0
417	20240530	125900	466621880	19840	19840	19840	19840	1
418	20240530	125800	466602040	19850	19850	19850	19850	0
419	20240530	125700	466602040	19850	19850	19850	19800	171
420	20240530	125600	463216040	19810	19810	19810	19810	20
421	20240530	125500	462819840	19850	19850	19850	19850	0
422	20240530	125400	462819840	19850	19850	19850	19810	16
423	20240530	125300	462502640	19810	19810	19810	19810	364
424	20240530	125200	455291800	19810	19810	19810	19810	466
425	20240530	125100	446060340	19810	19820	19820	19810	1200
426	20240530	125000	422288230	19860	19860	19860	19860	0
427	20240530	124900	422288230	19860	19860	19860	19860	0
428	20240530	124800	422288230	19860	19860	19860	19860	0
429	20240530	124700	422288230	19860	19860	19860	19860	0
430	20240530	124600	422288230	19860	19860	19860	19860	0
431	20240530	124500	422288230	19860	19860	19860	19860	0
432	20240530	124400	422288230	19860	19860	19860	19860	0
433	20240530	124300	422288230	19860	19860	19860	19860	1
434	20240530	124200	422268370	19820	19820	19820	19820	0
435	20240530	124100	422268370	19820	19820	19820	19820	0
436	20240530	124000	422268370	19820	19820	19820	19820	0
437	20240530	123900	422268370	19820	19820	19820	19820	0
438	20240530	123800	422268370	19820	19820	19820	19820	0
439	20240530	123700	422268370	19820	19820	19820	19820	430
440	20240530	123600	413745770	19830	19830	19830	19830	150
441	20240530	123500	410771270	19830	19830	19830	19830	1
442	20240530	123400	410751440	19830	19830	19830	19830	258
443	20240530	123300	405635300	19840	19840	19840	19840	3
444	20240530	123200	405575780	19840	19840	19840	19840	61
445	20240530	123100	404365540	19880	19880	19880	19880	0
446	20240530	123000	404365540	19880	19880	19880	19880	0
447	20240530	122900	404365540	19880	19880	19880	19880	3
448	20240530	122800	404305900	19830	19830	19830	19830	0
449	20240530	122700	404305900	19830	19830	19830	19830	0
450	20240530	122600	404305900	19830	19830	19830	19830	0
451	20240530	122500	404305900	19830	19830	19830	19830	0
452	20240530	122400	404305900	19830	19830	19830	19830	0
453	20240530	122300	404305900	19830	19830	19830	19830	0
454	20240530	122200	404305900	19830	19830	19830	19830	0
455	20240530	122100	404305900	19830	19830	19830	19830	0
456	20240530	122000	404305900	19830	19830	19830	19830	0
457	20240530	121900	404305900	19830	19830	19830	19830	0
458	20240530	121800	404305900	19830	19830	19830	19830	0
459	20240530	121700	404305900	19830	19830	19830	19830	0
460	20240530	121600	404305900	19830	19830	19830	19830	0
461	20240530	121500	404305900	19830	19850	19850	19830	75
462	20240530	121400	402817880	19880	19880	19880	19880	0
463	20240530	121300	402817880	19880	19880	19880	19880	0
464	20240530	121200	402817880	19880	19880	19880	19880	0
465	20240530	121100	402817880	19880	19870	19880	19870	5
466	20240530	121000	402718520	19880	19880	19880	19880	0
467	20240530	120900	402718520	19880	19880	19880	19880	0
468	20240530	120800	402718520	19880	19880	19880	19880	0
469	20240530	120700	402718520	19880	19870	19880	19870	100
470	20240530	120600	400730970	19880	19880	19880	19880	0
471	20240530	120500	400730970	19880	19830	19880	19830	7
472	20240530	120400	400592110	19830	19830	19830	19830	5
473	20240530	120300	400492960	19820	19820	19820	19820	0
474	20240530	120200	400492960	19820	19820	19820	19820	0
475	20240530	120100	400492960	19820	19820	19820	19820	0
476	20240530	120000	400492960	19820	19820	19820	19820	0
477	20240530	115900	400492960	19820	19830	19830	19820	100
478	20240530	115800	398510860	19810	19810	19810	19810	0
479	20240530	115700	398510860	19810	19810	19810	19810	0
480	20240530	115600	398510860	19810	19880	19880	19810	339
481	20240530	115500	391792000	19880	19880	19880	19880	300
482	20240530	115400	385828000	19820	19820	19820	19820	0
483	20240530	115300	385828000	19820	19820	19820	19820	0
484	20240530	115200	385828000	19820	19820	19820	19820	0
485	20240530	115100	385828000	19820	19820	19820	19820	520
486	20240530	115000	375521600	19830	19840	19840	19830	158
487	20240530	114900	372387900	19890	19890	19890	19890	0
488	20240530	114800	372387900	19890	19890	19890	19890	0
489	20240530	114700	372387900	19890	19890	19890	19890	0
490	20240530	114600	372387900	19890	19890	19890	19890	126
491	20240530	114500	369881760	19900	19900	19900	19900	0
492	20240530	114400	369881760	19900	19890	19900	19890	44
493	20240530	114300	369006590	19890	19890	19890	19890	0
494	20240530	114200	369006590	19890	19890	19890	19890	50
495	20240530	114100	368012090	19890	19890	19890	19890	0
496	20240530	114000	368012090	19890	19890	19890	19890	0
497	20240530	113900	368012090	19890	19890	19890	19890	0
498	20240530	113800	368012090	19890	19880	19890	19880	230
499	20240530	113700	363437450	19880	19880	19880	19880	0
500	20240530	113600	363437450	19880	19870	19880	19870	430
501	20240530	113500	354889450	19880	19880	19880	19880	0
502	20240530	113400	354889450	19880	19870	19880	19870	11
503	20240530	113300	354670870	19890	19890	19890	19890	0
504	20240530	113200	354670870	19890	19890	19890	19890	0
505	20240530	113100	354670870	19890	19890	19890	19890	0
506	20240530	113000	354670870	19890	19890	19890	19890	0
507	20240530	112900	354670870	19890	19890	19890	19890	0
508	20240530	112800	354670870	19890	19890	19890	19890	0
509	20240530	112700	354670870	19890	19890	19890	19890	0
510	20240530	112600	354670870	19890	19890	19890	19890	0
511	20240530	112500	354670870	19890	19890	19890	19890	10
512	20240530	112400	354471970	19890	19890	19890	19890	0
513	20240530	112300	354471970	19890	19890	19890	19890	0
514	20240530	112200	354471970	19890	19890	19890	19890	0
515	20240530	112100	354471970	19890	19890	19890	19890	0
516	20240530	112000	354471970	19890	19850	19890	19820	47
517	20240530	111900	353540300	19830	19830	19830	19830	216
518	20240530	111800	349257020	19890	19870	19890	19870	25
519	20240530	111700	348759790	19840	19840	19840	19840	0
520	20240530	111600	348759790	19840	19870	19870	19840	207
521	20240530	111500	344652190	19870	19870	19870	19870	0
522	20240530	111400	344652190	19870	19870	19870	19850	79
523	20240530	111300	343083460	19870	19870	19870	19870	0
524	20240530	111200	343083460	19870	19870	19870	19870	5
525	20240530	111100	342984110	19880	19880	19880	19880	0
526	20240530	111000	342984110	19880	19880	19880	19880	67
527	20240530	110900	341652150	19890	19890	19890	19890	0
528	20240530	110800	341652150	19890	19890	19890	19890	0
529	20240530	110700	341652150	19890	19890	19890	19890	3
530	20240530	110600	341592480	19890	19880	19890	19880	112
531	20240530	110500	339364970	19890	19890	19890	19890	1
532	20240530	110400	339345080	19890	19890	19890	19890	13
533	20240530	110300	339086510	19880	19880	19880	19880	0
534	20240530	110200	339086510	19880	19880	19880	19880	82
535	20240530	110100	337456350	19850	19850	19850	19850	1
536	20240530	110000	337436500	19880	19880	19880	19880	6
537	20240530	105900	337317220	19850	19850	19850	19850	2
538	20240530	105800	337277520	19880	19880	19880	19880	0
539	20240530	105700	337277520	19880	19880	19880	19880	0
540	20240530	105600	337277520	19880	19880	19880	19880	12
541	20240530	105500	337038960	19830	19830	19830	19830	0
542	20240530	105400	337038960	19830	19830	19830	19830	0
543	20240530	105300	337038960	19830	19830	19830	19830	0
544	20240530	105200	337038960	19830	19830	19830	19830	0
545	20240530	105100	337038960	19830	19830	19830	19830	0
546	20240530	105000	337038960	19830	19830	19830	19830	0
547	20240530	104900	337038960	19830	19830	19830	19830	0
548	20240530	104800	337038960	19830	19830	19830	19830	0
549	20240530	104700	337038960	19830	19830	19830	19830	0
550	20240530	104600	337038960	19830	19830	19830	19830	0
551	20240530	104500	337038960	19830	19870	19870	19830	34
552	20240530	104400	336363580	19830	19840	19840	19830	152
553	20240530	104300	333348740	19880	19880	19880	19880	0
554	20240530	104200	333348740	19880	19880	19880	19880	1
555	20240530	104100	333328860	19890	19890	19890	19890	0
556	20240530	104000	333328860	19890	19890	19890	19890	0
557	20240530	103900	333328860	19890	19890	19890	19890	0
558	20240530	103800	333328860	19890	19890	19890	19890	0
559	20240530	103700	333328860	19890	19890	19890	19890	0
560	20240530	103600	333328860	19890	19890	19890	19890	0
561	20240530	103500	333328860	19890	19890	19890	19890	0
562	20240530	103400	333328860	19890	19890	19890	19890	0
563	20240530	103300	333328860	19890	19890	19890	19890	35
564	20240530	103200	332632710	19890	19840	19890	19840	11
565	20240530	103100	332414420	19890	19890	19890	19890	3
566	20240530	103000	332354750	19840	19840	19840	19840	0
567	20240530	102900	332354750	19840	19840	19840	19840	0
568	20240530	102800	332354750	19840	19840	19840	19840	3
569	20240530	102700	332295230	19940	19940	19940	19940	0
570	20240530	102600	332295230	19940	19940	19940	19940	0
571	20240530	102500	332295230	19940	19940	19940	19940	0
572	20240530	102400	332295230	19940	19940	19940	19940	0
573	20240530	102300	332295230	19940	19830	19940	19830	25
574	20240530	102200	331799370	19830	19830	19830	19830	5
575	20240530	102100	331700220	19820	19820	19820	19820	108
576	20240530	102000	329559660	19900	19890	19900	19890	165
577	20240530	101900	326276720	19900	19900	19900	19900	0
578	20240530	101800	326276720	19900	19900	19900	19900	0
579	20240530	101700	326276720	19900	19900	19900	19900	0
580	20240530	101600	326276720	19900	19850	19900	19850	2
581	20240530	101500	326236970	19820	19830	19830	19820	100
582	20240530	101400	324254280	19890	19890	19890	19890	0
583	20240530	101300	324254280	19890	19890	19890	19890	0
584	20240530	101200	324254280	19890	19890	19890	19890	0
585	20240530	101100	324254280	19890	19890	19890	19890	0
586	20240530	101000	324254280	19890	19890	19890	19890	5
587	20240530	100900	324154830	19820	19820	19820	19820	0
588	20240530	100800	324154830	19820	19820	19820	19820	68
589	20240530	100700	322807070	19810	19810	19810	19810	0
590	20240530	100600	322807070	19810	19810	19810	19810	0
591	20240530	100500	322807070	19810	19830	19830	19810	211
592	20240530	100400	318626760	19820	19820	19820	19820	0
593	20240530	100300	318626760	19820	19820	19820	19820	43
594	20240530	100200	317774500	19820	19840	19900	19820	132
595	20240530	100100	315157600	19820	19870	19870	19820	6007
596	20240530	100000	195923700	19920	19920	19920	19920	44
597	20240530	095900	195047220	19870	19880	19880	19870	1222
598	20240530	095800	170754860	19880	19960	19960	19880	125
599	20240530	095700	168269710	19970	19970	19970	19970	0
600	20240530	095600	168269710	19970	19970	19970	19970	0
601	20240530	095500	168269710	19970	19970	19970	19970	0
602	20240530	095400	168269710	19970	19970	19970	19970	0
603	20240530	095300	168269710	19970	19970	19970	19970	2
604	20240530	095200	168229770	19880	19880	19880	19880	366
605	20240530	095100	160953690	19880	19880	19880	19880	0
606	20240530	095000	160953690	19880	19880	19880	19880	0
607	20240530	094900	160953690	19880	19880	19880	19880	0
608	20240530	094800	160953690	19880	19880	19880	19880	0
609	20240530	094700	160953690	19880	19880	19880	19880	182
610	20240530	094600	157335530	19880	19880	19880	19880	159
611	20240530	094500	154174610	19880	19880	19880	19880	36
612	20240530	094400	153458930	19880	19880	19880	19880	160
613	20240530	094300	150278130	19880	19880	19880	19880	270
614	20240530	094200	144910530	19880	19880	19880	19880	278
615	20240530	094100	139383890	19880	19880	19880	19880	346
616	20240530	094000	132505410	19890	19890	19890	19890	66
617	20240530	093900	131192670	19890	19910	19910	19890	1430
618	20240530	093800	102737750	19910	19920	19920	19910	1260
619	20240530	093700	77642670	19930	19930	19930	19930	0
620	20240530	093600	77642670	19930	19930	19930	19930	100
621	20240530	093500	75649670	19930	19930	19930	19930	147
622	20240530	093400	72719960	19930	19930	19930	19930	0
623	20240530	093300	72719960	19930	19950	19950	19930	300
624	20240530	093200	66740840	19950	19950	19950	19950	1
625	20240530	093100	66720890	19930	19930	19930	19930	0
626	20240530	093000	66720890	19930	19930	19930	19930	0
627	20240530	092900	66720890	19930	19930	19930	19930	0
628	20240530	092800	66720890	19930	19930	19930	19930	15
629	20240530	092700	66421940	19940	19970	19970	19940	1497
630	20240530	092600	36559100	19970	19970	19970	19970	0
631	20240530	092500	36559100	19970	19970	19970	19970	0
632	20240530	092400	36559100	19970	19970	19970	19970	1
633	20240530	092300	36539130	19970	19970	19970	19970	0
634	20240530	092200	36539130	19970	19970	19970	19970	121
635	20240530	092100	34122760	19970	19970	19970	19970	8
636	20240530	092000	33963000	19970	19970	19970	19970	124
637	20240530	091900	31486720	19970	19970	19970	19970	100
638	20240530	091800	29489720	19970	19970	19970	19970	0
639	20240530	091700	29489720	19970	19970	19970	19970	0
640	20240530	091600	29489720	19970	19970	19970	19970	50
641	20240530	091500	28491220	19970	19970	19970	19970	0
642	20240530	091400	28491220	19970	19970	19970	19970	74
643	20240530	091300	27013440	19960	19960	19960	19960	0
644	20240530	091200	27013440	19960	19960	19960	19960	149
645	20240530	091100	24039400	19950	19950	19950	19950	0
646	20240530	091000	24039400	19950	19950	19950	19950	0
647	20240530	090900	24039400	19950	19950	19950	19950	40
648	20240530	090800	23241400	19940	19940	19940	19940	0
649	20240530	090700	23241400	19940	19940	19940	19940	0
650	20240530	090600	23241400	19940	19960	19960	19940	394
651	20240530	090500	15381210	19960	19960	19960	19960	0
652	20240530	090400	15381210	19960	19960	19960	19960	77
653	20240530	090300	13844290	19950	19950	19950	19950	0
654	20240530	090200	13844290	19950	19960	19960	19950	490
655	20240530	090100	4067780	19960	19960	19960	19960	0
656	20240530	090000	4067780	19960	20050	20050	19960	203