KissMeData/143240/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202600	78949050	17800	17800	17800	17800	70
3	20240530	202500	78949050	17800	17800	17800	17800	0
4	20240530	202400	78949050	17800	17800	17800	17800	0
5	20240530	202300	78949050	17800	17800	17800	17800	0
6	20240530	202200	78949050	17800	17800	17800	17800	0
7	20240530	202100	78949050	17800	17800	17800	17800	0
8	20240530	202000	78949050	17800	17800	17800	17800	0
9	20240530	201900	78949050	17800	17800	17800	17800	0
10	20240530	201800	78949050	17800	17800	17800	17800	0
11	20240530	201700	78949050	17800	17800	17800	17800	0
12	20240530	201600	78949050	17800	17800	17800	17800	0
13	20240530	201500	78949050	17800	17800	17800	17800	0
14	20240530	201400	78949050	17800	17800	17800	17800	0
15	20240530	201300	78949050	17800	17800	17800	17800	0
16	20240530	201200	78949050	17800	17800	17800	17800	0
17	20240530	201100	78949050	17800	17800	17800	17800	0
18	20240530	201000	78949050	17800	17800	17800	17800	0
19	20240530	200900	78949050	17800	17800	17800	17800	0
20	20240530	200800	78949050	17800	17800	17800	17800	0
21	20240530	200700	78949050	17800	17800	17800	17800	0
22	20240530	200600	78949050	17800	17800	17800	17800	0
23	20240530	200500	78949050	17800	17800	17800	17800	0
24	20240530	200400	78949050	17800	17800	17800	17800	0
25	20240530	200300	78949050	17800	17800	17800	17800	0
26	20240530	200200	78949050	17800	17800	17800	17800	0
27	20240530	200100	78949050	17800	17800	17800	17800	0
28	20240530	200000	78949050	17800	17800	17800	17800	0
29	20240530	195900	78949050	17800	17800	17800	17800	0
30	20240530	195800	78949050	17800	17800	17800	17800	0
31	20240530	195700	78949050	17800	17800	17800	17800	0
32	20240530	195600	78949050	17800	17800	17800	17800	70
33	20240530	195500	78949050	17800	17800	17800	17800	0
34	20240530	195400	78949050	17800	17800	17800	17800	0
35	20240530	195300	78949050	17800	17800	17800	17800	0
36	20240530	195200	78949050	17800	17800	17800	17800	0
37	20240530	195100	78949050	17800	17800	17800	17800	0
38	20240530	195000	78949050	17800	17800	17800	17800	0
39	20240530	194900	78949050	17800	17800	17800	17800	0
40	20240530	194800	78949050	17800	17800	17800	17800	0
41	20240530	194700	78949050	17800	17800	17800	17800	0
42	20240530	194600	78949050	17800	17800	17800	17800	0
43	20240530	194500	78949050	17800	17800	17800	17800	0
44	20240530	194400	78949050	17800	17800	17800	17800	0
45	20240530	194300	78949050	17800	17800	17800	17800	0
46	20240530	194200	78949050	17800	17800	17800	17800	0
47	20240530	194100	78949050	17800	17800	17800	17800	0
48	20240530	194000	78949050	17800	17800	17800	17800	0
49	20240530	193900	78949050	17800	17800	17800	17800	0
50	20240530	193800	78949050	17800	17800	17800	17800	0
51	20240530	193700	78949050	17800	17800	17800	17800	0
52	20240530	193600	78949050	17800	17800	17800	17800	0
53	20240530	193500	78949050	17800	17800	17800	17800	0
54	20240530	193400	78949050	17800	17800	17800	17800	0
55	20240530	193300	78949050	17800	17800	17800	17800	0
56	20240530	193200	78949050	17800	17800	17800	17800	0
57	20240530	193100	78949050	17800	17800	17800	17800	0
58	20240530	193000	78949050	17800	17800	17800	17800	0
59	20240530	192900	78949050	17800	17800	17800	17800	0
60	20240530	192800	78949050	17800	17800	17800	17800	0
61	20240530	192700	78949050	17800	17800	17800	17800	0
62	20240530	192600	78949050	17800	17800	17800	17800	70
63	20240530	192500	78949050	17800	17800	17800	17800	0
64	20240530	192400	78949050	17800	17800	17800	17800	0
65	20240530	192300	78949050	17800	17800	17800	17800	0
66	20240530	192200	78949050	17800	17800	17800	17800	0
67	20240530	192100	78949050	17800	17800	17800	17800	0
68	20240530	192000	78949050	17800	17800	17800	17800	0
69	20240530	191900	78949050	17800	17800	17800	17800	0
70	20240530	191800	78949050	17800	17800	17800	17800	0
71	20240530	191700	78949050	17800	17800	17800	17800	0
72	20240530	191600	78949050	17800	17800	17800	17800	0
73	20240530	191500	78949050	17800	17800	17800	17800	0
74	20240530	191400	78949050	17800	17800	17800	17800	0
75	20240530	191300	78949050	17800	17800	17800	17800	0
76	20240530	191200	78949050	17800	17800	17800	17800	0
77	20240530	191100	78949050	17800	17800	17800	17800	0
78	20240530	191000	78949050	17800	17800	17800	17800	0
79	20240530	190900	78949050	17800	17800	17800	17800	0
80	20240530	190800	78949050	17800	17800	17800	17800	0
81	20240530	190700	78949050	17800	17800	17800	17800	0
82	20240530	190600	78949050	17800	17800	17800	17800	0
83	20240530	190500	78949050	17800	17800	17800	17800	0
84	20240530	190400	78949050	17800	17800	17800	17800	0
85	20240530	190300	78949050	17800	17800	17800	17800	0
86	20240530	190200	78949050	17800	17800	17800	17800	0
87	20240530	190100	78949050	17800	17800	17800	17800	0
88	20240530	190000	78949050	17800	17800	17800	17800	0
89	20240530	185900	78949050	17800	17800	17800	17800	0
90	20240530	185800	78949050	17800	17800	17800	17800	0
91	20240530	185700	78949050	17800	17800	17800	17800	0
92	20240530	185600	78949050	17800	17800	17800	17800	70
93	20240530	185500	78949050	17800	17800	17800	17800	0
94	20240530	185400	78949050	17800	17800	17800	17800	0
95	20240530	185300	78949050	17800	17800	17800	17800	0
96	20240530	185200	78949050	17800	17800	17800	17800	0
97	20240530	185100	78949050	17800	17800	17800	17800	0
98	20240530	185000	78949050	17800	17800	17800	17800	0
99	20240530	184900	78949050	17800	17800	17800	17800	0
100	20240530	184800	78949050	17800	17800	17800	17800	0
101	20240530	184700	78949050	17800	17800	17800	17800	0
102	20240530	184600	78949050	17800	17800	17800	17800	0
103	20240530	184500	78949050	17800	17800	17800	17800	0
104	20240530	184400	78949050	17800	17800	17800	17800	0
105	20240530	184300	78949050	17800	17800	17800	17800	0
106	20240530	184200	78949050	17800	17800	17800	17800	0
107	20240530	184100	78949050	17800	17800	17800	17800	0
108	20240530	184000	78949050	17800	17800	17800	17800	0
109	20240530	183900	78949050	17800	17800	17800	17800	0
110	20240530	183800	78949050	17800	17800	17800	17800	0
111	20240530	183700	78949050	17800	17800	17800	17800	0
112	20240530	183600	78949050	17800	17800	17800	17800	0
113	20240530	183500	78949050	17800	17800	17800	17800	0
114	20240530	183400	78949050	17800	17800	17800	17800	0
115	20240530	183300	78949050	17800	17800	17800	17800	0
116	20240530	183200	78949050	17800	17800	17800	17800	0
117	20240530	183100	78949050	17800	17800	17800	17800	0
118	20240530	183000	78949050	17800	17800	17800	17800	0
119	20240530	182900	78949050	17800	17800	17800	17800	0
120	20240530	182800	78949050	17800	17800	17800	17800	0
121	20240530	182700	78949050	17800	17800	17800	17800	0
122	20240530	182600	78949050	17800	17800	17800	17800	70
123	20240530	182500	78949050	17800	17800	17800	17800	0
124	20240530	182400	78949050	17800	17800	17800	17800	0
125	20240530	182300	78949050	17800	17800	17800	17800	0
126	20240530	182200	78949050	17800	17800	17800	17800	0
127	20240530	182100	78949050	17800	17800	17800	17800	0
128	20240530	182000	78949050	17800	17800	17800	17800	0
129	20240530	181900	78949050	17800	17800	17800	17800	0
130	20240530	181800	78949050	17800	17800	17800	17800	0
131	20240530	181700	78949050	17800	17800	17800	17800	0
132	20240530	181600	78949050	17800	17800	17800	17800	0
133	20240530	181500	78949050	17800	17800	17800	17800	0
134	20240530	181400	78949050	17800	17800	17800	17800	0
135	20240530	181300	78949050	17800	17800	17800	17800	0
136	20240530	181200	78949050	17800	17800	17800	17800	0
137	20240530	181100	78949050	17800	17800	17800	17800	0
138	20240530	181000	78949050	17800	17800	17800	17800	0
139	20240530	180900	78949050	17800	17800	17800	17800	0
140	20240530	180800	78949050	17800	17800	17800	17800	0
141	20240530	180700	78949050	17800	17800	17800	17800	0
142	20240530	180600	78949050	17800	17800	17800	17800	0
143	20240530	180500	78949050	17800	17800	17800	17800	0
144	20240530	180400	78949050	17800	17800	17800	17800	0
145	20240530	180300	78949050	17800	17800	17800	17800	0
146	20240530	180200	78949050	17800	17800	17800	17800	0
147	20240530	180100	78949050	17800	17800	17800	17800	0
148	20240530	180000	78949050	17800	17800	17800	17800	0
149	20240530	175900	78949050	17800	17800	17800	17800	0
150	20240530	175800	78949050	17800	17800	17800	17800	0
151	20240530	175700	78949050	17800	17800	17800	17800	0
152	20240530	175600	78949050	17800	17800	17800	17800	70
153	20240530	175500	78949050	17800	17800	17800	17800	0
154	20240530	175400	78949050	17800	17800	17800	17800	0
155	20240530	175300	78949050	17800	17800	17800	17800	0
156	20240530	175200	78949050	17800	17800	17800	17800	0
157	20240530	175100	78949050	17800	17800	17800	17800	0
158	20240530	175000	78949050	17800	17800	17800	17800	0
159	20240530	174900	78949050	17800	17800	17800	17800	0
160	20240530	174800	78949050	17800	17800	17800	17800	0
161	20240530	174700	78949050	17800	17800	17800	17800	0
162	20240530	174600	78949050	17800	17800	17800	17800	0
163	20240530	174500	78949050	17800	17800	17800	17800	0
164	20240530	174400	78949050	17800	17800	17800	17800	0
165	20240530	174300	78949050	17800	17800	17800	17800	0
166	20240530	174200	78949050	17800	17800	17800	17800	0
167	20240530	174100	78949050	17800	17800	17800	17800	0
168	20240530	174000	78949050	17800	17800	17800	17800	0
169	20240530	173900	78949050	17800	17800	17800	17800	0
170	20240530	173800	78949050	17800	17800	17800	17800	0
171	20240530	173700	78949050	17800	17800	17800	17800	0
172	20240530	173600	78949050	17800	17800	17800	17800	0
173	20240530	173500	78949050	17800	17800	17800	17800	0
174	20240530	173400	78949050	17800	17800	17800	17800	0
175	20240530	173300	78949050	17800	17800	17800	17800	0
176	20240530	173200	78949050	17800	17800	17800	17800	0
177	20240530	173100	78949050	17800	17800	17800	17800	0
178	20240530	173000	78949050	17800	17800	17800	17800	0
179	20240530	172900	78949050	17800	17800	17800	17800	0
180	20240530	172800	78949050	17800	17800	17800	17800	0
181	20240530	172700	78949050	17800	17800	17800	17800	0
182	20240530	172600	78949050	17800	17800	17800	17800	70
183	20240530	172500	78949050	17800	17800	17800	17800	0
184	20240530	172400	78949050	17800	17800	17800	17800	0
185	20240530	172300	78949050	17800	17800	17800	17800	0
186	20240530	172200	78949050	17800	17800	17800	17800	0
187	20240530	172100	78949050	17800	17800	17800	17800	0
188	20240530	172000	78949050	17800	17800	17800	17800	0
189	20240530	171900	78949050	17800	17800	17800	17800	0
190	20240530	171800	78949050	17800	17800	17800	17800	0
191	20240530	171700	78949050	17800	17800	17800	17800	0
192	20240530	171600	78949050	17800	17800	17800	17800	0
193	20240530	171500	78949050	17800	17800	17800	17800	0
194	20240530	171400	78949050	17800	17800	17800	17800	0
195	20240530	171300	78949050	17800	17800	17800	17800	0
196	20240530	171200	78949050	17800	17800	17800	17800	0
197	20240530	171100	78949050	17800	17800	17800	17800	0
198	20240530	171000	78949050	17800	17800	17800	17800	0
199	20240530	170900	78949050	17800	17800	17800	17800	0
200	20240530	170800	78949050	17800	17800	17800	17800	0
201	20240530	170700	78949050	17800	17800	17800	17800	0
202	20240530	170600	78949050	17800	17800	17800	17800	0
203	20240530	170500	78949050	17800	17800	17800	17800	0
204	20240530	170400	78949050	17800	17800	17800	17800	0
205	20240530	170300	78949050	17800	17800	17800	17800	0
206	20240530	170200	78949050	17800	17800	17800	17800	0
207	20240530	170100	78949050	17800	17800	17800	17800	0
208	20240530	170000	78949050	17800	17800	17800	17800	0
209	20240530	165900	78949050	17800	17800	17800	17800	0
210	20240530	165800	78949050	17800	17800	17800	17800	0
211	20240530	165700	78949050	17800	17800	17800	17800	0
212	20240530	165600	78949050	17800	17800	17800	17800	70
213	20240530	165500	78949050	17800	17800	17800	17800	0
214	20240530	165400	78949050	17800	17800	17800	17800	0
215	20240530	165300	78949050	17800	17800	17800	17800	0
216	20240530	165200	78949050	17800	17800	17800	17800	0
217	20240530	165100	78949050	17800	17800	17800	17800	0
218	20240530	165000	78949050	17800	17800	17800	17800	0
219	20240530	164900	78949050	17800	17800	17800	17800	0
220	20240530	164800	78949050	17800	17800	17800	17800	0
221	20240530	164700	78949050	17800	17800	17800	17800	0
222	20240530	164600	78949050	17800	17800	17800	17800	0
223	20240530	164500	78949050	17800	17800	17800	17800	0
224	20240530	164400	78949050	17800	17800	17800	17800	0
225	20240530	164300	78949050	17800	17800	17800	17800	0
226	20240530	164200	78949050	17800	17800	17800	17800	0
227	20240530	164100	78949050	17800	17800	17800	17800	0
228	20240530	164000	78949050	17800	17800	17800	17800	0
229	20240530	163900	78949050	17800	17800	17800	17800	0
230	20240530	163800	78949050	17800	17800	17800	17800	0
231	20240530	163700	78949050	17800	17800	17800	17800	0
232	20240530	163600	78949050	17800	17800	17800	17800	0
233	20240530	163500	78949050	17800	17800	17800	17800	0
234	20240530	163400	78949050	17800	17800	17800	17800	0
235	20240530	163300	78949050	17800	17800	17800	17800	0
236	20240530	163200	78949050	17800	17800	17800	17800	0
237	20240530	163100	78949050	17800	17800	17800	17800	0
238	20240530	163000	78949050	17800	17800	17800	17800	0
239	20240530	162900	78949050	17800	17800	17800	17800	0
240	20240530	162800	78949050	17800	17800	17800	17800	0
241	20240530	162700	78949050	17800	17800	17800	17800	0
242	20240530	162600	78949050	17800	17800	17800	17800	70
243	20240530	162500	78949050	17800	17800	17800	17800	0
244	20240530	162400	78949050	17800	17800	17800	17800	0
245	20240530	162300	78949050	17800	17800	17800	17800	0
246	20240530	162200	78949050	17800	17800	17800	17800	0
247	20240530	162100	78949050	17800	17800	17800	17800	0
248	20240530	162000	78949050	17800	17800	17800	17800	0
249	20240530	161900	78949050	17800	17800	17800	17800	0
250	20240530	161800	78949050	17800	17800	17800	17800	0
251	20240530	161700	78949050	17800	17800	17800	17800	0
252	20240530	161600	78949050	17800	17800	17800	17800	0
253	20240530	161500	78949050	17800	17800	17800	17800	0
254	20240530	161400	78949050	17800	17800	17800	17800	0
255	20240530	161300	78949050	17800	17800	17800	17800	0
256	20240530	161200	78949050	17800	17800	17800	17800	0
257	20240530	161100	78949050	17800	17800	17800	17800	0
258	20240530	161000	78949050	17800	17800	17800	17800	0
259	20240530	160900	78949050	17800	17800	17800	17800	0
260	20240530	160800	78949050	17800	17800	17800	17800	0
261	20240530	160700	78949050	17800	17800	17800	17800	0
262	20240530	160600	78949050	17800	17800	17800	17800	0
263	20240530	160500	78949050	17800	17800	17800	17800	0
264	20240530	160400	78949050	17800	17800	17800	17800	0
265	20240530	160300	78949050	17800	17800	17800	17800	0
266	20240530	160200	78949050	17800	17800	17800	17800	0
267	20240530	160100	78949050	17800	17800	17800	17800	0
268	20240530	160000	78949050	17800	17800	17800	17800	0
269	20240530	155900	78949050	17800	17800	17800	17800	0
270	20240530	155800	78949050	17800	17800	17800	17800	0
271	20240530	155700	78949050	17800	17800	17800	17800	0
272	20240530	155600	78949050	17800	17800	17800	17800	70
273	20240530	155500	78949050	17800	17800	17800	17800	0
274	20240530	155400	78949050	17800	17800	17800	17800	0
275	20240530	155300	78949050	17800	17800	17800	17800	0
276	20240530	155200	78949050	17800	17800	17800	17800	0
277	20240530	155100	78949050	17800	17800	17800	17800	0
278	20240530	155000	78949050	17800	17800	17800	17800	0
279	20240530	154900	78949050	17800	17800	17800	17800	0
280	20240530	154800	78949050	17800	17800	17800	17800	0
281	20240530	154700	78949050	17800	17800	17800	17800	0
282	20240530	154600	78949050	17800	17800	17800	17800	0
283	20240530	154500	78949050	17800	17800	17800	17800	0
284	20240530	154400	78949050	17800	17800	17800	17800	0
285	20240530	154300	78949050	17800	17800	17800	17800	0
286	20240530	154200	78949050	17800	17800	17800	17800	0
287	20240530	154100	78949050	17800	17800	17800	17800	0
288	20240530	154000	78949050	17800	17800	17800	17800	0
289	20240530	153900	78949050	17800	17800	17800	17800	0
290	20240530	153800	78949050	17800	17800	17800	17800	0
291	20240530	153700	78949050	17800	17800	17800	17800	0
292	20240530	153600	78949050	17800	17800	17800	17800	0
293	20240530	153500	78949050	17800	17800	17800	17800	0
294	20240530	153400	78949050	17800	17800	17800	17800	0
295	20240530	153300	78949050	17800	17800	17800	17800	0
296	20240530	153200	78949050	17800	17800	17800	17800	0
297	20240530	153100	78949050	17800	17800	17800	17800	0
298	20240530	153000	78949050	17800	17800	17800	17800	70
299	20240530	152900	77703050	17800	17800	17800	17800	0
300	20240530	152800	77703050	17800	17800	17800	17800	0
301	20240530	152700	77703050	17800	17800	17800	17800	0
302	20240530	152600	77703050	17800	17800	17800	17800	0
303	20240530	152500	77703050	17800	17800	17800	17800	0
304	20240530	152400	77703050	17800	17800	17800	17800	0
305	20240530	152300	77703050	17800	17800	17800	17800	0
306	20240530	152200	77703050	17800	17800	17800	17800	0
307	20240530	152100	77703050	17800	17800	17800	17800	0
308	20240530	152000	77703050	17800	17800	17800	17800	0
309	20240530	151900	77703050	17800	17800	17800	17800	0
310	20240530	151800	77703050	17800	17800	17800	17800	0
311	20240530	151700	77703050	17800	17790	17800	17790	3
312	20240530	151600	77649660	17800	17790	17800	17790	17
313	20240530	151500	77347120	17790	17790	17800	17790	7
314	20240530	151400	77222580	17790	17780	17790	17780	2
315	20240530	151300	77187010	17780	17780	17780	17780	1
316	20240530	151200	77169230	17790	17790	17790	17790	33
317	20240530	151100	76582160	17800	17800	17800	17800	5
318	20240530	151000	76493160	17800	17800	17800	17800	300
319	20240530	150900	71153160	17790	17790	17800	17790	13
320	20240530	150800	70921880	17800	17800	17800	17800	0
321	20240530	150700	70921880	17800	17790	17820	17790	6
322	20240530	150600	70815070	17800	17800	17820	17790	12
323	20240530	150500	70601450	17810	17780	17810	17780	4
324	20240530	150400	70530270	17810	17800	17810	17800	4
325	20240530	150300	70459060	17810	17810	17810	17810	0
326	20240530	150200	70459060	17810	17790	17810	17790	2
327	20240530	150100	70423460	17800	17800	17800	17800	0
328	20240530	150000	70423460	17800	17790	17810	17790	21
329	20240530	145900	70049650	17800	17800	17800	17800	0
330	20240530	145800	70049650	17800	17800	17800	17800	0
331	20240530	145700	70049650	17800	17820	17820	17800	27
332	20240530	145600	69569030	17820	17790	17820	17790	5
333	20240530	145500	69479990	17800	17800	17800	17800	0
334	20240530	145400	69479990	17800	17790	17800	17790	2
335	20240530	145300	69444400	17790	17790	17790	17790	0
336	20240530	145200	69444400	17790	17790	17790	17790	0
337	20240530	145100	69444400	17790	17800	17800	17790	16
338	20240530	145000	69159630	17790	17800	17810	17790	47
339	20240530	144900	68323370	17810	17810	17810	17810	3
340	20240530	144800	68269940	17810	17810	17810	17810	1
341	20240530	144700	68252130	17800	17800	17800	17800	0
342	20240530	144600	68252130	17800	17800	17800	17800	0
343	20240530	144500	68252130	17800	17800	17800	17800	1
344	20240530	144400	68234330	17810	17810	17810	17810	13
345	20240530	144300	68002800	17810	17810	17810	17810	0
346	20240530	144200	68002800	17810	17810	17810	17810	1
347	20240530	144100	67984990	17810	17810	17810	17810	1
348	20240530	144000	67967180	17800	17800	17800	17800	0
349	20240530	143900	67967180	17800	17800	17800	17800	2
350	20240530	143800	67931580	17800	17800	17800	17800	1
351	20240530	143700	67913780	17810	17800	17810	17800	21
352	20240530	143600	67539970	17810	17810	17810	17810	1
353	20240530	143500	67522160	17810	17810	17810	17810	1
354	20240530	143400	67504350	17820	17820	17820	17820	0
355	20240530	143300	67504350	17820	17810	17820	17810	2
356	20240530	143200	67468720	17810	17810	17810	17810	48
357	20240530	143100	66613840	17790	17780	17790	17780	58
358	20240530	143000	65582040	17790	17790	17790	17790	0
359	20240530	142900	65582040	17790	17800	17800	17770	120
360	20240530	142800	63448860	17810	17810	17810	17810	0
361	20240530	142700	63448860	17810	17810	17810	17810	1
362	20240530	142600	63431050	17800	17800	17800	17800	1
363	20240530	142500	63413250	17790	17790	17790	17790	1
364	20240530	142400	63395460	17810	17810	17810	17810	0
365	20240530	142300	63395460	17810	17810	17810	17810	0
366	20240530	142200	63395460	17810	17800	17810	17800	14
367	20240530	142100	63146140	17820	17820	17820	17820	0
368	20240530	142000	63146140	17820	17820	17820	17820	0
369	20240530	141900	63146140	17820	17820	17820	17820	0
370	20240530	141800	63146140	17820	17800	17820	17800	3
371	20240530	141700	63092700	17830	17830	17830	17830	0
372	20240530	141600	63092700	17830	17830	17830	17830	0
373	20240530	141500	63092700	17830	17830	17830	17830	0
374	20240530	141400	63092700	17830	17830	17830	17830	0
375	20240530	141300	63092700	17830	17830	17830	17830	0
376	20240530	141200	63092700	17830	17830	17830	17830	0
377	20240530	141100	63092700	17830	17830	17830	17830	0
378	20240530	141000	63092700	17830	17830	17830	17830	0
379	20240530	140900	63092700	17830	17830	17830	17830	2
380	20240530	140800	63057040	17840	17840	17840	17790	43
381	20240530	140700	62291070	17840	17840	17840	17840	2
382	20240530	140600	62255390	17830	17780	17830	17780	10
383	20240530	140500	62077220	17790	17790	17790	17790	0
384	20240530	140400	62077220	17790	17790	17790	17790	0
385	20240530	140300	62077220	17790	17790	17790	17790	0
386	20240530	140200	62077220	17790	17790	17790	17790	4
387	20240530	140100	62006060	17790	17790	17810	17780	21
388	20240530	140000	61632450	17810	17810	17810	17810	0
389	20240530	135900	61632450	17810	17800	17810	17780	9
390	20240530	135800	61472280	17820	17820	17820	17820	0
391	20240530	135700	61472280	17820	17820	17820	17820	0
392	20240530	135600	61472280	17820	17820	17820	17820	0
393	20240530	135500	61472280	17820	17820	17820	17820	0
394	20240530	135400	61472280	17820	17800	17820	17780	14
395	20240530	135300	61223080	17760	17760	17760	17760	0
396	20240530	135200	61223080	17760	17760	17760	17760	0
397	20240530	135100	61223080	17760	17800	17800	17760	56
398	20240530	135000	60226920	17800	17800	17800	17800	0
399	20240530	134900	60226920	17800	17800	17800	17800	0
400	20240530	134800	60226920	17800	17800	17800	17800	0
401	20240530	134700	60226920	17800	17800	17800	17800	0
402	20240530	134600	60226920	17800	17800	17800	17800	0
403	20240530	134500	60226920	17800	17800	17800	17800	0
404	20240530	134400	60226920	17800	17800	17800	17800	0
405	20240530	134300	60226920	17800	17800	17800	17800	0
406	20240530	134200	60226920	17800	17790	17800	17790	70
407	20240530	134100	58980960	17800	17790	17800	17790	8
408	20240530	134000	58838600	17800	17790	17800	17790	3
409	20240530	133900	58785210	17800	17800	17800	17800	222
410	20240530	133800	54833610	17810	17800	17810	17800	10
411	20240530	133700	54655520	17810	17770	17820	17770	11
412	20240530	133600	54459940	17770	17770	17770	17770	0
413	20240530	133500	54459940	17770	17770	17770	17770	0
414	20240530	133400	54459940	17770	17770	17770	17770	0
415	20240530	133300	54459940	17770	17770	17770	17770	0
416	20240530	133200	54459940	17770	17770	17770	17770	0
417	20240530	133100	54459940	17770	17770	17770	17770	0
418	20240530	133000	54459940	17770	17770	17770	17770	0
419	20240530	132900	54459940	17770	17770	17770	17770	0
420	20240530	132800	54459940	17770	17770	17770	17770	0
421	20240530	132700	54459940	17770	17770	17770	17770	0
422	20240530	132600	54459940	17770	17770	17770	17770	0
423	20240530	132500	54459940	17770	17770	17770	17770	8
424	20240530	132400	54317780	17770	17770	17770	17770	0
425	20240530	132300	54317780	17770	17770	17770	17770	0
426	20240530	132200	54317780	17770	17770	17770	17770	16
427	20240530	132100	54033460	17770	17770	17770	17770	0
428	20240530	132000	54033460	17770	17770	17770	17770	0
429	20240530	131900	54033460	17770	17770	17770	17770	8
430	20240530	131800	53891300	17770	17770	17770	17770	0
431	20240530	131700	53891300	17770	17770	17770	17770	0
432	20240530	131600	53891300	17770	17770	17770	17770	0
433	20240530	131500	53891300	17770	17770	17770	17770	1
434	20240530	131400	53873530	17810	17810	17810	17810	0
435	20240530	131300	53873530	17810	17810	17810	17810	0
436	20240530	131200	53873530	17810	17810	17810	17810	0
437	20240530	131100	53873530	17810	17810	17810	17810	0
438	20240530	131000	53873530	17810	17810	17810	17810	0
439	20240530	130900	53873530	17810	17810	17810	17810	0
440	20240530	130800	53873530	17810	17810	17810	17810	0
441	20240530	130700	53873530	17810	17810	17810	17810	0
442	20240530	130600	53873530	17810	17810	17810	17810	0
443	20240530	130500	53873530	17810	17810	17810	17810	0
444	20240530	130400	53873530	17810	17810	17810	17810	0
445	20240530	130300	53873530	17810	17810	17810	17810	0
446	20240530	130200	53873530	17810	17750	17810	17750	99
447	20240530	130100	52115260	17740	17740	17740	17740	0
448	20240530	130000	52115260	17740	17740	17740	17740	0
449	20240530	125900	52115260	17740	17740	17740	17740	0
450	20240530	125800	52115260	17740	17740	17740	17740	0
451	20240530	125700	52115260	17740	17740	17740	17740	0
452	20240530	125600	52115260	17740	17750	17750	17740	290
453	20240530	125500	46969530	17800	17800	17800	17800	0
454	20240530	125400	46969530	17800	17780	17800	17780	2
455	20240530	125300	46933950	17770	17770	17770	17770	0
456	20240530	125200	46933950	17770	17770	17770	17770	0
457	20240530	125100	46933950	17770	17770	17770	17770	0
458	20240530	125000	46933950	17770	17770	17770	17770	1
459	20240530	124900	46916180	17790	17790	17790	17790	0
460	20240530	124800	46916180	17790	17790	17790	17790	0
461	20240530	124700	46916180	17790	17790	17790	17790	0
462	20240530	124600	46916180	17790	17790	17790	17790	0
463	20240530	124500	46916180	17790	17790	17790	17790	0
464	20240530	124400	46916180	17790	17790	17790	17790	0
465	20240530	124300	46916180	17790	17790	17790	17790	0
466	20240530	124200	46916180	17790	17790	17790	17790	0
467	20240530	124100	46916180	17790	17790	17790	17790	0
468	20240530	124000	46916180	17790	17790	17790	17790	0
469	20240530	123900	46916180	17790	17790	17790	17790	29
470	20240530	123800	46400270	17810	17810	17810	17810	0
471	20240530	123700	46400270	17810	17770	17810	17770	99
472	20240530	123600	44637850	17770	17770	17770	17770	1
473	20240530	123500	44620080	17810	17810	17810	17810	0
474	20240530	123400	44620080	17810	17810	17810	17810	0
475	20240530	123300	44620080	17810	17770	17810	17770	6
476	20240530	123200	44513290	17770	17770	17770	17770	1
477	20240530	123100	44495520	17770	17770	17770	17770	1
478	20240530	123000	44477750	17810	17810	17810	17810	0
479	20240530	122900	44477750	17810	17810	17810	17810	0
480	20240530	122800	44477750	17810	17810	17810	17810	0
481	20240530	122700	44477750	17810	17810	17810	17810	0
482	20240530	122600	44477750	17810	17780	17810	17780	4
483	20240530	122500	44406570	17780	17780	17780	17780	7
484	20240530	122400	44282110	17780	17780	17780	17780	0
485	20240530	122300	44282110	17780	17780	17780	17780	0
486	20240530	122200	44282110	17780	17780	17780	17780	4
487	20240530	122100	44210990	17770	17770	17770	17770	14
488	20240530	122000	43962210	17760	17760	17760	17760	0
489	20240530	121900	43962210	17760	17760	17760	17760	0
490	20240530	121800	43962210	17760	17760	17760	17760	0
491	20240530	121700	43962210	17760	17760	17760	17760	0
492	20240530	121600	43962210	17760	17760	17760	17760	0
493	20240530	121500	43962210	17760	17760	17760	17760	0
494	20240530	121400	43962210	17760	17760	17760	17760	0
495	20240530	121300	43962210	17760	17760	17760	17760	0
496	20240530	121200	43962210	17760	17760	17760	17760	0
497	20240530	121100	43962210	17760	17760	17760	17760	0
498	20240530	121000	43962210	17760	17760	17760	17760	0
499	20240530	120900	43962210	17760	17760	17760	17760	98
500	20240530	120800	42221730	17770	17770	17770	17770	0
501	20240530	120700	42221730	17770	17770	17770	17770	0
502	20240530	120600	42221730	17770	17770	17770	17770	0
503	20240530	120500	42221730	17770	17770	17770	17770	0
504	20240530	120400	42221730	17770	17770	17770	17770	0
505	20240530	120300	42221730	17770	17770	17770	17770	0
506	20240530	120200	42221730	17770	17770	17770	17770	0
507	20240530	120100	42221730	17770	17770	17770	17770	0
508	20240530	120000	42221730	17770	17770	17770	17770	0
509	20240530	115900	42221730	17770	17770	17770	17770	0
510	20240530	115800	42221730	17770	17770	17770	17770	1
511	20240530	115700	42203960	17770	17770	17770	17770	0
512	20240530	115600	42203960	17770	17770	17770	17770	6
513	20240530	115500	42097340	17760	17760	17760	17760	1
514	20240530	115400	42079580	17760	17760	17760	17760	0
515	20240530	115300	42079580	17760	17760	17760	17760	0
516	20240530	115200	42079580	17760	17760	17760	17760	0
517	20240530	115100	42079580	17760	17760	17760	17760	0
518	20240530	115000	42079580	17760	17760	17760	17760	0
519	20240530	114900	42079580	17760	17760	17760	17760	0
520	20240530	114800	42079580	17760	17760	17760	17760	0
521	20240530	114700	42079580	17760	17760	17760	17760	0
522	20240530	114600	42079580	17760	17760	17760	17760	95
523	20240530	114500	40392380	17770	17770	17770	17770	0
524	20240530	114400	40392380	17770	17770	17770	17770	0
525	20240530	114300	40392380	17770	17770	17770	17770	0
526	20240530	114200	40392380	17770	17770	17770	17770	0
527	20240530	114100	40392380	17770	17770	17770	17770	0
528	20240530	114000	40392380	17770	17770	17770	17770	0
529	20240530	113900	40392380	17770	17770	17770	17770	0
530	20240530	113800	40392380	17770	17770	17770	17770	0
531	20240530	113700	40392380	17770	17770	17770	17770	0
532	20240530	113600	40392380	17770	17770	17770	17770	20
533	20240530	113500	40036980	17770	17770	17770	17770	0
534	20240530	113400	40036980	17770	17770	17770	17770	0
535	20240530	113300	40036980	17770	17770	17770	17770	0
536	20240530	113200	40036980	17770	17770	17770	17770	0
537	20240530	113100	40036980	17770	17770	17770	17770	0
538	20240530	113000	40036980	17770	17770	17770	17770	0
539	20240530	112900	40036980	17770	17770	17770	17770	0
540	20240530	112800	40036980	17770	17770	17770	17770	0
541	20240530	112700	40036980	17770	17770	17770	17770	0
542	20240530	112600	40036980	17770	17770	17770	17770	0
543	20240530	112500	40036980	17770	17770	17770	17770	0
544	20240530	112400	40036980	17770	17770	17770	17770	0
545	20240530	112300	40036980	17770	17770	17770	17770	0
546	20240530	112200	40036980	17770	17770	17770	17770	0
547	20240530	112100	40036980	17770	17770	17770	17770	2
548	20240530	112000	40001440	17760	17760	17760	17760	0
549	20240530	111900	40001440	17760	17770	17770	17760	390
550	20240530	111800	33074390	17810	17810	17810	17810	0
551	20240530	111700	33074390	17810	17810	17810	17810	0
552	20240530	111600	33074390	17810	17780	17810	17780	5
553	20240530	111500	32985410	17760	17760	17760	17760	0
554	20240530	111400	32985410	17760	17760	17760	17760	0
555	20240530	111300	32985410	17760	17760	17760	17760	0
556	20240530	111200	32985410	17760	17760	17760	17760	0
557	20240530	111100	32985410	17760	17800	17800	17760	90
558	20240530	111000	31384100	17810	17810	17810	17810	0
559	20240530	110900	31384100	17810	17800	17810	17800	114
560	20240530	110800	29354280	17800	17770	17810	17770	42
561	20240530	110700	28606730	17760	17760	17760	17760	0
562	20240530	110600	28606730	17760	17760	17760	17760	0
563	20240530	110500	28606730	17760	17760	17760	17760	0
564	20240530	110400	28606730	17760	17760	17760	17760	1
565	20240530	110300	28588970	17810	17770	17810	17770	8
566	20240530	110200	28446640	17760	17760	17760	17760	1
567	20240530	110100	28428880	17750	17750	17750	17750	1
568	20240530	110000	28411130	17820	17820	17820	17820	0
569	20240530	105900	28411130	17820	17820	17820	17820	0
570	20240530	105800	28411130	17820	17780	17820	17770	4
571	20240530	105700	28339980	17830	17820	17830	17760	23
572	20240530	105600	27931300	17810	17780	17810	17780	40
573	20240530	105500	27218930	17740	17740	17740	17740	0
574	20240530	105400	27218930	17740	17740	17740	17740	0
575	20240530	105300	27218930	17740	17740	17740	17740	0
576	20240530	105200	27218930	17740	17740	17740	17740	0
577	20240530	105100	27218930	17740	17740	17740	17740	0
578	20240530	105000	27218930	17740	17740	17740	17740	0
579	20240530	104900	27218930	17740	17740	17740	17740	0
580	20240530	104800	27218930	17740	17740	17740	17740	0
581	20240530	104700	27218930	17740	17740	17740	17740	0
582	20240530	104600	27218930	17740	17740	17740	17740	0
583	20240530	104500	27218930	17740	17730	17740	17730	2
584	20240530	104400	27183460	17700	17700	17700	17700	0
585	20240530	104300	27183460	17700	17700	17700	17700	0
586	20240530	104200	27183460	17700	17700	17700	17700	0
587	20240530	104100	27183460	17700	17700	17700	17700	0
588	20240530	104000	27183460	17700	17700	17700	17700	0
589	20240530	103900	27183460	17700	17700	17700	17700	0
590	20240530	103800	27183460	17700	17700	17700	17700	0
591	20240530	103700	27183460	17700	17700	17700	17700	0
592	20240530	103600	27183460	17700	17700	17700	17700	0
593	20240530	103500	27183460	17700	17760	17760	17700	326
594	20240530	103400	21404690	17740	17740	17740	17740	0
595	20240530	103300	21404690	17740	17740	17740	17740	0
596	20240530	103200	21404690	17740	17740	17740	17740	0
597	20240530	103100	21404690	17740	17740	17740	17740	0
598	20240530	103000	21404690	17740	17740	17740	17740	0
599	20240530	102900	21404690	17740	17740	17740	17740	0
600	20240530	102800	21404690	17740	17740	17740	17740	0
601	20240530	102700	21404690	17740	17740	17740	17740	0
602	20240530	102600	21404690	17740	17740	17740	17740	0
603	20240530	102500	21404690	17740	17740	17740	17740	0
604	20240530	102400	21404690	17740	17740	17740	17740	90
605	20240530	102300	19808090	17760	17760	17760	17760	151
606	20240530	102200	17126330	17770	17770	17770	17770	0
607	20240530	102100	17126330	17770	17770	17770	17770	36
608	20240530	102000	16486610	17760	17760	17760	17760	0
609	20240530	101900	16486610	17760	17760	17760	17760	0
610	20240530	101800	16486610	17760	17760	17760	17760	0
611	20240530	101700	16486610	17760	17760	17760	17760	0
612	20240530	101600	16486610	17760	17760	17760	17760	0
613	20240530	101500	16486610	17760	17760	17760	17760	0
614	20240530	101400	16486610	17760	17760	17760	17760	78
615	20240530	101300	15101330	17760	17760	17760	17760	0
616	20240530	101200	15101330	17760	17760	17760	17760	0
617	20240530	101100	15101330	17760	17730	17760	17730	2
618	20240530	101000	15065840	17740	17740	17740	17740	0
619	20240530	100900	15065840	17740	17740	17740	17740	0
620	20240530	100800	15065840	17740	17740	17740	17740	0
621	20240530	100700	15065840	17740	17740	17740	17740	0
622	20240530	100600	15065840	17740	17730	17750	17730	101
623	20240530	100500	13273760	17700	17700	17700	17700	0
624	20240530	100400	13273760	17700	17700	17700	17700	0
625	20240530	100300	13273760	17700	17700	17700	17700	0
626	20240530	100200	13273760	17700	17700	17700	17700	0
627	20240530	100100	13273760	17700	17700	17700	17700	1
628	20240530	100000	13256060	17730	17730	17730	17730	0
629	20240530	095900	13256060	17730	17730	17730	17730	0
630	20240530	095800	13256060	17730	17730	17730	17730	0
631	20240530	095700	13256060	17730	17730	17730	17730	1
632	20240530	095600	13238330	17730	17730	17730	17730	9
633	20240530	095500	13078760	17730	17730	17730	17730	5
634	20240530	095400	12990110	17730	17730	17730	17730	2
635	20240530	095300	12954650	17700	17700	17700	17700	0
636	20240530	095200	12954650	17700	17700	17700	17700	0
637	20240530	095100	12954650	17700	17700	17700	17700	0
638	20240530	095000	12954650	17700	17700	17700	17700	0
639	20240530	094900	12954650	17700	17700	17700	17700	108
640	20240530	094800	11043050	17720	17720	17720	17720	0
641	20240530	094700	11043050	17720	17720	17720	17720	2
642	20240530	094600	11007610	17720	17720	17720	17720	137
643	20240530	094500	8579970	17760	17730	17760	17730	41
644	20240530	094400	7853010	17710	17710	17710	17710	0
645	20240530	094300	7853010	17710	17710	17710	17710	0
646	20240530	094200	7853010	17710	17710	17710	17710	0
647	20240530	094100	7853010	17710	17710	17710	17710	29
648	20240530	094000	7339420	17710	17710	17710	17710	0
649	20240530	093900	7339420	17710	17710	17710	17710	0
650	20240530	093800	7339420	17710	17710	17710	17710	0
651	20240530	093700	7339420	17710	17710	17710	17710	0
652	20240530	093600	7339420	17710	17710	17710	17710	20
653	20240530	093500	6985220	17760	17760	17760	17760	0
654	20240530	093400	6985220	17760	17760	17760	17760	0
655	20240530	093300	6985220	17760	17760	17760	17760	0
656	20240530	093200	6985220	17760	17760	17760	17760	0
657	20240530	093100	6985220	17760	17720	17760	17720	12
658	20240530	093000	6772140	17700	17760	17760	17700	312
659	20240530	092900	1241770	17760	17760	17760	17760	0
660	20240530	092800	1241770	17760	17760	17760	17760	0
661	20240530	092700	1241770	17760	17760	17760	17760	0
662	20240530	092600	1241770	17760	17760	17760	17760	0
663	20240530	092500	1241770	17760	17760	17760	17760	0
664	20240530	092400	1241770	17760	17760	17760	17760	0
665	20240530	092300	1241770	17760	17760	17760	17760	10
666	20240530	092200	1064170	17720	17720	17720	17720	14
667	20240530	092100	816090	17710	17710	17710	17710	0
668	20240530	092000	816090	17710	17710	17710	17710	0
669	20240530	091900	816090	17710	17710	17710	17710	0
670	20240530	091800	816090	17710	17710	17710	17710	0
671	20240530	091700	816090	17710	17710	17710	17710	0
672	20240530	091600	816090	17710	17710	17710	17710	0
673	20240530	091500	816090	17710	17710	17710	17710	0
674	20240530	091400	816090	17710	17710	17710	17710	0
675	20240530	091300	816090	17710	17710	17710	17710	0
676	20240530	091200	816090	17710	17710	17710	17710	0
677	20240530	091100	816090	17710	17710	17710	17710	0
678	20240530	091000	816090	17710	17710	17710	17710	20
679	20240530	090900	461890	17760	17760	17760	17760	0
680	20240530	090800	461890	17760	17760	17760	17760	0
681	20240530	090700	461890	17760	17760	17760	17760	0
682	20240530	090600	461890	17760	17760	17760	17760	0
683	20240530	090500	461890	17760	17760	17760	17760	0
684	20240530	090400	461890	17760	17760	17760	17760	0
685	20240530	090300	461890	17760	17760	17760	17760	0
686	20240530	090200	461890	17760	17760	17760	17760	0
687	20240530	090100	461890	17760	17760	17760	17760	25
688	20240530	090000	17890	17890	17890	17890	17890	1