KissMeData/085620/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195800	276720310	5260	5260	5260	5260	316
3	20240530	195700	276720310	5260	5260	5260	5260	0
4	20240530	195600	276720310	5260	5260	5260	5260	0
5	20240530	195500	276720310	5260	5260	5260	5260	0
6	20240530	195400	276720310	5260	5260	5260	5260	0
7	20240530	195300	276720310	5260	5260	5260	5260	0
8	20240530	195200	276720310	5260	5260	5260	5260	0
9	20240530	195100	276720310	5260	5260	5260	5260	0
10	20240530	195000	276720310	5260	5260	5260	5260	0
11	20240530	194900	276720310	5260	5260	5260	5260	0
12	20240530	194800	276720310	5260	5260	5260	5260	0
13	20240530	194700	276720310	5260	5260	5260	5260	0
14	20240530	194600	276720310	5260	5260	5260	5260	0
15	20240530	194500	276720310	5260	5260	5260	5260	0
16	20240530	194400	276720310	5260	5260	5260	5260	0
17	20240530	194300	276720310	5260	5260	5260	5260	0
18	20240530	194200	276720310	5260	5260	5260	5260	0
19	20240530	194100	276720310	5260	5260	5260	5260	0
20	20240530	194000	276720310	5260	5260	5260	5260	0
21	20240530	193900	276720310	5260	5260	5260	5260	0
22	20240530	193800	276720310	5260	5260	5260	5260	0
23	20240530	193700	276720310	5260	5260	5260	5260	0
24	20240530	193600	276720310	5260	5260	5260	5260	0
25	20240530	193500	276720310	5260	5260	5260	5260	0
26	20240530	193400	276720310	5260	5260	5260	5260	0
27	20240530	193300	276720310	5260	5260	5260	5260	0
28	20240530	193200	276720310	5260	5260	5260	5260	0
29	20240530	193100	276720310	5260	5260	5260	5260	0
30	20240530	193000	276720310	5260	5260	5260	5260	0
31	20240530	192900	276720310	5260	5260	5260	5260	0
32	20240530	192800	276720310	5260	5260	5260	5260	316
33	20240530	192700	276720310	5260	5260	5260	5260	0
34	20240530	192600	276720310	5260	5260	5260	5260	0
35	20240530	192500	276720310	5260	5260	5260	5260	0
36	20240530	192400	276720310	5260	5260	5260	5260	0
37	20240530	192300	276720310	5260	5260	5260	5260	0
38	20240530	192200	276720310	5260	5260	5260	5260	0
39	20240530	192100	276720310	5260	5260	5260	5260	0
40	20240530	192000	276720310	5260	5260	5260	5260	0
41	20240530	191900	276720310	5260	5260	5260	5260	0
42	20240530	191800	276720310	5260	5260	5260	5260	0
43	20240530	191700	276720310	5260	5260	5260	5260	0
44	20240530	191600	276720310	5260	5260	5260	5260	0
45	20240530	191500	276720310	5260	5260	5260	5260	0
46	20240530	191400	276720310	5260	5260	5260	5260	0
47	20240530	191300	276720310	5260	5260	5260	5260	0
48	20240530	191200	276720310	5260	5260	5260	5260	0
49	20240530	191100	276720310	5260	5260	5260	5260	0
50	20240530	191000	276720310	5260	5260	5260	5260	0
51	20240530	190900	276720310	5260	5260	5260	5260	0
52	20240530	190800	276720310	5260	5260	5260	5260	0
53	20240530	190700	276720310	5260	5260	5260	5260	0
54	20240530	190600	276720310	5260	5260	5260	5260	0
55	20240530	190500	276720310	5260	5260	5260	5260	0
56	20240530	190400	276720310	5260	5260	5260	5260	0
57	20240530	190300	276720310	5260	5260	5260	5260	0
58	20240530	190200	276720310	5260	5260	5260	5260	0
59	20240530	190100	276720310	5260	5260	5260	5260	0
60	20240530	190000	276720310	5260	5260	5260	5260	0
61	20240530	185900	276720310	5260	5260	5260	5260	0
62	20240530	185800	276720310	5260	5260	5260	5260	316
63	20240530	185700	276720310	5260	5260	5260	5260	0
64	20240530	185600	276720310	5260	5260	5260	5260	0
65	20240530	185500	276720310	5260	5260	5260	5260	0
66	20240530	185400	276720310	5260	5260	5260	5260	0
67	20240530	185300	276720310	5260	5260	5260	5260	0
68	20240530	185200	276720310	5260	5260	5260	5260	0
69	20240530	185100	276720310	5260	5260	5260	5260	0
70	20240530	185000	276720310	5260	5260	5260	5260	0
71	20240530	184900	276720310	5260	5260	5260	5260	0
72	20240530	184800	276720310	5260	5260	5260	5260	0
73	20240530	184700	276720310	5260	5260	5260	5260	0
74	20240530	184600	276720310	5260	5260	5260	5260	0
75	20240530	184500	276720310	5260	5260	5260	5260	0
76	20240530	184400	276720310	5260	5260	5260	5260	0
77	20240530	184300	276720310	5260	5260	5260	5260	0
78	20240530	184200	276720310	5260	5260	5260	5260	0
79	20240530	184100	276720310	5260	5260	5260	5260	0
80	20240530	184000	276720310	5260	5260	5260	5260	0
81	20240530	183900	276720310	5260	5260	5260	5260	0
82	20240530	183800	276720310	5260	5260	5260	5260	0
83	20240530	183700	276720310	5260	5260	5260	5260	0
84	20240530	183600	276720310	5260	5260	5260	5260	0
85	20240530	183500	276720310	5260	5260	5260	5260	0
86	20240530	183400	276720310	5260	5260	5260	5260	0
87	20240530	183300	276720310	5260	5260	5260	5260	0
88	20240530	183200	276720310	5260	5260	5260	5260	0
89	20240530	183100	276720310	5260	5260	5260	5260	0
90	20240530	183000	276720310	5260	5260	5260	5260	0
91	20240530	182900	276720310	5260	5260	5260	5260	0
92	20240530	182800	276720310	5260	5260	5260	5260	316
93	20240530	182700	276720310	5260	5260	5260	5260	0
94	20240530	182600	276720310	5260	5260	5260	5260	0
95	20240530	182500	276720310	5260	5260	5260	5260	0
96	20240530	182400	276720310	5260	5260	5260	5260	0
97	20240530	182300	276720310	5260	5260	5260	5260	0
98	20240530	182200	276720310	5260	5260	5260	5260	0
99	20240530	182100	276720310	5260	5260	5260	5260	0
100	20240530	182000	276720310	5260	5260	5260	5260	0
101	20240530	181900	276720310	5260	5260	5260	5260	0
102	20240530	181800	276720310	5260	5260	5260	5260	0
103	20240530	181700	276720310	5260	5260	5260	5260	0
104	20240530	181600	276720310	5260	5260	5260	5260	0
105	20240530	181500	276720310	5260	5260	5260	5260	0
106	20240530	181400	276720310	5260	5260	5260	5260	0
107	20240530	181300	276720310	5260	5260	5260	5260	0
108	20240530	181200	276720310	5260	5260	5260	5260	0
109	20240530	181100	276720310	5260	5260	5260	5260	0
110	20240530	181000	276720310	5260	5260	5260	5260	0
111	20240530	180900	276720310	5260	5260	5260	5260	0
112	20240530	180800	276720310	5260	5260	5260	5260	0
113	20240530	180700	276720310	5260	5260	5260	5260	0
114	20240530	180600	276720310	5260	5260	5260	5260	0
115	20240530	180500	276720310	5260	5260	5260	5260	0
116	20240530	180400	276720310	5260	5260	5260	5260	0
117	20240530	180300	276720310	5260	5260	5260	5260	0
118	20240530	180200	276720310	5260	5260	5260	5260	0
119	20240530	180100	276720310	5260	5260	5260	5260	0
120	20240530	180000	276720310	5260	5260	5260	5260	0
121	20240530	175900	276720310	5260	5260	5260	5260	0
122	20240530	175800	276720310	5260	5260	5260	5260	316
123	20240530	175700	276720310	5260	5260	5260	5260	0
124	20240530	175600	276720310	5260	5260	5260	5260	0
125	20240530	175500	276720310	5260	5260	5260	5260	0
126	20240530	175400	276720310	5260	5260	5260	5260	0
127	20240530	175300	276720310	5260	5260	5260	5260	0
128	20240530	175200	276720310	5260	5260	5260	5260	0
129	20240530	175100	276720310	5260	5260	5260	5260	0
130	20240530	175000	276720310	5260	5260	5260	5260	0
131	20240530	174900	276720310	5260	5260	5260	5260	0
132	20240530	174800	276720310	5260	5260	5260	5260	0
133	20240530	174700	276720310	5260	5260	5260	5260	0
134	20240530	174600	276720310	5260	5260	5260	5260	0
135	20240530	174500	276720310	5260	5260	5260	5260	0
136	20240530	174400	276720310	5260	5260	5260	5260	0
137	20240530	174300	276720310	5260	5260	5260	5260	0
138	20240530	174200	276720310	5260	5260	5260	5260	0
139	20240530	174100	276720310	5260	5260	5260	5260	0
140	20240530	174000	276720310	5260	5260	5260	5260	0
141	20240530	173900	276720310	5260	5260	5260	5260	0
142	20240530	173800	276720310	5260	5260	5260	5260	0
143	20240530	173700	276720310	5260	5260	5260	5260	0
144	20240530	173600	276720310	5260	5260	5260	5260	0
145	20240530	173500	276720310	5260	5260	5260	5260	0
146	20240530	173400	276720310	5260	5260	5260	5260	0
147	20240530	173300	276720310	5260	5260	5260	5260	0
148	20240530	173200	276720310	5260	5260	5260	5260	0
149	20240530	173100	276720310	5260	5260	5260	5260	0
150	20240530	173000	276720310	5260	5260	5260	5260	0
151	20240530	172900	276720310	5260	5260	5260	5260	0
152	20240530	172800	276720310	5260	5260	5260	5260	316
153	20240530	172700	276720310	5260	5260	5260	5260	0
154	20240530	172600	276720310	5260	5260	5260	5260	0
155	20240530	172500	276720310	5260	5260	5260	5260	0
156	20240530	172400	276720310	5260	5260	5260	5260	0
157	20240530	172300	276720310	5260	5260	5260	5260	0
158	20240530	172200	276720310	5260	5260	5260	5260	0
159	20240530	172100	276720310	5260	5260	5260	5260	0
160	20240530	172000	276720310	5260	5260	5260	5260	0
161	20240530	171900	276720310	5260	5260	5260	5260	0
162	20240530	171800	276720310	5260	5260	5260	5260	0
163	20240530	171700	276720310	5260	5260	5260	5260	0
164	20240530	171600	276720310	5260	5260	5260	5260	0
165	20240530	171500	276720310	5260	5260	5260	5260	0
166	20240530	171400	276720310	5260	5260	5260	5260	0
167	20240530	171300	276720310	5260	5260	5260	5260	0
168	20240530	171200	276720310	5260	5260	5260	5260	0
169	20240530	171100	276720310	5260	5260	5260	5260	0
170	20240530	171000	276720310	5260	5260	5260	5260	0
171	20240530	170900	276720310	5260	5260	5260	5260	0
172	20240530	170800	276720310	5260	5260	5260	5260	0
173	20240530	170700	276720310	5260	5260	5260	5260	0
174	20240530	170600	276720310	5260	5260	5260	5260	0
175	20240530	170500	276720310	5260	5260	5260	5260	0
176	20240530	170400	276720310	5260	5260	5260	5260	0
177	20240530	170300	276720310	5260	5260	5260	5260	0
178	20240530	170200	276720310	5260	5260	5260	5260	0
179	20240530	170100	276720310	5260	5260	5260	5260	0
180	20240530	170000	276720310	5260	5260	5260	5260	0
181	20240530	165900	276720310	5260	5260	5260	5260	0
182	20240530	165800	276720310	5260	5260	5260	5260	316
183	20240530	165700	276720310	5260	5260	5260	5260	0
184	20240530	165600	276720310	5260	5260	5260	5260	0
185	20240530	165500	276720310	5260	5260	5260	5260	0
186	20240530	165400	276720310	5260	5260	5260	5260	0
187	20240530	165300	276720310	5260	5260	5260	5260	0
188	20240530	165200	276720310	5260	5260	5260	5260	0
189	20240530	165100	276720310	5260	5260	5260	5260	0
190	20240530	165000	276720310	5260	5260	5260	5260	0
191	20240530	164900	276720310	5260	5260	5260	5260	0
192	20240530	164800	276720310	5260	5260	5260	5260	0
193	20240530	164700	276720310	5260	5260	5260	5260	0
194	20240530	164600	276720310	5260	5260	5260	5260	0
195	20240530	164500	276720310	5260	5260	5260	5260	0
196	20240530	164400	276720310	5260	5260	5260	5260	0
197	20240530	164300	276720310	5260	5260	5260	5260	0
198	20240530	164200	276720310	5260	5260	5260	5260	0
199	20240530	164100	276720310	5260	5260	5260	5260	0
200	20240530	164000	276720310	5260	5260	5260	5260	0
201	20240530	163900	276720310	5260	5260	5260	5260	0
202	20240530	163800	276720310	5260	5260	5260	5260	0
203	20240530	163700	276720310	5260	5260	5260	5260	0
204	20240530	163600	276720310	5260	5260	5260	5260	0
205	20240530	163500	276720310	5260	5260	5260	5260	0
206	20240530	163400	276720310	5260	5260	5260	5260	0
207	20240530	163300	276720310	5260	5260	5260	5260	0
208	20240530	163200	276720310	5260	5260	5260	5260	0
209	20240530	163100	276720310	5260	5260	5260	5260	0
210	20240530	163000	276720310	5260	5260	5260	5260	0
211	20240530	162900	276720310	5260	5260	5260	5260	0
212	20240530	162800	276720310	5260	5260	5260	5260	316
213	20240530	162700	276720310	5260	5260	5260	5260	0
214	20240530	162600	276720310	5260	5260	5260	5260	0
215	20240530	162500	276720310	5260	5260	5260	5260	0
216	20240530	162400	276720310	5260	5260	5260	5260	0
217	20240530	162300	276720310	5260	5260	5260	5260	0
218	20240530	162200	276720310	5260	5260	5260	5260	0
219	20240530	162100	276720310	5260	5260	5260	5260	0
220	20240530	162000	276720310	5260	5260	5260	5260	0
221	20240530	161900	276720310	5260	5260	5260	5260	0
222	20240530	161800	276720310	5260	5260	5260	5260	0
223	20240530	161700	276720310	5260	5260	5260	5260	0
224	20240530	161600	276720310	5260	5260	5260	5260	0
225	20240530	161500	276720310	5260	5260	5260	5260	0
226	20240530	161400	276720310	5260	5260	5260	5260	0
227	20240530	161300	276720310	5260	5260	5260	5260	0
228	20240530	161200	276720310	5260	5260	5260	5260	0
229	20240530	161100	276720310	5260	5260	5260	5260	0
230	20240530	161000	276720310	5260	5260	5260	5260	0
231	20240530	160900	276720310	5260	5260	5260	5260	0
232	20240530	160800	276720310	5260	5260	5260	5260	0
233	20240530	160700	276720310	5260	5260	5260	5260	0
234	20240530	160600	276720310	5260	5260	5260	5260	0
235	20240530	160500	276720310	5260	5260	5260	5260	0
236	20240530	160400	276720310	5260	5260	5260	5260	0
237	20240530	160300	276720310	5260	5260	5260	5260	0
238	20240530	160200	276720310	5260	5260	5260	5260	0
239	20240530	160100	276720310	5260	5260	5260	5260	0
240	20240530	160000	276720310	5260	5260	5260	5260	0
241	20240530	155900	276720310	5260	5260	5260	5260	0
242	20240530	155800	276720310	5260	5260	5260	5260	316
243	20240530	155700	276720310	5260	5260	5260	5260	0
244	20240530	155600	276720310	5260	5260	5260	5260	0
245	20240530	155500	276720310	5260	5260	5260	5260	0
246	20240530	155400	276720310	5260	5260	5260	5260	0
247	20240530	155300	276720310	5260	5260	5260	5260	0
248	20240530	155200	276720310	5260	5260	5260	5260	0
249	20240530	155100	276720310	5260	5260	5260	5260	0
250	20240530	155000	276720310	5260	5260	5260	5260	0
251	20240530	154900	276720310	5260	5260	5260	5260	0
252	20240530	154800	276720310	5260	5260	5260	5260	0
253	20240530	154700	276720310	5260	5260	5260	5260	0
254	20240530	154600	276720310	5260	5260	5260	5260	0
255	20240530	154500	276720310	5260	5260	5260	5260	0
256	20240530	154400	276720310	5260	5260	5260	5260	0
257	20240530	154300	276720310	5260	5260	5260	5260	0
258	20240530	154200	276720310	5260	5260	5260	5260	0
259	20240530	154100	276720310	5260	5260	5260	5260	0
260	20240530	154000	276720310	5260	5260	5260	5260	0
261	20240530	153900	276720310	5260	5260	5260	5260	0
262	20240530	153800	276720310	5260	5260	5260	5260	0
263	20240530	153700	276720310	5260	5260	5260	5260	0
264	20240530	153600	276720310	5260	5260	5260	5260	0
265	20240530	153500	276720310	5260	5260	5260	5260	0
266	20240530	153400	276720310	5260	5260	5260	5260	0
267	20240530	153300	276720310	5260	5260	5260	5260	0
268	20240530	153200	276720310	5260	5260	5260	5260	0
269	20240530	153100	276720310	5260	5260	5260	5260	0
270	20240530	153000	276720310	5260	5260	5260	5260	316
271	20240530	152900	275058150	5260	5260	5260	5260	0
272	20240530	152800	275058150	5260	5260	5260	5260	0
273	20240530	152700	275058150	5260	5260	5260	5260	0
274	20240530	152600	275058150	5260	5260	5260	5260	0
275	20240530	152500	275058150	5260	5260	5260	5260	0
276	20240530	152400	275058150	5260	5260	5260	5260	0
277	20240530	152300	275058150	5260	5260	5260	5260	0
278	20240530	152200	275058150	5260	5260	5260	5260	0
279	20240530	152100	275058150	5260	5260	5260	5260	0
280	20240530	152000	275058150	5260	5260	5260	5260	0
281	20240530	151900	275058150	5260	5250	5260	5250	167
282	20240530	151800	274181390	5270	5260	5270	5260	202
283	20240530	151700	273116970	5260	5260	5260	5260	406
284	20240530	151600	270981410	5260	5260	5270	5250	1012
285	20240530	151500	265659030	5260	5260	5260	5260	1
286	20240530	151400	265653770	5260	5260	5260	5260	50
287	20240530	151300	265390770	5260	5260	5260	5250	193
288	20240530	151200	264376720	5260	5260	5260	5260	27
289	20240530	151100	264234700	5260	5250	5260	5250	16
290	20240530	151000	264150670	5260	5260	5260	5260	54
291	20240530	150900	263866630	5260	5260	5260	5260	0
292	20240530	150800	263866630	5260	5260	5260	5260	0
293	20240530	150700	263866630	5260	5260	5260	5260	0
294	20240530	150600	263866630	5260	5260	5260	5260	58
295	20240530	150500	263561550	5260	5260	5260	5260	927
296	20240530	150400	258685530	5270	5270	5270	5270	286
297	20240530	150300	257178310	5260	5260	5260	5260	1
298	20240530	150200	257173050	5260	5260	5260	5260	356
299	20240530	150100	255300490	5260	5260	5260	5260	4
300	20240530	150000	255279450	5260	5250	5260	5250	12
301	20240530	145900	255216350	5260	5260	5260	5260	0
302	20240530	145800	255216350	5260	5260	5260	5260	0
303	20240530	145700	255216350	5260	5260	5260	5260	0
304	20240530	145600	255216350	5260	5260	5260	5260	0
305	20240530	145500	255216350	5260	5250	5260	5250	117
306	20240530	145400	254602090	5250	5250	5250	5250	0
307	20240530	145300	254602090	5250	5250	5250	5250	1550
308	20240530	145200	246464590	5260	5260	5260	5260	0
309	20240530	145100	246464590	5260	5260	5260	5260	0
310	20240530	145000	246464590	5260	5260	5260	5260	0
311	20240530	144900	246464590	5260	5260	5260	5260	0
312	20240530	144800	246464590	5260	5260	5260	5260	1
313	20240530	144700	246459330	5260	5260	5260	5260	10
314	20240530	144600	246406730	5250	5250	5250	5250	0
315	20240530	144500	246406730	5250	5250	5250	5250	0
316	20240530	144400	246406730	5250	5250	5250	5250	0
317	20240530	144300	246406730	5250	5250	5250	5250	17
318	20240530	144200	246317480	5260	5260	5260	5260	0
319	20240530	144100	246317480	5260	5260	5260	5260	0
320	20240530	144000	246317480	5260	5260	5260	5260	0
321	20240530	143900	246317480	5260	5260	5260	5260	0
322	20240530	143800	246317480	5260	5250	5260	5240	4365
323	20240530	143700	223396630	5250	5250	5250	5250	0
324	20240530	143600	223396630	5250	5250	5250	5250	0
325	20240530	143500	223396630	5250	5250	5250	5250	0
326	20240530	143400	223396630	5250	5250	5250	5250	0
327	20240530	143300	223396630	5250	5250	5250	5250	0
328	20240530	143200	223396630	5250	5250	5250	5250	0
329	20240530	143100	223396630	5250	5250	5250	5250	0
330	20240530	143000	223396630	5250	5250	5250	5250	4
331	20240530	142900	223375630	5260	5260	5260	5260	0
332	20240530	142800	223375630	5260	5260	5260	5260	0
333	20240530	142700	223375630	5260	5260	5260	5260	0
334	20240530	142600	223375630	5260	5260	5260	5260	0
335	20240530	142500	223375630	5260	5260	5260	5260	0
336	20240530	142400	223375630	5260	5260	5260	5260	0
337	20240530	142300	223375630	5260	5260	5260	5260	0
338	20240530	142200	223375630	5260	5260	5260	5260	0
339	20240530	142100	223375630	5260	5260	5260	5260	0
340	20240530	142000	223375630	5260	5260	5260	5260	0
341	20240530	141900	223375630	5260	5260	5260	5260	0
342	20240530	141800	223375630	5260	5260	5260	5260	0
343	20240530	141700	223375630	5260	5260	5260	5260	0
344	20240530	141600	223375630	5260	5260	5260	5260	0
345	20240530	141500	223375630	5260	5260	5260	5260	0
346	20240530	141400	223375630	5260	5260	5260	5260	0
347	20240530	141300	223375630	5260	5260	5260	5260	0
348	20240530	141200	223375630	5260	5260	5260	5260	0
349	20240530	141100	223375630	5260	5260	5260	5260	0
350	20240530	141000	223375630	5260	5260	5260	5260	0
351	20240530	140900	223375630	5260	5260	5260	5260	0
352	20240530	140800	223375630	5260	5260	5260	5260	0
353	20240530	140700	223375630	5260	5260	5260	5260	0
354	20240530	140600	223375630	5260	5260	5260	5260	0
355	20240530	140500	223375630	5260	5260	5260	5260	0
356	20240530	140400	223375630	5260	5250	5260	5250	102
357	20240530	140300	222840120	5240	5240	5240	5240	0
358	20240530	140200	222840120	5240	5240	5240	5240	0
359	20240530	140100	222840120	5240	5240	5240	5240	0
360	20240530	140000	222840120	5240	5240	5240	5240	0
361	20240530	135900	222840120	5240	5240	5240	5240	0
362	20240530	135800	222840120	5240	5240	5240	5240	146
363	20240530	135700	222075080	5270	5270	5270	5270	0
364	20240530	135600	222075080	5270	5270	5270	5270	3
365	20240530	135500	222059270	5270	5260	5270	5260	92
366	20240530	135400	221575190	5230	5230	5230	5230	0
367	20240530	135300	221575190	5230	5230	5230	5230	104
368	20240530	135200	221031270	5270	5270	5270	5270	0
369	20240530	135100	221031270	5270	5270	5270	5270	0
370	20240530	135000	221031270	5270	5270	5270	5270	353
371	20240530	134900	219170960	5260	5260	5260	5260	90
372	20240530	134800	218697560	5260	5260	5260	5260	1
373	20240530	134700	218692300	5260	5260	5260	5260	230
374	20240530	134600	217482500	5250	5250	5250	5250	1
375	20240530	134500	217477250	5250	5250	5250	5250	235
376	20240530	134400	216243500	5240	5240	5240	5240	2
377	20240530	134300	216233020	5240	5240	5240	5240	0
378	20240530	134200	216233020	5240	5250	5250	5240	5
379	20240530	134100	216206790	5230	5230	5230	5230	0
380	20240530	134000	216206790	5230	5230	5230	5230	0
381	20240530	133900	216206790	5230	5250	5260	5230	2447
382	20240530	133800	203371480	5240	5240	5240	5240	100
383	20240530	133700	202847480	5240	5240	5240	5240	0
384	20240530	133600	202847480	5240	5240	5240	5240	0
385	20240530	133500	202847480	5240	5240	5240	5240	0
386	20240530	133400	202847480	5240	5240	5240	5240	0
387	20240530	133300	202847480	5240	5240	5240	5240	30
388	20240530	133200	202690280	5240	5240	5240	5240	0
389	20240530	133100	202690280	5240	5240	5240	5240	793
390	20240530	133000	198534960	5240	5240	5240	5240	6
391	20240530	132900	198503520	5230	5230	5230	5230	0
392	20240530	132800	198503520	5230	5220	5230	5220	864
393	20240530	132700	193989610	5220	5250	5250	5220	3900
394	20240530	132600	173596560	5250	5250	5250	5250	1
395	20240530	132500	173591310	5250	5250	5250	5250	0
396	20240530	132400	173591310	5250	5250	5250	5250	0
397	20240530	132300	173591310	5250	5250	5250	5250	179
398	20240530	132200	172651560	5250	5250	5250	5250	0
399	20240530	132100	172651560	5250	5250	5250	5250	0
400	20240530	132000	172651560	5250	5250	5250	5250	1
401	20240530	131900	172646310	5250	5250	5250	5250	121
402	20240530	131800	172011060	5240	5240	5240	5240	0
403	20240530	131700	172011060	5240	5240	5240	5240	0
404	20240530	131600	172011060	5240	5240	5240	5240	0
405	20240530	131500	172011060	5240	5240	5240	5240	0
406	20240530	131400	172011060	5240	5240	5240	5240	0
407	20240530	131300	172011060	5240	5240	5240	5240	0
408	20240530	131200	172011060	5240	5240	5240	5240	0
409	20240530	131100	172011060	5240	5240	5240	5240	0
410	20240530	131000	172011060	5240	5240	5240	5240	381
411	20240530	130900	170014620	5260	5260	5260	5260	0
412	20240530	130800	170014620	5260	5260	5260	5260	0
413	20240530	130700	170014620	5260	5260	5260	5260	0
414	20240530	130600	170014620	5260	5260	5260	5260	0
415	20240530	130500	170014620	5260	5260	5260	5260	0
416	20240530	130400	170014620	5260	5260	5260	5260	0
417	20240530	130300	170014620	5260	5260	5260	5260	0
418	20240530	130200	170014620	5260	5260	5260	5260	0
419	20240530	130100	170014620	5260	5260	5260	5260	1
420	20240530	130000	170009360	5240	5240	5240	5240	7
421	20240530	125900	169972680	5250	5240	5250	5240	101
422	20240530	125800	169443430	5240	5240	5240	5240	0
423	20240530	125700	169443430	5240	5240	5240	5240	200
424	20240530	125600	168395430	5240	5240	5240	5240	8
425	20240530	125500	168353510	5240	5240	5240	5240	0
426	20240530	125400	168353510	5240	5240	5240	5240	10
427	20240530	125300	168301110	5240	5240	5240	5240	7
428	20240530	125200	168264430	5240	5240	5240	5240	0
429	20240530	125100	168264430	5240	5240	5240	5240	0
430	20240530	125000	168264430	5240	5240	5240	5240	8
431	20240530	124900	168222510	5240	5240	5240	5240	19
432	20240530	124800	168122950	5260	5260	5260	5260	0
433	20240530	124700	168122950	5260	5240	5260	5240	327
434	20240530	124600	166409070	5240	5240	5240	5240	0
435	20240530	124500	166409070	5240	5240	5240	5240	0
436	20240530	124400	166409070	5240	5240	5240	5240	0
437	20240530	124300	166409070	5240	5240	5240	5240	8
438	20240530	124200	166367150	5240	5240	5240	5240	0
439	20240530	124100	166367150	5240	5240	5240	5240	0
440	20240530	124000	166367150	5240	5240	5240	5240	8
441	20240530	123900	166325230	5250	5250	5250	5250	0
442	20240530	123800	166325230	5250	5250	5250	5250	1077
443	20240530	123700	160670980	5230	5240	5240	5230	1379
444	20240530	123600	153445090	5230	5230	5230	5230	0
445	20240530	123500	153445090	5230	5230	5230	5230	0
446	20240530	123400	153445090	5230	5230	5230	5230	8
447	20240530	123300	153403250	5230	5230	5230	5230	0
448	20240530	123200	153403250	5230	5230	5230	5230	0
449	20240530	123100	153403250	5230	5230	5230	5230	0
450	20240530	123000	153403250	5230	5230	5230	5230	7
451	20240530	122900	153366640	5240	5240	5240	5240	158
452	20240530	122800	152538720	5230	5230	5230	5230	0
453	20240530	122700	152538720	5230	5230	5230	5230	8
454	20240530	122600	152496880	5230	5230	5230	5230	0
455	20240530	122500	152496880	5230	5230	5230	5230	0
456	20240530	122400	152496880	5230	5230	5230	5230	8
457	20240530	122300	152455040	5230	5230	5230	5230	0
458	20240530	122200	152455040	5230	5230	5230	5230	0
459	20240530	122100	152455040	5230	5230	5230	5230	7
460	20240530	122000	152418430	5230	5230	5230	5230	0
461	20240530	121900	152418430	5230	5230	5230	5230	500
462	20240530	121800	149803430	5230	5230	5230	5230	8
463	20240530	121700	149761590	5230	5230	5230	5230	0
464	20240530	121600	149761590	5230	5230	5230	5230	0
465	20240530	121500	149761590	5230	5230	5230	5230	0
466	20240530	121400	149761590	5230	5230	5230	5230	7
467	20240530	121300	149724980	5240	5240	5240	5240	0
468	20240530	121200	149724980	5240	5240	5240	5240	0
469	20240530	121100	149724980	5240	5230	5240	5230	6
470	20240530	121000	149693590	5220	5220	5220	5220	0
471	20240530	120900	149693590	5220	5220	5220	5220	0
472	20240530	120800	149693590	5220	5220	5220	5220	8
473	20240530	120700	149651830	5220	5220	5220	5220	1300
474	20240530	120600	142865830	5220	5220	5220	5220	0
475	20240530	120500	142865830	5220	5220	5220	5220	7
476	20240530	120400	142829290	5220	5220	5220	5220	0
477	20240530	120300	142829290	5220	5220	5220	5220	0
478	20240530	120200	142829290	5220	5220	5220	5220	8
479	20240530	120100	142787530	5220	5220	5220	5220	0
480	20240530	120000	142787530	5220	5220	5220	5220	0
481	20240530	115900	142787530	5220	5220	5220	5220	0
482	20240530	115800	142787530	5220	5220	5220	5220	7
483	20240530	115700	142750990	5240	5230	5240	5220	2232
484	20240530	115600	131078510	5250	5250	5250	5250	0
485	20240530	115500	131078510	5250	5230	5250	5230	23
486	20240530	115400	130957920	5230	5230	5230	5230	0
487	20240530	115300	130957920	5230	5230	5230	5230	0
488	20240530	115200	130957920	5230	5230	5230	5230	8
489	20240530	115100	130916080	5230	5230	5230	5230	0
490	20240530	115000	130916080	5230	5230	5230	5230	0
491	20240530	114900	130916080	5230	5240	5240	5230	1758
492	20240530	114800	121715500	5240	5240	5240	5240	0
493	20240530	114700	121715500	5240	5240	5240	5240	0
494	20240530	114600	121715500	5240	5240	5240	5240	0
495	20240530	114500	121715500	5240	5250	5250	5240	1513
496	20240530	114400	113772330	5250	5250	5250	5250	0
497	20240530	114300	113772330	5250	5250	5250	5250	66
498	20240530	114200	113425830	5250	5250	5250	5250	7
499	20240530	114100	113389080	5250	5250	5250	5250	0
500	20240530	114000	113389080	5250	5250	5250	5250	0
501	20240530	113900	113389080	5250	5250	5250	5250	8
502	20240530	113800	113347080	5250	5250	5250	5250	0
503	20240530	113700	113347080	5250	5250	5250	5250	0
504	20240530	113600	113347080	5250	5250	5250	5250	8
505	20240530	113500	113305080	5250	5250	5250	5250	0
506	20240530	113400	113305080	5250	5250	5250	5250	70
507	20240530	113300	112937580	5250	5250	5250	5250	7
508	20240530	113200	112900830	5250	5250	5250	5250	0
509	20240530	113100	112900830	5250	5250	5250	5250	0
510	20240530	113000	112900830	5250	5250	5250	5250	0
511	20240530	112900	112900830	5250	5250	5250	5250	8
512	20240530	112800	112858830	5250	5250	5250	5250	60
513	20240530	112700	112543830	5250	5250	5250	5250	0
514	20240530	112600	112543830	5250	5250	5250	5250	7
515	20240530	112500	112507080	5250	5250	5250	5250	1
516	20240530	112400	112501830	5240	5240	5240	5240	0
517	20240530	112300	112501830	5240	5240	5240	5240	9
518	20240530	112200	112454670	5250	5250	5250	5250	0
519	20240530	112100	112454670	5250	5250	5250	5250	0
520	20240530	112000	112454670	5250	5250	5250	5250	7
521	20240530	111900	112417920	5250	5250	5250	5250	0
522	20240530	111800	112417920	5250	5250	5250	5250	30
523	20240530	111700	112260420	5250	5250	5250	5250	1
524	20240530	111600	112255170	5250	5250	5250	5250	7
525	20240530	111500	112218420	5250	5250	5250	5250	0
526	20240530	111400	112218420	5250	5250	5250	5250	0
527	20240530	111300	112218420	5250	5250	5250	5250	8
528	20240530	111200	112176420	5250	5250	5250	5250	0
529	20240530	111100	112176420	5250	5250	5250	5250	0
530	20240530	111000	112176420	5250	5260	5260	5250	8
531	20240530	110900	112134410	5250	5250	5250	5250	0
532	20240530	110800	112134410	5250	5250	5250	5250	0
533	20240530	110700	112134410	5250	5250	5250	5250	8
534	20240530	110600	112092410	5250	5250	5250	5250	100
535	20240530	110500	111567410	5240	5240	5240	5240	0
536	20240530	110400	111567410	5240	5240	5240	5240	8
537	20240530	110300	111525490	5250	5250	5250	5250	0
538	20240530	110200	111525490	5250	5250	5250	5250	0
539	20240530	110100	111525490	5250	5250	5250	5250	0
540	20240530	110000	111525490	5250	5250	5250	5250	7
541	20240530	105900	111488740	5250	5250	5250	5250	0
542	20240530	105800	111488740	5250	5250	5250	5250	140
543	20240530	105700	110753740	5250	5250	5250	5250	8
544	20240530	105600	110711740	5250	5250	5250	5250	9
545	20240530	105500	110664490	5270	5260	5270	5260	19
546	20240530	105400	110564430	5250	5250	5250	5250	7
547	20240530	105300	110527680	5260	5260	5260	5260	0
548	20240530	105200	110527680	5260	5260	5260	5260	0
549	20240530	105100	110527680	5260	5260	5260	5260	0
550	20240530	105000	110527680	5260	5260	5260	5260	0
551	20240530	104900	110527680	5260	5260	5260	5260	0
552	20240530	104800	110527680	5260	5260	5260	5260	0
553	20240530	104700	110527680	5260	5250	5270	5250	47
554	20240530	104600	110280210	5240	5240	5240	5240	0
555	20240530	104500	110280210	5240	5240	5240	5240	0
556	20240530	104400	110280210	5240	5240	5240	5240	99
557	20240530	104300	109761450	5230	5230	5230	5230	0
558	20240530	104200	109761450	5230	5230	5230	5230	0
559	20240530	104100	109761450	5230	5230	5230	5230	0
560	20240530	104000	109761450	5230	5230	5230	5230	0
561	20240530	103900	109761450	5230	5230	5230	5230	0
562	20240530	103800	109761450	5230	5230	5230	5230	390
563	20240530	103700	107721750	5230	5250	5250	5230	426
564	20240530	103600	105493750	5250	5250	5250	5250	1
565	20240530	103500	105488500	5260	5260	5260	5260	0
566	20240530	103400	105488500	5260	5260	5260	5260	0
567	20240530	103300	105488500	5260	5260	5260	5260	0
568	20240530	103200	105488500	5260	5240	5260	5230	5271
569	20240530	103100	77880920	5230	5230	5230	5230	0
570	20240530	103000	77880920	5230	5230	5230	5230	0
571	20240530	102900	77880920	5230	5230	5230	5230	200
572	20240530	102800	76834920	5230	5230	5230	5230	2112
573	20240530	102700	65789160	5230	5230	5230	5230	0
574	20240530	102600	65789160	5230	5230	5230	5230	0
575	20240530	102500	65789160	5230	5230	5230	5230	0
576	20240530	102400	65789160	5230	5230	5230	5230	0
577	20240530	102300	65789160	5230	5230	5230	5230	0
578	20240530	102200	65789160	5230	5230	5230	5230	0
579	20240530	102100	65789160	5230	5230	5230	5230	0
580	20240530	102000	65789160	5230	5230	5230	5230	0
581	20240530	101900	65789160	5230	5230	5230	5230	0
582	20240530	101800	65789160	5230	5230	5230	5230	1000
583	20240530	101700	60559160	5230	5230	5230	5230	16
584	20240530	101600	60475480	5230	5230	5230	5230	0
585	20240530	101500	60475480	5230	5230	5230	5230	0
586	20240530	101400	60475480	5230	5230	5230	5230	0
587	20240530	101300	60475480	5230	5240	5240	5230	700
588	20240530	101200	56813630	5240	5240	5240	5240	0
589	20240530	101100	56813630	5240	5240	5240	5240	0
590	20240530	101000	56813630	5240	5250	5250	5240	401
591	20240530	100900	54709380	5250	5250	5250	5250	20
592	20240530	100800	54604380	5240	5240	5240	5240	0
593	20240530	100700	54604380	5240	5240	5240	5240	16
594	20240530	100600	54520540	5240	5240	5240	5240	0
595	20240530	100500	54520540	5240	5240	5240	5240	134
596	20240530	100400	53818380	5240	5240	5240	5240	0
597	20240530	100300	53818380	5240	5240	5240	5240	332
598	20240530	100200	52078700	5240	5240	5240	5240	0
599	20240530	100100	52078700	5240	5240	5240	5240	13
600	20240530	100000	52010580	5260	5260	5260	5260	0
601	20240530	095900	52010580	5260	5260	5260	5260	0
602	20240530	095800	52010580	5260	5260	5260	5260	0
603	20240530	095700	52010580	5260	5260	5260	5260	0
604	20240530	095600	52010580	5260	5260	5260	5260	30
605	20240530	095500	51852780	5260	5260	5260	5260	0
606	20240530	095400	51852780	5260	5260	5260	5260	0
607	20240530	095300	51852780	5260	5260	5260	5260	5
608	20240530	095200	51826480	5260	5260	5260	5260	0
609	20240530	095100	51826480	5260	5260	5260	5260	1
610	20240530	095000	51821220	5260	5260	5260	5260	30
611	20240530	094900	51663420	5260	5230	5260	5230	4716
612	20240530	094800	26936530	5240	5240	5240	5240	0
613	20240530	094700	26936530	5240	5240	5240	5240	0
614	20240530	094600	26936530	5240	5240	5240	5240	1
615	20240530	094500	26931290	5230	5230	5230	5230	0
616	20240530	094400	26931290	5230	5220	5230	5220	1825
617	20240530	094300	17387790	5210	5210	5210	5210	0
618	20240530	094200	17387790	5210	5210	5210	5210	0
619	20240530	094100	17387790	5210	5210	5210	5210	507
620	20240530	094000	14746320	5210	5210	5210	5210	0
621	20240530	093900	14746320	5210	5210	5210	5210	1
622	20240530	093800	14741110	5200	5200	5200	5200	100
623	20240530	093700	14221110	5200	5200	5200	5200	163
624	20240530	093600	13373510	5200	5200	5200	5200	656
625	20240530	093500	9962310	5230	5230	5230	5230	0
626	20240530	093400	9962310	5230	5230	5230	5230	0
627	20240530	093300	9962310	5230	5230	5230	5230	0
628	20240530	093200	9962310	5230	5230	5230	5230	0
629	20240530	093100	9962310	5230	5230	5230	5230	0
630	20240530	093000	9962310	5230	5230	5230	5230	0
631	20240530	092900	9962310	5230	5230	5230	5230	0
632	20240530	092800	9962310	5230	5230	5230	5230	0
633	20240530	092700	9962310	5230	5230	5230	5230	0
634	20240530	092600	9962310	5230	5230	5230	5230	0
635	20240530	092500	9962310	5230	5230	5230	5230	0
636	20240530	092400	9962310	5230	5230	5230	5230	0
637	20240530	092300	9962310	5230	5230	5230	5230	0
638	20240530	092200	9962310	5230	5190	5230	5190	154
639	20240530	092100	9159100	5200	5200	5200	5200	0
640	20240530	092000	9159100	5200	5200	5200	5200	0
641	20240530	091900	9159100	5200	5200	5200	5200	1
642	20240530	091800	9153900	5200	5200	5200	5200	0
643	20240530	091700	9153900	5200	5200	5200	5200	0
644	20240530	091600	9153900	5200	5200	5200	5200	0
645	20240530	091500	9153900	5200	5200	5200	5200	0
646	20240530	091400	9153900	5200	5200	5200	5200	0
647	20240530	091300	9153900	5200	5200	5200	5200	0
648	20240530	091200	9153900	5200	5200	5200	5200	0
649	20240530	091100	9153900	5200	5200	5200	5200	54
650	20240530	091000	8873100	5200	5200	5200	5200	1
651	20240530	090900	8867900	5200	5200	5200	5200	0
652	20240530	090800	8867900	5200	5200	5200	5200	0
653	20240530	090700	8867900	5200	5200	5200	5200	0
654	20240530	090600	8867900	5200	5210	5220	5200	1200
655	20240530	090500	2625770	5200	5200	5200	5200	483
656	20240530	090400	114170	5210	5210	5210	5210	0
657	20240530	090300	114170	5210	5210	5210	5210	0
658	20240530	090200	114170	5210	5210	5210	5210	0
659	20240530	090100	114170	5210	5210	5210	5210	0
660	20240530	090000	114170	5210	5120	5210	5120	22