KissMeData/101730/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201100	573044660	10030	10030	10030	10030	636
3	20240530	201000	573044660	10030	10030	10030	10030	0
4	20240530	200900	573044660	10030	10030	10030	10030	0
5	20240530	200800	573044660	10030	10030	10030	10030	0
6	20240530	200700	573044660	10030	10030	10030	10030	0
7	20240530	200600	573044660	10030	10030	10030	10030	0
8	20240530	200500	573044660	10030	10030	10030	10030	0
9	20240530	200400	573044660	10030	10030	10030	10030	0
10	20240530	200300	573044660	10030	10030	10030	10030	0
11	20240530	200200	573044660	10030	10030	10030	10030	0
12	20240530	200100	573044660	10030	10030	10030	10030	0
13	20240530	200000	573044660	10030	10030	10030	10030	0
14	20240530	195900	573044660	10030	10030	10030	10030	0
15	20240530	195800	573044660	10030	10030	10030	10030	0
16	20240530	195700	573044660	10030	10030	10030	10030	0
17	20240530	195600	573044660	10030	10030	10030	10030	0
18	20240530	195500	573044660	10030	10030	10030	10030	0
19	20240530	195400	573044660	10030	10030	10030	10030	0
20	20240530	195300	573044660	10030	10030	10030	10030	0
21	20240530	195200	573044660	10030	10030	10030	10030	0
22	20240530	195100	573044660	10030	10030	10030	10030	0
23	20240530	195000	573044660	10030	10030	10030	10030	0
24	20240530	194900	573044660	10030	10030	10030	10030	0
25	20240530	194800	573044660	10030	10030	10030	10030	0
26	20240530	194700	573044660	10030	10030	10030	10030	0
27	20240530	194600	573044660	10030	10030	10030	10030	0
28	20240530	194500	573044660	10030	10030	10030	10030	0
29	20240530	194400	573044660	10030	10030	10030	10030	0
30	20240530	194300	573044660	10030	10030	10030	10030	0
31	20240530	194200	573044660	10030	10030	10030	10030	0
32	20240530	194100	573044660	10030	10030	10030	10030	636
33	20240530	194000	573044660	10030	10030	10030	10030	0
34	20240530	193900	573044660	10030	10030	10030	10030	0
35	20240530	193800	573044660	10030	10030	10030	10030	0
36	20240530	193700	573044660	10030	10030	10030	10030	0
37	20240530	193600	573044660	10030	10030	10030	10030	0
38	20240530	193500	573044660	10030	10030	10030	10030	0
39	20240530	193400	573044660	10030	10030	10030	10030	0
40	20240530	193300	573044660	10030	10030	10030	10030	0
41	20240530	193200	573044660	10030	10030	10030	10030	0
42	20240530	193100	573044660	10030	10030	10030	10030	0
43	20240530	193000	573044660	10030	10030	10030	10030	0
44	20240530	192900	573044660	10030	10030	10030	10030	0
45	20240530	192800	573044660	10030	10030	10030	10030	0
46	20240530	192700	573044660	10030	10030	10030	10030	0
47	20240530	192600	573044660	10030	10030	10030	10030	0
48	20240530	192500	573044660	10030	10030	10030	10030	0
49	20240530	192400	573044660	10030	10030	10030	10030	0
50	20240530	192300	573044660	10030	10030	10030	10030	0
51	20240530	192200	573044660	10030	10030	10030	10030	0
52	20240530	192100	573044660	10030	10030	10030	10030	0
53	20240530	192000	573044660	10030	10030	10030	10030	0
54	20240530	191900	573044660	10030	10030	10030	10030	0
55	20240530	191800	573044660	10030	10030	10030	10030	0
56	20240530	191700	573044660	10030	10030	10030	10030	0
57	20240530	191600	573044660	10030	10030	10030	10030	0
58	20240530	191500	573044660	10030	10030	10030	10030	0
59	20240530	191400	573044660	10030	10030	10030	10030	0
60	20240530	191300	573044660	10030	10030	10030	10030	0
61	20240530	191200	573044660	10030	10030	10030	10030	0
62	20240530	191100	573044660	10030	10030	10030	10030	636
63	20240530	191000	573044660	10030	10030	10030	10030	0
64	20240530	190900	573044660	10030	10030	10030	10030	0
65	20240530	190800	573044660	10030	10030	10030	10030	0
66	20240530	190700	573044660	10030	10030	10030	10030	0
67	20240530	190600	573044660	10030	10030	10030	10030	0
68	20240530	190500	573044660	10030	10030	10030	10030	0
69	20240530	190400	573044660	10030	10030	10030	10030	0
70	20240530	190300	573044660	10030	10030	10030	10030	0
71	20240530	190200	573044660	10030	10030	10030	10030	0
72	20240530	190100	573044660	10030	10030	10030	10030	0
73	20240530	190000	573044660	10030	10030	10030	10030	0
74	20240530	185900	573044660	10030	10030	10030	10030	0
75	20240530	185800	573044660	10030	10030	10030	10030	0
76	20240530	185700	573044660	10030	10030	10030	10030	0
77	20240530	185600	573044660	10030	10030	10030	10030	0
78	20240530	185500	573044660	10030	10030	10030	10030	0
79	20240530	185400	573044660	10030	10030	10030	10030	0
80	20240530	185300	573044660	10030	10030	10030	10030	0
81	20240530	185200	573044660	10030	10030	10030	10030	0
82	20240530	185100	573044660	10030	10030	10030	10030	0
83	20240530	185000	573044660	10030	10030	10030	10030	0
84	20240530	184900	573044660	10030	10030	10030	10030	0
85	20240530	184800	573044660	10030	10030	10030	10030	0
86	20240530	184700	573044660	10030	10030	10030	10030	0
87	20240530	184600	573044660	10030	10030	10030	10030	0
88	20240530	184500	573044660	10030	10030	10030	10030	0
89	20240530	184400	573044660	10030	10030	10030	10030	0
90	20240530	184300	573044660	10030	10030	10030	10030	0
91	20240530	184200	573044660	10030	10030	10030	10030	0
92	20240530	184100	573044660	10030	10030	10030	10030	636
93	20240530	184000	573044660	10030	10030	10030	10030	0
94	20240530	183900	573044660	10030	10030	10030	10030	0
95	20240530	183800	573044660	10030	10030	10030	10030	0
96	20240530	183700	573044660	10030	10030	10030	10030	0
97	20240530	183600	573044660	10030	10030	10030	10030	0
98	20240530	183500	573044660	10030	10030	10030	10030	0
99	20240530	183400	573044660	10030	10030	10030	10030	0
100	20240530	183300	573044660	10030	10030	10030	10030	0
101	20240530	183200	573044660	10030	10030	10030	10030	0
102	20240530	183100	573044660	10030	10030	10030	10030	0
103	20240530	183000	573044660	10030	10030	10030	10030	0
104	20240530	182900	573044660	10030	10030	10030	10030	0
105	20240530	182800	573044660	10030	10030	10030	10030	0
106	20240530	182700	573044660	10030	10030	10030	10030	0
107	20240530	182600	573044660	10030	10030	10030	10030	0
108	20240530	182500	573044660	10030	10030	10030	10030	0
109	20240530	182400	573044660	10030	10030	10030	10030	0
110	20240530	182300	573044660	10030	10030	10030	10030	0
111	20240530	182200	573044660	10030	10030	10030	10030	0
112	20240530	182100	573044660	10030	10030	10030	10030	0
113	20240530	182000	573044660	10030	10030	10030	10030	0
114	20240530	181900	573044660	10030	10030	10030	10030	0
115	20240530	181800	573044660	10030	10030	10030	10030	0
116	20240530	181700	573044660	10030	10030	10030	10030	0
117	20240530	181600	573044660	10030	10030	10030	10030	0
118	20240530	181500	573044660	10030	10030	10030	10030	0
119	20240530	181400	573044660	10030	10030	10030	10030	0
120	20240530	181300	573044660	10030	10030	10030	10030	0
121	20240530	181200	573044660	10030	10030	10030	10030	0
122	20240530	181100	573044660	10030	10030	10030	10030	636
123	20240530	181000	573044660	10030	10030	10030	10030	0
124	20240530	180900	573044660	10030	10030	10030	10030	0
125	20240530	180800	573044660	10030	10030	10030	10030	0
126	20240530	180700	573044660	10030	10030	10030	10030	0
127	20240530	180600	573044660	10030	10030	10030	10030	0
128	20240530	180500	573044660	10030	10030	10030	10030	0
129	20240530	180400	573044660	10030	10030	10030	10030	0
130	20240530	180300	573044660	10030	10030	10030	10030	0
131	20240530	180200	573044660	10030	10030	10030	10030	0
132	20240530	180100	573044660	10030	10030	10030	10030	0
133	20240530	180000	573044660	10030	10030	10030	10030	0
134	20240530	175900	573044660	10030	10030	10030	10030	0
135	20240530	175800	573044660	10030	10030	10030	10030	0
136	20240530	175700	573044660	10030	10030	10030	10030	0
137	20240530	175600	573044660	10030	10030	10030	10030	0
138	20240530	175500	573044660	10030	10030	10030	10030	0
139	20240530	175400	573044660	10030	10030	10030	10030	0
140	20240530	175300	573044660	10030	10030	10030	10030	0
141	20240530	175200	573044660	10030	10030	10030	10030	0
142	20240530	175100	573044660	10030	10030	10030	10030	0
143	20240530	175000	573044660	10030	10030	10030	10030	0
144	20240530	174900	573044660	10030	10030	10030	10030	0
145	20240530	174800	573044660	10030	10030	10030	10030	0
146	20240530	174700	573044660	10030	10030	10030	10030	0
147	20240530	174600	573044660	10030	10030	10030	10030	0
148	20240530	174500	573044660	10030	10030	10030	10030	0
149	20240530	174400	573044660	10030	10030	10030	10030	0
150	20240530	174300	573044660	10030	10030	10030	10030	0
151	20240530	174200	573044660	10030	10030	10030	10030	0
152	20240530	174100	573044660	10030	10030	10030	10030	636
153	20240530	174000	573044660	10030	10030	10030	10030	0
154	20240530	173900	573044660	10030	10030	10030	10030	0
155	20240530	173800	573044660	10030	10030	10030	10030	0
156	20240530	173700	573044660	10030	10030	10030	10030	0
157	20240530	173600	573044660	10030	10030	10030	10030	0
158	20240530	173500	573044660	10030	10030	10030	10030	0
159	20240530	173400	573044660	10030	10030	10030	10030	0
160	20240530	173300	573044660	10030	10030	10030	10030	0
161	20240530	173200	573044660	10030	10030	10030	10030	0
162	20240530	173100	573044660	10030	10030	10030	10030	0
163	20240530	173000	573044660	10030	10030	10030	10030	0
164	20240530	172900	573044660	10030	10030	10030	10030	0
165	20240530	172800	573044660	10030	10030	10030	10030	0
166	20240530	172700	573044660	10030	10030	10030	10030	0
167	20240530	172600	573044660	10030	10030	10030	10030	0
168	20240530	172500	573044660	10030	10030	10030	10030	0
169	20240530	172400	573044660	10030	10030	10030	10030	0
170	20240530	172300	573044660	10030	10030	10030	10030	0
171	20240530	172200	573044660	10030	10030	10030	10030	0
172	20240530	172100	573044660	10030	10030	10030	10030	0
173	20240530	172000	573044660	10030	10030	10030	10030	0
174	20240530	171900	573044660	10030	10030	10030	10030	0
175	20240530	171800	573044660	10030	10030	10030	10030	0
176	20240530	171700	573044660	10030	10030	10030	10030	0
177	20240530	171600	573044660	10030	10030	10030	10030	0
178	20240530	171500	573044660	10030	10030	10030	10030	0
179	20240530	171400	573044660	10030	10030	10030	10030	0
180	20240530	171300	573044660	10030	10030	10030	10030	0
181	20240530	171200	573044660	10030	10030	10030	10030	0
182	20240530	171100	573044660	10030	10030	10030	10030	636
183	20240530	171000	573044660	10030	10030	10030	10030	0
184	20240530	170900	573044660	10030	10030	10030	10030	0
185	20240530	170800	573044660	10030	10030	10030	10030	0
186	20240530	170700	573044660	10030	10030	10030	10030	0
187	20240530	170600	573044660	10030	10030	10030	10030	0
188	20240530	170500	573044660	10030	10030	10030	10030	0
189	20240530	170400	573044660	10030	10030	10030	10030	0
190	20240530	170300	573044660	10030	10030	10030	10030	0
191	20240530	170200	573044660	10030	10030	10030	10030	0
192	20240530	170100	573044660	10030	10030	10030	10030	0
193	20240530	170000	573044660	10030	10030	10030	10030	0
194	20240530	165900	573044660	10030	10030	10030	10030	0
195	20240530	165800	573044660	10030	10030	10030	10030	0
196	20240530	165700	573044660	10030	10030	10030	10030	0
197	20240530	165600	573044660	10030	10030	10030	10030	0
198	20240530	165500	573044660	10030	10030	10030	10030	0
199	20240530	165400	573044660	10030	10030	10030	10030	0
200	20240530	165300	573044660	10030	10030	10030	10030	0
201	20240530	165200	573044660	10030	10030	10030	10030	0
202	20240530	165100	573044660	10030	10030	10030	10030	0
203	20240530	165000	573044660	10030	10030	10030	10030	0
204	20240530	164900	573044660	10030	10030	10030	10030	0
205	20240530	164800	573044660	10030	10030	10030	10030	0
206	20240530	164700	573044660	10030	10030	10030	10030	0
207	20240530	164600	573044660	10030	10030	10030	10030	0
208	20240530	164500	573044660	10030	10030	10030	10030	0
209	20240530	164400	573044660	10030	10030	10030	10030	0
210	20240530	164300	573044660	10030	10030	10030	10030	0
211	20240530	164200	573044660	10030	10030	10030	10030	0
212	20240530	164100	573044660	10030	10030	10030	10030	636
213	20240530	164000	573044660	10030	10030	10030	10030	0
214	20240530	163900	573044660	10030	10030	10030	10030	0
215	20240530	163800	573044660	10030	10030	10030	10030	0
216	20240530	163700	573044660	10030	10030	10030	10030	0
217	20240530	163600	573044660	10030	10030	10030	10030	0
218	20240530	163500	573044660	10030	10030	10030	10030	0
219	20240530	163400	573044660	10030	10030	10030	10030	0
220	20240530	163300	573044660	10030	10030	10030	10030	0
221	20240530	163200	573044660	10030	10030	10030	10030	0
222	20240530	163100	573044660	10030	10030	10030	10030	0
223	20240530	163000	573044660	10030	10030	10030	10030	0
224	20240530	162900	573044660	10030	10030	10030	10030	0
225	20240530	162800	573044660	10030	10030	10030	10030	0
226	20240530	162700	573044660	10030	10030	10030	10030	0
227	20240530	162600	573044660	10030	10030	10030	10030	0
228	20240530	162500	573044660	10030	10030	10030	10030	0
229	20240530	162400	573044660	10030	10030	10030	10030	0
230	20240530	162300	573044660	10030	10030	10030	10030	0
231	20240530	162200	573044660	10030	10030	10030	10030	0
232	20240530	162100	573044660	10030	10030	10030	10030	0
233	20240530	162000	573044660	10030	10030	10030	10030	0
234	20240530	161900	573044660	10030	10030	10030	10030	0
235	20240530	161800	573044660	10030	10030	10030	10030	0
236	20240530	161700	573044660	10030	10030	10030	10030	0
237	20240530	161600	573044660	10030	10030	10030	10030	0
238	20240530	161500	573044660	10030	10030	10030	10030	0
239	20240530	161400	573044660	10030	10030	10030	10030	0
240	20240530	161300	573044660	10030	10030	10030	10030	0
241	20240530	161200	573044660	10030	10030	10030	10030	0
242	20240530	161100	573044660	10030	10030	10030	10030	636
243	20240530	161000	573044660	10030	10030	10030	10030	0
244	20240530	160900	573044660	10030	10030	10030	10030	0
245	20240530	160800	573044660	10030	10030	10030	10030	0
246	20240530	160700	573044660	10030	10030	10030	10030	0
247	20240530	160600	573044660	10030	10030	10030	10030	0
248	20240530	160500	573044660	10030	10030	10030	10030	0
249	20240530	160400	573044660	10030	10030	10030	10030	0
250	20240530	160300	573044660	10030	10030	10030	10030	0
251	20240530	160200	573044660	10030	10030	10030	10030	0
252	20240530	160100	573044660	10030	10030	10030	10030	0
253	20240530	160000	573044660	10030	10030	10030	10030	0
254	20240530	155900	573044660	10030	10030	10030	10030	0
255	20240530	155800	573044660	10030	10030	10030	10030	0
256	20240530	155700	573044660	10030	10030	10030	10030	0
257	20240530	155600	573044660	10030	10030	10030	10030	0
258	20240530	155500	573044660	10030	10030	10030	10030	0
259	20240530	155400	573044660	10030	10030	10030	10030	0
260	20240530	155300	573044660	10030	10030	10030	10030	0
261	20240530	155200	573044660	10030	10030	10030	10030	0
262	20240530	155100	573044660	10030	10030	10030	10030	0
263	20240530	155000	573044660	10030	10030	10030	10030	0
264	20240530	154900	573044660	10030	10030	10030	10030	0
265	20240530	154800	573044660	10030	10030	10030	10030	0
266	20240530	154700	573044660	10030	10030	10030	10030	0
267	20240530	154600	573044660	10030	10030	10030	10030	0
268	20240530	154500	573044660	10030	10030	10030	10030	0
269	20240530	154400	573044660	10030	10030	10030	10030	0
270	20240530	154300	573044660	10030	10030	10030	10030	0
271	20240530	154200	573044660	10030	10030	10030	10030	0
272	20240530	154100	573044660	10030	10030	10030	10030	636
273	20240530	154000	573044660	10030	10030	10030	10030	0
274	20240530	153900	573044660	10030	10030	10030	10030	0
275	20240530	153800	573044660	10030	10030	10030	10030	0
276	20240530	153700	573044660	10030	10030	10030	10030	0
277	20240530	153600	573044660	10030	10030	10030	10030	0
278	20240530	153500	573044660	10030	10030	10030	10030	0
279	20240530	153400	573044660	10030	10030	10030	10030	0
280	20240530	153300	573044660	10030	10030	10030	10030	0
281	20240530	153200	573044660	10030	10030	10030	10030	0
282	20240530	153100	573044660	10030	10030	10030	10030	0
283	20240530	153000	573044660	10030	10030	10030	10030	636
284	20240530	152900	566665580	9970	9970	9970	9970	0
285	20240530	152800	566665580	9970	9970	9970	9970	0
286	20240530	152700	566665580	9970	9970	9970	9970	0
287	20240530	152600	566665580	9970	9970	9970	9970	0
288	20240530	152500	566665580	9970	9970	9970	9970	0
289	20240530	152400	566665580	9970	9970	9970	9970	0
290	20240530	152300	566665580	9970	9970	9970	9970	0
291	20240530	152200	566665580	9970	9970	9970	9970	0
292	20240530	152100	566665580	9970	9970	9970	9970	0
293	20240530	152000	566665580	9970	9970	9970	9970	0
294	20240530	151900	566665580	9970	9980	10000	9970	128
295	20240530	151800	565388260	10000	10000	10000	9980	63
296	20240530	151700	564759260	9980	9980	9980	9980	18
297	20240530	151600	564579620	10000	10000	10000	10000	232
298	20240530	151500	562259620	10010	10000	10010	10000	201
299	20240530	151400	560248180	10000	9980	10000	9970	272
300	20240530	151300	557533230	9980	9980	9980	9970	175
301	20240530	151200	555786970	9980	9980	9980	9980	6
302	20240530	151100	555727090	10000	10000	10000	10000	18
303	20240530	151000	555547090	10000	10000	10000	10000	0
304	20240530	150900	555547090	10000	9990	10000	9990	15
305	20240530	150800	555397160	9980	9980	9980	9980	0
306	20240530	150700	555397160	9980	9980	9980	9980	100
307	20240530	150600	554399160	9990	10010	10010	9990	272
308	20240530	150500	551681860	9990	10000	10000	9990	70
309	20240530	150400	550981920	10000	10000	10000	10000	160
310	20240530	150300	549381920	10010	10010	10010	10010	13
311	20240530	150200	549251790	10010	10010	10010	10010	6
312	20240530	150100	549191730	10010	10010	10010	10010	0
313	20240530	150000	549191730	10010	10010	10010	10010	0
314	20240530	145900	549191730	10010	10010	10010	10010	2
315	20240530	145800	549171710	10010	10020	10020	10010	8
316	20240530	145700	549091610	10020	10020	10020	10020	18
317	20240530	145600	548911250	10010	10010	10010	10010	0
318	20240530	145500	548911250	10010	10000	10010	10000	340
319	20240530	145400	545510550	10000	10000	10000	10000	100
320	20240530	145300	544510550	10010	10010	10010	10010	235
321	20240530	145200	542158200	10010	10020	10020	10010	201
322	20240530	145100	540145190	10010	10010	10010	10010	80
323	20240530	145000	539344390	10010	10010	10010	10010	115
324	20240530	144900	538193240	10010	10010	10010	10010	4
325	20240530	144800	538153200	10010	10000	10010	10000	103
326	20240530	144700	537122870	10010	10000	10010	10000	167
327	20240530	144600	535451300	10000	9990	10000	9990	277
328	20240530	144500	532681950	9980	9980	9980	9970	25
329	20240530	144400	532432640	9980	9980	9980	9980	5
330	20240530	144300	532382740	9980	9980	9980	9980	41
331	20240530	144200	531973560	9980	9970	9980	9960	2001
332	20240530	144100	512034270	9970	9980	9980	9970	7
333	20240530	144000	511964470	9970	9970	9970	9970	9
334	20240530	143900	511874740	10000	10000	10000	10000	100
335	20240530	143800	510874740	10000	10000	10000	10000	13
336	20240530	143700	510744740	9970	9970	9970	9970	0
337	20240530	143600	510744740	9970	10010	10010	9970	18
338	20240530	143500	510565240	9980	9970	9980	9970	78
339	20240530	143400	509787030	9980	9980	9980	9980	5
340	20240530	143300	509737130	10010	10010	10010	10010	12
341	20240530	143200	509617010	10010	10010	10010	10010	1
342	20240530	143100	509607000	9970	10000	10000	9970	1672
343	20240530	143000	492908680	10010	10020	10020	10010	62
344	20240530	142900	492287560	10020	10020	10020	10020	0
345	20240530	142800	492287560	10020	10020	10020	10020	2
346	20240530	142700	492267520	10010	10010	10010	10010	40
347	20240530	142600	491867120	10010	10010	10010	10010	57
348	20240530	142500	491296550	10020	10020	10020	10020	0
349	20240530	142400	491296550	10020	10020	10020	10020	1
350	20240530	142300	491286530	10010	10010	10010	10010	103
351	20240530	142200	490255500	10020	10000	10020	10000	65
352	20240530	142100	489605480	10000	10000	10000	10000	6
353	20240530	142000	489545480	10020	10020	10020	10020	0
354	20240530	141900	489545480	10020	10020	10020	10020	11
355	20240530	141800	489435260	10000	10000	10000	10000	100
356	20240530	141700	488435260	10020	10020	10020	10020	1
357	20240530	141600	488425240	10000	10000	10000	10000	0
358	20240530	141500	488425240	10000	10000	10000	10000	6
359	20240530	141400	488365240	10020	10020	10020	10020	0
360	20240530	141300	488365240	10020	10020	10020	10020	0
361	20240530	141200	488365240	10020	10020	10020	10020	0
362	20240530	141100	488365240	10020	10020	10020	10020	50
363	20240530	141000	487864240	10020	10020	10020	10020	1
364	20240530	140900	487854220	10000	10020	10020	10000	8
365	20240530	140800	487774140	10020	10020	10020	10020	0
366	20240530	140700	487774140	10020	10020	10020	10020	0
367	20240530	140600	487774140	10020	10020	10020	10020	0
368	20240530	140500	487774140	10020	9990	10020	9990	508
369	20240530	140400	482699170	10020	10020	10020	10020	1
370	20240530	140300	482689150	9990	10000	10000	9990	1000
371	20240530	140200	472698380	10000	10020	10020	10000	8
372	20240530	140100	472618350	10020	10020	10020	10020	0
373	20240530	140000	472618350	10020	10020	10020	10020	27
374	20240530	135900	472347810	10010	10000	10010	10000	9
375	20240530	135800	472257770	10010	10000	10010	10000	26
376	20240530	135700	471997630	9990	9990	9990	9990	1020
377	20240530	135600	461807830	10000	10000	10000	10000	0
378	20240530	135500	461807830	10000	9990	10000	9990	163
379	20240530	135400	460178840	9980	9980	9980	9980	0
380	20240530	135300	460178840	9980	9980	9980	9980	631
381	20240530	135200	453881460	9990	9990	9990	9990	21
382	20240530	135100	453671670	9990	9990	9990	9990	4
383	20240530	135000	453631710	9990	9990	9990	9990	5
384	20240530	134900	453581760	9990	9990	9990	9990	99
385	20240530	134800	452592750	9990	9990	9990	9990	6
386	20240530	134700	452532810	10000	10000	10000	10000	0
387	20240530	134600	452532810	10000	10000	10000	10000	0
388	20240530	134500	452532810	10000	10000	10000	10000	15
389	20240530	134400	452382810	10010	10010	10010	10010	0
390	20240530	134300	452382810	10010	10010	10010	10010	2
391	20240530	134200	452362790	10010	10010	10010	10010	0
392	20240530	134100	452362790	10010	10010	10010	10010	0
393	20240530	134000	452362790	10010	10010	10010	10010	7
394	20240530	133900	452292720	10030	10030	10030	10030	0
395	20240530	133800	452292720	10030	10030	10030	10030	0
396	20240530	133700	452292720	10030	10010	10030	10010	51
397	20240530	133600	451782190	10010	10020	10020	10010	5
398	20240530	133500	451732110	10040	10030	10040	10020	6
399	20240530	133400	451671950	10040	10040	10040	10040	29
400	20240530	133300	451380790	10050	10050	10050	10050	101
401	20240530	133200	450365740	10050	10050	10050	10050	0
402	20240530	133100	450365740	10050	10050	10050	10050	0
403	20240530	133000	450365740	10050	10050	10050	10050	3
404	20240530	132900	450335590	10050	10050	10050	10050	1
405	20240530	132800	450325540	10010	10050	10050	10010	202
406	20240530	132700	448302450	10030	10030	10030	10030	2
407	20240530	132600	448282390	10030	10030	10030	10030	0
408	20240530	132500	448282390	10030	10030	10030	10030	0
409	20240530	132400	448282390	10030	10030	10030	10030	28
410	20240530	132300	448001550	10030	10030	10030	10030	0
411	20240530	132200	448001550	10030	10050	10050	10030	26
412	20240530	132100	447740370	10050	10050	10050	10050	1
413	20240530	132000	447730320	10050	10050	10050	10050	1
414	20240530	131900	447720270	10010	10010	10010	10010	1
415	20240530	131800	447710260	10050	10050	10050	10050	1
416	20240530	131700	447700210	10040	10040	10040	10040	100
417	20240530	131600	446696210	10040	10040	10040	10040	0
418	20240530	131500	446696210	10040	10040	10040	10040	30
419	20240530	131400	446395010	10040	10040	10040	10040	0
420	20240530	131300	446395010	10040	10040	10040	10040	0
421	20240530	131200	446395010	10040	10040	10040	10040	0
422	20240530	131100	446395010	10040	10030	10040	10030	4
423	20240530	131000	446354880	10010	10010	10010	10010	1
424	20240530	130900	446344870	10010	10010	10010	10010	6
425	20240530	130800	446284810	10030	10030	10030	10030	3
426	20240530	130700	446254720	10030	10030	10030	10030	26
427	20240530	130600	445993940	10030	10030	10030	10030	1
428	20240530	130500	445983910	10030	10030	10030	10030	3
429	20240530	130400	445953820	10010	10010	10010	10010	55
430	20240530	130300	445403270	10030	10030	10030	10030	20
431	20240530	130200	445202670	10030	10030	10030	10030	3
432	20240530	130100	445172580	10010	10010	10010	10010	6
433	20240530	130000	445112520	10030	10030	10030	10030	0
434	20240530	125900	445112520	10030	10030	10030	10030	99
435	20240530	125800	444119550	10030	10030	10030	10030	1
436	20240530	125700	444109520	10010	10010	10010	10010	19
437	20240530	125600	443919330	10030	10030	10030	10030	10
438	20240530	125500	443819030	10000	10000	10000	10000	5
439	20240530	125400	443769030	10030	10030	10030	10030	0
440	20240530	125300	443769030	10030	10030	10030	10030	13
441	20240530	125200	443638640	10030	10030	10030	10030	23
442	20240530	125100	443407950	10030	10030	10030	10030	0
443	20240530	125000	443407950	10030	10000	10030	10000	3
444	20240530	124900	443377920	10040	10040	10040	10040	8
445	20240530	124800	443297600	10040	10040	10040	10040	0
446	20240530	124700	443297600	10040	10040	10040	10040	0
447	20240530	124600	443297600	10040	9980	10040	9980	2161
448	20240530	124500	421681130	9980	9980	9980	9980	0
449	20240530	124400	421681130	9980	9980	9980	9980	3
450	20240530	124300	421651190	9970	9970	9970	9970	1
451	20240530	124200	421641220	9970	9960	9970	9960	19
452	20240530	124100	421451800	9970	9970	9970	9970	270
453	20240530	124000	418759900	9970	9970	9970	9970	1
454	20240530	123900	418749930	9970	9980	9980	9970	253
455	20240530	123800	416227500	9980	9960	9980	9960	230
456	20240530	123700	413936500	9970	9970	9970	9970	241
457	20240530	123600	411533730	9980	9980	9980	9980	0
458	20240530	123500	411533730	9980	9970	9980	9970	142
459	20240530	123400	410117090	9980	9980	9980	9980	102
460	20240530	123300	409099130	9970	9970	9970	9970	0
461	20240530	123200	409099130	9970	9970	9970	9970	0
462	20240530	123100	409099130	9970	9980	9980	9970	8
463	20240530	123000	409019350	9960	9960	9960	9960	100
464	20240530	122900	408023350	9960	9980	9980	9960	26
465	20240530	122800	407763990	9980	9970	9980	9970	2
466	20240530	122700	407744040	9980	9980	9980	9980	0
467	20240530	122600	407744040	9980	9980	9980	9980	4
468	20240530	122500	407704120	9980	9980	9980	9980	150
469	20240530	122400	406207120	9980	9980	9980	9980	4
470	20240530	122300	406167200	9980	9970	9980	9970	3
471	20240530	122200	406137280	9960	9960	9970	9960	64
472	20240530	122100	405499540	9960	9950	9960	9940	164
473	20240530	122000	403866230	9950	9960	9960	9950	14
474	20240530	121900	403726890	9950	9950	9950	9950	5
475	20240530	121800	403677140	9950	9950	9950	9950	0
476	20240530	121700	403677140	9950	9950	9950	9950	4
477	20240530	121600	403637340	9950	9950	9950	9950	0
478	20240530	121500	403637340	9950	9950	9950	9950	1
479	20240530	121400	403627390	9950	9950	9950	9950	129
480	20240530	121300	402343840	9950	9960	9960	9950	14
481	20240530	121200	402204520	9960	9960	9960	9960	0
482	20240530	121100	402204520	9960	9960	9960	9960	1
483	20240530	121000	402194560	9950	9950	9950	9950	5
484	20240530	120900	402144810	9950	9950	9950	9950	80
485	20240530	120800	401348810	9950	9950	9950	9950	96
486	20240530	120700	400393610	9930	9930	9930	9930	0
487	20240530	120600	400393610	9930	9930	9930	9930	6
488	20240530	120500	400334030	9950	9940	9950	9940	22
489	20240530	120400	400115150	9930	9930	9930	9930	0
490	20240530	120300	400115150	9930	9930	9930	9930	0
491	20240530	120200	400115150	9930	9940	9940	9930	402
492	20240530	120100	396121290	9950	9950	9950	9950	0
493	20240530	120000	396121290	9950	9950	9950	9950	57
494	20240530	115900	395554140	9950	9960	9960	9950	7
495	20240530	115800	395484480	9960	9960	9960	9960	1
496	20240530	115700	395474520	9950	9950	9950	9950	0
497	20240530	115600	395474520	9950	9950	9950	9950	0
498	20240530	115500	395474520	9950	9950	9950	9950	0
499	20240530	115400	395474520	9950	9950	9950	9950	0
500	20240530	115300	395474520	9950	9950	9950	9950	0
501	20240530	115200	395474520	9950	9950	9950	9950	54
502	20240530	115100	394937220	9950	9950	9950	9950	0
503	20240530	115000	394937220	9950	9940	9950	9940	55
504	20240530	114900	394390180	9940	9940	9940	9940	1
505	20240530	114800	394380240	9940	9930	9940	9930	364
506	20240530	114700	390762720	9920	9920	9920	9920	2
507	20240530	114600	390742880	9930	9930	9930	9930	0
508	20240530	114500	390742880	9930	9930	9930	9930	436
509	20240530	114400	386413400	9930	9940	9940	9930	7
510	20240530	114300	386343880	9950	9950	9950	9950	356
511	20240530	114200	382801680	9950	9950	9950	9950	282
512	20240530	114100	379995780	9960	9950	9960	9950	107
513	20240530	114000	378931120	9950	9950	9950	9950	1
514	20240530	113900	378921170	9950	9950	9950	9950	204
515	20240530	113800	376891370	9950	9950	9950	9950	0
516	20240530	113700	376891370	9950	9950	9950	9950	9
517	20240530	113600	376801820	9950	9950	9950	9950	285
518	20240530	113500	373966070	9950	9950	9950	9950	10
519	20240530	113400	373866570	9950	9950	9950	9950	1
520	20240530	113300	373856620	9950	9930	9950	9930	8
521	20240530	113200	373777140	9930	9930	9930	9930	0
522	20240530	113100	373777140	9930	9930	9930	9930	0
523	20240530	113000	373777140	9930	9930	9930	9930	0
524	20240530	112900	373777140	9930	9930	9930	9930	6
525	20240530	112800	373717560	9950	9930	9950	9930	101
526	20240530	112700	372714610	9940	9940	9940	9940	0
527	20240530	112600	372714610	9940	9940	9940	9940	3
528	20240530	112500	372684790	9930	9930	9930	9930	0
529	20240530	112400	372684790	9930	9930	9930	9930	0
530	20240530	112300	372684790	9930	9930	9930	9930	0
531	20240530	112200	372684790	9930	9930	9960	9930	16
532	20240530	112100	372525790	9960	9960	9960	9960	0
533	20240530	112000	372525790	9960	9960	9960	9960	0
534	20240530	111900	372525790	9960	9960	9960	9960	0
535	20240530	111800	372525790	9960	9960	9960	9960	0
536	20240530	111700	372525790	9960	9940	9960	9940	14
537	20240530	111600	372386610	9960	9940	9960	9940	9
538	20240530	111500	372297130	9940	9940	9940	9940	8
539	20240530	111400	372217610	9940	9940	9940	9940	8
540	20240530	111300	372138090	9950	9950	9950	9950	14
541	20240530	111200	371998790	9950	9950	9950	9950	11
542	20240530	111100	371889340	9960	9950	9960	9950	618
543	20240530	111000	365734120	9960	9960	9960	9960	2
544	20240530	110900	365714200	9960	9960	9960	9960	71
545	20240530	110800	365007040	9950	9960	9960	9950	3
546	20240530	110700	364977170	9950	9950	9950	9950	0
547	20240530	110600	364977170	9950	9950	9950	9950	30
548	20240530	110500	364678670	9940	9950	9950	9940	255
549	20240530	110400	362143860	9930	9930	9930	9930	0
550	20240530	110300	362143860	9930	9930	9930	9930	0
551	20240530	110200	362143860	9930	9930	9930	9930	0
552	20240530	110100	362143860	9930	9950	9950	9920	726
553	20240530	110000	354937690	9950	9960	9960	9950	101
554	20240530	105900	353932730	9970	9970	9970	9970	10
555	20240530	105800	353833030	9970	9960	9970	9960	50
556	20240530	105700	353334930	9950	9950	9950	9950	0
557	20240530	105600	353334930	9950	9950	9950	9950	50
558	20240530	105500	352837430	9940	9950	9950	9940	51
559	20240530	105400	352329990	9950	9950	9950	9950	0
560	20240530	105300	352329990	9950	9950	9950	9950	4
561	20240530	105200	352290190	9960	9960	9960	9960	19
562	20240530	105100	352100950	9950	9940	9950	9940	740
563	20240530	105000	344745120	9940	9940	9940	9940	1
564	20240530	104900	344735180	9940	9940	9940	9940	4
565	20240530	104800	344695420	9930	9920	9930	9910	2001
566	20240530	104700	324859020	9920	9920	9920	9920	0
567	20240530	104600	324859020	9920	9920	9920	9920	8
568	20240530	104500	324779660	9920	9920	9920	9920	0
569	20240530	104400	324779660	9920	9940	9940	9920	300
570	20240530	104300	321802200	9950	9950	9950	9950	178
571	20240530	104200	320031100	9950	9960	9960	9950	6
572	20240530	104100	319971350	9960	9960	9960	9960	0
573	20240530	104000	319971350	9960	9950	9960	9950	491
574	20240530	103900	315084910	9960	9960	9960	9950	27
575	20240530	103800	314816130	9960	9960	9960	9960	33
576	20240530	103700	314487450	9960	9960	9960	9960	0
577	20240530	103600	314487450	9960	9960	9960	9960	6
578	20240530	103500	314427690	9980	9980	9980	9980	0
579	20240530	103400	314427690	9980	9960	9980	9960	107
580	20240530	103300	313361870	9960	9960	9960	9960	0
581	20240530	103200	313361870	9960	9970	9970	9960	14
582	20240530	103100	313222420	9990	9990	9990	9990	1
583	20240530	103000	313212430	9960	9960	9960	9960	0
584	20240530	102900	313212430	9960	9960	9960	9960	0
585	20240530	102800	313212430	9960	9990	9990	9960	14
586	20240530	102700	313072900	9950	9950	9950	9950	0
587	20240530	102600	313072900	9950	9960	9960	9950	5
588	20240530	102500	313023120	9950	9950	9950	9950	0
589	20240530	102400	313023120	9950	9950	9950	9950	1
590	20240530	102300	313013170	9990	9950	9990	9950	202
591	20240530	102200	311001190	9950	9950	9950	9930	116
592	20240530	102100	309847510	9950	9940	9950	9940	184
593	20240530	102000	308018540	9940	9930	9940	9930	22
594	20240530	101900	307800060	9940	9940	9940	9940	1
595	20240530	101800	307790120	9940	9940	9940	9930	9
596	20240530	101700	307700720	9950	9950	9950	9950	0
597	20240530	101600	307700720	9950	9940	9950	9940	100
598	20240530	101500	306705730	9930	9930	9930	9930	27
599	20240530	101400	306437620	9920	9920	9920	9920	9
600	20240530	101300	306348340	9920	9920	9920	9920	0
601	20240530	101200	306348340	9920	9920	9920	9920	0
602	20240530	101100	306348340	9920	9920	9920	9920	246
603	20240530	101000	303908020	9920	9920	9920	9920	50
604	20240530	100900	303412020	9910	9910	9910	9910	0
605	20240530	100800	303412020	9910	9910	9910	9910	0
606	20240530	100700	303412020	9910	9910	9910	9910	146
607	20240530	100600	301965160	9910	9910	9910	9910	250
608	20240530	100500	299487660	9910	9990	9990	9900	411
609	20240530	100400	295416820	9900	9920	9920	9900	692
610	20240530	100300	288559050	9910	9930	9930	9910	1175
611	20240530	100200	276901610	9940	9930	9940	9930	196
612	20240530	100100	274954460	9930	9940	9950	9930	579
613	20240530	100000	269201160	9940	9940	9940	9940	0
614	20240530	095900	269201160	9940	9950	9950	9940	500
615	20240530	095800	264231140	9940	9940	9940	9940	0
616	20240530	095700	264231140	9940	9940	9940	9940	61
617	20240530	095600	263624800	9940	9940	9940	9940	11
618	20240530	095500	263515460	9930	9930	9930	9920	394
619	20240530	095400	259606240	9940	9930	9940	9930	38
620	20240530	095300	259228870	9940	9940	9940	9940	1
621	20240530	095200	259218930	9940	9930	9940	9930	22
622	20240530	095100	259000310	9930	9950	9950	9930	1144
623	20240530	095000	247621940	9930	9940	9950	9930	792
624	20240530	094900	239752670	9940	9960	9960	9940	2145
625	20240530	094800	218410830	9950	9970	9970	9950	1034
626	20240530	094700	208122360	9960	9980	9980	9960	1115
627	20240530	094600	197016700	10000	9970	10000	9960	3664
628	20240530	094500	160500590	9970	9990	9990	9970	2710
629	20240530	094400	133461630	9990	9990	9990	9990	402
630	20240530	094300	129445650	9990	9980	9990	9980	11
631	20240530	094200	129335820	9970	9980	9980	9970	222
632	20240530	094100	127120310	9990	9990	9990	9990	3
633	20240530	094000	127090340	10020	10020	10020	10020	560
634	20240530	093900	121479140	10020	10030	10030	10020	2288
635	20240530	093800	98553180	10050	10020	10050	10020	1078
636	20240530	093700	87746070	10020	10020	10020	10020	150
637	20240530	093600	86243070	10020	10000	10020	9980	393
638	20240530	093500	82306800	10010	10010	10010	10010	0
639	20240530	093400	82306800	10010	9970	10010	9960	665
640	20240530	093300	75672300	9980	9980	9980	9970	861
641	20240530	093200	67082920	10000	10000	10000	10000	1
642	20240530	093100	67072920	10000	9980	10000	9980	767
643	20240530	093000	59408260	10000	9980	10000	9980	201
644	20240530	092900	57402260	9980	9980	9980	9980	55
645	20240530	092800	56853360	9990	10000	10000	9990	90
646	20240530	092700	55953480	9990	9990	9990	9990	0
647	20240530	092600	55953480	9990	10000	10000	9990	230
648	20240530	092500	53654660	10000	10010	10010	10000	422
649	20240530	092400	49434510	10020	10000	10020	10000	100
650	20240530	092300	48433580	10010	10020	10020	10010	59
651	20240530	092200	47842430	10020	10020	10020	10020	1
652	20240530	092100	47832410	10020	10020	10020	10020	1
653	20240530	092000	47822390	10000	10000	10000	10000	15
654	20240530	091900	47672390	10000	10000	10000	10000	100
655	20240530	091800	46672390	10000	10000	10000	10000	0
656	20240530	091700	46672390	10000	10000	10000	10000	0
657	20240530	091600	46672390	10000	10000	10000	10000	40
658	20240530	091500	46272390	10000	10000	10000	10000	100
659	20240530	091400	45272390	10030	10030	10030	10030	31
660	20240530	091300	44961460	10000	10020	10020	10000	201
661	20240530	091200	42948100	10000	10000	10000	10000	0
662	20240530	091100	42948100	10000	10000	10000	10000	750
663	20240530	091000	35448100	10000	10000	10020	10000	77
664	20240530	090900	34677950	9990	9970	9990	9960	401
665	20240530	090800	30681380	9970	9970	9970	9970	8
666	20240530	090700	30601620	9970	9960	9970	9960	62
667	20240530	090600	29983960	9960	9990	9990	9960	955
668	20240530	090500	20460250	10030	10020	10030	10020	45
669	20240530	090400	20008910	9970	9980	9980	9970	631
670	20240530	090300	13712650	9980	10030	10030	9980	202
671	20240530	090200	11692980	10000	10030	10030	10000	231
672	20240530	090100	9379830	10030	10030	10040	10030	75
673	20240530	090000	8627230	10030	9960	10040	9950	866