KissMeData/082640/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195600	528902320	4990	4990	4990	4990	2009
3	20240530	195500	528902320	4990	4990	4990	4990	0
4	20240530	195400	528902320	4990	4990	4990	4990	0
5	20240530	195300	528902320	4990	4990	4990	4990	0
6	20240530	195200	528902320	4990	4990	4990	4990	0
7	20240530	195100	528902320	4990	4990	4990	4990	0
8	20240530	195000	528902320	4990	4990	4990	4990	0
9	20240530	194900	528902320	4990	4990	4990	4990	0
10	20240530	194800	528902320	4990	4990	4990	4990	0
11	20240530	194700	528902320	4990	4990	4990	4990	0
12	20240530	194600	528902320	4990	4990	4990	4990	0
13	20240530	194500	528902320	4990	4990	4990	4990	0
14	20240530	194400	528902320	4990	4990	4990	4990	0
15	20240530	194300	528902320	4990	4990	4990	4990	0
16	20240530	194200	528902320	4990	4990	4990	4990	0
17	20240530	194100	528902320	4990	4990	4990	4990	0
18	20240530	194000	528902320	4990	4990	4990	4990	0
19	20240530	193900	528902320	4990	4990	4990	4990	0
20	20240530	193800	528902320	4990	4990	4990	4990	0
21	20240530	193700	528902320	4990	4990	4990	4990	0
22	20240530	193600	528902320	4990	4990	4990	4990	0
23	20240530	193500	528902320	4990	4990	4990	4990	0
24	20240530	193400	528902320	4990	4990	4990	4990	0
25	20240530	193300	528902320	4990	4990	4990	4990	0
26	20240530	193200	528902320	4990	4990	4990	4990	0
27	20240530	193100	528902320	4990	4990	4990	4990	0
28	20240530	193000	528902320	4990	4990	4990	4990	0
29	20240530	192900	528902320	4990	4990	4990	4990	0
30	20240530	192800	528902320	4990	4990	4990	4990	0
31	20240530	192700	528902320	4990	4990	4990	4990	0
32	20240530	192600	528902320	4990	4990	4990	4990	2009
33	20240530	192500	528902320	4990	4990	4990	4990	0
34	20240530	192400	528902320	4990	4990	4990	4990	0
35	20240530	192300	528902320	4990	4990	4990	4990	0
36	20240530	192200	528902320	4990	4990	4990	4990	0
37	20240530	192100	528902320	4990	4990	4990	4990	0
38	20240530	192000	528902320	4990	4990	4990	4990	0
39	20240530	191900	528902320	4990	4990	4990	4990	0
40	20240530	191800	528902320	4990	4990	4990	4990	0
41	20240530	191700	528902320	4990	4990	4990	4990	0
42	20240530	191600	528902320	4990	4990	4990	4990	0
43	20240530	191500	528902320	4990	4990	4990	4990	0
44	20240530	191400	528902320	4990	4990	4990	4990	0
45	20240530	191300	528902320	4990	4990	4990	4990	0
46	20240530	191200	528902320	4990	4990	4990	4990	0
47	20240530	191100	528902320	4990	4990	4990	4990	0
48	20240530	191000	528902320	4990	4990	4990	4990	0
49	20240530	190900	528902320	4990	4990	4990	4990	0
50	20240530	190800	528902320	4990	4990	4990	4990	0
51	20240530	190700	528902320	4990	4990	4990	4990	0
52	20240530	190600	528902320	4990	4990	4990	4990	0
53	20240530	190500	528902320	4990	4990	4990	4990	0
54	20240530	190400	528902320	4990	4990	4990	4990	0
55	20240530	190300	528902320	4990	4990	4990	4990	0
56	20240530	190200	528902320	4990	4990	4990	4990	0
57	20240530	190100	528902320	4990	4990	4990	4990	0
58	20240530	190000	528902320	4990	4990	4990	4990	0
59	20240530	185900	528902320	4990	4990	4990	4990	0
60	20240530	185800	528902320	4990	4990	4990	4990	0
61	20240530	185700	528902320	4990	4990	4990	4990	0
62	20240530	185600	528902320	4990	4990	4990	4990	2009
63	20240530	185500	528902320	4990	4990	4990	4990	0
64	20240530	185400	528902320	4990	4990	4990	4990	0
65	20240530	185300	528902320	4990	4990	4990	4990	0
66	20240530	185200	528902320	4990	4990	4990	4990	0
67	20240530	185100	528902320	4990	4990	4990	4990	0
68	20240530	185000	528902320	4990	4990	4990	4990	0
69	20240530	184900	528902320	4990	4990	4990	4990	0
70	20240530	184800	528902320	4990	4990	4990	4990	0
71	20240530	184700	528902320	4990	4990	4990	4990	0
72	20240530	184600	528902320	4990	4990	4990	4990	0
73	20240530	184500	528902320	4990	4990	4990	4990	0
74	20240530	184400	528902320	4990	4990	4990	4990	0
75	20240530	184300	528902320	4990	4990	4990	4990	0
76	20240530	184200	528902320	4990	4990	4990	4990	0
77	20240530	184100	528902320	4990	4990	4990	4990	0
78	20240530	184000	528902320	4990	4990	4990	4990	0
79	20240530	183900	528902320	4990	4990	4990	4990	0
80	20240530	183800	528902320	4990	4990	4990	4990	0
81	20240530	183700	528902320	4990	4990	4990	4990	0
82	20240530	183600	528902320	4990	4990	4990	4990	0
83	20240530	183500	528902320	4990	4990	4990	4990	0
84	20240530	183400	528902320	4990	4990	4990	4990	0
85	20240530	183300	528902320	4990	4990	4990	4990	0
86	20240530	183200	528902320	4990	4990	4990	4990	0
87	20240530	183100	528902320	4990	4990	4990	4990	0
88	20240530	183000	528902320	4990	4990	4990	4990	0
89	20240530	182900	528902320	4990	4990	4990	4990	0
90	20240530	182800	528902320	4990	4990	4990	4990	0
91	20240530	182700	528902320	4990	4990	4990	4990	0
92	20240530	182600	528902320	4990	4990	4990	4990	2009
93	20240530	182500	528902320	4990	4990	4990	4990	0
94	20240530	182400	528902320	4990	4990	4990	4990	0
95	20240530	182300	528902320	4990	4990	4990	4990	0
96	20240530	182200	528902320	4990	4990	4990	4990	0
97	20240530	182100	528902320	4990	4990	4990	4990	0
98	20240530	182000	528902320	4990	4990	4990	4990	0
99	20240530	181900	528902320	4990	4990	4990	4990	0
100	20240530	181800	528902320	4990	4990	4990	4990	0
101	20240530	181700	528902320	4990	4990	4990	4990	0
102	20240530	181600	528902320	4990	4990	4990	4990	0
103	20240530	181500	528902320	4990	4990	4990	4990	0
104	20240530	181400	528902320	4990	4990	4990	4990	0
105	20240530	181300	528902320	4990	4990	4990	4990	0
106	20240530	181200	528902320	4990	4990	4990	4990	0
107	20240530	181100	528902320	4990	4990	4990	4990	0
108	20240530	181000	528902320	4990	4990	4990	4990	0
109	20240530	180900	528902320	4990	4990	4990	4990	0
110	20240530	180800	528902320	4990	4990	4990	4990	0
111	20240530	180700	528902320	4990	4990	4990	4990	0
112	20240530	180600	528902320	4990	4990	4990	4990	0
113	20240530	180500	528902320	4990	4990	4990	4990	0
114	20240530	180400	528902320	4990	4990	4990	4990	0
115	20240530	180300	528902320	4990	4990	4990	4990	0
116	20240530	180200	528902320	4990	4990	4990	4990	0
117	20240530	180100	528902320	4990	4990	4990	4990	0
118	20240530	180000	528902320	4990	4990	4990	4990	0
119	20240530	175900	528902320	4990	4990	4990	4990	0
120	20240530	175800	528902320	4990	4990	4990	4990	0
121	20240530	175700	528902320	4990	4990	4990	4990	0
122	20240530	175600	528902320	4990	4990	4990	4990	2009
123	20240530	175500	528902320	4990	4990	4990	4990	0
124	20240530	175400	528902320	4990	4990	4990	4990	0
125	20240530	175300	528902320	4990	4990	4990	4990	0
126	20240530	175200	528902320	4990	4990	4990	4990	0
127	20240530	175100	528902320	4990	4990	4990	4990	0
128	20240530	175000	528902320	4990	4990	4990	4990	0
129	20240530	174900	528902320	4990	4990	4990	4990	0
130	20240530	174800	528902320	4990	4990	4990	4990	0
131	20240530	174700	528902320	4990	4990	4990	4990	0
132	20240530	174600	528902320	4990	4990	4990	4990	0
133	20240530	174500	528902320	4990	4990	4990	4990	0
134	20240530	174400	528902320	4990	4990	4990	4990	0
135	20240530	174300	528902320	4990	4990	4990	4990	0
136	20240530	174200	528902320	4990	4990	4990	4990	0
137	20240530	174100	528902320	4990	4990	4990	4990	0
138	20240530	174000	528902320	4990	4990	4990	4990	0
139	20240530	173900	528902320	4990	4990	4990	4990	0
140	20240530	173800	528902320	4990	4990	4990	4990	0
141	20240530	173700	528902320	4990	4990	4990	4990	0
142	20240530	173600	528902320	4990	4990	4990	4990	0
143	20240530	173500	528902320	4990	4990	4990	4990	0
144	20240530	173400	528902320	4990	4990	4990	4990	0
145	20240530	173300	528902320	4990	4990	4990	4990	0
146	20240530	173200	528902320	4990	4990	4990	4990	0
147	20240530	173100	528902320	4990	4990	4990	4990	0
148	20240530	173000	528902320	4990	4990	4990	4990	0
149	20240530	172900	528902320	4990	4990	4990	4990	0
150	20240530	172800	528902320	4990	4990	4990	4990	0
151	20240530	172700	528902320	4990	4990	4990	4990	0
152	20240530	172600	528902320	4990	4990	4990	4990	2009
153	20240530	172500	528902320	4990	4990	4990	4990	0
154	20240530	172400	528902320	4990	4990	4990	4990	0
155	20240530	172300	528902320	4990	4990	4990	4990	0
156	20240530	172200	528902320	4990	4990	4990	4990	0
157	20240530	172100	528902320	4990	4990	4990	4990	0
158	20240530	172000	528902320	4990	4990	4990	4990	0
159	20240530	171900	528902320	4990	4990	4990	4990	0
160	20240530	171800	528902320	4990	4990	4990	4990	0
161	20240530	171700	528902320	4990	4990	4990	4990	0
162	20240530	171600	528902320	4990	4990	4990	4990	0
163	20240530	171500	528902320	4990	4990	4990	4990	0
164	20240530	171400	528902320	4990	4990	4990	4990	0
165	20240530	171300	528902320	4990	4990	4990	4990	0
166	20240530	171200	528902320	4990	4990	4990	4990	0
167	20240530	171100	528902320	4990	4990	4990	4990	0
168	20240530	171000	528902320	4990	4990	4990	4990	0
169	20240530	170900	528902320	4990	4990	4990	4990	0
170	20240530	170800	528902320	4990	4990	4990	4990	0
171	20240530	170700	528902320	4990	4990	4990	4990	0
172	20240530	170600	528902320	4990	4990	4990	4990	0
173	20240530	170500	528902320	4990	4990	4990	4990	0
174	20240530	170400	528902320	4990	4990	4990	4990	0
175	20240530	170300	528902320	4990	4990	4990	4990	0
176	20240530	170200	528902320	4990	4990	4990	4990	0
177	20240530	170100	528902320	4990	4990	4990	4990	0
178	20240530	170000	528902320	4990	4990	4990	4990	0
179	20240530	165900	528902320	4990	4990	4990	4990	0
180	20240530	165800	528902320	4990	4990	4990	4990	0
181	20240530	165700	528902320	4990	4990	4990	4990	0
182	20240530	165600	528902320	4990	4990	4990	4990	2009
183	20240530	165500	528902320	4990	4990	4990	4990	0
184	20240530	165400	528902320	4990	4990	4990	4990	0
185	20240530	165300	528902320	4990	4990	4990	4990	0
186	20240530	165200	528902320	4990	4990	4990	4990	0
187	20240530	165100	528902320	4990	4990	4990	4990	0
188	20240530	165000	528902320	4990	4990	4990	4990	0
189	20240530	164900	528902320	4990	4990	4990	4990	0
190	20240530	164800	528902320	4990	4990	4990	4990	0
191	20240530	164700	528902320	4990	4990	4990	4990	0
192	20240530	164600	528902320	4990	4990	4990	4990	0
193	20240530	164500	528902320	4990	4990	4990	4990	0
194	20240530	164400	528902320	4990	4990	4990	4990	0
195	20240530	164300	528902320	4990	4990	4990	4990	0
196	20240530	164200	528902320	4990	4990	4990	4990	0
197	20240530	164100	528902320	4990	4990	4990	4990	0
198	20240530	164000	528902320	4990	4990	4990	4990	0
199	20240530	163900	528902320	4990	4990	4990	4990	0
200	20240530	163800	528902320	4990	4990	4990	4990	0
201	20240530	163700	528902320	4990	4990	4990	4990	0
202	20240530	163600	528902320	4990	4990	4990	4990	0
203	20240530	163500	528902320	4990	4990	4990	4990	0
204	20240530	163400	528902320	4990	4990	4990	4990	0
205	20240530	163300	528902320	4990	4990	4990	4990	0
206	20240530	163200	528902320	4990	4990	4990	4990	0
207	20240530	163100	528902320	4990	4990	4990	4990	0
208	20240530	163000	528902320	4990	4990	4990	4990	0
209	20240530	162900	528902320	4990	4990	4990	4990	0
210	20240530	162800	528902320	4990	4990	4990	4990	0
211	20240530	162700	528902320	4990	4990	4990	4990	0
212	20240530	162600	528902320	4990	4990	4990	4990	2009
213	20240530	162500	528902320	4990	4990	4990	4990	0
214	20240530	162400	528902320	4990	4990	4990	4990	0
215	20240530	162300	528902320	4990	4990	4990	4990	0
216	20240530	162200	528902320	4990	4990	4990	4990	0
217	20240530	162100	528902320	4990	4990	4990	4990	0
218	20240530	162000	528902320	4990	4990	4990	4990	0
219	20240530	161900	528902320	4990	4990	4990	4990	0
220	20240530	161800	528902320	4990	4990	4990	4990	0
221	20240530	161700	528902320	4990	4990	4990	4990	0
222	20240530	161600	528902320	4990	4990	4990	4990	0
223	20240530	161500	528902320	4990	4990	4990	4990	0
224	20240530	161400	528902320	4990	4990	4990	4990	0
225	20240530	161300	528902320	4990	4990	4990	4990	0
226	20240530	161200	528902320	4990	4990	4990	4990	0
227	20240530	161100	528902320	4990	4990	4990	4990	0
228	20240530	161000	528902320	4990	4990	4990	4990	0
229	20240530	160900	528902320	4990	4990	4990	4990	0
230	20240530	160800	528902320	4990	4990	4990	4990	0
231	20240530	160700	528902320	4990	4990	4990	4990	0
232	20240530	160600	528902320	4990	4990	4990	4990	0
233	20240530	160500	528902320	4990	4990	4990	4990	0
234	20240530	160400	528902320	4990	4990	4990	4990	0
235	20240530	160300	528902320	4990	4990	4990	4990	0
236	20240530	160200	528902320	4990	4990	4990	4990	0
237	20240530	160100	528902320	4990	4990	4990	4990	0
238	20240530	160000	528902320	4990	4990	4990	4990	0
239	20240530	155900	528902320	4990	4990	4990	4990	0
240	20240530	155800	528902320	4990	4990	4990	4990	0
241	20240530	155700	528902320	4990	4990	4990	4990	0
242	20240530	155600	528902320	4990	4990	4990	4990	2009
243	20240530	155500	528902320	4990	4990	4990	4990	0
244	20240530	155400	528902320	4990	4990	4990	4990	0
245	20240530	155300	528902320	4990	4990	4990	4990	0
246	20240530	155200	528902320	4990	4990	4990	4990	0
247	20240530	155100	528902320	4990	4990	4990	4990	0
248	20240530	155000	528902320	4990	4990	4990	4990	0
249	20240530	154900	528902320	4990	4990	4990	4990	0
250	20240530	154800	528902320	4990	4990	4990	4990	0
251	20240530	154700	528902320	4990	4990	4990	4990	0
252	20240530	154600	528902320	4990	4990	4990	4990	0
253	20240530	154500	528902320	4990	4990	4990	4990	0
254	20240530	154400	528902320	4990	4990	4990	4990	0
255	20240530	154300	528902320	4990	4990	4990	4990	0
256	20240530	154200	528902320	4990	4990	4990	4990	0
257	20240530	154100	528902320	4990	4990	4990	4990	0
258	20240530	154000	528902320	4990	4990	4990	4990	0
259	20240530	153900	528902320	4990	4990	4990	4990	0
260	20240530	153800	528902320	4990	4990	4990	4990	0
261	20240530	153700	528902320	4990	4990	4990	4990	0
262	20240530	153600	528902320	4990	4990	4990	4990	0
263	20240530	153500	528902320	4990	4990	4990	4990	0
264	20240530	153400	528902320	4990	4990	4990	4990	0
265	20240530	153300	528902320	4990	4990	4990	4990	0
266	20240530	153200	528902320	4990	4990	4990	4990	0
267	20240530	153100	528902320	4990	4990	4990	4990	0
268	20240530	153000	528902320	4990	4990	4990	4990	2009
269	20240530	152900	518877410	4990	4990	4990	4990	0
270	20240530	152800	518877410	4990	4990	4990	4990	0
271	20240530	152700	518877410	4990	4990	4990	4990	0
272	20240530	152600	518877410	4990	4990	4990	4990	0
273	20240530	152500	518877410	4990	4990	4990	4990	0
274	20240530	152400	518877410	4990	4990	4990	4990	0
275	20240530	152300	518877410	4990	4990	4990	4990	0
276	20240530	152200	518877410	4990	4990	4990	4990	0
277	20240530	152100	518877410	4990	4990	4990	4990	0
278	20240530	152000	518877410	4990	4990	4990	4990	0
279	20240530	151900	518877410	4990	5000	5010	4990	468
280	20240530	151800	516542030	4990	4990	5010	4990	212
281	20240530	151700	515483270	4990	5010	5010	4990	228
282	20240530	151600	514344270	5010	5010	5010	5010	8
283	20240530	151500	514304190	4990	5000	5010	4990	294
284	20240530	151400	512835635	5000	5000	5000	5000	0
285	20240530	151300	512835635	5000	5000	5000	5000	19
286	20240530	151200	512740635	4995	5000	5000	4995	167
287	20240530	151100	511906415	4995	4995	4995	4995	159
288	20240530	151000	511112210	5000	5000	5000	4995	161
289	20240530	150900	510307410	5000	5010	5010	5000	410
290	20240530	150800	508257310	5000	5000	5000	5000	757
291	20240530	150700	504472310	5010	5010	5010	5000	1302
292	20240530	150600	497960020	5010	5010	5010	5010	7
293	20240530	150500	497924950	5000	5000	5000	5000	151
294	20240530	150400	497169950	5000	4995	5030	4995	2235
295	20240530	150300	485979015	4995	4995	4995	4995	158
296	20240530	150200	485189805	4990	4990	4990	4990	373
297	20240530	150100	483328535	4990	4995	4995	4990	726
298	20240530	150000	479703720	5000	4995	5000	4995	246
299	20240530	145900	478474855	4995	4995	4995	4995	0
300	20240530	145800	478474855	4995	4995	4995	4995	353
301	20240530	145700	476711620	4995	5000	5000	4995	174
302	20240530	145600	475842390	4995	4995	4995	4995	373
303	20240530	145500	473979255	4995	4995	4995	4995	120
304	20240530	145400	473379855	5000	5000	5000	5000	19
305	20240530	145300	473284855	5000	4995	5000	4995	135
306	20240530	145200	472610430	4995	4995	4995	4995	416
307	20240530	145100	470532510	4995	4995	4995	4990	2511
308	20240530	145000	458002030	4990	4995	5000	4990	803
309	20240530	144900	453994130	5000	5000	5000	5000	41
310	20240530	144800	453789130	4995	4995	4995	4995	0
311	20240530	144700	453789130	4995	4995	4995	4990	641
312	20240530	144600	450588015	4995	4995	4995	4995	0
313	20240530	144500	450588015	4995	4995	4995	4995	3
314	20240530	144400	450573030	4995	5000	5000	4995	122
315	20240530	144300	449963140	5000	5000	5000	5000	91
316	20240530	144200	449508140	5000	5000	5000	5000	2
317	20240530	144100	449498140	5000	4995	5000	4995	53
318	20240530	144000	449233400	4995	4995	4995	4995	208
319	20240530	143900	448194440	5000	4995	5000	4990	1079
320	20240530	143800	442806755	5000	5000	5000	4995	97
321	20240530	143700	442322050	5000	4995	5000	4995	203
322	20240530	143600	441307965	4995	5000	5000	4995	194
323	20240530	143500	440338930	4995	5000	5000	4995	282
324	20240530	143400	438928940	4995	4995	5000	4995	21
325	20240530	143300	438823950	5000	4995	5000	4995	184
326	20240530	143200	437904865	4995	5000	5000	4995	103
327	20240530	143100	437390370	5000	5000	5000	5000	26
328	20240530	143000	437260370	4995	4995	4995	4995	0
329	20240530	142900	437260370	4995	4995	4995	4995	263
330	20240530	142800	435946685	4995	5000	5000	4995	3660
331	20240530	142700	417664420	5000	5000	5000	5000	0
332	20240530	142600	417664420	5000	5000	5000	5000	100
333	20240530	142500	417164420	4995	5000	5000	4995	290
334	20240530	142400	415715470	5000	5000	5000	5000	232
335	20240530	142300	414555470	5000	5000	5000	5000	0
336	20240530	142200	414555470	5000	4995	5000	4995	400
337	20240530	142100	412556765	5000	5000	5000	5000	25
338	20240530	142000	412431765	5000	5000	5000	5000	48
339	20240530	141900	412191765	5000	5000	5000	5000	0
340	20240530	141800	412191765	5000	5000	5000	4995	1334
341	20240530	141700	405522835	5000	5000	5000	5000	0
342	20240530	141600	405522835	5000	5000	5000	5000	0
343	20240530	141500	405522835	5000	5000	5000	5000	0
344	20240530	141400	405522835	5000	5000	5000	5000	25
345	20240530	141300	405397835	5010	4995	5010	4995	896
346	20240530	141200	400917845	4995	5000	5000	4995	1000
347	20240530	141100	395919940	5010	5000	5010	5000	71
348	20240530	141000	395564740	5000	5010	5010	5000	176
349	20240530	140900	394684700	5010	5010	5010	5010	430
350	20240530	140800	392530400	5010	5010	5010	5010	19
351	20240530	140700	392435210	5010	5000	5010	5000	690
352	20240530	140600	388981330	5000	5000	5000	5000	60
353	20240530	140500	388681330	5010	5010	5010	5010	20
354	20240530	140400	388581130	5000	5000	5000	5000	1738
355	20240530	140300	379891130	5000	5000	5000	5000	596
356	20240530	140200	376911130	5010	5010	5010	5010	0
357	20240530	140100	376911130	5010	5010	5010	5010	19
358	20240530	140000	376815940	5000	5000	5000	5000	672
359	20240530	135900	373455940	5000	5010	5010	5000	369
360	20240530	135800	371610500	5010	5010	5010	5010	20
361	20240530	135700	371510300	5010	5010	5010	5010	0
362	20240530	135600	371510300	5010	5010	5010	5010	43
363	20240530	135500	371294870	5000	5010	5010	5000	401
364	20240530	135400	369289680	5000	5000	5000	5000	23
365	20240530	135300	369174680	4995	4995	4995	4995	1
366	20240530	135200	369169685	4995	5000	5000	4995	345
367	20240530	135100	367446100	5000	5000	5000	5000	117
368	20240530	135000	366861100	5000	5000	5000	5000	0
369	20240530	134900	366861100	5000	5000	5000	5000	38
370	20240530	134800	366671100	4995	5000	5000	4995	209
371	20240530	134700	365627050	4995	4995	4995	4995	6
372	20240530	134600	365597080	4995	4995	4995	4995	445
373	20240530	134500	363374305	4995	5000	5000	4995	154
374	20240530	134400	362604405	5010	5010	5010	5010	0
375	20240530	134300	362604405	5010	5000	5010	5000	70
376	20240530	134200	362253905	5000	5000	5000	5000	367
377	20240530	134100	360418905	4995	4995	4995	4995	186
378	20240530	134000	359489835	4995	4995	4995	4995	190
379	20240530	133900	358540785	5000	5000	5000	5000	20
380	20240530	133800	358440785	4995	5000	5000	4995	1151
381	20240530	133700	352691285	4995	5000	5000	4995	686
382	20240530	133600	349263235	5010	5010	5010	5010	0
383	20240530	133500	349263235	5010	5010	5010	5010	19
384	20240530	133400	349168045	5010	5010	5010	5010	0
385	20240530	133300	349168045	5010	5010	5010	5010	0
386	20240530	133200	349168045	5010	5000	5010	5000	129
387	20240530	133100	348522235	5000	5000	5000	5000	0
388	20240530	133000	348522235	5000	5000	5000	5000	272
389	20240530	132900	347162235	5010	5010	5010	5010	59
390	20240530	132800	346866645	5000	5000	5000	5000	564
391	20240530	132700	344046645	5000	5000	5000	5000	153
392	20240530	132600	343281645	5010	5000	5010	4995	1024
393	20240530	132500	338166050	5010	5000	5010	5000	131
394	20240530	132400	337511040	5000	5000	5000	5000	0
395	20240530	132300	337511040	5000	4995	5000	4995	343
396	20240530	132200	335797360	5000	5000	5000	5000	19
397	20240530	132100	335702360	5000	5000	5000	5000	0
398	20240530	132000	335702360	5000	5000	5000	5000	129
399	20240530	131900	335057360	5000	5000	5000	5000	190
400	20240530	131800	334107360	5010	5010	5010	5010	0
401	20240530	131700	334107360	5010	5010	5010	5010	0
402	20240530	131600	334107360	5010	5010	5010	5010	19
403	20240530	131500	334012170	5020	5020	5020	5020	0
404	20240530	131400	334012170	5020	5020	5020	5020	0
405	20240530	131300	334012170	5020	5010	5020	5010	20
406	20240530	131200	333911960	5010	4995	5010	4995	661
407	20240530	131100	330608945	4995	5000	5000	4995	136
408	20240530	131000	329929620	4995	5000	5000	4995	696
409	20240530	130900	326450000	5010	5010	5010	5010	59
410	20240530	130800	326154410	5010	5000	5010	5000	300
411	20240530	130700	324654390	5010	5010	5010	5010	10
412	20240530	130600	324604290	5010	5010	5010	5010	57
413	20240530	130500	324318720	5010	5010	5010	5010	6
414	20240530	130400	324288660	5000	5000	5000	5000	175
415	20240530	130300	323413660	5010	5010	5010	5010	19
416	20240530	130200	323318470	5010	5010	5010	5010	0
417	20240530	130100	323318470	5010	5010	5010	5010	50
418	20240530	130000	323067970	5010	5020	5020	5010	274
419	20240530	125900	321695040	5010	5010	5010	5010	4
420	20240530	125800	321675000	5020	5020	5020	5020	0
421	20240530	125700	321675000	5020	5010	5020	5010	172
422	20240530	125600	320813270	5020	5020	5020	5020	19
423	20240530	125500	320717890	5020	5020	5020	5020	1
424	20240530	125400	320712870	5000	5010	5010	5000	447
425	20240530	125300	318476150	5020	5020	5020	5020	19
426	20240530	125200	318380770	5030	5040	5040	5030	45
427	20240530	125100	318153980	5030	5030	5040	5030	159
428	20240530	125000	317353700	5040	5010	5040	5010	430
429	20240530	124900	315196670	5000	5000	5000	5000	153
430	20240530	124800	314431670	5010	5010	5010	5010	0
431	20240530	124700	314431670	5010	5010	5010	5010	19
432	20240530	124600	314336480	5000	5000	5000	5000	282
433	20240530	124500	312926480	5010	5010	5010	5010	0
434	20240530	124400	312926480	5010	5010	5010	5010	38
435	20240530	124300	312736100	5010	5010	5010	5010	29
436	20240530	124200	312590810	5000	5000	5000	5000	231
437	20240530	124100	311435810	5010	5010	5010	5010	0
438	20240530	124000	311435810	5010	5000	5010	5000	394
439	20240530	123900	309465610	5010	5010	5010	5010	0
440	20240530	123800	309465610	5010	5010	5010	5010	50
441	20240530	123700	309215110	5020	5020	5020	5020	316
442	20240530	123600	307628790	5010	5010	5010	5010	0
443	20240530	123500	307628790	5010	5010	5010	5010	210
444	20240530	123400	306576690	5020	5020	5020	5020	19
445	20240530	123300	306481310	5020	5020	5020	5020	0
446	20240530	123200	306481310	5020	5010	5020	5010	40
447	20240530	123100	306280900	5010	5000	5010	5000	245
448	20240530	123000	305055880	5010	5010	5010	5010	60
449	20240530	122900	304755280	5010	5000	5010	5000	1501
450	20240530	122800	297250270	5010	5010	5010	5010	0
451	20240530	122700	297250270	5010	5020	5020	5010	175
452	20240530	122600	296373320	5020	5020	5020	5020	42
453	20240530	122500	296162480	5020	5010	5020	5010	35
454	20240530	122400	295987120	5020	5010	5020	5010	406
455	20240530	122300	293952490	5020	5020	5020	5020	0
456	20240530	122200	293952490	5020	5020	5020	5020	0
457	20240530	122100	293952490	5020	5020	5020	5020	19
458	20240530	122000	293857110	5020	5010	5020	5010	165
459	20240530	121900	293030050	5020	5020	5020	5020	0
460	20240530	121800	293030050	5020	5020	5020	5020	0
461	20240530	121700	293030050	5020	5020	5020	5020	229
462	20240530	121600	291880470	5030	5030	5030	5030	0
463	20240530	121500	291880470	5030	5020	5030	5020	701
464	20240530	121400	288361440	5020	5020	5020	5020	19
465	20240530	121300	288266060	5020	5010	5020	5010	1225
466	20240530	121200	282128800	5000	5000	5010	5000	490
467	20240530	121100	279678790	5010	5010	5010	5010	19
468	20240530	121000	279583600	5010	5010	5010	5010	1
469	20240530	120900	279578590	5000	5000	5010	5000	350
470	20240530	120800	277828580	5010	5010	5010	5010	19
471	20240530	120700	277733390	5010	5010	5010	5010	0
472	20240530	120600	277733390	5010	5010	5010	5010	1
473	20240530	120500	277728380	5000	5000	5000	5000	659
474	20240530	120400	274433380	5010	5010	5010	5000	65
475	20240530	120300	274107800	5010	5010	5010	5010	2
476	20240530	120200	274097780	5010	5010	5010	5010	1
477	20240530	120100	274092770	5000	5010	5010	5000	287
478	20240530	120000	272657580	5010	5010	5010	5010	40
479	20240530	115900	272457180	5010	5010	5010	5010	0
480	20240530	115800	272457180	5010	5000	5010	5000	224
481	20240530	115700	271336990	5010	5010	5010	5010	1
482	20240530	115600	271331980	5010	5010	5010	5010	100
483	20240530	115500	270830980	5010	5010	5010	5010	25
484	20240530	115400	270705730	5000	5000	5000	5000	238
485	20240530	115300	269515730	5010	5010	5010	5010	0
486	20240530	115200	269515730	5010	5010	5010	5010	0
487	20240530	115100	269515730	5010	5010	5010	5010	21
488	20240530	115000	269410520	5010	5010	5010	5000	245
489	20240530	114900	268185420	5000	5000	5000	5000	637
490	20240530	114800	265000420	5010	5010	5010	5010	20
491	20240530	114700	264900220	5000	5000	5010	5000	847
492	20240530	114600	260665200	5010	5010	5010	5010	0
493	20240530	114500	260665200	5010	5010	5010	5010	19
494	20240530	114400	260570010	5010	5010	5010	5010	0
495	20240530	114300	260570010	5010	5000	5010	5000	133
496	20240530	114200	259905000	5010	5010	5010	5010	19
497	20240530	114100	259809810	5000	5010	5010	5000	778
498	20240530	114000	255919790	5010	5010	5010	5010	43
499	20240530	113900	255704360	5000	5010	5010	5000	269
500	20240530	113800	254358280	5010	5010	5010	5010	20
501	20240530	113700	254258080	5010	5010	5010	5010	0
502	20240530	113600	254258080	5010	5000	5010	5000	256
503	20240530	113500	252977620	5010	5010	5010	5010	62
504	20240530	113400	252667000	5010	5010	5010	5010	99
505	20240530	113300	252171010	5010	5010	5010	5010	39
506	20240530	113200	251975620	5010	5010	5010	5000	270
507	20240530	113100	250625410	5020	5020	5020	5020	0
508	20240530	113000	250625410	5020	5020	5020	5020	1
509	20240530	112900	250620390	5010	5010	5010	5010	420
510	20240530	112800	248516190	5010	5000	5010	5000	225
511	20240530	112700	247391180	5010	5010	5010	5010	0
512	20240530	112600	247391180	5010	5010	5010	5010	1
513	20240530	112500	247386170	5000	5010	5010	5000	289
514	20240530	112400	245940260	5020	5020	5020	5020	0
515	20240530	112300	245940260	5020	5010	5020	5010	250
516	20240530	112200	244687750	5010	5020	5020	5010	820
517	20240530	112100	240571550	5020	5020	5020	5010	889
518	20240530	112000	236117640	5010	5010	5010	5010	235
519	20240530	111900	234940290	5010	5010	5010	5010	19
520	20240530	111800	234845100	5000	5010	5010	5000	332
521	20240530	111700	233184920	5010	5010	5010	5010	98
522	20240530	111600	232693940	5020	5020	5020	5020	19
523	20240530	111500	232598560	5010	5010	5010	5010	225
524	20240530	111400	231471310	5010	5010	5010	5010	0
525	20240530	111300	231471310	5010	5010	5010	5010	192
526	20240530	111200	230509390	5010	5010	5010	5010	385
527	20240530	111100	228580540	5000	5020	5020	5000	852
528	20240530	111000	224307660	5020	5020	5020	5020	240
529	20240530	110900	223102860	5030	5030	5040	5030	59
530	20240530	110800	222805700	5040	5040	5040	5040	50
531	20240530	110700	222553700	5050	5050	5050	5050	0
532	20240530	110600	222553700	5050	5030	5050	5030	63
533	20240530	110500	222236020	5010	5020	5050	5010	1154
534	20240530	110400	216442270	5010	5000	5010	5000	511
535	20240530	110300	213883660	5000	5010	5010	5000	114
536	20240530	110200	213313040	5010	5010	5010	5010	18
537	20240530	110100	213222860	5010	5010	5010	5010	111
538	20240530	110000	212666750	5010	5010	5010	5010	3
539	20240530	105900	212651720	5010	5000	5010	5000	164
540	20240530	105800	211831530	5010	5010	5010	5010	0
541	20240530	105700	211831530	5010	5010	5010	5010	6
542	20240530	105600	211801470	5010	5010	5010	5010	19
543	20240530	105500	211706280	5010	5010	5010	5010	282
544	20240530	105400	210293460	5020	5020	5020	5020	44
545	20240530	105300	210072580	5020	5020	5020	5020	19
546	20240530	105200	209977200	5010	5010	5010	5010	0
547	20240530	105100	209977200	5010	5010	5010	5010	216
548	20240530	105000	208895040	5010	5020	5020	5010	76
549	20240530	104900	208513700	5020	5010	5020	5010	53
550	20240530	104800	208247740	5020	5020	5020	5020	2
551	20240530	104700	208237700	5020	5010	5020	5010	2157
552	20240530	104600	197418480	5010	5010	5010	5010	39
553	20240530	104500	197223090	5000	5000	5000	5000	0
554	20240530	104400	197223090	5000	5010	5010	5000	715
555	20240530	104300	193642560	5020	5020	5020	5020	22
556	20240530	104200	193532120	5010	5010	5010	5010	20
557	20240530	104100	193431920	5000	5010	5010	5000	106
558	20240530	104000	192901620	5010	5010	5020	5010	279
559	20240530	103900	191503640	5010	5010	5010	5010	0
560	20240530	103800	191503640	5010	5010	5010	5010	12
561	20240530	103700	191443520	5010	5010	5010	5010	185
562	20240530	103600	190516670	5010	5010	5010	5010	73
563	20240530	103500	190150940	5010	5010	5010	5010	209
564	20240530	103400	189103850	5010	5010	5010	5010	0
565	20240530	103300	189103850	5010	5010	5010	5010	295
566	20240530	103200	187625900	5000	5000	5000	5000	0
567	20240530	103100	187625900	5000	5010	5010	5000	2000
568	20240530	103000	177625150	5010	5010	5010	5010	0
569	20240530	102900	177625150	5010	5010	5010	5010	1179
570	20240530	102800	171718360	5010	5010	5010	5010	998
571	20240530	102700	166718380	5020	5010	5020	5010	1184
572	20240530	102600	160774710	5010	5010	5010	5010	328
573	20240530	102500	159131430	5010	5010	5010	5010	386
574	20240530	102400	157197570	5020	5020	5020	5020	19
575	20240530	102300	157102190	5020	5020	5020	5020	0
576	20240530	102200	157102190	5020	5000	5020	5000	8070
577	20240530	102100	116672590	5010	5010	5010	5010	0
578	20240530	102000	116672590	5010	5020	5020	5010	20
579	20240530	101900	116572380	5010	5010	5010	5010	0
580	20240530	101800	116572380	5010	5010	5010	5010	513
581	20240530	101700	114002250	5000	5010	5010	5000	378
582	20240530	101600	112112050	5020	5020	5020	5020	289
583	20240530	101500	110661270	5020	5010	5020	5000	938
584	20240530	101400	105969240	5010	5020	5020	5000	928
585	20240530	101300	101320540	5020	5020	5020	5020	0
586	20240530	101200	101320540	5020	5020	5020	5020	0
587	20240530	101100	101320540	5020	5030	5030	5020	343
588	20240530	101000	99598490	5030	5030	5030	5030	20
589	20240530	100900	99497890	5030	5030	5030	5030	44
590	20240530	100800	99276570	5020	5020	5020	5020	632
591	20240530	100700	96103930	5020	5020	5020	5010	179
592	20240530	100600	95206840	5010	5010	5010	5010	22
593	20240530	100500	95096620	5020	5010	5020	5010	15
594	20240530	100400	95021400	5010	5010	5020	5010	128
595	20240530	100300	94379930	5020	5010	5020	5010	302
596	20240530	100200	92866900	5020	5020	5020	5020	90
597	20240530	100100	92415100	5020	5020	5020	5020	21
598	20240530	100000	92309680	5010	5010	5010	5010	172
599	20240530	095900	91447960	5020	5020	5020	5020	44
600	20240530	095800	91227080	5020	5020	5020	5020	133
601	20240530	095700	90559420	5020	5010	5020	5010	79
602	20240530	095600	90163000	5010	5010	5010	5010	357
603	20240530	095500	88374430	5020	5020	5020	5020	45
604	20240530	095400	88148530	5020	5020	5020	5020	19
605	20240530	095300	88053150	5010	5010	5020	5010	10
606	20240530	095200	88003040	5010	5010	5020	5010	249
607	20240530	095100	86755130	5020	5020	5020	5020	105
608	20240530	095000	86228030	5010	5010	5010	5010	1
609	20240530	094900	86223020	5010	5010	5010	5010	409
610	20240530	094800	84173930	5010	5010	5010	5010	22
611	20240530	094700	84063710	5010	5010	5010	5010	10
612	20240530	094600	84013610	5020	5020	5020	5020	12
613	20240530	094500	83953370	5010	5020	5020	5000	706
614	20240530	094400	80417470	5010	5010	5010	5010	2
615	20240530	094300	80407450	5020	5020	5020	5020	0
616	20240530	094200	80407450	5020	5020	5020	5020	5
617	20240530	094100	80382350	5010	5020	5020	5010	676
618	20240530	094000	76992230	5010	5000	5010	5000	871
619	20240530	093900	72630420	5010	5010	5010	5010	301
620	20240530	093800	71122410	5010	5010	5010	5010	355
621	20240530	093700	69343860	5010	5020	5020	5010	239
622	20240530	093600	68146450	5020	5020	5020	5020	2
623	20240530	093500	68136410	5020	5020	5020	5020	1
624	20240530	093400	68131390	5010	5010	5010	5000	1126
625	20240530	093300	62490270	5010	5010	5010	5010	6
626	20240530	093200	62460210	5010	5010	5010	5010	3
627	20240530	093100	62445180	5010	5010	5010	5010	0
628	20240530	093000	62445180	5010	5020	5020	5010	168
629	20240530	092900	61603480	5010	5010	5010	5010	564
630	20240530	092800	58777840	5010	5010	5010	5010	0
631	20240530	092700	58777840	5010	5010	5010	5010	284
632	20240530	092600	57355000	5010	5010	5010	5010	0
633	20240530	092500	57355000	5010	5020	5020	5010	171
634	20240530	092400	56496620	5010	5010	5010	5010	0
635	20240530	092300	56496620	5010	5010	5010	5000	997
636	20240530	092200	51507330	5010	5010	5010	5010	656
637	20240530	092100	48220770	5000	5000	5000	5000	30
638	20240530	092000	48070770	5010	5010	5010	5010	62
639	20240530	091900	47760150	5010	5010	5010	5000	863
640	20240530	091800	43444460	5010	5010	5010	5010	0
641	20240530	091700	43444460	5010	5010	5010	5010	90
642	20240530	091600	42993560	5010	5010	5010	5010	26
643	20240530	091500	42863300	5010	5010	5020	5010	298
644	20240530	091400	41369630	5010	5010	5010	5000	675
645	20240530	091300	37991530	5010	5010	5010	5010	105
646	20240530	091200	37465480	5010	5020	5020	5010	112
647	20240530	091100	36904260	5020	5010	5020	5000	1065
648	20240530	091000	31568030	5020	5020	5020	5010	40
649	20240530	090900	31367420	5010	5010	5010	5010	829
650	20240530	090800	27214130	5020	5030	5030	5020	1804
651	20240530	090700	18157800	5030	5020	5030	5020	99
652	20240530	090600	17660760	5020	5020	5020	5020	3
653	20240530	090500	17645700	5030	5040	5040	5030	1042
654	20240530	090400	12399970	5040	5040	5040	5030	268
655	20240530	090300	11051640	5030	5030	5030	5020	600
656	20240530	090200	8037690	5010	5030	5030	5010	1000
657	20240530	090100	3024630	5030	5030	5030	5030	3
658	20240530	090000	3009540	5020	5050	5050	5020	596