KissMeData/101530/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201100	213565160	5920	5920	5920	5920	353
3	20240530	201000	213565160	5920	5920	5920	5920	0
4	20240530	200900	213565160	5920	5920	5920	5920	0
5	20240530	200800	213565160	5920	5920	5920	5920	0
6	20240530	200700	213565160	5920	5920	5920	5920	0
7	20240530	200600	213565160	5920	5920	5920	5920	0
8	20240530	200500	213565160	5920	5920	5920	5920	0
9	20240530	200400	213565160	5920	5920	5920	5920	0
10	20240530	200300	213565160	5920	5920	5920	5920	0
11	20240530	200200	213565160	5920	5920	5920	5920	0
12	20240530	200100	213565160	5920	5920	5920	5920	0
13	20240530	200000	213565160	5920	5920	5920	5920	0
14	20240530	195900	213565160	5920	5920	5920	5920	0
15	20240530	195800	213565160	5920	5920	5920	5920	0
16	20240530	195700	213565160	5920	5920	5920	5920	0
17	20240530	195600	213565160	5920	5920	5920	5920	0
18	20240530	195500	213565160	5920	5920	5920	5920	0
19	20240530	195400	213565160	5920	5920	5920	5920	0
20	20240530	195300	213565160	5920	5920	5920	5920	0
21	20240530	195200	213565160	5920	5920	5920	5920	0
22	20240530	195100	213565160	5920	5920	5920	5920	0
23	20240530	195000	213565160	5920	5920	5920	5920	0
24	20240530	194900	213565160	5920	5920	5920	5920	0
25	20240530	194800	213565160	5920	5920	5920	5920	0
26	20240530	194700	213565160	5920	5920	5920	5920	0
27	20240530	194600	213565160	5920	5920	5920	5920	0
28	20240530	194500	213565160	5920	5920	5920	5920	0
29	20240530	194400	213565160	5920	5920	5920	5920	0
30	20240530	194300	213565160	5920	5920	5920	5920	0
31	20240530	194200	213565160	5920	5920	5920	5920	0
32	20240530	194100	213565160	5920	5920	5920	5920	353
33	20240530	194000	213565160	5920	5920	5920	5920	0
34	20240530	193900	213565160	5920	5920	5920	5920	0
35	20240530	193800	213565160	5920	5920	5920	5920	0
36	20240530	193700	213565160	5920	5920	5920	5920	0
37	20240530	193600	213565160	5920	5920	5920	5920	0
38	20240530	193500	213565160	5920	5920	5920	5920	0
39	20240530	193400	213565160	5920	5920	5920	5920	0
40	20240530	193300	213565160	5920	5920	5920	5920	0
41	20240530	193200	213565160	5920	5920	5920	5920	0
42	20240530	193100	213565160	5920	5920	5920	5920	0
43	20240530	193000	213565160	5920	5920	5920	5920	0
44	20240530	192900	213565160	5920	5920	5920	5920	0
45	20240530	192800	213565160	5920	5920	5920	5920	0
46	20240530	192700	213565160	5920	5920	5920	5920	0
47	20240530	192600	213565160	5920	5920	5920	5920	0
48	20240530	192500	213565160	5920	5920	5920	5920	0
49	20240530	192400	213565160	5920	5920	5920	5920	0
50	20240530	192300	213565160	5920	5920	5920	5920	0
51	20240530	192200	213565160	5920	5920	5920	5920	0
52	20240530	192100	213565160	5920	5920	5920	5920	0
53	20240530	192000	213565160	5920	5920	5920	5920	0
54	20240530	191900	213565160	5920	5920	5920	5920	0
55	20240530	191800	213565160	5920	5920	5920	5920	0
56	20240530	191700	213565160	5920	5920	5920	5920	0
57	20240530	191600	213565160	5920	5920	5920	5920	0
58	20240530	191500	213565160	5920	5920	5920	5920	0
59	20240530	191400	213565160	5920	5920	5920	5920	0
60	20240530	191300	213565160	5920	5920	5920	5920	0
61	20240530	191200	213565160	5920	5920	5920	5920	0
62	20240530	191100	213565160	5920	5920	5920	5920	353
63	20240530	191000	213565160	5920	5920	5920	5920	0
64	20240530	190900	213565160	5920	5920	5920	5920	0
65	20240530	190800	213565160	5920	5920	5920	5920	0
66	20240530	190700	213565160	5920	5920	5920	5920	0
67	20240530	190600	213565160	5920	5920	5920	5920	0
68	20240530	190500	213565160	5920	5920	5920	5920	0
69	20240530	190400	213565160	5920	5920	5920	5920	0
70	20240530	190300	213565160	5920	5920	5920	5920	0
71	20240530	190200	213565160	5920	5920	5920	5920	0
72	20240530	190100	213565160	5920	5920	5920	5920	0
73	20240530	190000	213565160	5920	5920	5920	5920	0
74	20240530	185900	213565160	5920	5920	5920	5920	0
75	20240530	185800	213565160	5920	5920	5920	5920	0
76	20240530	185700	213565160	5920	5920	5920	5920	0
77	20240530	185600	213565160	5920	5920	5920	5920	0
78	20240530	185500	213565160	5920	5920	5920	5920	0
79	20240530	185400	213565160	5920	5920	5920	5920	0
80	20240530	185300	213565160	5920	5920	5920	5920	0
81	20240530	185200	213565160	5920	5920	5920	5920	0
82	20240530	185100	213565160	5920	5920	5920	5920	0
83	20240530	185000	213565160	5920	5920	5920	5920	0
84	20240530	184900	213565160	5920	5920	5920	5920	0
85	20240530	184800	213565160	5920	5920	5920	5920	0
86	20240530	184700	213565160	5920	5920	5920	5920	0
87	20240530	184600	213565160	5920	5920	5920	5920	0
88	20240530	184500	213565160	5920	5920	5920	5920	0
89	20240530	184400	213565160	5920	5920	5920	5920	0
90	20240530	184300	213565160	5920	5920	5920	5920	0
91	20240530	184200	213565160	5920	5920	5920	5920	0
92	20240530	184100	213565160	5920	5920	5920	5920	353
93	20240530	184000	213565160	5920	5920	5920	5920	0
94	20240530	183900	213565160	5920	5920	5920	5920	0
95	20240530	183800	213565160	5920	5920	5920	5920	0
96	20240530	183700	213565160	5920	5920	5920	5920	0
97	20240530	183600	213565160	5920	5920	5920	5920	0
98	20240530	183500	213565160	5920	5920	5920	5920	0
99	20240530	183400	213565160	5920	5920	5920	5920	0
100	20240530	183300	213565160	5920	5920	5920	5920	0
101	20240530	183200	213565160	5920	5920	5920	5920	0
102	20240530	183100	213565160	5920	5920	5920	5920	0
103	20240530	183000	213565160	5920	5920	5920	5920	0
104	20240530	182900	213565160	5920	5920	5920	5920	0
105	20240530	182800	213565160	5920	5920	5920	5920	0
106	20240530	182700	213565160	5920	5920	5920	5920	0
107	20240530	182600	213565160	5920	5920	5920	5920	0
108	20240530	182500	213565160	5920	5920	5920	5920	0
109	20240530	182400	213565160	5920	5920	5920	5920	0
110	20240530	182300	213565160	5920	5920	5920	5920	0
111	20240530	182200	213565160	5920	5920	5920	5920	0
112	20240530	182100	213565160	5920	5920	5920	5920	0
113	20240530	182000	213565160	5920	5920	5920	5920	0
114	20240530	181900	213565160	5920	5920	5920	5920	0
115	20240530	181800	213565160	5920	5920	5920	5920	0
116	20240530	181700	213565160	5920	5920	5920	5920	0
117	20240530	181600	213565160	5920	5920	5920	5920	0
118	20240530	181500	213565160	5920	5920	5920	5920	0
119	20240530	181400	213565160	5920	5920	5920	5920	0
120	20240530	181300	213565160	5920	5920	5920	5920	0
121	20240530	181200	213565160	5920	5920	5920	5920	0
122	20240530	181100	213565160	5920	5920	5920	5920	353
123	20240530	181000	213565160	5920	5920	5920	5920	0
124	20240530	180900	213565160	5920	5920	5920	5920	0
125	20240530	180800	213565160	5920	5920	5920	5920	0
126	20240530	180700	213565160	5920	5920	5920	5920	0
127	20240530	180600	213565160	5920	5920	5920	5920	0
128	20240530	180500	213565160	5920	5920	5920	5920	0
129	20240530	180400	213565160	5920	5920	5920	5920	0
130	20240530	180300	213565160	5920	5920	5920	5920	0
131	20240530	180200	213565160	5920	5920	5920	5920	0
132	20240530	180100	213565160	5920	5920	5920	5920	0
133	20240530	180000	213565160	5920	5920	5920	5920	0
134	20240530	175900	213565160	5920	5920	5920	5920	0
135	20240530	175800	213565160	5920	5920	5920	5920	0
136	20240530	175700	213565160	5920	5920	5920	5920	0
137	20240530	175600	213565160	5920	5920	5920	5920	0
138	20240530	175500	213565160	5920	5920	5920	5920	0
139	20240530	175400	213565160	5920	5920	5920	5920	0
140	20240530	175300	213565160	5920	5920	5920	5920	0
141	20240530	175200	213565160	5920	5920	5920	5920	0
142	20240530	175100	213565160	5920	5920	5920	5920	0
143	20240530	175000	213565160	5920	5920	5920	5920	0
144	20240530	174900	213565160	5920	5920	5920	5920	0
145	20240530	174800	213565160	5920	5920	5920	5920	0
146	20240530	174700	213565160	5920	5920	5920	5920	0
147	20240530	174600	213565160	5920	5920	5920	5920	0
148	20240530	174500	213565160	5920	5920	5920	5920	0
149	20240530	174400	213565160	5920	5920	5920	5920	0
150	20240530	174300	213565160	5920	5920	5920	5920	0
151	20240530	174200	213565160	5920	5920	5920	5920	0
152	20240530	174100	213565160	5920	5920	5920	5920	353
153	20240530	174000	213565160	5920	5920	5920	5920	0
154	20240530	173900	213565160	5920	5920	5920	5920	0
155	20240530	173800	213565160	5920	5920	5920	5920	0
156	20240530	173700	213565160	5920	5920	5920	5920	0
157	20240530	173600	213565160	5920	5920	5920	5920	0
158	20240530	173500	213565160	5920	5920	5920	5920	0
159	20240530	173400	213565160	5920	5920	5920	5920	0
160	20240530	173300	213565160	5920	5920	5920	5920	0
161	20240530	173200	213565160	5920	5920	5920	5920	0
162	20240530	173100	213565160	5920	5920	5920	5920	0
163	20240530	173000	213565160	5920	5920	5920	5920	0
164	20240530	172900	213565160	5920	5920	5920	5920	0
165	20240530	172800	213565160	5920	5920	5920	5920	0
166	20240530	172700	213565160	5920	5920	5920	5920	0
167	20240530	172600	213565160	5920	5920	5920	5920	0
168	20240530	172500	213565160	5920	5920	5920	5920	0
169	20240530	172400	213565160	5920	5920	5920	5920	0
170	20240530	172300	213565160	5920	5920	5920	5920	0
171	20240530	172200	213565160	5920	5920	5920	5920	0
172	20240530	172100	213565160	5920	5920	5920	5920	0
173	20240530	172000	213565160	5920	5920	5920	5920	0
174	20240530	171900	213565160	5920	5920	5920	5920	0
175	20240530	171800	213565160	5920	5920	5920	5920	0
176	20240530	171700	213565160	5920	5920	5920	5920	0
177	20240530	171600	213565160	5920	5920	5920	5920	0
178	20240530	171500	213565160	5920	5920	5920	5920	0
179	20240530	171400	213565160	5920	5920	5920	5920	0
180	20240530	171300	213565160	5920	5920	5920	5920	0
181	20240530	171200	213565160	5920	5920	5920	5920	0
182	20240530	171100	213565160	5920	5920	5920	5920	353
183	20240530	171000	213565160	5920	5920	5920	5920	0
184	20240530	170900	213565160	5920	5920	5920	5920	0
185	20240530	170800	213565160	5920	5920	5920	5920	0
186	20240530	170700	213565160	5920	5920	5920	5920	0
187	20240530	170600	213565160	5920	5920	5920	5920	0
188	20240530	170500	213565160	5920	5920	5920	5920	0
189	20240530	170400	213565160	5920	5920	5920	5920	0
190	20240530	170300	213565160	5920	5920	5920	5920	0
191	20240530	170200	213565160	5920	5920	5920	5920	0
192	20240530	170100	213565160	5920	5920	5920	5920	0
193	20240530	170000	213565160	5920	5920	5920	5920	0
194	20240530	165900	213565160	5920	5920	5920	5920	0
195	20240530	165800	213565160	5920	5920	5920	5920	0
196	20240530	165700	213565160	5920	5920	5920	5920	0
197	20240530	165600	213565160	5920	5920	5920	5920	0
198	20240530	165500	213565160	5920	5920	5920	5920	0
199	20240530	165400	213565160	5920	5920	5920	5920	0
200	20240530	165300	213565160	5920	5920	5920	5920	0
201	20240530	165200	213565160	5920	5920	5920	5920	0
202	20240530	165100	213565160	5920	5920	5920	5920	0
203	20240530	165000	213565160	5920	5920	5920	5920	0
204	20240530	164900	213565160	5920	5920	5920	5920	0
205	20240530	164800	213565160	5920	5920	5920	5920	0
206	20240530	164700	213565160	5920	5920	5920	5920	0
207	20240530	164600	213565160	5920	5920	5920	5920	0
208	20240530	164500	213565160	5920	5920	5920	5920	0
209	20240530	164400	213565160	5920	5920	5920	5920	0
210	20240530	164300	213565160	5920	5920	5920	5920	0
211	20240530	164200	213565160	5920	5920	5920	5920	0
212	20240530	164100	213565160	5920	5920	5920	5920	353
213	20240530	164000	213565160	5920	5920	5920	5920	0
214	20240530	163900	213565160	5920	5920	5920	5920	0
215	20240530	163800	213565160	5920	5920	5920	5920	0
216	20240530	163700	213565160	5920	5920	5920	5920	0
217	20240530	163600	213565160	5920	5920	5920	5920	0
218	20240530	163500	213565160	5920	5920	5920	5920	0
219	20240530	163400	213565160	5920	5920	5920	5920	0
220	20240530	163300	213565160	5920	5920	5920	5920	0
221	20240530	163200	213565160	5920	5920	5920	5920	0
222	20240530	163100	213565160	5920	5920	5920	5920	0
223	20240530	163000	213565160	5920	5920	5920	5920	0
224	20240530	162900	213565160	5920	5920	5920	5920	0
225	20240530	162800	213565160	5920	5920	5920	5920	0
226	20240530	162700	213565160	5920	5920	5920	5920	0
227	20240530	162600	213565160	5920	5920	5920	5920	0
228	20240530	162500	213565160	5920	5920	5920	5920	0
229	20240530	162400	213565160	5920	5920	5920	5920	0
230	20240530	162300	213565160	5920	5920	5920	5920	0
231	20240530	162200	213565160	5920	5920	5920	5920	0
232	20240530	162100	213565160	5920	5920	5920	5920	0
233	20240530	162000	213565160	5920	5920	5920	5920	0
234	20240530	161900	213565160	5920	5920	5920	5920	0
235	20240530	161800	213565160	5920	5920	5920	5920	0
236	20240530	161700	213565160	5920	5920	5920	5920	0
237	20240530	161600	213565160	5920	5920	5920	5920	0
238	20240530	161500	213565160	5920	5920	5920	5920	0
239	20240530	161400	213565160	5920	5920	5920	5920	0
240	20240530	161300	213565160	5920	5920	5920	5920	0
241	20240530	161200	213565160	5920	5920	5920	5920	0
242	20240530	161100	213565160	5920	5920	5920	5920	353
243	20240530	161000	213565160	5920	5920	5920	5920	0
244	20240530	160900	213565160	5920	5920	5920	5920	0
245	20240530	160800	213565160	5920	5920	5920	5920	0
246	20240530	160700	213565160	5920	5920	5920	5920	0
247	20240530	160600	213565160	5920	5920	5920	5920	0
248	20240530	160500	213565160	5920	5920	5920	5920	0
249	20240530	160400	213565160	5920	5920	5920	5920	0
250	20240530	160300	213565160	5920	5920	5920	5920	0
251	20240530	160200	213565160	5920	5920	5920	5920	0
252	20240530	160100	213565160	5920	5920	5920	5920	0
253	20240530	160000	213565160	5920	5920	5920	5920	0
254	20240530	155900	213565160	5920	5920	5920	5920	0
255	20240530	155800	213565160	5920	5920	5920	5920	0
256	20240530	155700	213565160	5920	5920	5920	5920	0
257	20240530	155600	213565160	5920	5920	5920	5920	0
258	20240530	155500	213565160	5920	5920	5920	5920	0
259	20240530	155400	213565160	5920	5920	5920	5920	0
260	20240530	155300	213565160	5920	5920	5920	5920	0
261	20240530	155200	213565160	5920	5920	5920	5920	0
262	20240530	155100	213565160	5920	5920	5920	5920	0
263	20240530	155000	213565160	5920	5920	5920	5920	0
264	20240530	154900	213565160	5920	5920	5920	5920	0
265	20240530	154800	213565160	5920	5920	5920	5920	0
266	20240530	154700	213565160	5920	5920	5920	5920	0
267	20240530	154600	213565160	5920	5920	5920	5920	0
268	20240530	154500	213565160	5920	5920	5920	5920	0
269	20240530	154400	213565160	5920	5920	5920	5920	0
270	20240530	154300	213565160	5920	5920	5920	5920	0
271	20240530	154200	213565160	5920	5920	5920	5920	0
272	20240530	154100	213565160	5920	5920	5920	5920	353
273	20240530	154000	213565160	5920	5920	5920	5920	0
274	20240530	153900	213565160	5920	5920	5920	5920	0
275	20240530	153800	213565160	5920	5920	5920	5920	0
276	20240530	153700	213565160	5920	5920	5920	5920	0
277	20240530	153600	213565160	5920	5920	5920	5920	0
278	20240530	153500	213565160	5920	5920	5920	5920	0
279	20240530	153400	213565160	5920	5920	5920	5920	0
280	20240530	153300	213565160	5920	5920	5920	5920	0
281	20240530	153200	213565160	5920	5920	5920	5920	0
282	20240530	153100	213565160	5920	5920	5920	5920	0
283	20240530	153000	213565160	5920	5920	5920	5920	353
284	20240530	152900	211475400	5870	5870	5870	5870	0
285	20240530	152800	211475400	5870	5870	5870	5870	0
286	20240530	152700	211475400	5870	5870	5870	5870	0
287	20240530	152600	211475400	5870	5870	5870	5870	0
288	20240530	152500	211475400	5870	5870	5870	5870	0
289	20240530	152400	211475400	5870	5870	5870	5870	0
290	20240530	152300	211475400	5870	5870	5870	5870	0
291	20240530	152200	211475400	5870	5870	5870	5870	0
292	20240530	152100	211475400	5870	5870	5870	5870	0
293	20240530	152000	211475400	5870	5870	5870	5870	0
294	20240530	151900	211475400	5870	5900	5900	5870	30
295	20240530	151800	211298460	5910	5920	5920	5900	216
296	20240530	151700	210022970	5890	5880	5890	5880	714
297	20240530	151600	205821280	5880	5870	5880	5870	26
298	20240530	151500	205668610	5870	5860	5870	5860	169
299	20240530	151400	204677960	5860	5860	5860	5860	12
300	20240530	151300	204607640	5860	5860	5860	5850	132
301	20240530	151200	203834850	5860	5860	5860	5860	42
302	20240530	151100	203588730	5860	5860	5860	5860	21
303	20240530	151000	203465670	5850	5860	5860	5850	236
304	20240530	150900	202084650	5860	5860	5860	5860	10
305	20240530	150800	202026050	5850	5850	5850	5850	1
306	20240530	150700	202020200	5840	5860	5860	5840	2015
307	20240530	150600	190247120	5860	5860	5860	5860	0
308	20240530	150500	190247120	5860	5870	5870	5860	1494
309	20240530	150400	181492070	5890	5920	5920	5890	3251
310	20240530	150300	162321530	5920	5920	5920	5920	17
311	20240530	150200	162220890	5920	5920	5920	5920	1
312	20240530	150100	162214970	5920	5920	5920	5920	91
313	20240530	150000	161676250	5920	5920	5920	5920	509
314	20240530	145900	158662970	5930	5930	5930	5930	0
315	20240530	145800	158662970	5930	5940	5940	5920	49
316	20240530	145700	158371990	5930	5930	5930	5930	200
317	20240530	145600	157185990	5940	5940	5940	5940	42
318	20240530	145500	156936510	5940	5940	5940	5940	55
319	20240530	145400	156609810	5940	5930	5940	5930	1697
320	20240530	145300	146536300	5930	5930	5930	5930	42
321	20240530	145200	146287240	5930	5930	5930	5920	62
322	20240530	145100	145919710	5930	5910	5930	5910	238
323	20240530	145000	144510290	5900	5920	5930	5900	165
324	20240530	144900	143535450	5920	5910	5920	5910	132
325	20240530	144800	142754710	5920	5920	5920	5920	62
326	20240530	144700	142387670	5930	5930	5930	5930	42
327	20240530	144600	142138610	5930	5930	5930	5930	0
328	20240530	144500	142138610	5930	5930	5930	5930	42
329	20240530	144400	141889550	5930	5930	5930	5930	42
330	20240530	144300	141640490	5930	5930	5930	5930	1
331	20240530	144200	141634560	5930	5920	5930	5920	42
332	20240530	144100	141385560	5920	5930	5930	5920	117
333	20240530	144000	140692500	5930	5930	5930	5930	42
334	20240530	143900	140443440	5930	5920	5930	5920	87
335	20240530	143800	139928220	5920	5920	5920	5920	111
336	20240530	143700	139271100	5920	5920	5920	5920	42
337	20240530	143600	139022460	5910	5900	5910	5900	351
338	20240530	143500	136950070	5890	5890	5890	5890	75
339	20240530	143400	136508320	5890	5890	5890	5890	116
340	20240530	143300	135825080	5890	5890	5890	5890	42
341	20240530	143200	135577700	5890	5890	5890	5890	0
342	20240530	143100	135577700	5890	5890	5890	5890	42
343	20240530	143000	135330320	5890	5890	5890	5890	42
344	20240530	142900	135082940	5880	5880	5880	5880	49
345	20240530	142800	134794820	5880	5880	5880	5880	164
346	20240530	142700	133830500	5880	5880	5880	5880	111
347	20240530	142600	133177820	5880	5880	5880	5880	42
348	20240530	142500	132930860	5880	5880	5880	5880	42
349	20240530	142400	132683900	5880	5880	5880	5880	3
350	20240530	142300	132666260	5880	5880	5880	5880	42
351	20240530	142200	132419300	5880	5880	5880	5880	42
352	20240530	142100	132172340	5880	5880	5880	5880	44
353	20240530	142000	131913620	5880	5880	5880	5880	0
354	20240530	141900	131913620	5880	5880	5880	5880	42
355	20240530	141800	131666660	5880	5880	5880	5880	42
356	20240530	141700	131419700	5880	5880	5880	5880	0
357	20240530	141600	131419700	5880	5880	5880	5880	42
358	20240530	141500	131172740	5880	5880	5880	5880	42
359	20240530	141400	130925780	5880	5880	5880	5880	42
360	20240530	141300	130678820	5860	5860	5860	5860	0
361	20240530	141200	130678820	5860	5870	5870	5860	367
362	20240530	141100	128527410	5880	5880	5880	5880	48
363	20240530	141000	128245170	5880	5880	5880	5880	42
364	20240530	140900	127998210	5880	5880	5880	5880	1
365	20240530	140800	127992330	5870	5860	5870	5860	187
366	20240530	140700	126895980	5870	5900	5900	5860	1702
367	20240530	140600	116912670	5900	5900	5900	5900	52
368	20240530	140500	116605870	5900	5900	5900	5900	0
369	20240530	140400	116605870	5900	5900	5900	5900	42
370	20240530	140300	116358070	5900	5900	5900	5900	42
371	20240530	140200	116110270	5900	5900	5900	5900	0
372	20240530	140100	116110270	5900	5920	5920	5890	1536
373	20240530	140000	107062620	5930	5930	5930	5930	42
374	20240530	135900	106813560	5930	5930	5930	5930	59
375	20240530	135800	106463690	5930	5930	5930	5930	0
376	20240530	135700	106463690	5930	5920	5930	5920	106
377	20240530	135600	105835750	5910	5920	5930	5910	142
378	20240530	135500	104996090	5930	5920	5930	5920	42
379	20240530	135400	104747110	5920	5920	5920	5920	0
380	20240530	135300	104747110	5920	5920	5920	5920	42
381	20240530	135200	104498470	5930	5930	5930	5930	42
382	20240530	135100	104249410	5930	5920	5930	5920	41
383	20240530	135000	104006320	5930	5920	5930	5920	42
384	20240530	134900	103757270	5930	5900	5930	5900	142
385	20240530	134800	102918210	5940	5930	5940	5930	43
386	20240530	134700	102663100	5930	5930	5930	5930	0
387	20240530	134600	102663100	5930	5930	5930	5930	42
388	20240530	134500	102414040	5900	5930	5930	5900	112
389	20240530	134400	101751980	5930	5930	5930	5930	42
390	20240530	134300	101502920	5930	5930	5930	5930	0
391	20240530	134200	101502920	5930	5930	5930	5930	42
392	20240530	134100	101253860	5930	5930	5930	5930	42
393	20240530	134000	101004800	5930	5920	5930	5920	142
394	20240530	133900	100163140	5920	5920	5920	5920	0
395	20240530	133800	100163140	5920	5910	5920	5910	42
396	20240530	133700	99914780	5910	5920	5930	5910	344
397	20240530	133600	97880910	5910	5920	5920	5910	58
398	20240530	133500	97537660	5930	5930	5930	5930	42
399	20240530	133400	97288600	5940	5940	5940	5920	209
400	20240530	133300	96048390	5940	5940	5940	5940	42
401	20240530	133200	95798910	5920	5920	5920	5920	5
402	20240530	133100	95769310	5940	5930	5940	5930	50
403	20240530	133000	95472720	5930	5930	5930	5930	42
404	20240530	132900	95223660	5930	5940	5940	5930	206
405	20240530	132800	94001660	5940	5940	5940	5940	0
406	20240530	132700	94001660	5940	5940	5940	5940	44
407	20240530	132600	93740300	5940	5940	5940	5940	42
408	20240530	132500	93490820	5940	5940	5940	5940	42
409	20240530	132400	93241340	5940	5940	5940	5940	0
410	20240530	132300	93241340	5940	5940	5940	5940	42
411	20240530	132200	92991860	5940	5940	5940	5940	0
412	20240530	132100	92991860	5940	5940	5940	5940	60
413	20240530	132000	92635460	5940	5940	5940	5940	0
414	20240530	131900	92635460	5940	5940	5940	5940	1
415	20240530	131800	92629520	5940	5940	5940	5940	0
416	20240530	131700	92629520	5940	5940	5940	5940	1
417	20240530	131600	92623580	5930	5930	5930	5930	0
418	20240530	131500	92623580	5930	5930	5930	5930	77
419	20240530	131400	92166970	5930	5930	5930	5930	0
420	20240530	131300	92166970	5930	5930	5930	5930	0
421	20240530	131200	92166970	5930	5930	5930	5930	0
422	20240530	131100	92166970	5930	5930	5930	5930	1
423	20240530	131000	92161040	5940	5940	5940	5940	2
424	20240530	130900	92149160	5940	5940	5940	5940	25
425	20240530	130800	92000660	5930	5930	5930	5930	0
426	20240530	130700	92000660	5930	5930	5930	5930	100
427	20240530	130600	91407660	5930	5930	5930	5930	109
428	20240530	130500	90761290	5930	5930	5930	5930	0
429	20240530	130400	90761290	5930	5930	5930	5930	0
430	20240530	130300	90761290	5930	5930	5930	5930	0
431	20240530	130200	90761290	5930	5930	5930	5930	0
432	20240530	130100	90761290	5930	5930	5930	5930	1
433	20240530	130000	90755360	5940	5940	5940	5940	0
434	20240530	125900	90755360	5940	5940	5940	5940	234
435	20240530	125800	89365400	5950	5950	5950	5950	266
436	20240530	125700	87782700	5950	5950	5950	5950	493
437	20240530	125600	84849350	5950	5950	5950	5950	0
438	20240530	125500	84849350	5950	5950	5950	5950	100
439	20240530	125400	84254350	5950	5940	5950	5940	30
440	20240530	125300	84076050	5940	5940	5940	5940	200
441	20240530	125200	82888050	5940	5940	5940	5940	0
442	20240530	125100	82888050	5940	5940	5940	5940	0
443	20240530	125000	82888050	5940	5940	5940	5940	0
444	20240530	124900	82888050	5940	5940	5940	5940	6
445	20240530	124800	82852410	5940	5940	5940	5940	26
446	20240530	124700	82697970	5940	5940	5940	5940	26
447	20240530	124600	82543530	5940	5930	5940	5930	133
448	20240530	124500	81754740	5930	5930	5930	5930	0
449	20240530	124400	81754740	5930	5930	5930	5930	0
450	20240530	124300	81754740	5930	5930	5930	5930	19
451	20240530	124200	81642070	5940	5940	5940	5940	0
452	20240530	124100	81642070	5940	5940	5940	5940	0
453	20240530	124000	81642070	5940	5940	5940	5940	0
454	20240530	123900	81642070	5940	5940	5940	5940	11
455	20240530	123800	81576730	5930	5930	5930	5930	0
456	20240530	123700	81576730	5930	5930	5930	5930	10
457	20240530	123600	81517430	5930	5930	5930	5930	0
458	20240530	123500	81517430	5930	5930	5930	5930	0
459	20240530	123400	81517430	5930	5930	5940	5930	55
460	20240530	123300	81191080	5940	5940	5940	5940	0
461	20240530	123200	81191080	5940	5940	5940	5930	517
462	20240530	123100	78120200	5930	5930	5930	5930	331
463	20240530	123000	76157370	5930	5920	5930	5920	373
464	20240530	122900	73949100	5920	5910	5920	5910	284
465	20240530	122800	72270550	5910	5900	5910	5900	40
466	20240530	122700	72034450	5910	5910	5910	5910	0
467	20240530	122600	72034450	5910	5910	5910	5910	0
468	20240530	122500	72034450	5910	5910	5910	5910	0
469	20240530	122400	72034450	5910	5910	5910	5910	0
470	20240530	122300	72034450	5910	5900	5910	5900	46
471	20240530	122200	71762720	5900	5900	5900	5900	36
472	20240530	122100	71550320	5910	5910	5910	5910	0
473	20240530	122000	71550320	5910	5910	5910	5910	0
474	20240530	121900	71550320	5910	5910	5910	5910	30
475	20240530	121800	71373020	5880	5880	5880	5880	30
476	20240530	121700	71196620	5880	5900	5900	5880	134
477	20240530	121600	70406290	5910	5900	5910	5900	156
478	20240530	121500	69485800	5910	5910	5910	5910	0
479	20240530	121400	69485800	5910	5910	5910	5910	0
480	20240530	121300	69485800	5910	5910	5910	5910	0
481	20240530	121200	69485800	5910	5910	5910	5910	13
482	20240530	121100	69408970	5910	5900	5910	5900	105
483	20240530	121000	68789420	5910	5910	5910	5910	0
484	20240530	120900	68789420	5910	5900	5910	5900	6
485	20240530	120800	68753970	5910	5900	5910	5900	252
486	20240530	120700	67267150	5910	5910	5910	5910	0
487	20240530	120600	67267150	5910	5910	5910	5910	0
488	20240530	120500	67267150	5910	5910	5910	5910	5
489	20240530	120400	67237600	5910	5910	5910	5910	1
490	20240530	120300	67231690	5910	5910	5910	5910	0
491	20240530	120200	67231690	5910	5910	5910	5910	62
492	20240530	120100	66865270	5900	5900	5900	5900	5
493	20240530	120000	66835770	5900	5910	5910	5900	51
494	20240530	115900	66534860	5910	5910	5910	5910	50
495	20240530	115800	66239360	5910	5910	5910	5910	1
496	20240530	115700	66233450	5900	5900	5900	5900	20
497	20240530	115600	66115450	5900	5910	5910	5900	97
498	20240530	115500	65542190	5910	5920	5920	5910	51
499	20240530	115400	65240770	5920	5870	5920	5870	2059
500	20240530	115300	53098260	5870	5870	5870	5870	1
501	20240530	115200	53092390	5870	5870	5870	5870	0
502	20240530	115100	53092390	5870	5870	5870	5870	0
503	20240530	115000	53092390	5870	5870	5870	5870	0
504	20240530	114900	53092390	5870	5860	5870	5860	180
505	20240530	114800	52036000	5840	5840	5840	5840	0
506	20240530	114700	52036000	5840	5840	5840	5840	0
507	20240530	114600	52036000	5840	5840	5840	5840	0
508	20240530	114500	52036000	5840	5840	5840	5840	0
509	20240530	114400	52036000	5840	5840	5840	5840	0
510	20240530	114300	52036000	5840	5840	5840	5840	0
511	20240530	114200	52036000	5840	5840	5840	5840	0
512	20240530	114100	52036000	5840	5840	5840	5840	0
513	20240530	114000	52036000	5840	5840	5840	5840	50
514	20240530	113900	51744000	5860	5860	5860	5860	0
515	20240530	113800	51744000	5860	5860	5860	5860	0
516	20240530	113700	51744000	5860	5860	5860	5860	122
517	20240530	113600	51029080	5860	5860	5860	5860	0
518	20240530	113500	51029080	5860	5860	5860	5860	0
519	20240530	113400	51029080	5860	5860	5860	5860	0
520	20240530	113300	51029080	5860	5860	5860	5860	0
521	20240530	113200	51029080	5860	5860	5860	5860	200
522	20240530	113100	49857080	5860	5860	5860	5850	100
523	20240530	113000	49271380	5860	5860	5860	5860	200
524	20240530	112900	48099380	5860	5860	5860	5860	239
525	20240530	112800	46698840	5860	5850	5860	5850	105
526	20240530	112700	46083590	5850	5850	5850	5850	24
527	20240530	112600	45943190	5860	5860	5860	5860	0
528	20240530	112500	45943190	5860	5860	5860	5860	0
529	20240530	112400	45943190	5860	5860	5860	5860	0
530	20240530	112300	45943190	5860	5860	5860	5860	0
531	20240530	112200	45943190	5860	5860	5860	5860	0
532	20240530	112100	45943190	5860	5860	5860	5860	20
533	20240530	112000	45825990	5860	5860	5860	5860	0
534	20240530	111900	45825990	5860	5860	5860	5860	0
535	20240530	111800	45825990	5860	5860	5860	5860	0
536	20240530	111700	45825990	5860	5860	5860	5860	0
537	20240530	111600	45825990	5860	5860	5860	5860	0
538	20240530	111500	45825990	5860	5860	5860	5860	0
539	20240530	111400	45825990	5860	5860	5860	5860	0
540	20240530	111300	45825990	5860	5860	5860	5860	25
541	20240530	111200	45679490	5860	5860	5860	5860	80
542	20240530	111100	45210690	5860	5860	5860	5860	0
543	20240530	111000	45210690	5860	5860	5860	5860	0
544	20240530	110900	45210690	5860	5860	5860	5860	0
545	20240530	110800	45210690	5860	5860	5860	5860	0
546	20240530	110700	45210690	5860	5860	5860	5860	0
547	20240530	110600	45210690	5860	5850	5860	5850	3
548	20240530	110500	45193120	5830	5830	5830	5830	4
549	20240530	110400	45169800	5850	5850	5850	5850	192
550	20240530	110300	44046600	5850	5850	5850	5850	0
551	20240530	110200	44046600	5850	5850	5850	5850	0
552	20240530	110100	44046600	5850	5850	5850	5850	5
553	20240530	110000	44017350	5860	5860	5860	5860	12
554	20240530	105900	43947030	5860	5860	5860	5860	3
555	20240530	105800	43929450	5860	5860	5860	5860	0
556	20240530	105700	43929450	5860	5860	5860	5860	0
557	20240530	105600	43929450	5860	5860	5860	5860	100
558	20240530	105500	43343450	5860	5860	5860	5860	0
559	20240530	105400	43343450	5860	5860	5860	5860	10
560	20240530	105300	43284850	5860	5860	5860	5860	0
561	20240530	105200	43284850	5860	5860	5860	5860	0
562	20240530	105100	43284850	5860	5860	5860	5860	0
563	20240530	105000	43284850	5860	5860	5860	5860	0
564	20240530	104900	43284850	5860	5860	5860	5860	0
565	20240530	104800	43284850	5860	5860	5860	5860	133
566	20240530	104700	42505470	5860	5860	5860	5860	0
567	20240530	104600	42505470	5860	5860	5860	5860	0
568	20240530	104500	42505470	5860	5860	5860	5860	5
569	20240530	104400	42476170	5860	5860	5860	5860	0
570	20240530	104300	42476170	5860	5860	5860	5860	0
571	20240530	104200	42476170	5860	5860	5860	5860	0
572	20240530	104100	42476170	5860	5860	5860	5860	10
573	20240530	104000	42417570	5850	5850	5850	5850	4
574	20240530	103900	42394170	5860	5850	5860	5850	21
575	20240530	103800	42271290	5860	5850	5860	5850	3
576	20240530	103700	42253720	5850	5850	5850	5850	0
577	20240530	103600	42253720	5850	5850	5850	5850	0
578	20240530	103500	42253720	5850	5850	5850	5850	0
579	20240530	103400	42253720	5850	5850	5850	5850	5
580	20240530	103300	42224470	5850	5850	5850	5850	160
581	20240530	103200	41288470	5850	5850	5850	5850	0
582	20240530	103100	41288470	5850	5850	5850	5850	1
583	20240530	103000	41282620	5840	5840	5840	5840	18
584	20240530	102900	41177500	5840	5840	5840	5840	0
585	20240530	102800	41177500	5840	5840	5840	5840	787
586	20240530	102700	36581420	5830	5830	5830	5830	0
587	20240530	102600	36581420	5830	5830	5830	5830	10
588	20240530	102500	36523120	5830	5830	5830	5830	0
589	20240530	102400	36523120	5830	5830	5830	5830	171
590	20240530	102300	35526190	5820	5820	5820	5820	0
591	20240530	102200	35526190	5820	5820	5820	5820	0
592	20240530	102100	35526190	5820	5820	5820	5820	0
593	20240530	102000	35526190	5820	5820	5820	5820	2
594	20240530	101900	35514550	5800	5800	5800	5800	0
595	20240530	101800	35514550	5800	5800	5800	5800	0
596	20240530	101700	35514550	5800	5800	5800	5800	0
597	20240530	101600	35514550	5800	5800	5800	5800	0
598	20240530	101500	35514550	5800	5800	5800	5800	0
599	20240530	101400	35514550	5800	5800	5800	5800	0
600	20240530	101300	35514550	5800	5800	5800	5800	0
601	20240530	101200	35514550	5800	5820	5820	5800	207
602	20240530	101100	34311290	5830	5830	5830	5830	20
603	20240530	101000	34194690	5820	5820	5820	5820	5
604	20240530	100900	34165590	5830	5830	5830	5830	0
605	20240530	100800	34165590	5830	5830	5830	5830	0
606	20240530	100700	34165590	5830	5830	5830	5830	0
607	20240530	100600	34165590	5830	5830	5830	5830	0
608	20240530	100500	34165590	5830	5830	5830	5830	50
609	20240530	100400	33874090	5830	5830	5830	5830	2
610	20240530	100300	33862430	5820	5820	5820	5820	48
611	20240530	100200	33583070	5820	5820	5820	5820	315
612	20240530	100100	31749770	5820	5820	5820	5820	0
613	20240530	100000	31749770	5820	5830	5830	5820	34
614	20240530	095900	31551870	5830	5830	5830	5830	0
615	20240530	095800	31551870	5830	5830	5830	5830	0
616	20240530	095700	31551870	5830	5830	5830	5830	30
617	20240530	095600	31376970	5820	5820	5820	5820	14
618	20240530	095500	31295490	5820	5820	5820	5820	0
619	20240530	095400	31295490	5820	5820	5820	5820	50
620	20240530	095300	31004490	5810	5810	5810	5810	52
621	20240530	095200	30702370	5820	5820	5820	5820	0
622	20240530	095100	30702370	5820	5820	5820	5820	0
623	20240530	095000	30702370	5820	5820	5820	5820	0
624	20240530	094900	30702370	5820	5820	5820	5820	0
625	20240530	094800	30702370	5820	5820	5820	5820	88
626	20240530	094700	30190210	5830	5830	5830	5830	0
627	20240530	094600	30190210	5830	5830	5830	5830	0
628	20240530	094500	30190210	5830	5830	5830	5830	0
629	20240530	094400	30190210	5830	5830	5830	5830	0
630	20240530	094300	30190210	5830	5830	5830	5830	0
631	20240530	094200	30190210	5830	5830	5830	5830	10
632	20240530	094100	30131910	5830	5830	5830	5830	0
633	20240530	094000	30131910	5830	5830	5830	5830	15
634	20240530	093900	30044460	5840	5840	5840	5840	1
635	20240530	093800	30038620	5850	5850	5850	5850	19
636	20240530	093700	29927470	5850	5850	5850	5850	120
637	20240530	093600	29225470	5850	5850	5850	5850	3
638	20240530	093500	29207920	5830	5830	5830	5830	0
639	20240530	093400	29207920	5830	5830	5830	5830	1
640	20240530	093300	29202090	5840	5820	5840	5820	438
641	20240530	093200	26651370	5820	5840	5840	5820	425
642	20240530	093100	24175900	5840	5850	5850	5840	35
643	20240530	093000	23971490	5860	5860	5860	5860	0
644	20240530	092900	23971490	5860	5850	5860	5850	20
645	20240530	092800	23854390	5860	5860	5860	5860	0
646	20240530	092700	23854390	5860	5840	5860	5840	133
647	20240530	092600	23075840	5840	5840	5840	5840	130
648	20240530	092500	22316640	5840	5840	5840	5840	41
649	20240530	092400	22077200	5840	5840	5840	5840	57
650	20240530	092300	21744320	5840	5830	5840	5830	157
651	20240530	092200	20828910	5830	5830	5830	5830	18
652	20240530	092100	20723970	5830	5840	5840	5830	78
653	20240530	092000	20268550	5840	5840	5840	5840	3
654	20240530	091900	20251030	5840	5840	5840	5840	10
655	20240530	091800	20192630	5830	5830	5830	5830	3
656	20240530	091700	20175140	5840	5840	5840	5840	11
657	20240530	091600	20110900	5830	5840	5850	5830	95
658	20240530	091500	19555930	5840	5840	5840	5840	1
659	20240530	091400	19550090	5820	5820	5820	5820	45
660	20240530	091300	19288190	5810	5810	5810	5810	607
661	20240530	091200	15761520	5810	5810	5810	5810	170
662	20240530	091100	14773820	5800	5800	5800	5800	138
663	20240530	091000	13973420	5790	5790	5790	5790	62
664	20240530	090900	13614440	5800	5820	5820	5800	151
665	20240530	090800	12737500	5860	5860	5860	5810	37
666	20240530	090700	12520790	5860	5840	5860	5840	346
667	20240530	090600	10495930	5840	5840	5840	5840	131
668	20240530	090500	9730890	5840	5860	5860	5840	363
669	20240530	090400	7610580	5830	5820	5830	5820	480
670	20240530	090300	4812200	5810	5790	5810	5790	106
671	20240530	090200	4196640	5780	5780	5780	5780	0
672	20240530	090100	4196640	5780	5770	5780	5770	183
673	20240530	090000	3139200	5760	5760	5760	5760	545