KissMeData/083790/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195700	155698340	2440	2440	2440	2440	5225
3	20240530	195600	155698340	2440	2440	2440	2440	0
4	20240530	195500	155698340	2440	2440	2440	2440	0
5	20240530	195400	155698340	2440	2440	2440	2440	0
6	20240530	195300	155698340	2440	2440	2440	2440	0
7	20240530	195200	155698340	2440	2440	2440	2440	0
8	20240530	195100	155698340	2440	2440	2440	2440	0
9	20240530	195000	155698340	2440	2440	2440	2440	0
10	20240530	194900	155698340	2440	2440	2440	2440	0
11	20240530	194800	155698340	2440	2440	2440	2440	0
12	20240530	194700	155698340	2440	2440	2440	2440	0
13	20240530	194600	155698340	2440	2440	2440	2440	0
14	20240530	194500	155698340	2440	2440	2440	2440	0
15	20240530	194400	155698340	2440	2440	2440	2440	0
16	20240530	194300	155698340	2440	2440	2440	2440	0
17	20240530	194200	155698340	2440	2440	2440	2440	0
18	20240530	194100	155698340	2440	2440	2440	2440	0
19	20240530	194000	155698340	2440	2440	2440	2440	0
20	20240530	193900	155698340	2440	2440	2440	2440	0
21	20240530	193800	155698340	2440	2440	2440	2440	0
22	20240530	193700	155698340	2440	2440	2440	2440	0
23	20240530	193600	155698340	2440	2440	2440	2440	0
24	20240530	193500	155698340	2440	2440	2440	2440	0
25	20240530	193400	155698340	2440	2440	2440	2440	0
26	20240530	193300	155698340	2440	2440	2440	2440	0
27	20240530	193200	155698340	2440	2440	2440	2440	0
28	20240530	193100	155698340	2440	2440	2440	2440	0
29	20240530	193000	155698340	2440	2440	2440	2440	0
30	20240530	192900	155698340	2440	2440	2440	2440	0
31	20240530	192800	155698340	2440	2440	2440	2440	0
32	20240530	192700	155698340	2440	2440	2440	2440	5225
33	20240530	192600	155698340	2440	2440	2440	2440	0
34	20240530	192500	155698340	2440	2440	2440	2440	0
35	20240530	192400	155698340	2440	2440	2440	2440	0
36	20240530	192300	155698340	2440	2440	2440	2440	0
37	20240530	192200	155698340	2440	2440	2440	2440	0
38	20240530	192100	155698340	2440	2440	2440	2440	0
39	20240530	192000	155698340	2440	2440	2440	2440	0
40	20240530	191900	155698340	2440	2440	2440	2440	0
41	20240530	191800	155698340	2440	2440	2440	2440	0
42	20240530	191700	155698340	2440	2440	2440	2440	0
43	20240530	191600	155698340	2440	2440	2440	2440	0
44	20240530	191500	155698340	2440	2440	2440	2440	0
45	20240530	191400	155698340	2440	2440	2440	2440	0
46	20240530	191300	155698340	2440	2440	2440	2440	0
47	20240530	191200	155698340	2440	2440	2440	2440	0
48	20240530	191100	155698340	2440	2440	2440	2440	0
49	20240530	191000	155698340	2440	2440	2440	2440	0
50	20240530	190900	155698340	2440	2440	2440	2440	0
51	20240530	190800	155698340	2440	2440	2440	2440	0
52	20240530	190700	155698340	2440	2440	2440	2440	0
53	20240530	190600	155698340	2440	2440	2440	2440	0
54	20240530	190500	155698340	2440	2440	2440	2440	0
55	20240530	190400	155698340	2440	2440	2440	2440	0
56	20240530	190300	155698340	2440	2440	2440	2440	0
57	20240530	190200	155698340	2440	2440	2440	2440	0
58	20240530	190100	155698340	2440	2440	2440	2440	0
59	20240530	190000	155698340	2440	2440	2440	2440	0
60	20240530	185900	155698340	2440	2440	2440	2440	0
61	20240530	185800	155698340	2440	2440	2440	2440	0
62	20240530	185700	155698340	2440	2440	2440	2440	5225
63	20240530	185600	155698340	2440	2440	2440	2440	0
64	20240530	185500	155698340	2440	2440	2440	2440	0
65	20240530	185400	155698340	2440	2440	2440	2440	0
66	20240530	185300	155698340	2440	2440	2440	2440	0
67	20240530	185200	155698340	2440	2440	2440	2440	0
68	20240530	185100	155698340	2440	2440	2440	2440	0
69	20240530	185000	155698340	2440	2440	2440	2440	0
70	20240530	184900	155698340	2440	2440	2440	2440	0
71	20240530	184800	155698340	2440	2440	2440	2440	0
72	20240530	184700	155698340	2440	2440	2440	2440	0
73	20240530	184600	155698340	2440	2440	2440	2440	0
74	20240530	184500	155698340	2440	2440	2440	2440	0
75	20240530	184400	155698340	2440	2440	2440	2440	0
76	20240530	184300	155698340	2440	2440	2440	2440	0
77	20240530	184200	155698340	2440	2440	2440	2440	0
78	20240530	184100	155698340	2440	2440	2440	2440	0
79	20240530	184000	155698340	2440	2440	2440	2440	0
80	20240530	183900	155698340	2440	2440	2440	2440	0
81	20240530	183800	155698340	2440	2440	2440	2440	0
82	20240530	183700	155698340	2440	2440	2440	2440	0
83	20240530	183600	155698340	2440	2440	2440	2440	0
84	20240530	183500	155698340	2440	2440	2440	2440	0
85	20240530	183400	155698340	2440	2440	2440	2440	0
86	20240530	183300	155698340	2440	2440	2440	2440	0
87	20240530	183200	155698340	2440	2440	2440	2440	0
88	20240530	183100	155698340	2440	2440	2440	2440	0
89	20240530	183000	155698340	2440	2440	2440	2440	0
90	20240530	182900	155698340	2440	2440	2440	2440	0
91	20240530	182800	155698340	2440	2440	2440	2440	0
92	20240530	182700	155698340	2440	2440	2440	2440	5225
93	20240530	182600	155698340	2440	2440	2440	2440	0
94	20240530	182500	155698340	2440	2440	2440	2440	0
95	20240530	182400	155698340	2440	2440	2440	2440	0
96	20240530	182300	155698340	2440	2440	2440	2440	0
97	20240530	182200	155698340	2440	2440	2440	2440	0
98	20240530	182100	155698340	2440	2440	2440	2440	0
99	20240530	182000	155698340	2440	2440	2440	2440	0
100	20240530	181900	155698340	2440	2440	2440	2440	0
101	20240530	181800	155698340	2440	2440	2440	2440	0
102	20240530	181700	155698340	2440	2440	2440	2440	0
103	20240530	181600	155698340	2440	2440	2440	2440	0
104	20240530	181500	155698340	2440	2440	2440	2440	0
105	20240530	181400	155698340	2440	2440	2440	2440	0
106	20240530	181300	155698340	2440	2440	2440	2440	0
107	20240530	181200	155698340	2440	2440	2440	2440	0
108	20240530	181100	155698340	2440	2440	2440	2440	0
109	20240530	181000	155698340	2440	2440	2440	2440	0
110	20240530	180900	155698340	2440	2440	2440	2440	0
111	20240530	180800	155698340	2440	2440	2440	2440	0
112	20240530	180700	155698340	2440	2440	2440	2440	0
113	20240530	180600	155698340	2440	2440	2440	2440	0
114	20240530	180500	155698340	2440	2440	2440	2440	0
115	20240530	180400	155698340	2440	2440	2440	2440	0
116	20240530	180300	155698340	2440	2440	2440	2440	0
117	20240530	180200	155698340	2440	2440	2440	2440	0
118	20240530	180100	155698340	2440	2440	2440	2440	0
119	20240530	180000	155698340	2440	2440	2440	2440	0
120	20240530	175900	155698340	2440	2440	2440	2440	0
121	20240530	175800	155698340	2440	2440	2440	2440	0
122	20240530	175700	155698340	2440	2440	2440	2440	5225
123	20240530	175600	155698340	2440	2440	2440	2440	0
124	20240530	175500	155698340	2440	2440	2440	2440	0
125	20240530	175400	155698340	2440	2440	2440	2440	0
126	20240530	175300	155698340	2440	2440	2440	2440	0
127	20240530	175200	155698340	2440	2440	2440	2440	0
128	20240530	175100	155698340	2440	2440	2440	2440	0
129	20240530	175000	155698340	2440	2440	2440	2440	0
130	20240530	174900	155698340	2440	2440	2440	2440	0
131	20240530	174800	155698340	2440	2440	2440	2440	0
132	20240530	174700	155698340	2440	2440	2440	2440	0
133	20240530	174600	155698340	2440	2440	2440	2440	0
134	20240530	174500	155698340	2440	2440	2440	2440	0
135	20240530	174400	155698340	2440	2440	2440	2440	0
136	20240530	174300	155698340	2440	2440	2440	2440	0
137	20240530	174200	155698340	2440	2440	2440	2440	0
138	20240530	174100	155698340	2440	2440	2440	2440	0
139	20240530	174000	155698340	2440	2440	2440	2440	0
140	20240530	173900	155698340	2440	2440	2440	2440	0
141	20240530	173800	155698340	2440	2440	2440	2440	0
142	20240530	173700	155698340	2440	2440	2440	2440	0
143	20240530	173600	155698340	2440	2440	2440	2440	0
144	20240530	173500	155698340	2440	2440	2440	2440	0
145	20240530	173400	155698340	2440	2440	2440	2440	0
146	20240530	173300	155698340	2440	2440	2440	2440	0
147	20240530	173200	155698340	2440	2440	2440	2440	0
148	20240530	173100	155698340	2440	2440	2440	2440	0
149	20240530	173000	155698340	2440	2440	2440	2440	0
150	20240530	172900	155698340	2440	2440	2440	2440	0
151	20240530	172800	155698340	2440	2440	2440	2440	0
152	20240530	172700	155698340	2440	2440	2440	2440	5225
153	20240530	172600	155698340	2440	2440	2440	2440	0
154	20240530	172500	155698340	2440	2440	2440	2440	0
155	20240530	172400	155698340	2440	2440	2440	2440	0
156	20240530	172300	155698340	2440	2440	2440	2440	0
157	20240530	172200	155698340	2440	2440	2440	2440	0
158	20240530	172100	155698340	2440	2440	2440	2440	0
159	20240530	172000	155698340	2440	2440	2440	2440	0
160	20240530	171900	155698340	2440	2440	2440	2440	0
161	20240530	171800	155698340	2440	2440	2440	2440	0
162	20240530	171700	155698340	2440	2440	2440	2440	0
163	20240530	171600	155698340	2440	2440	2440	2440	0
164	20240530	171500	155698340	2440	2440	2440	2440	0
165	20240530	171400	155698340	2440	2440	2440	2440	0
166	20240530	171300	155698340	2440	2440	2440	2440	0
167	20240530	171200	155698340	2440	2440	2440	2440	0
168	20240530	171100	155698340	2440	2440	2440	2440	0
169	20240530	171000	155698340	2440	2440	2440	2440	0
170	20240530	170900	155698340	2440	2440	2440	2440	0
171	20240530	170800	155698340	2440	2440	2440	2440	0
172	20240530	170700	155698340	2440	2440	2440	2440	0
173	20240530	170600	155698340	2440	2440	2440	2440	0
174	20240530	170500	155698340	2440	2440	2440	2440	0
175	20240530	170400	155698340	2440	2440	2440	2440	0
176	20240530	170300	155698340	2440	2440	2440	2440	0
177	20240530	170200	155698340	2440	2440	2440	2440	0
178	20240530	170100	155698340	2440	2440	2440	2440	0
179	20240530	170000	155698340	2440	2440	2440	2440	0
180	20240530	165900	155698340	2440	2440	2440	2440	0
181	20240530	165800	155698340	2440	2440	2440	2440	0
182	20240530	165700	155698340	2440	2440	2440	2440	5225
183	20240530	165600	155698340	2440	2440	2440	2440	0
184	20240530	165500	155698340	2440	2440	2440	2440	0
185	20240530	165400	155698340	2440	2440	2440	2440	0
186	20240530	165300	155698340	2440	2440	2440	2440	0
187	20240530	165200	155698340	2440	2440	2440	2440	0
188	20240530	165100	155698340	2440	2440	2440	2440	0
189	20240530	165000	155698340	2440	2440	2440	2440	0
190	20240530	164900	155698340	2440	2440	2440	2440	0
191	20240530	164800	155698340	2440	2440	2440	2440	0
192	20240530	164700	155698340	2440	2440	2440	2440	0
193	20240530	164600	155698340	2440	2440	2440	2440	0
194	20240530	164500	155698340	2440	2440	2440	2440	0
195	20240530	164400	155698340	2440	2440	2440	2440	0
196	20240530	164300	155698340	2440	2440	2440	2440	0
197	20240530	164200	155698340	2440	2440	2440	2440	0
198	20240530	164100	155698340	2440	2440	2440	2440	0
199	20240530	164000	155698340	2440	2440	2440	2440	0
200	20240530	163900	155698340	2440	2440	2440	2440	0
201	20240530	163800	155698340	2440	2440	2440	2440	0
202	20240530	163700	155698340	2440	2440	2440	2440	0
203	20240530	163600	155698340	2440	2440	2440	2440	0
204	20240530	163500	155698340	2440	2440	2440	2440	0
205	20240530	163400	155698340	2440	2440	2440	2440	0
206	20240530	163300	155698340	2440	2440	2440	2440	0
207	20240530	163200	155698340	2440	2440	2440	2440	0
208	20240530	163100	155698340	2440	2440	2440	2440	0
209	20240530	163000	155698340	2440	2440	2440	2440	0
210	20240530	162900	155698340	2440	2440	2440	2440	0
211	20240530	162800	155698340	2440	2440	2440	2440	0
212	20240530	162700	155698340	2440	2440	2440	2440	5225
213	20240530	162600	155698340	2440	2440	2440	2440	0
214	20240530	162500	155698340	2440	2440	2440	2440	0
215	20240530	162400	155698340	2440	2440	2440	2440	0
216	20240530	162300	155698340	2440	2440	2440	2440	0
217	20240530	162200	155698340	2440	2440	2440	2440	0
218	20240530	162100	155698340	2440	2440	2440	2440	0
219	20240530	162000	155698340	2440	2440	2440	2440	0
220	20240530	161900	155698340	2440	2440	2440	2440	0
221	20240530	161800	155698340	2440	2440	2440	2440	0
222	20240530	161700	155698340	2440	2440	2440	2440	0
223	20240530	161600	155698340	2440	2440	2440	2440	0
224	20240530	161500	155698340	2440	2440	2440	2440	0
225	20240530	161400	155698340	2440	2440	2440	2440	0
226	20240530	161300	155698340	2440	2440	2440	2440	0
227	20240530	161200	155698340	2440	2440	2440	2440	0
228	20240530	161100	155698340	2440	2440	2440	2440	0
229	20240530	161000	155698340	2440	2440	2440	2440	0
230	20240530	160900	155698340	2440	2440	2440	2440	0
231	20240530	160800	155698340	2440	2440	2440	2440	0
232	20240530	160700	155698340	2440	2440	2440	2440	0
233	20240530	160600	155698340	2440	2440	2440	2440	0
234	20240530	160500	155698340	2440	2440	2440	2440	0
235	20240530	160400	155698340	2440	2440	2440	2440	0
236	20240530	160300	155698340	2440	2440	2440	2440	0
237	20240530	160200	155698340	2440	2440	2440	2440	0
238	20240530	160100	155698340	2440	2440	2440	2440	0
239	20240530	160000	155698340	2440	2440	2440	2440	0
240	20240530	155900	155698340	2440	2440	2440	2440	0
241	20240530	155800	155698340	2440	2440	2440	2440	0
242	20240530	155700	155698340	2440	2440	2440	2440	5225
243	20240530	155600	155698340	2440	2440	2440	2440	0
244	20240530	155500	155698340	2440	2440	2440	2440	0
245	20240530	155400	155698340	2440	2440	2440	2440	0
246	20240530	155300	155698340	2440	2440	2440	2440	0
247	20240530	155200	155698340	2440	2440	2440	2440	0
248	20240530	155100	155698340	2440	2440	2440	2440	0
249	20240530	155000	155698340	2440	2440	2440	2440	0
250	20240530	154900	155698340	2440	2440	2440	2440	0
251	20240530	154800	155698340	2440	2440	2440	2440	0
252	20240530	154700	155698340	2440	2440	2440	2440	0
253	20240530	154600	155698340	2440	2440	2440	2440	0
254	20240530	154500	155698340	2440	2440	2440	2440	0
255	20240530	154400	155698340	2440	2440	2440	2440	0
256	20240530	154300	155698340	2440	2440	2440	2440	0
257	20240530	154200	155698340	2440	2440	2440	2440	0
258	20240530	154100	155698340	2440	2440	2440	2440	0
259	20240530	154000	155698340	2440	2440	2440	2440	0
260	20240530	153900	155698340	2440	2440	2440	2440	0
261	20240530	153800	155698340	2440	2440	2440	2440	0
262	20240530	153700	155698340	2440	2440	2440	2440	0
263	20240530	153600	155698340	2440	2440	2440	2440	0
264	20240530	153500	155698340	2440	2440	2440	2440	0
265	20240530	153400	155698340	2440	2440	2440	2440	0
266	20240530	153300	155698340	2440	2440	2440	2440	0
267	20240530	153200	155698340	2440	2440	2440	2440	0
268	20240530	153100	155698340	2440	2440	2440	2440	0
269	20240530	153000	155698340	2440	2440	2440	2440	5225
270	20240530	152900	142949340	2450	2450	2450	2450	0
271	20240530	152800	142949340	2450	2450	2450	2450	0
272	20240530	152700	142949340	2450	2450	2450	2450	0
273	20240530	152600	142949340	2450	2450	2450	2450	0
274	20240530	152500	142949340	2450	2450	2450	2450	0
275	20240530	152400	142949340	2450	2450	2450	2450	0
276	20240530	152300	142949340	2450	2450	2450	2450	0
277	20240530	152200	142949340	2450	2450	2450	2450	0
278	20240530	152100	142949340	2450	2450	2450	2450	0
279	20240530	152000	142949340	2450	2450	2450	2450	0
280	20240530	151900	142949340	2450	2455	2455	2450	46
281	20240530	151800	142836610	2455	2450	2455	2450	3
282	20240530	151700	142829255	2455	2440	2455	2440	52
283	20240530	151600	142702110	2445	2445	2445	2445	167
284	20240530	151500	142293795	2445	2445	2445	2445	871
285	20240530	151400	140164200	2460	2445	2460	2445	501
286	20240530	151300	138939240	2465	2465	2465	2465	0
287	20240530	151200	138939240	2465	2450	2465	2445	315
288	20240530	151100	138168770	2445	2450	2450	2445	1500
289	20240530	151000	134496265	2465	2465	2465	2465	0
290	20240530	150900	134496265	2465	2465	2465	2465	1
291	20240530	150800	134493800	2445	2460	2460	2445	3000
292	20240530	150700	127149270	2455	2455	2455	2455	0
293	20240530	150600	127149270	2455	2455	2455	2455	400
294	20240530	150500	126167270	2475	2475	2475	2475	0
295	20240530	150400	126167270	2475	2475	2475	2475	0
296	20240530	150300	126167270	2475	2475	2475	2475	0
297	20240530	150200	126167270	2475	2475	2475	2475	0
298	20240530	150100	126167270	2475	2475	2475	2475	0
299	20240530	150000	126167270	2475	2460	2475	2455	176
300	20240530	145900	125735125	2475	2475	2475	2475	0
301	20240530	145800	125735125	2475	2475	2475	2475	0
302	20240530	145700	125735125	2475	2470	2475	2470	102
303	20240530	145600	125483175	2475	2475	2475	2475	0
304	20240530	145500	125483175	2475	2475	2475	2475	0
305	20240530	145400	125483175	2475	2475	2475	2475	0
306	20240530	145300	125483175	2475	2475	2475	2475	0
307	20240530	145200	125483175	2475	2475	2475	2475	0
308	20240530	145100	125483175	2475	2475	2475	2475	10
309	20240530	145000	125458425	2475	2475	2475	2475	0
310	20240530	144900	125458425	2475	2475	2475	2475	0
311	20240530	144800	125458425	2475	2475	2475	2475	0
312	20240530	144700	125458425	2475	2475	2475	2475	0
313	20240530	144600	125458425	2475	2475	2475	2475	0
314	20240530	144500	125458425	2475	2475	2475	2475	0
315	20240530	144400	125458425	2475	2475	2475	2475	0
316	20240530	144300	125458425	2475	2475	2475	2475	0
317	20240530	144200	125458425	2475	2475	2475	2475	0
318	20240530	144100	125458425	2475	2475	2475	2470	3
319	20240530	144000	125451005	2475	2475	2475	2475	4
320	20240530	143900	125441105	2455	2455	2455	2455	0
321	20240530	143800	125441105	2455	2455	2455	2455	1
322	20240530	143700	125438650	2485	2485	2485	2485	0
323	20240530	143600	125438650	2485	2485	2485	2485	0
324	20240530	143500	125438650	2485	2470	2485	2470	15
325	20240530	143400	125401530	2470	2470	2470	2470	0
326	20240530	143300	125401530	2470	2470	2470	2470	0
327	20240530	143200	125401530	2470	2470	2470	2470	2
328	20240530	143100	125396590	2475	2475	2475	2475	0
329	20240530	143000	125396590	2475	2475	2475	2475	11
330	20240530	142900	125369365	2475	2475	2475	2475	4
331	20240530	142800	125359465	2475	2475	2475	2470	11
332	20240530	142700	125332245	2475	2475	2475	2475	0
333	20240530	142600	125332245	2475	2480	2480	2475	4
334	20240530	142500	125322335	2480	2480	2480	2480	2
335	20240530	142400	125317375	2480	2460	2485	2460	714
336	20240530	142300	123551020	2465	2465	2465	2465	0
337	20240530	142200	123551020	2465	2465	2465	2465	0
338	20240530	142100	123551020	2465	2460	2465	2450	154
339	20240530	142000	123173670	2450	2450	2450	2450	0
340	20240530	141900	123173670	2450	2455	2465	2450	34
341	20240530	141800	123090325	2450	2460	2460	2450	31
342	20240530	141700	123014365	2465	2465	2465	2465	0
343	20240530	141600	123014365	2465	2455	2465	2455	5
344	20240530	141500	123002065	2450	2450	2450	2450	1
345	20240530	141400	122999615	2465	2465	2465	2465	0
346	20240530	141300	122999615	2465	2465	2465	2465	0
347	20240530	141200	122999615	2465	2465	2465	2465	0
348	20240530	141100	122999615	2465	2455	2465	2455	7
349	20240530	141000	122982380	2455	2450	2455	2445	892
350	20240530	140900	120796985	2445	2450	2450	2445	488
351	20240530	140800	119601390	2450	2450	2450	2450	0
352	20240530	140700	119601390	2450	2450	2450	2450	0
353	20240530	140600	119601390	2450	2450	2450	2450	0
354	20240530	140500	119601390	2450	2450	2450	2450	0
355	20240530	140400	119601390	2450	2460	2460	2450	5
356	20240530	140300	119589100	2450	2450	2450	2450	160
357	20240530	140200	119197100	2450	2450	2450	2450	1000
358	20240530	140100	116747100	2450	2450	2450	2450	1204
359	20240530	140000	113797300	2455	2455	2455	2455	46
360	20240530	135900	113684370	2455	2455	2455	2455	4
361	20240530	135800	113674550	2465	2465	2465	2465	0
362	20240530	135700	113674550	2465	2465	2465	2465	0
363	20240530	135600	113674550	2465	2465	2465	2465	0
364	20240530	135500	113674550	2465	2465	2465	2465	0
365	20240530	135400	113674550	2465	2465	2465	2465	0
366	20240530	135300	113674550	2465	2450	2465	2450	16
367	20240530	135200	113635270	2450	2450	2450	2450	25
368	20240530	135100	113574020	2465	2465	2465	2465	0
369	20240530	135000	113574020	2465	2460	2465	2460	2
370	20240530	134900	113569095	2465	2465	2465	2465	0
371	20240530	134800	113569095	2465	2465	2465	2450	162
372	20240530	134700	113172165	2450	2460	2460	2450	6
373	20240530	134600	113157430	2465	2465	2465	2465	0
374	20240530	134500	113157430	2465	2460	2465	2460	23
375	20240530	134400	113100845	2465	2460	2465	2460	2
376	20240530	134300	113095920	2465	2465	2465	2465	1
377	20240530	134200	113093455	2450	2460	2465	2450	3
378	20240530	134100	113086080	2455	2455	2455	2455	0
379	20240530	134000	113086080	2455	2455	2455	2455	0
380	20240530	133900	113086080	2455	2455	2455	2455	0
381	20240530	133800	113086080	2455	2455	2455	2455	85
382	20240530	133700	112877405	2465	2465	2465	2465	0
383	20240530	133600	112877405	2465	2465	2465	2465	0
384	20240530	133500	112877405	2465	2465	2465	2465	0
385	20240530	133400	112877405	2465	2465	2465	2465	0
386	20240530	133300	112877405	2465	2465	2465	2465	0
387	20240530	133200	112877405	2465	2465	2465	2465	0
388	20240530	133100	112877405	2465	2465	2465	2465	0
389	20240530	133000	112877405	2465	2465	2465	2465	1
390	20240530	132900	112874940	2460	2460	2460	2460	160
391	20240530	132800	112481340	2455	2455	2455	2455	226
392	20240530	132700	111926510	2455	2455	2455	2455	0
393	20240530	132600	111926510	2455	2455	2455	2455	0
394	20240530	132500	111926510	2455	2455	2455	2455	0
395	20240530	132400	111926510	2455	2455	2455	2455	0
396	20240530	132300	111926510	2455	2460	2460	2455	445
397	20240530	132200	110833535	2460	2460	2460	2460	2
398	20240530	132100	110828615	2460	2460	2460	2460	3
399	20240530	132000	110821235	2465	2465	2465	2465	5
400	20240530	131900	110808910	2460	2460	2460	2460	0
401	20240530	131800	110808910	2460	2460	2460	2460	0
402	20240530	131700	110808910	2460	2460	2460	2460	0
403	20240530	131600	110808910	2460	2460	2460	2460	45
404	20240530	131500	110698210	2455	2455	2455	2455	0
405	20240530	131400	110698210	2455	2460	2460	2455	288
406	20240530	131300	109991135	2455	2465	2465	2455	1024
407	20240530	131200	107473635	2485	2485	2485	2485	0
408	20240530	131100	107473635	2485	2485	2485	2485	0
409	20240530	131000	107473635	2485	2485	2485	2485	4
410	20240530	130900	107463695	2485	2485	2485	2485	3
411	20240530	130800	107456240	2480	2480	2480	2480	0
412	20240530	130700	107456240	2480	2480	2480	2480	0
413	20240530	130600	107456240	2480	2480	2480	2480	0
414	20240530	130500	107456240	2480	2480	2480	2480	806
415	20240530	130400	105457360	2480	2480	2480	2480	7
416	20240530	130300	105440000	2480	2480	2480	2480	8
417	20240530	130200	105420160	2460	2460	2460	2460	0
418	20240530	130100	105420160	2460	2460	2460	2460	0
419	20240530	130000	105420160	2460	2460	2460	2460	0
420	20240530	125900	105420160	2460	2460	2460	2460	0
421	20240530	125800	105420160	2460	2460	2460	2460	0
422	20240530	125700	105420160	2460	2460	2460	2460	0
423	20240530	125600	105420160	2460	2460	2460	2460	0
424	20240530	125500	105420160	2460	2460	2460	2460	0
425	20240530	125400	105420160	2460	2460	2460	2460	0
426	20240530	125300	105420160	2460	2460	2460	2460	0
427	20240530	125200	105420160	2460	2460	2460	2460	0
428	20240530	125100	105420160	2460	2460	2460	2460	0
429	20240530	125000	105420160	2460	2460	2460	2460	0
430	20240530	124900	105420160	2460	2460	2460	2460	0
431	20240530	124800	105420160	2460	2460	2460	2460	0
432	20240530	124700	105420160	2460	2460	2460	2460	0
433	20240530	124600	105420160	2460	2460	2460	2460	0
434	20240530	124500	105420160	2460	2460	2460	2460	0
435	20240530	124400	105420160	2460	2460	2460	2460	283
436	20240530	124300	104723980	2465	2465	2465	2465	0
437	20240530	124200	104723980	2465	2465	2465	2465	0
438	20240530	124100	104723980	2465	2465	2465	2465	0
439	20240530	124000	104723980	2465	2465	2465	2465	51
440	20240530	123900	104598265	2465	2465	2465	2465	5
441	20240530	123800	104585940	2465	2470	2470	2465	23
442	20240530	123700	104529240	2470	2470	2470	2470	0
443	20240530	123600	104529240	2470	2470	2470	2470	0
444	20240530	123500	104529240	2470	2470	2470	2470	0
445	20240530	123400	104529240	2470	2475	2475	2470	700
446	20240530	123300	102800065	2490	2490	2490	2490	0
447	20240530	123200	102800065	2490	2490	2490	2490	0
448	20240530	123100	102800065	2490	2490	2490	2490	0
449	20240530	123000	102800065	2490	2485	2490	2485	50
450	20240530	122900	102675725	2485	2485	2485	2485	0
451	20240530	122800	102675725	2485	2485	2485	2485	0
452	20240530	122700	102675725	2485	2485	2485	2485	16
453	20240530	122600	102635965	2485	2485	2485	2485	2
454	20240530	122500	102630995	2475	2475	2475	2475	0
455	20240530	122400	102630995	2475	2475	2475	2475	0
456	20240530	122300	102630995	2475	2475	2475	2475	0
457	20240530	122200	102630995	2475	2475	2475	2475	0
458	20240530	122100	102630995	2475	2475	2475	2475	0
459	20240530	122000	102630995	2475	2475	2475	2475	2
460	20240530	121900	102626045	2480	2480	2480	2480	1993
461	20240530	121800	97683405	2480	2480	2480	2480	9
462	20240530	121700	97661085	2480	2480	2480	2480	0
463	20240530	121600	97661085	2480	2480	2480	2480	0
464	20240530	121500	97661085	2480	2480	2480	2480	1
465	20240530	121400	97658605	2475	2475	2475	2475	0
466	20240530	121300	97658605	2475	2475	2475	2475	0
467	20240530	121200	97658605	2475	2475	2475	2475	0
468	20240530	121100	97658605	2475	2475	2475	2475	48
469	20240530	121000	97539805	2475	2475	2475	2475	0
470	20240530	120900	97539805	2475	2475	2475	2475	0
471	20240530	120800	97539805	2475	2475	2475	2475	201
472	20240530	120700	97042330	2490	2490	2490	2490	0
473	20240530	120600	97042330	2490	2490	2490	2490	0
474	20240530	120500	97042330	2490	2490	2490	2490	0
475	20240530	120400	97042330	2490	2490	2490	2490	40
476	20240530	120300	96942730	2490	2490	2490	2490	0
477	20240530	120200	96942730	2490	2490	2490	2490	0
478	20240530	120100	96942730	2490	2490	2490	2490	0
479	20240530	120000	96942730	2490	2490	2490	2490	0
480	20240530	115900	96942730	2490	2490	2490	2490	0
481	20240530	115800	96942730	2490	2490	2490	2490	0
482	20240530	115700	96942730	2490	2490	2490	2490	0
483	20240530	115600	96942730	2490	2490	2490	2490	0
484	20240530	115500	96942730	2490	2490	2490	2490	0
485	20240530	115400	96942730	2490	2490	2490	2490	0
486	20240530	115300	96942730	2490	2490	2490	2490	0
487	20240530	115200	96942730	2490	2490	2490	2490	0
488	20240530	115100	96942730	2490	2490	2490	2490	0
489	20240530	115000	96942730	2490	2490	2490	2490	0
490	20240530	114900	96942730	2490	2490	2490	2490	0
491	20240530	114800	96942730	2490	2490	2490	2490	0
492	20240530	114700	96942730	2490	2490	2490	2490	0
493	20240530	114600	96942730	2490	2490	2490	2490	0
494	20240530	114500	96942730	2490	2490	2490	2490	0
495	20240530	114400	96942730	2490	2490	2490	2490	0
496	20240530	114300	96942730	2490	2490	2490	2490	5
497	20240530	114200	96930280	2490	2490	2490	2490	200
498	20240530	114100	96432280	2490	2490	2490	2490	0
499	20240530	114000	96432280	2490	2490	2490	2490	0
500	20240530	113900	96432280	2490	2490	2490	2490	0
501	20240530	113800	96432280	2490	2490	2490	2490	0
502	20240530	113700	96432280	2490	2490	2490	2490	0
503	20240530	113600	96432280	2490	2480	2490	2480	1000
504	20240530	113500	93947155	2480	2480	2480	2480	0
505	20240530	113400	93947155	2480	2480	2480	2480	6
506	20240530	113300	93932275	2475	2475	2475	2475	3
507	20240530	113200	93924850	2475	2475	2475	2475	2
508	20240530	113100	93919900	2475	2475	2475	2475	0
509	20240530	113000	93919900	2475	2475	2475	2475	10
510	20240530	112900	93895150	2480	2480	2480	2480	0
511	20240530	112800	93895150	2480	2480	2480	2480	0
512	20240530	112700	93895150	2480	2480	2480	2480	0
513	20240530	112600	93895150	2480	2480	2480	2480	0
514	20240530	112500	93895150	2480	2480	2480	2480	0
515	20240530	112400	93895150	2480	2480	2480	2480	140
516	20240530	112300	93547950	2480	2480	2480	2480	55
517	20240530	112200	93411550	2480	2480	2480	2480	0
518	20240530	112100	93411550	2480	2480	2480	2480	0
519	20240530	112000	93411550	2480	2480	2480	2480	0
520	20240530	111900	93411550	2480	2480	2480	2480	0
521	20240530	111800	93411550	2480	2480	2480	2480	0
522	20240530	111700	93411550	2480	2480	2480	2480	0
523	20240530	111600	93411550	2480	2480	2480	2480	0
524	20240530	111500	93411550	2480	2480	2480	2480	0
525	20240530	111400	93411550	2480	2480	2480	2480	0
526	20240530	111300	93411550	2480	2480	2480	2480	22
527	20240530	111200	93356990	2465	2465	2465	2465	0
528	20240530	111100	93356990	2465	2465	2465	2465	0
529	20240530	111000	93356990	2465	2465	2465	2465	0
530	20240530	110900	93356990	2465	2465	2465	2465	500
531	20240530	110800	92124490	2480	2480	2480	2480	0
532	20240530	110700	92124490	2480	2480	2480	2480	0
533	20240530	110600	92124490	2480	2480	2480	2480	0
534	20240530	110500	92124490	2480	2480	2480	2480	0
535	20240530	110400	92124490	2480	2480	2480	2480	0
536	20240530	110300	92124490	2480	2480	2480	2480	0
537	20240530	110200	92124490	2480	2480	2480	2480	0
538	20240530	110100	92124490	2480	2480	2480	2480	0
539	20240530	110000	92124490	2480	2480	2480	2480	0
540	20240530	105900	92124490	2480	2480	2480	2480	2
541	20240530	105800	92119530	2475	2475	2475	2475	225
542	20240530	105700	91562655	2480	2480	2480	2480	200
543	20240530	105600	91066655	2475	2475	2475	2475	101
544	20240530	105500	90816680	2475	2475	2475	2475	980
545	20240530	105400	88391180	2470	2470	2470	2470	1
546	20240530	105300	88388710	2460	2460	2460	2460	0
547	20240530	105200	88388710	2460	2460	2460	2460	140
548	20240530	105100	88044310	2475	2475	2475	2475	4
549	20240530	105000	88034410	2475	2475	2475	2475	2
550	20240530	104900	88029460	2475	2475	2475	2475	0
551	20240530	104800	88029460	2475	2475	2475	2475	0
552	20240530	104700	88029460	2475	2475	2475	2475	0
553	20240530	104600	88029460	2475	2475	2475	2475	0
554	20240530	104500	88029460	2475	2475	2475	2475	20
555	20240530	104400	87979960	2480	2480	2480	2480	0
556	20240530	104300	87979960	2480	2480	2480	2480	1
557	20240530	104200	87977480	2475	2475	2480	2475	73
558	20240530	104100	87796800	2470	2470	2470	2470	20
559	20240530	104000	87747400	2470	2460	2470	2460	2
560	20240530	103900	87742470	2470	2470	2470	2470	0
561	20240530	103800	87742470	2470	2470	2470	2470	506
562	20240530	103700	86492650	2465	2465	2465	2465	250
563	20240530	103600	85876400	2460	2460	2460	2460	4
564	20240530	103500	85866560	2460	2460	2460	2460	0
565	20240530	103400	85866560	2460	2460	2460	2460	0
566	20240530	103300	85866560	2460	2460	2460	2460	0
567	20240530	103200	85866560	2460	2460	2460	2460	194
568	20240530	103100	85389320	2460	2460	2460	2460	0
569	20240530	103000	85389320	2460	2460	2460	2460	0
570	20240530	102900	85389320	2460	2460	2460	2460	106
571	20240530	102800	85128560	2460	2455	2460	2455	53
572	20240530	102700	84998235	2455	2455	2455	2455	0
573	20240530	102600	84998235	2455	2455	2455	2455	37
574	20240530	102500	84907400	2450	2455	2455	2450	859
575	20240530	102400	82802845	2450	2450	2450	2450	18
576	20240530	102300	82758745	2450	2450	2450	2450	0
577	20240530	102200	82758745	2450	2445	2450	2445	55
578	20240530	102100	82624130	2440	2445	2445	2440	21
579	20240530	102000	82572800	2435	2465	2465	2430	3702
580	20240530	101900	73519690	2465	2465	2465	2465	0
581	20240530	101800	73519690	2465	2465	2465	2465	5
582	20240530	101700	73507365	2450	2450	2450	2450	130
583	20240530	101600	73188865	2465	2465	2465	2465	0
584	20240530	101500	73188865	2465	2465	2465	2465	0
585	20240530	101400	73188865	2465	2465	2465	2465	1
586	20240530	101300	73186400	2450	2450	2450	2450	1818
587	20240530	101200	68732300	2450	2465	2465	2450	120
588	20240530	101100	68438000	2465	2465	2465	2465	0
589	20240530	101000	68438000	2465	2465	2465	2465	0
590	20240530	100900	68438000	2465	2465	2465	2465	0
591	20240530	100800	68438000	2465	2465	2465	2465	0
592	20240530	100700	68438000	2465	2465	2465	2465	0
593	20240530	100600	68438000	2465	2465	2465	2465	0
594	20240530	100500	68438000	2465	2465	2465	2465	0
595	20240530	100400	68438000	2465	2465	2465	2465	9
596	20240530	100300	68415815	2465	2460	2465	2460	47
597	20240530	100200	68300070	2460	2465	2465	2460	7
598	20240530	100100	68282835	2465	2465	2465	2465	1
599	20240530	100000	68280370	2470	2470	2470	2470	0
600	20240530	095900	68280370	2470	2450	2470	2450	486
601	20240530	095800	67089630	2450	2455	2455	2450	2000
602	20240530	095700	62186995	2470	2460	2470	2460	91
603	20240530	095600	61963125	2460	2470	2470	2460	638
604	20240530	095500	60391365	2470	2470	2470	2470	4
605	20240530	095400	60381485	2460	2460	2460	2460	0
606	20240530	095300	60381485	2460	2460	2460	2460	0
607	20240530	095200	60381485	2460	2460	2460	2460	100
608	20240530	095100	60135485	2450	2460	2460	2450	5666
609	20240530	095000	46246730	2460	2460	2460	2460	285
610	20240530	094900	45545630	2465	2465	2465	2465	0
611	20240530	094800	45545630	2465	2465	2465	2465	255
612	20240530	094700	44917055	2465	2465	2465	2465	289
613	20240530	094600	44204670	2460	2465	2465	2460	200
614	20240530	094500	43712550	2465	2470	2470	2465	101
615	20240530	094400	43463085	2470	2470	2470	2450	7108
616	20240530	094300	25998745	2470	2470	2470	2470	1
617	20240530	094200	25996275	2470	2475	2475	2470	1496
618	20240530	094100	22297925	2495	2495	2495	2495	0
619	20240530	094000	22297925	2495	2495	2495	2495	158
620	20240530	093900	21903715	2475	2475	2475	2475	0
621	20240530	093800	21903715	2475	2475	2475	2475	539
622	20240530	093700	20569690	2475	2475	2475	2475	552
623	20240530	093600	19203490	2480	2485	2505	2480	2083
624	20240530	093500	14031480	2490	2490	2490	2490	100
625	20240530	093400	13782480	2490	2490	2490	2490	755
626	20240530	093300	11902530	2505	2505	2505	2505	0
627	20240530	093200	11902530	2505	2505	2505	2505	1
628	20240530	093100	11900025	2490	2490	2490	2490	0
629	20240530	093000	11900025	2490	2500	2500	2490	125
630	20240530	092900	11587995	2500	2500	2500	2500	50
631	20240530	092800	11462995	2505	2505	2505	2505	239
632	20240530	092700	10864300	2495	2505	2505	2495	11
633	20240530	092600	10836755	2505	2505	2505	2505	0
634	20240530	092500	10836755	2505	2505	2505	2505	150
635	20240530	092400	10461005	2505	2505	2505	2505	1
636	20240530	092300	10458500	2495	2505	2505	2495	16
637	20240530	092200	10418570	2490	2490	2490	2490	0
638	20240530	092100	10418570	2490	2490	2490	2490	0
639	20240530	092000	10418570	2490	2495	2505	2490	312
640	20240530	091900	9640665	2505	2505	2505	2505	0
641	20240530	091800	9640665	2505	2505	2505	2505	0
642	20240530	091700	9640665	2505	2505	2505	2505	0
643	20240530	091600	9640665	2505	2505	2505	2505	0
644	20240530	091500	9640665	2505	2505	2505	2505	10
645	20240530	091400	9615615	2505	2500	2505	2500	2
646	20240530	091300	9610610	2500	2500	2500	2500	0
647	20240530	091200	9610610	2500	2500	2500	2500	0
648	20240530	091100	9610610	2500	2500	2500	2500	581
649	20240530	091000	8158110	2495	2490	2495	2490	709
650	20240530	090900	6391300	2490	2490	2490	2490	0
651	20240530	090800	6391300	2490	2490	2490	2490	10
652	20240530	090700	6366400	2490	2490	2490	2490	6
653	20240530	090600	6351460	2490	2490	2490	2490	0
654	20240530	090500	6351460	2490	2490	2490	2490	20
655	20240530	090400	6301660	2495	2495	2495	2495	1
656	20240530	090300	6299165	2480	2490	2490	2480	366
657	20240530	090200	5390655	2495	2500	2500	2475	1291
658	20240530	090100	2179895	2495	2495	2495	2495	500
659	20240530	090000	932395	2495	2500	2500	2495	373