KissMeData/200130/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203800	938025990	16000	16000	16000	16000	1473
3	20240530	203700	938025990	16000	16000	16000	16000	0
4	20240530	203600	938025990	16000	16000	16000	16000	0
5	20240530	203500	938025990	16000	16000	16000	16000	0
6	20240530	203400	938025990	16000	16000	16000	16000	0
7	20240530	203300	938025990	16000	16000	16000	16000	0
8	20240530	203200	938025990	16000	16000	16000	16000	0
9	20240530	203100	938025990	16000	16000	16000	16000	0
10	20240530	203000	938025990	16000	16000	16000	16000	0
11	20240530	202900	938025990	16000	16000	16000	16000	0
12	20240530	202800	938025990	16000	16000	16000	16000	0
13	20240530	202700	938025990	16000	16000	16000	16000	0
14	20240530	202600	938025990	16000	16000	16000	16000	0
15	20240530	202500	938025990	16000	16000	16000	16000	0
16	20240530	202400	938025990	16000	16000	16000	16000	0
17	20240530	202300	938025990	16000	16000	16000	16000	0
18	20240530	202200	938025990	16000	16000	16000	16000	0
19	20240530	202100	938025990	16000	16000	16000	16000	0
20	20240530	202000	938025990	16000	16000	16000	16000	0
21	20240530	201900	938025990	16000	16000	16000	16000	0
22	20240530	201800	938025990	16000	16000	16000	16000	0
23	20240530	201700	938025990	16000	16000	16000	16000	0
24	20240530	201600	938025990	16000	16000	16000	16000	0
25	20240530	201500	938025990	16000	16000	16000	16000	0
26	20240530	201400	938025990	16000	16000	16000	16000	0
27	20240530	201300	938025990	16000	16000	16000	16000	0
28	20240530	201200	938025990	16000	16000	16000	16000	0
29	20240530	201100	938025990	16000	16000	16000	16000	0
30	20240530	201000	938025990	16000	16000	16000	16000	0
31	20240530	200900	938025990	16000	16000	16000	16000	0
32	20240530	200800	938025990	16000	16000	16000	16000	1473
33	20240530	200700	938025990	16000	16000	16000	16000	0
34	20240530	200600	938025990	16000	16000	16000	16000	0
35	20240530	200500	938025990	16000	16000	16000	16000	0
36	20240530	200400	938025990	16000	16000	16000	16000	0
37	20240530	200300	938025990	16000	16000	16000	16000	0
38	20240530	200200	938025990	16000	16000	16000	16000	0
39	20240530	200100	938025990	16000	16000	16000	16000	0
40	20240530	200000	938025990	16000	16000	16000	16000	0
41	20240530	195900	938025990	16000	16000	16000	16000	0
42	20240530	195800	938025990	16000	16000	16000	16000	0
43	20240530	195700	938025990	16000	16000	16000	16000	0
44	20240530	195600	938025990	16000	16000	16000	16000	0
45	20240530	195500	938025990	16000	16000	16000	16000	0
46	20240530	195400	938025990	16000	16000	16000	16000	0
47	20240530	195300	938025990	16000	16000	16000	16000	0
48	20240530	195200	938025990	16000	16000	16000	16000	0
49	20240530	195100	938025990	16000	16000	16000	16000	0
50	20240530	195000	938025990	16000	16000	16000	16000	0
51	20240530	194900	938025990	16000	16000	16000	16000	0
52	20240530	194800	938025990	16000	16000	16000	16000	0
53	20240530	194700	938025990	16000	16000	16000	16000	0
54	20240530	194600	938025990	16000	16000	16000	16000	0
55	20240530	194500	938025990	16000	16000	16000	16000	0
56	20240530	194400	938025990	16000	16000	16000	16000	0
57	20240530	194300	938025990	16000	16000	16000	16000	0
58	20240530	194200	938025990	16000	16000	16000	16000	0
59	20240530	194100	938025990	16000	16000	16000	16000	0
60	20240530	194000	938025990	16000	16000	16000	16000	0
61	20240530	193900	938025990	16000	16000	16000	16000	0
62	20240530	193800	938025990	16000	16000	16000	16000	1473
63	20240530	193700	938025990	16000	16000	16000	16000	0
64	20240530	193600	938025990	16000	16000	16000	16000	0
65	20240530	193500	938025990	16000	16000	16000	16000	0
66	20240530	193400	938025990	16000	16000	16000	16000	0
67	20240530	193300	938025990	16000	16000	16000	16000	0
68	20240530	193200	938025990	16000	16000	16000	16000	0
69	20240530	193100	938025990	16000	16000	16000	16000	0
70	20240530	193000	938025990	16000	16000	16000	16000	0
71	20240530	192900	938025990	16000	16000	16000	16000	0
72	20240530	192800	938025990	16000	16000	16000	16000	0
73	20240530	192700	938025990	16000	16000	16000	16000	0
74	20240530	192600	938025990	16000	16000	16000	16000	0
75	20240530	192500	938025990	16000	16000	16000	16000	0
76	20240530	192400	938025990	16000	16000	16000	16000	0
77	20240530	192300	938025990	16000	16000	16000	16000	0
78	20240530	192200	938025990	16000	16000	16000	16000	0
79	20240530	192100	938025990	16000	16000	16000	16000	0
80	20240530	192000	938025990	16000	16000	16000	16000	0
81	20240530	191900	938025990	16000	16000	16000	16000	0
82	20240530	191800	938025990	16000	16000	16000	16000	0
83	20240530	191700	938025990	16000	16000	16000	16000	0
84	20240530	191600	938025990	16000	16000	16000	16000	0
85	20240530	191500	938025990	16000	16000	16000	16000	0
86	20240530	191400	938025990	16000	16000	16000	16000	0
87	20240530	191300	938025990	16000	16000	16000	16000	0
88	20240530	191200	938025990	16000	16000	16000	16000	0
89	20240530	191100	938025990	16000	16000	16000	16000	0
90	20240530	191000	938025990	16000	16000	16000	16000	0
91	20240530	190900	938025990	16000	16000	16000	16000	0
92	20240530	190800	938025990	16000	16000	16000	16000	1473
93	20240530	190700	938025990	16000	16000	16000	16000	0
94	20240530	190600	938025990	16000	16000	16000	16000	0
95	20240530	190500	938025990	16000	16000	16000	16000	0
96	20240530	190400	938025990	16000	16000	16000	16000	0
97	20240530	190300	938025990	16000	16000	16000	16000	0
98	20240530	190200	938025990	16000	16000	16000	16000	0
99	20240530	190100	938025990	16000	16000	16000	16000	0
100	20240530	190000	938025990	16000	16000	16000	16000	0
101	20240530	185900	938025990	16000	16000	16000	16000	0
102	20240530	185800	938025990	16000	16000	16000	16000	0
103	20240530	185700	938025990	16000	16000	16000	16000	0
104	20240530	185600	938025990	16000	16000	16000	16000	0
105	20240530	185500	938025990	16000	16000	16000	16000	0
106	20240530	185400	938025990	16000	16000	16000	16000	0
107	20240530	185300	938025990	16000	16000	16000	16000	0
108	20240530	185200	938025990	16000	16000	16000	16000	0
109	20240530	185100	938025990	16000	16000	16000	16000	0
110	20240530	185000	938025990	16000	16000	16000	16000	0
111	20240530	184900	938025990	16000	16000	16000	16000	0
112	20240530	184800	938025990	16000	16000	16000	16000	0
113	20240530	184700	938025990	16000	16000	16000	16000	0
114	20240530	184600	938025990	16000	16000	16000	16000	0
115	20240530	184500	938025990	16000	16000	16000	16000	0
116	20240530	184400	938025990	16000	16000	16000	16000	0
117	20240530	184300	938025990	16000	16000	16000	16000	0
118	20240530	184200	938025990	16000	16000	16000	16000	0
119	20240530	184100	938025990	16000	16000	16000	16000	0
120	20240530	184000	938025990	16000	16000	16000	16000	0
121	20240530	183900	938025990	16000	16000	16000	16000	0
122	20240530	183800	938025990	16000	16000	16000	16000	1473
123	20240530	183700	938025990	16000	16000	16000	16000	0
124	20240530	183600	938025990	16000	16000	16000	16000	0
125	20240530	183500	938025990	16000	16000	16000	16000	0
126	20240530	183400	938025990	16000	16000	16000	16000	0
127	20240530	183300	938025990	16000	16000	16000	16000	0
128	20240530	183200	938025990	16000	16000	16000	16000	0
129	20240530	183100	938025990	16000	16000	16000	16000	0
130	20240530	183000	938025990	16000	16000	16000	16000	0
131	20240530	182900	938025990	16000	16000	16000	16000	0
132	20240530	182800	938025990	16000	16000	16000	16000	0
133	20240530	182700	938025990	16000	16000	16000	16000	0
134	20240530	182600	938025990	16000	16000	16000	16000	0
135	20240530	182500	938025990	16000	16000	16000	16000	0
136	20240530	182400	938025990	16000	16000	16000	16000	0
137	20240530	182300	938025990	16000	16000	16000	16000	0
138	20240530	182200	938025990	16000	16000	16000	16000	0
139	20240530	182100	938025990	16000	16000	16000	16000	0
140	20240530	182000	938025990	16000	16000	16000	16000	0
141	20240530	181900	938025990	16000	16000	16000	16000	0
142	20240530	181800	938025990	16000	16000	16000	16000	0
143	20240530	181700	938025990	16000	16000	16000	16000	0
144	20240530	181600	938025990	16000	16000	16000	16000	0
145	20240530	181500	938025990	16000	16000	16000	16000	0
146	20240530	181400	938025990	16000	16000	16000	16000	0
147	20240530	181300	938025990	16000	16000	16000	16000	0
148	20240530	181200	938025990	16000	16000	16000	16000	0
149	20240530	181100	938025990	16000	16000	16000	16000	0
150	20240530	181000	938025990	16000	16000	16000	16000	0
151	20240530	180900	938025990	16000	16000	16000	16000	0
152	20240530	180800	938025990	16000	16000	16000	16000	1473
153	20240530	180700	938025990	16000	16000	16000	16000	0
154	20240530	180600	938025990	16000	16000	16000	16000	0
155	20240530	180500	938025990	16000	16000	16000	16000	0
156	20240530	180400	938025990	16000	16000	16000	16000	0
157	20240530	180300	938025990	16000	16000	16000	16000	0
158	20240530	180200	938025990	16000	16000	16000	16000	0
159	20240530	180100	938025990	16000	16000	16000	16000	0
160	20240530	180000	938025990	16000	16000	16000	16000	0
161	20240530	175900	938025990	16000	16000	16000	16000	0
162	20240530	175800	938025990	16000	16000	16000	16000	0
163	20240530	175700	938025990	16000	16000	16000	16000	0
164	20240530	175600	938025990	16000	16000	16000	16000	0
165	20240530	175500	938025990	16000	16000	16000	16000	0
166	20240530	175400	938025990	16000	16000	16000	16000	0
167	20240530	175300	938025990	16000	16000	16000	16000	0
168	20240530	175200	938025990	16000	16000	16000	16000	0
169	20240530	175100	938025990	16000	16000	16000	16000	0
170	20240530	175000	938025990	16000	16000	16000	16000	0
171	20240530	174900	938025990	16000	16000	16000	16000	0
172	20240530	174800	938025990	16000	16000	16000	16000	0
173	20240530	174700	938025990	16000	16000	16000	16000	0
174	20240530	174600	938025990	16000	16000	16000	16000	0
175	20240530	174500	938025990	16000	16000	16000	16000	0
176	20240530	174400	938025990	16000	16000	16000	16000	0
177	20240530	174300	938025990	16000	16000	16000	16000	0
178	20240530	174200	938025990	16000	16000	16000	16000	0
179	20240530	174100	938025990	16000	16000	16000	16000	0
180	20240530	174000	938025990	16000	16000	16000	16000	0
181	20240530	173900	938025990	16000	16000	16000	16000	0
182	20240530	173800	938025990	16000	16000	16000	16000	1473
183	20240530	173700	938025990	16000	16000	16000	16000	0
184	20240530	173600	938025990	16000	16000	16000	16000	0
185	20240530	173500	938025990	16000	16000	16000	16000	0
186	20240530	173400	938025990	16000	16000	16000	16000	0
187	20240530	173300	938025990	16000	16000	16000	16000	0
188	20240530	173200	938025990	16000	16000	16000	16000	0
189	20240530	173100	938025990	16000	16000	16000	16000	0
190	20240530	173000	938025990	16000	16000	16000	16000	0
191	20240530	172900	938025990	16000	16000	16000	16000	0
192	20240530	172800	938025990	16000	16000	16000	16000	0
193	20240530	172700	938025990	16000	16000	16000	16000	0
194	20240530	172600	938025990	16000	16000	16000	16000	0
195	20240530	172500	938025990	16000	16000	16000	16000	0
196	20240530	172400	938025990	16000	16000	16000	16000	0
197	20240530	172300	938025990	16000	16000	16000	16000	0
198	20240530	172200	938025990	16000	16000	16000	16000	0
199	20240530	172100	938025990	16000	16000	16000	16000	0
200	20240530	172000	938025990	16000	16000	16000	16000	0
201	20240530	171900	938025990	16000	16000	16000	16000	0
202	20240530	171800	938025990	16000	16000	16000	16000	0
203	20240530	171700	938025990	16000	16000	16000	16000	0
204	20240530	171600	938025990	16000	16000	16000	16000	0
205	20240530	171500	938025990	16000	16000	16000	16000	0
206	20240530	171400	938025990	16000	16000	16000	16000	0
207	20240530	171300	938025990	16000	16000	16000	16000	0
208	20240530	171200	938025990	16000	16000	16000	16000	0
209	20240530	171100	938025990	16000	16000	16000	16000	0
210	20240530	171000	938025990	16000	16000	16000	16000	0
211	20240530	170900	938025990	16000	16000	16000	16000	0
212	20240530	170800	938025990	16000	16000	16000	16000	1473
213	20240530	170700	938025990	16000	16000	16000	16000	0
214	20240530	170600	938025990	16000	16000	16000	16000	0
215	20240530	170500	938025990	16000	16000	16000	16000	0
216	20240530	170400	938025990	16000	16000	16000	16000	0
217	20240530	170300	938025990	16000	16000	16000	16000	0
218	20240530	170200	938025990	16000	16000	16000	16000	0
219	20240530	170100	938025990	16000	16000	16000	16000	0
220	20240530	170000	938025990	16000	16000	16000	16000	0
221	20240530	165900	938025990	16000	16000	16000	16000	0
222	20240530	165800	938025990	16000	16000	16000	16000	0
223	20240530	165700	938025990	16000	16000	16000	16000	0
224	20240530	165600	938025990	16000	16000	16000	16000	0
225	20240530	165500	938025990	16000	16000	16000	16000	0
226	20240530	165400	938025990	16000	16000	16000	16000	0
227	20240530	165300	938025990	16000	16000	16000	16000	0
228	20240530	165200	938025990	16000	16000	16000	16000	0
229	20240530	165100	938025990	16000	16000	16000	16000	0
230	20240530	165000	938025990	16000	16000	16000	16000	0
231	20240530	164900	938025990	16000	16000	16000	16000	0
232	20240530	164800	938025990	16000	16000	16000	16000	0
233	20240530	164700	938025990	16000	16000	16000	16000	0
234	20240530	164600	938025990	16000	16000	16000	16000	0
235	20240530	164500	938025990	16000	16000	16000	16000	0
236	20240530	164400	938025990	16000	16000	16000	16000	0
237	20240530	164300	938025990	16000	16000	16000	16000	0
238	20240530	164200	938025990	16000	16000	16000	16000	0
239	20240530	164100	938025990	16000	16000	16000	16000	0
240	20240530	164000	938025990	16000	16000	16000	16000	0
241	20240530	163900	938025990	16000	16000	16000	16000	0
242	20240530	163800	938025990	16000	16000	16000	16000	1473
243	20240530	163700	938025990	16000	16000	16000	16000	0
244	20240530	163600	938025990	16000	16000	16000	16000	0
245	20240530	163500	938025990	16000	16000	16000	16000	0
246	20240530	163400	938025990	16000	16000	16000	16000	0
247	20240530	163300	938025990	16000	16000	16000	16000	0
248	20240530	163200	938025990	16000	16000	16000	16000	0
249	20240530	163100	938025990	16000	16000	16000	16000	0
250	20240530	163000	938025990	16000	16000	16000	16000	0
251	20240530	162900	938025990	16000	16000	16000	16000	0
252	20240530	162800	938025990	16000	16000	16000	16000	0
253	20240530	162700	938025990	16000	16000	16000	16000	0
254	20240530	162600	938025990	16000	16000	16000	16000	0
255	20240530	162500	938025990	16000	16000	16000	16000	0
256	20240530	162400	938025990	16000	16000	16000	16000	0
257	20240530	162300	938025990	16000	16000	16000	16000	0
258	20240530	162200	938025990	16000	16000	16000	16000	0
259	20240530	162100	938025990	16000	16000	16000	16000	0
260	20240530	162000	938025990	16000	16000	16000	16000	0
261	20240530	161900	938025990	16000	16000	16000	16000	0
262	20240530	161800	938025990	16000	16000	16000	16000	0
263	20240530	161700	938025990	16000	16000	16000	16000	0
264	20240530	161600	938025990	16000	16000	16000	16000	0
265	20240530	161500	938025990	16000	16000	16000	16000	0
266	20240530	161400	938025990	16000	16000	16000	16000	0
267	20240530	161300	938025990	16000	16000	16000	16000	0
268	20240530	161200	938025990	16000	16000	16000	16000	0
269	20240530	161100	938025990	16000	16000	16000	16000	0
270	20240530	161000	938025990	16000	16000	16000	16000	0
271	20240530	160900	938025990	16000	16000	16000	16000	0
272	20240530	160800	938025990	16000	16000	16000	16000	1473
273	20240530	160700	938025990	16000	16000	16000	16000	0
274	20240530	160600	938025990	16000	16000	16000	16000	0
275	20240530	160500	938025990	16000	16000	16000	16000	0
276	20240530	160400	938025990	16000	16000	16000	16000	0
277	20240530	160300	938025990	16000	16000	16000	16000	0
278	20240530	160200	938025990	16000	16000	16000	16000	0
279	20240530	160100	938025990	16000	16000	16000	16000	0
280	20240530	160000	938025990	16000	16000	16000	16000	0
281	20240530	155900	938025990	16000	16000	16000	16000	0
282	20240530	155800	938025990	16000	16000	16000	16000	0
283	20240530	155700	938025990	16000	16000	16000	16000	0
284	20240530	155600	938025990	16000	16000	16000	16000	0
285	20240530	155500	938025990	16000	16000	16000	16000	0
286	20240530	155400	938025990	16000	16000	16000	16000	0
287	20240530	155300	938025990	16000	16000	16000	16000	0
288	20240530	155200	938025990	16000	16000	16000	16000	0
289	20240530	155100	938025990	16000	16000	16000	16000	0
290	20240530	155000	938025990	16000	16000	16000	16000	0
291	20240530	154900	938025990	16000	16000	16000	16000	0
292	20240530	154800	938025990	16000	16000	16000	16000	0
293	20240530	154700	938025990	16000	16000	16000	16000	0
294	20240530	154600	938025990	16000	16000	16000	16000	0
295	20240530	154500	938025990	16000	16000	16000	16000	0
296	20240530	154400	938025990	16000	16000	16000	16000	0
297	20240530	154300	938025990	16000	16000	16000	16000	0
298	20240530	154200	938025990	16000	16000	16000	16000	0
299	20240530	154100	938025990	16000	16000	16000	16000	0
300	20240530	154000	938025990	16000	16000	16000	16000	0
301	20240530	153900	938025990	16000	16000	16000	16000	0
302	20240530	153800	938025990	16000	16000	16000	16000	1473
303	20240530	153700	938025990	16000	16000	16000	16000	0
304	20240530	153600	938025990	16000	16000	16000	16000	0
305	20240530	153500	938025990	16000	16000	16000	16000	0
306	20240530	153400	938025990	16000	16000	16000	16000	0
307	20240530	153300	938025990	16000	16000	16000	16000	0
308	20240530	153200	938025990	16000	16000	16000	16000	0
309	20240530	153100	938025990	16000	16000	16000	16000	0
310	20240530	153000	938025990	16000	16000	16000	16000	1473
311	20240530	152900	914457990	16000	16000	16000	16000	0
312	20240530	152800	914457990	16000	16000	16000	16000	0
313	20240530	152700	914457990	16000	16000	16000	16000	0
314	20240530	152600	914457990	16000	16000	16000	16000	0
315	20240530	152500	914457990	16000	16000	16000	16000	0
316	20240530	152400	914457990	16000	16000	16000	16000	0
317	20240530	152300	914457990	16000	16000	16000	16000	0
318	20240530	152200	914457990	16000	16000	16000	16000	0
319	20240530	152100	914457990	16000	16000	16000	16000	0
320	20240530	152000	914457990	16000	16000	16000	16000	0
321	20240530	151900	914457990	16000	16020	16030	16000	282
322	20240530	151800	909940380	16020	16000	16020	15990	592
323	20240530	151700	900468210	16000	16000	16000	16000	163
324	20240530	151600	897860210	16000	16000	16000	16000	39
325	20240530	151500	897236210	15990	16000	16000	15990	413
326	20240530	151400	890631250	16000	16000	16020	16000	1067
327	20240530	151300	873554410	16000	15990	16000	15990	11
328	20240530	151200	873378510	16000	15990	16000	15990	93
329	20240530	151100	871891110	16000	15990	16000	15990	57
330	20240530	151000	870979220	16000	16000	16000	15980	179
331	20240530	150900	868115880	16000	15990	16010	15990	1069
332	20240530	150800	851015440	15990	15980	15990	15980	256
333	20240530	150700	846923030	15980	15980	15980	15980	42
334	20240530	150600	846251870	15980	15970	15980	15970	389
335	20240530	150500	840037130	15970	15960	15970	15960	110
336	20240530	150400	838281020	15960	15960	15960	15960	60
337	20240530	150300	837323420	15960	15960	15960	15960	91
338	20240530	150200	835871060	15950	15960	15960	15950	13
339	20240530	150100	835663610	15960	15960	15960	15960	0
340	20240530	150000	835663610	15960	15950	15960	15950	83
341	20240530	145900	834339730	15960	15960	15960	15960	1
342	20240530	145800	834323770	15960	15960	15960	15960	2
343	20240530	145700	834291850	15970	15970	15970	15970	1
344	20240530	145600	834275880	15980	15980	15980	15980	0
345	20240530	145500	834275880	15980	15970	15990	15960	598
346	20240530	145400	824722490	15980	15980	15980	15980	0
347	20240530	145300	824722490	15980	15980	15980	15980	0
348	20240530	145200	824722490	15980	15960	15980	15960	629
349	20240530	145100	814674780	15960	15960	15960	15960	0
350	20240530	145000	814674780	15960	15960	15960	15930	383
351	20240530	144900	808565120	15950	15950	15950	15950	0
352	20240530	144800	808565120	15950	15960	15960	15950	41
353	20240530	144700	807910790	15950	15950	15950	15950	85
354	20240530	144600	806555040	15960	15960	15960	15960	0
355	20240530	144500	806555040	15960	15960	15960	15960	0
356	20240530	144400	806555040	15960	15950	15960	15950	161
357	20240530	144300	803985740	15960	15950	15980	15950	825
358	20240530	144200	790815260	15950	15950	15950	15950	0
359	20240530	144100	790815260	15950	15960	15960	15950	133
360	20240530	144000	788693280	15960	15950	15960	15950	105
361	20240530	143900	787018390	15960	15970	15970	15900	3540
362	20240530	143800	730635520	15970	15990	16000	15970	712
363	20240530	143700	719252660	15990	15980	15990	15980	223
364	20240530	143600	715688840	15970	15980	15980	15960	33
365	20240530	143500	715161960	15980	15980	15980	15980	0
366	20240530	143400	715161960	15980	15980	15980	15980	0
367	20240530	143300	715161960	15980	15970	15980	15970	72
368	20240530	143200	714011840	15970	15970	15970	15970	2
369	20240530	143100	713979900	15970	15960	15990	15960	149
370	20240530	143000	711600700	15960	15960	15960	15960	0
371	20240530	142900	711600700	15960	15960	15960	15960	7
372	20240530	142800	711488980	15960	15960	15960	15960	1
373	20240530	142700	711473020	15960	15950	15960	15950	94
374	20240530	142600	709972790	15950	15960	15960	15950	31
375	20240530	142500	709478040	15960	15960	15960	15960	37
376	20240530	142400	708887520	15960	15960	15980	15960	633
377	20240530	142300	698780100	15950	15950	15950	15950	0
378	20240530	142200	698780100	15950	15950	15950	15950	19
379	20240530	142100	698477050	15970	15970	15970	15970	0
380	20240530	142000	698477050	15970	15970	15970	15970	0
381	20240530	141900	698477050	15970	15950	15980	15950	542
382	20240530	141800	689827910	15950	15950	15950	15950	15
383	20240530	141700	689588660	15950	15990	15990	15940	40
384	20240530	141600	688950590	15990	15900	15990	15900	488
385	20240530	141500	681180370	15890	15920	15920	15890	389
386	20240530	141400	674995620	15930	15930	15930	15930	19
387	20240530	141300	674692950	15950	15950	16000	15950	539
388	20240530	141200	666089550	15950	15950	15950	15950	1
389	20240530	141100	666073600	15950	15950	15950	15950	74
390	20240530	141000	664893300	15960	15920	16000	15920	537
391	20240530	140900	656327610	15910	15910	15910	15910	6
392	20240530	140800	656232150	15920	15920	15920	15920	0
393	20240530	140700	656232150	15920	15920	15920	15920	23
394	20240530	140600	655865990	15910	15910	15910	15910	0
395	20240530	140500	655865990	15910	15910	15910	15910	8
396	20240530	140400	655738710	15920	15920	15920	15920	4
397	20240530	140300	655675030	15920	15910	15920	15910	163
398	20240530	140200	653081230	15900	15900	15900	15900	21
399	20240530	140100	652747330	15890	15900	15900	15890	13
400	20240530	140000	652540640	15910	15910	15910	15910	0
401	20240530	135900	652540640	15910	15910	15910	15910	0
402	20240530	135800	652540640	15910	15910	15910	15910	142
403	20240530	135700	650281420	15910	15910	15910	15910	0
404	20240530	135600	650281420	15910	15920	15920	15910	7
405	20240530	135500	650170040	15920	15920	15920	15920	0
406	20240530	135400	650170040	15920	15910	15920	15910	56
407	20240530	135300	649279070	15920	15920	15920	15920	0
408	20240530	135200	649279070	15920	15910	15920	15910	22
409	20240530	135100	648929020	15910	15900	15940	15900	341
410	20240530	135000	643500970	15910	15890	15910	15890	10
411	20240530	134900	643341970	15900	15900	15900	15880	51
412	20240530	134800	642531270	15880	15890	15890	15860	422
413	20240530	134700	635832270	15900	15900	15900	15900	8
414	20240530	134600	635705070	15900	15900	15900	15900	0
415	20240530	134500	635705070	15900	15890	15900	15890	26
416	20240530	134400	635291820	15890	15890	15890	15890	121
417	20240530	134300	633369130	15890	15890	15890	15890	4
418	20240530	134200	633305570	15910	15910	15910	15910	0
419	20240530	134100	633305570	15910	15910	15910	15910	32
420	20240530	134000	632796450	15920	15880	15930	15880	1096
421	20240530	133900	615370620	15870	15870	15870	15870	0
422	20240530	133800	615370620	15870	15920	15920	15870	743
423	20240530	133700	603567570	15920	15870	15920	15870	644
424	20240530	133600	593337160	15870	15870	15870	15870	139
425	20240530	133500	591131230	15870	15870	15870	15870	0
426	20240530	133400	591131230	15870	15870	15870	15870	10
427	20240530	133300	590972530	15880	15880	15880	15880	7
428	20240530	133200	590861370	15880	15880	15880	15880	0
429	20240530	133100	590861370	15880	15880	15880	15880	82
430	20240530	133000	589559210	15880	15880	15880	15880	0
431	20240530	132900	589559210	15880	15880	15880	15880	0
432	20240530	132800	589559210	15880	15880	15880	15880	0
433	20240530	132700	589559210	15880	15880	15880	15880	4
434	20240530	132600	589495690	15880	15880	15880	15880	0
435	20240530	132500	589495690	15880	15880	15880	15880	0
436	20240530	132400	589495690	15880	15880	15880	15880	0
437	20240530	132300	589495690	15880	15870	15880	15870	125
438	20240530	132200	587511240	15870	15870	15870	15870	100
439	20240530	132100	585924240	15880	15900	15900	15880	119
440	20240530	132000	584033330	15900	15900	15900	15900	0
441	20240530	131900	584033330	15900	15900	15900	15900	12
442	20240530	131800	583842530	15910	15910	15910	15910	0
443	20240530	131700	583842530	15910	15910	15910	15910	13
444	20240530	131600	583635700	15920	15920	15920	15920	30
445	20240530	131500	583158100	15920	15910	15920	15910	21
446	20240530	131400	582823970	15900	15900	15900	15900	10
447	20240530	131300	582664970	15910	15910	15910	15910	0
448	20240530	131200	582664970	15910	15910	15910	15910	0
449	20240530	131100	582664970	15910	15910	15910	15910	2
450	20240530	131000	582633150	15910	15910	15910	15910	0
451	20240530	130900	582633150	15910	15910	15910	15910	15
452	20240530	130800	582394500	15910	15910	15910	15910	1
453	20240530	130700	582378590	15920	15920	15920	15920	0
454	20240530	130600	582378590	15920	15920	15920	15920	6
455	20240530	130500	582283070	15920	15880	15920	15880	313
456	20240530	130400	577306090	15900	15900	15900	15900	0
457	20240530	130300	577306090	15900	15930	15930	15900	74
458	20240530	130200	576128500	15930	15930	15930	15930	1
459	20240530	130100	576112570	15930	15930	15930	15930	0
460	20240530	130000	576112570	15930	15950	15950	15910	562
461	20240530	125900	567166700	15930	15930	15930	15930	0
462	20240530	125800	567166700	15930	15930	15930	15930	0
463	20240530	125700	567166700	15930	15930	15930	15930	0
464	20240530	125600	567166700	15930	15930	15930	15930	0
465	20240530	125500	567166700	15930	15940	15940	15930	100
466	20240530	125400	565573060	15950	15950	15950	15950	0
467	20240530	125300	565573060	15950	15950	15950	15950	32
468	20240530	125200	565062660	15940	15940	15940	15940	0
469	20240530	125100	565062660	15940	15940	15940	15940	21
470	20240530	125000	564727920	15950	15950	15950	15950	0
471	20240530	124900	564727920	15950	15930	15950	15930	46
472	20240530	124800	563994720	15910	15910	15910	15910	0
473	20240530	124700	563994720	15910	15890	15910	15890	338
474	20240530	124600	558619570	15900	15900	15900	15900	0
475	20240530	124500	558619570	15900	15900	15900	15900	0
476	20240530	124400	558619570	15900	15900	15900	15900	1
477	20240530	124300	558603670	15890	15890	15890	15890	0
478	20240530	124200	558603670	15890	15890	15890	15890	0
479	20240530	124100	558603670	15890	15890	15890	15890	89
480	20240530	124000	557189460	15900	15900	15900	15900	0
481	20240530	123900	557189460	15900	15900	15900	15900	337
482	20240530	123800	551831160	15910	15910	15910	15910	47
483	20240530	123700	551083390	15920	15920	15920	15920	0
484	20240530	123600	551083390	15920	15920	15920	15920	7
485	20240530	123500	550971950	15930	15930	15930	15930	0
486	20240530	123400	550971950	15930	15930	15930	15930	0
487	20240530	123300	550971950	15930	15930	15930	15930	0
488	20240530	123200	550971950	15930	15940	15940	15930	89
489	20240530	123100	549553710	15960	15920	15960	15920	37
490	20240530	123000	548963940	15910	15910	15910	15910	0
491	20240530	122900	548963940	15910	15910	15910	15910	0
492	20240530	122800	548963940	15910	15910	15910	15910	17
493	20240530	122700	548693470	15920	15920	15920	15920	52
494	20240530	122600	547865630	15920	15920	15920	15920	19
495	20240530	122500	547563150	15930	15930	15930	15920	288
496	20240530	122400	542975400	15940	15940	15940	15940	102
497	20240530	122300	541349520	15950	15950	15950	15950	0
498	20240530	122200	541349520	15950	15950	15950	15950	0
499	20240530	122100	541349520	15950	15950	15950	15950	17
500	20240530	122000	541078370	15950	15960	15960	15940	87
501	20240530	121900	539690510	15950	15950	15950	15950	0
502	20240530	121800	539690510	15950	15950	15950	15950	0
503	20240530	121700	539690510	15950	15950	15950	15950	0
504	20240530	121600	539690510	15950	15940	15950	15940	40
505	20240530	121500	539052650	15940	15940	15940	15940	62
506	20240530	121400	538064370	15930	15930	15930	15930	0
507	20240530	121300	538064370	15930	15930	15930	15930	0
508	20240530	121200	538064370	15930	15930	15930	15930	0
509	20240530	121100	538064370	15930	15930	15930	15930	312
510	20240530	121000	533094210	15940	15940	15940	15940	0
511	20240530	120900	533094210	15940	15940	15940	15940	1
512	20240530	120800	533078270	15950	15950	15950	15950	0
513	20240530	120700	533078270	15950	15950	15950	15950	0
514	20240530	120600	533078270	15950	15950	15950	15950	0
515	20240530	120500	533078270	15950	15920	15980	15920	92
516	20240530	120400	531611980	15920	15920	15920	15920	0
517	20240530	120300	531611980	15920	15910	15920	15910	64
518	20240530	120200	530593640	15910	15900	15910	15900	8
519	20240530	120100	530466380	15910	15910	15910	15910	0
520	20240530	120000	530466380	15910	15910	15910	15910	1
521	20240530	115900	530450470	15910	15900	15910	15900	13
522	20240530	115800	530243710	15910	15900	15910	15900	6
523	20240530	115700	530148260	15910	15910	15910	15910	0
524	20240530	115600	530148260	15910	15900	15910	15900	2
525	20240530	115500	530116450	15910	15900	15910	15900	2
526	20240530	115400	530084640	15910	15910	15910	15910	1
527	20240530	115300	530068730	15910	15900	15910	15900	132
528	20240530	115200	527969810	15910	15910	15910	15910	0
529	20240530	115100	527969810	15910	15880	15910	15880	99
530	20240530	115000	526395600	15870	15870	15870	15870	0
531	20240530	114900	526395600	15870	15870	15870	15870	0
532	20240530	114800	526395600	15870	15860	15880	15860	99
533	20240530	114700	524824870	15880	15880	15880	15880	0
534	20240530	114600	524824870	15880	15880	15880	15880	0
535	20240530	114500	524824870	15880	15880	15880	15880	2
536	20240530	114400	524793110	15910	15850	15930	15850	444
537	20240530	114300	517741160	15850	15850	15850	15850	12
538	20240530	114200	517550960	15850	15900	15900	15850	670
539	20240530	114100	506905320	15900	15900	15900	15900	3
540	20240530	114000	506857620	15900	15900	15900	15900	0
541	20240530	113900	506857620	15900	15900	15900	15900	152
542	20240530	113800	504440820	15900	15900	15900	15900	4
543	20240530	113700	504377220	15900	15900	15900	15900	0
544	20240530	113600	504377220	15900	15900	15900	15900	63
545	20240530	113500	503375520	15900	15900	15900	15900	0
546	20240530	113400	503375520	15900	15900	15900	15900	5
547	20240530	113300	503296020	15900	15900	15900	15900	4
548	20240530	113200	503232420	15900	15900	15900	15900	50
549	20240530	113100	502437420	15900	15900	15900	15900	0
550	20240530	113000	502437420	15900	15900	15900	15900	25
551	20240530	112900	502039920	15910	15910	15910	15910	0
552	20240530	112800	502039920	15910	15910	15910	15910	98
553	20240530	112700	500480740	15910	15910	15910	15910	0
554	20240530	112600	500480740	15910	15910	15910	15910	0
555	20240530	112500	500480740	15910	15920	15920	15910	129
556	20240530	112400	498427190	15930	15930	15930	15930	5
557	20240530	112300	498347540	15930	15930	15930	15930	10
558	20240530	112200	498188240	15930	15930	15930	15930	0
559	20240530	112100	498188240	15930	15930	15930	15930	63
560	20240530	112000	497184650	15940	15940	15940	15940	0
561	20240530	111900	497184650	15940	15940	15940	15940	0
562	20240530	111800	497184650	15940	15930	15940	15930	11
563	20240530	111700	497009350	15930	15920	15940	15920	173
564	20240530	111600	494253450	15920	15920	15920	15920	0
565	20240530	111500	494253450	15920	15920	15920	15920	0
566	20240530	111400	494253450	15920	15920	15920	15920	0
567	20240530	111300	494253450	15920	15920	15920	15920	27
568	20240530	111200	493823610	15910	15920	15920	15890	1731
569	20240530	111100	466291500	15930	15930	15930	15930	0
570	20240530	111000	466291500	15930	15930	15930	15930	0
571	20240530	110900	466291500	15930	15930	15930	15930	153
572	20240530	110800	463854210	15940	15940	15940	15930	207
573	20240530	110700	460556330	15940	15960	15960	15930	237
574	20240530	110600	456775750	15970	15970	15970	15970	1
575	20240530	110500	456759780	15970	15970	15970	15970	0
576	20240530	110400	456759780	15970	16010	16010	15970	653
577	20240530	110300	446327040	16010	16010	16010	16010	14
578	20240530	110200	446102900	16010	16000	16010	16000	49
579	20240530	110100	445318710	16020	16020	16020	16020	19
580	20240530	110000	445014330	16020	16010	16020	16010	64
581	20240530	105900	443989400	16020	16020	16020	16020	0
582	20240530	105800	443989400	16020	16020	16020	16020	0
583	20240530	105700	443989400	16020	16010	16020	16010	21
584	20240530	105600	443653110	16010	16010	16010	16010	1
585	20240530	105500	443637100	16020	16020	16020	16020	3
586	20240530	105400	443589040	16030	16030	16030	16030	0
587	20240530	105300	443589040	16030	16020	16030	16020	119
588	20240530	105200	441681680	16020	15990	16040	15990	49
589	20240530	105100	440896940	15990	15970	15990	15970	688
590	20240530	105000	429904620	15970	15970	15970	15970	0
591	20240530	104900	429904620	15970	15970	15970	15970	0
592	20240530	104800	429904620	15970	15970	15970	15970	24
593	20240530	104700	429521340	15970	15970	15970	15970	0
594	20240530	104600	429521340	15970	15970	15970	15970	0
595	20240530	104500	429521340	15970	15970	15970	15970	0
596	20240530	104400	429521340	15970	16030	16030	15970	536
597	20240530	104300	420950460	16020	16020	16020	16020	0
598	20240530	104200	420950460	16020	16030	16030	16020	12
599	20240530	104100	420758150	16040	16040	16040	16040	3
600	20240530	104000	420710030	16040	16040	16040	16040	252
601	20240530	103900	416667950	16050	16050	16050	16050	2
602	20240530	103800	416635850	16050	16050	16050	16040	38
603	20240530	103700	416026130	16040	16030	16050	16030	54
604	20240530	103600	415159930	16050	16040	16050	16040	100
605	20240530	103500	413555450	16040	16040	16040	16030	177
606	20240530	103400	410716790	16040	16030	16040	16030	328
607	20240530	103300	405457830	16020	16020	16020	16020	0
608	20240530	103200	405457830	16020	16020	16020	16020	0
609	20240530	103100	405457830	16020	16010	16020	16010	37
610	20240530	103000	404865450	16000	16020	16020	16000	228
611	20240530	102900	401216920	16020	16030	16030	16020	112
612	20240530	102800	399422340	16040	16040	16040	16040	0
613	20240530	102700	399422340	16040	16030	16040	16030	142
614	20240530	102600	397145980	16040	16040	16040	16040	1
615	20240530	102500	397129940	16060	16070	16080	16060	250
616	20240530	102400	393113510	16070	15990	16080	15980	3802
617	20240530	102300	332065870	15990	15990	15990	15990	17
618	20240530	102200	331794040	15990	15980	15990	15980	210
619	20240530	102100	328437980	15980	15960	15980	15960	871
620	20240530	102000	314533970	15950	15950	15950	15950	0
621	20240530	101900	314533970	15950	15950	15950	15950	28
622	20240530	101800	314087370	15950	15950	15950	15950	0
623	20240530	101700	314087370	15950	15960	15960	15950	4
624	20240530	101600	314023550	15960	15960	15960	15960	1
625	20240530	101500	314007590	15960	15960	15960	15960	7
626	20240530	101400	313895870	15950	15960	15960	15950	2
627	20240530	101300	313863960	15950	15950	15950	15950	0
628	20240530	101200	313863960	15950	15950	15950	15950	43
629	20240530	101100	313178110	15930	15930	15930	15930	0
630	20240530	101000	313178110	15930	15930	15930	15930	0
631	20240530	100900	313178110	15930	15930	15930	15930	0
632	20240530	100800	313178110	15930	15930	15930	15930	14
633	20240530	100700	312955090	15930	15960	15960	15930	145
634	20240530	100600	310643540	15960	15960	15960	15960	45
635	20240530	100500	309925340	15970	15970	15970	15970	3
636	20240530	100400	309877430	15970	15970	15970	15970	1
637	20240530	100300	309861460	15970	15970	15970	15970	0
638	20240530	100200	309861460	15970	15950	15970	15950	194
639	20240530	100100	306763460	15950	15950	15950	15950	230
640	20240530	100000	303094960	15940	15940	15940	15940	3
641	20240530	095900	303047140	15950	15950	15950	15950	15
642	20240530	095800	302807890	15950	15950	15950	15950	11
643	20240530	095700	302632440	15950	15950	15950	15950	2
644	20240530	095600	302600540	15930	15930	15930	15930	31
645	20240530	095500	302106710	15910	15880	15910	15880	298
646	20240530	095400	297373070	15890	15910	15910	15890	31
647	20240530	095300	296880210	15910	15910	15910	15910	0
648	20240530	095200	296880210	15910	15940	15940	15910	185
649	20240530	095100	293936100	15940	15930	15980	15930	202
650	20240530	095000	290711500	15950	15950	15950	15950	0
651	20240530	094900	290711500	15950	15950	15950	15950	184
652	20240530	094800	287776700	15970	15910	15970	15910	187
653	20240530	094700	284799130	15900	15870	15900	15870	535
654	20240530	094600	276300760	15870	15870	15870	15870	81
655	20240530	094500	275015290	15870	15880	15880	15870	210
656	20240530	094400	271680700	15880	15900	15900	15880	150
657	20240530	094300	269296410	15910	15910	15910	15910	1012
658	20240530	094200	253195490	15920	15920	15920	15920	65
659	20240530	094100	252160690	15940	15970	16060	15920	2994
660	20240530	094000	204335580	15980	15970	15980	15970	202
661	20240530	093900	201109410	15970	15960	15970	15960	163
662	20240530	093800	198507600	15960	15930	15960	15930	127
663	20240530	093700	196481530	15940	15950	15950	15940	18
664	20240530	093600	196194560	15950	15960	15960	15950	226
665	20240530	093500	192589740	15960	15950	15960	15940	482
666	20240530	093400	184903980	15950	15950	15950	15950	10
667	20240530	093300	184744480	15950	15930	15950	15930	313
668	20240530	093200	179755210	15920	15930	15930	15920	610
669	20240530	093100	170038740	15930	15960	15960	15930	1187
670	20240530	093000	151108650	15960	15950	16050	15950	1761
671	20240530	092900	122945410	15950	15940	15950	15930	117
672	20240530	092800	121080550	15940	15930	15950	15910	851
673	20240530	092700	107527630	15930	15920	15930	15920	99
674	20240530	092600	105951440	15920	15900	15920	15840	402
675	20240530	092500	99578640	15900	15860	15910	15860	263
676	20240530	092400	95397780	15860	15840	15860	15840	256
677	20240530	092300	91338390	15830	15810	15840	15810	127
678	20240530	092200	89328060	15810	15830	15830	15810	361
679	20240530	092100	83615580	15830	15870	15870	15830	104
680	20240530	092000	81965860	15870	15850	15870	15800	331
681	20240530	091900	76728030	15870	15860	15870	15860	90
682	20240530	091800	75300090	15850	15810	15850	15810	83
683	20240530	091700	73984820	15810	15850	15860	15810	265
684	20240530	091600	69784930	15790	15760	15860	15760	276
685	20240530	091500	65431170	15780	15820	15840	15780	287
686	20240530	091400	60896270	15790	15780	15790	15710	157
687	20240530	091300	58419680	15770	15770	15770	15770	68
688	20240530	091200	57347320	15770	15780	15780	15770	145
689	20240530	091100	55059250	15790	15670	15790	15670	269
690	20240530	091000	50837350	15680	15690	15690	15680	35
691	20240530	090900	50288540	15690	15690	15690	15680	38
692	20240530	090800	49692530	15690	15630	15700	15630	442
693	20240530	090700	42780970	15630	15630	15630	15620	161
694	20240530	090600	40266090	15630	15650	15650	15630	327
695	20240530	090500	35154340	15640	15700	15700	15640	610
696	20240530	090400	25581080	15700	15670	15700	15670	643
697	20240530	090300	15489450	15670	15660	15680	15620	505
698	20240530	090200	7584300	15650	15670	15680	15630	252
699	20240530	090100	3639670	15690	15740	15740	15670	139
700	20240530	090000	1454610	15780	15820	15820	15780	72