KissMeData/224060/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	204700	58713540	5380	5380	5380	5380	1300
3	20240530	204600	58713540	5380	5380	5380	5380	0
4	20240530	204500	58713540	5380	5380	5380	5380	0
5	20240530	204400	58713540	5380	5380	5380	5380	0
6	20240530	204300	58713540	5380	5380	5380	5380	0
7	20240530	204200	58713540	5380	5380	5380	5380	0
8	20240530	204100	58713540	5380	5380	5380	5380	0
9	20240530	204000	58713540	5380	5380	5380	5380	0
10	20240530	203900	58713540	5380	5380	5380	5380	0
11	20240530	203800	58713540	5380	5380	5380	5380	0
12	20240530	203700	58713540	5380	5380	5380	5380	0
13	20240530	203600	58713540	5380	5380	5380	5380	0
14	20240530	203500	58713540	5380	5380	5380	5380	0
15	20240530	203400	58713540	5380	5380	5380	5380	0
16	20240530	203300	58713540	5380	5380	5380	5380	0
17	20240530	203200	58713540	5380	5380	5380	5380	0
18	20240530	203100	58713540	5380	5380	5380	5380	0
19	20240530	203000	58713540	5380	5380	5380	5380	0
20	20240530	202900	58713540	5380	5380	5380	5380	0
21	20240530	202800	58713540	5380	5380	5380	5380	0
22	20240530	202700	58713540	5380	5380	5380	5380	0
23	20240530	202600	58713540	5380	5380	5380	5380	0
24	20240530	202500	58713540	5380	5380	5380	5380	0
25	20240530	202400	58713540	5380	5380	5380	5380	0
26	20240530	202300	58713540	5380	5380	5380	5380	0
27	20240530	202200	58713540	5380	5380	5380	5380	0
28	20240530	202100	58713540	5380	5380	5380	5380	0
29	20240530	202000	58713540	5380	5380	5380	5380	0
30	20240530	201900	58713540	5380	5380	5380	5380	0
31	20240530	201800	58713540	5380	5380	5380	5380	0
32	20240530	201700	58713540	5380	5380	5380	5380	1300
33	20240530	201600	58713540	5380	5380	5380	5380	0
34	20240530	201500	58713540	5380	5380	5380	5380	0
35	20240530	201400	58713540	5380	5380	5380	5380	0
36	20240530	201300	58713540	5380	5380	5380	5380	0
37	20240530	201200	58713540	5380	5380	5380	5380	0
38	20240530	201100	58713540	5380	5380	5380	5380	0
39	20240530	201000	58713540	5380	5380	5380	5380	0
40	20240530	200900	58713540	5380	5380	5380	5380	0
41	20240530	200800	58713540	5380	5380	5380	5380	0
42	20240530	200700	58713540	5380	5380	5380	5380	0
43	20240530	200600	58713540	5380	5380	5380	5380	0
44	20240530	200500	58713540	5380	5380	5380	5380	0
45	20240530	200400	58713540	5380	5380	5380	5380	0
46	20240530	200300	58713540	5380	5380	5380	5380	0
47	20240530	200200	58713540	5380	5380	5380	5380	0
48	20240530	200100	58713540	5380	5380	5380	5380	0
49	20240530	200000	58713540	5380	5380	5380	5380	0
50	20240530	195900	58713540	5380	5380	5380	5380	0
51	20240530	195800	58713540	5380	5380	5380	5380	0
52	20240530	195700	58713540	5380	5380	5380	5380	0
53	20240530	195600	58713540	5380	5380	5380	5380	0
54	20240530	195500	58713540	5380	5380	5380	5380	0
55	20240530	195400	58713540	5380	5380	5380	5380	0
56	20240530	195300	58713540	5380	5380	5380	5380	0
57	20240530	195200	58713540	5380	5380	5380	5380	0
58	20240530	195100	58713540	5380	5380	5380	5380	0
59	20240530	195000	58713540	5380	5380	5380	5380	0
60	20240530	194900	58713540	5380	5380	5380	5380	0
61	20240530	194800	58713540	5380	5380	5380	5380	0
62	20240530	194700	58713540	5380	5380	5380	5380	1300
63	20240530	194600	58713540	5380	5380	5380	5380	0
64	20240530	194500	58713540	5380	5380	5380	5380	0
65	20240530	194400	58713540	5380	5380	5380	5380	0
66	20240530	194300	58713540	5380	5380	5380	5380	0
67	20240530	194200	58713540	5380	5380	5380	5380	0
68	20240530	194100	58713540	5380	5380	5380	5380	0
69	20240530	194000	58713540	5380	5380	5380	5380	0
70	20240530	193900	58713540	5380	5380	5380	5380	0
71	20240530	193800	58713540	5380	5380	5380	5380	0
72	20240530	193700	58713540	5380	5380	5380	5380	0
73	20240530	193600	58713540	5380	5380	5380	5380	0
74	20240530	193500	58713540	5380	5380	5380	5380	0
75	20240530	193400	58713540	5380	5380	5380	5380	0
76	20240530	193300	58713540	5380	5380	5380	5380	0
77	20240530	193200	58713540	5380	5380	5380	5380	0
78	20240530	193100	58713540	5380	5380	5380	5380	0
79	20240530	193000	58713540	5380	5380	5380	5380	0
80	20240530	192900	58713540	5380	5380	5380	5380	0
81	20240530	192800	58713540	5380	5380	5380	5380	0
82	20240530	192700	58713540	5380	5380	5380	5380	0
83	20240530	192600	58713540	5380	5380	5380	5380	0
84	20240530	192500	58713540	5380	5380	5380	5380	0
85	20240530	192400	58713540	5380	5380	5380	5380	0
86	20240530	192300	58713540	5380	5380	5380	5380	0
87	20240530	192200	58713540	5380	5380	5380	5380	0
88	20240530	192100	58713540	5380	5380	5380	5380	0
89	20240530	192000	58713540	5380	5380	5380	5380	0
90	20240530	191900	58713540	5380	5380	5380	5380	0
91	20240530	191800	58713540	5380	5380	5380	5380	0
92	20240530	191700	58713540	5380	5380	5380	5380	1300
93	20240530	191600	58713540	5380	5380	5380	5380	0
94	20240530	191500	58713540	5380	5380	5380	5380	0
95	20240530	191400	58713540	5380	5380	5380	5380	0
96	20240530	191300	58713540	5380	5380	5380	5380	0
97	20240530	191200	58713540	5380	5380	5380	5380	0
98	20240530	191100	58713540	5380	5380	5380	5380	0
99	20240530	191000	58713540	5380	5380	5380	5380	0
100	20240530	190900	58713540	5380	5380	5380	5380	0
101	20240530	190800	58713540	5380	5380	5380	5380	0
102	20240530	190700	58713540	5380	5380	5380	5380	0
103	20240530	190600	58713540	5380	5380	5380	5380	0
104	20240530	190500	58713540	5380	5380	5380	5380	0
105	20240530	190400	58713540	5380	5380	5380	5380	0
106	20240530	190300	58713540	5380	5380	5380	5380	0
107	20240530	190200	58713540	5380	5380	5380	5380	0
108	20240530	190100	58713540	5380	5380	5380	5380	0
109	20240530	190000	58713540	5380	5380	5380	5380	0
110	20240530	185900	58713540	5380	5380	5380	5380	0
111	20240530	185800	58713540	5380	5380	5380	5380	0
112	20240530	185700	58713540	5380	5380	5380	5380	0
113	20240530	185600	58713540	5380	5380	5380	5380	0
114	20240530	185500	58713540	5380	5380	5380	5380	0
115	20240530	185400	58713540	5380	5380	5380	5380	0
116	20240530	185300	58713540	5380	5380	5380	5380	0
117	20240530	185200	58713540	5380	5380	5380	5380	0
118	20240530	185100	58713540	5380	5380	5380	5380	0
119	20240530	185000	58713540	5380	5380	5380	5380	0
120	20240530	184900	58713540	5380	5380	5380	5380	0
121	20240530	184800	58713540	5380	5380	5380	5380	0
122	20240530	184700	58713540	5380	5380	5380	5380	1300
123	20240530	184600	58713540	5380	5380	5380	5380	0
124	20240530	184500	58713540	5380	5380	5380	5380	0
125	20240530	184400	58713540	5380	5380	5380	5380	0
126	20240530	184300	58713540	5380	5380	5380	5380	0
127	20240530	184200	58713540	5380	5380	5380	5380	0
128	20240530	184100	58713540	5380	5380	5380	5380	0
129	20240530	184000	58713540	5380	5380	5380	5380	0
130	20240530	183900	58713540	5380	5380	5380	5380	0
131	20240530	183800	58713540	5380	5380	5380	5380	0
132	20240530	183700	58713540	5380	5380	5380	5380	0
133	20240530	183600	58713540	5380	5380	5380	5380	0
134	20240530	183500	58713540	5380	5380	5380	5380	0
135	20240530	183400	58713540	5380	5380	5380	5380	0
136	20240530	183300	58713540	5380	5380	5380	5380	0
137	20240530	183200	58713540	5380	5380	5380	5380	0
138	20240530	183100	58713540	5380	5380	5380	5380	0
139	20240530	183000	58713540	5380	5380	5380	5380	0
140	20240530	182900	58713540	5380	5380	5380	5380	0
141	20240530	182800	58713540	5380	5380	5380	5380	0
142	20240530	182700	58713540	5380	5380	5380	5380	0
143	20240530	182600	58713540	5380	5380	5380	5380	0
144	20240530	182500	58713540	5380	5380	5380	5380	0
145	20240530	182400	58713540	5380	5380	5380	5380	0
146	20240530	182300	58713540	5380	5380	5380	5380	0
147	20240530	182200	58713540	5380	5380	5380	5380	0
148	20240530	182100	58713540	5380	5380	5380	5380	0
149	20240530	182000	58713540	5380	5380	5380	5380	0
150	20240530	181900	58713540	5380	5380	5380	5380	0
151	20240530	181800	58713540	5380	5380	5380	5380	0
152	20240530	181700	58713540	5380	5380	5380	5380	1300
153	20240530	181600	58713540	5380	5380	5380	5380	0
154	20240530	181500	58713540	5380	5380	5380	5380	0
155	20240530	181400	58713540	5380	5380	5380	5380	0
156	20240530	181300	58713540	5380	5380	5380	5380	0
157	20240530	181200	58713540	5380	5380	5380	5380	0
158	20240530	181100	58713540	5380	5380	5380	5380	0
159	20240530	181000	58713540	5380	5380	5380	5380	0
160	20240530	180900	58713540	5380	5380	5380	5380	0
161	20240530	180800	58713540	5380	5380	5380	5380	0
162	20240530	180700	58713540	5380	5380	5380	5380	0
163	20240530	180600	58713540	5380	5380	5380	5380	0
164	20240530	180500	58713540	5380	5380	5380	5380	0
165	20240530	180400	58713540	5380	5380	5380	5380	0
166	20240530	180300	58713540	5380	5380	5380	5380	0
167	20240530	180200	58713540	5380	5380	5380	5380	0
168	20240530	180100	58713540	5380	5380	5380	5380	0
169	20240530	180000	58713540	5380	5380	5380	5380	0
170	20240530	175900	58713540	5380	5380	5380	5380	0
171	20240530	175800	58713540	5380	5380	5380	5380	0
172	20240530	175700	58713540	5380	5380	5380	5380	0
173	20240530	175600	58713540	5380	5380	5380	5380	0
174	20240530	175500	58713540	5380	5380	5380	5380	0
175	20240530	175400	58713540	5380	5380	5380	5380	0
176	20240530	175300	58713540	5380	5380	5380	5380	0
177	20240530	175200	58713540	5380	5380	5380	5380	0
178	20240530	175100	58713540	5380	5380	5380	5380	0
179	20240530	175000	58713540	5380	5380	5380	5380	0
180	20240530	174900	58713540	5380	5380	5380	5380	0
181	20240530	174800	58713540	5380	5380	5380	5380	0
182	20240530	174700	58713540	5380	5380	5380	5380	1300
183	20240530	174600	58713540	5380	5380	5380	5380	0
184	20240530	174500	58713540	5380	5380	5380	5380	0
185	20240530	174400	58713540	5380	5380	5380	5380	0
186	20240530	174300	58713540	5380	5380	5380	5380	0
187	20240530	174200	58713540	5380	5380	5380	5380	0
188	20240530	174100	58713540	5380	5380	5380	5380	0
189	20240530	174000	58713540	5380	5380	5380	5380	0
190	20240530	173900	58713540	5380	5380	5380	5380	0
191	20240530	173800	58713540	5380	5380	5380	5380	0
192	20240530	173700	58713540	5380	5380	5380	5380	0
193	20240530	173600	58713540	5380	5380	5380	5380	0
194	20240530	173500	58713540	5380	5380	5380	5380	0
195	20240530	173400	58713540	5380	5380	5380	5380	0
196	20240530	173300	58713540	5380	5380	5380	5380	0
197	20240530	173200	58713540	5380	5380	5380	5380	0
198	20240530	173100	58713540	5380	5380	5380	5380	0
199	20240530	173000	58713540	5380	5380	5380	5380	0
200	20240530	172900	58713540	5380	5380	5380	5380	0
201	20240530	172800	58713540	5380	5380	5380	5380	0
202	20240530	172700	58713540	5380	5380	5380	5380	0
203	20240530	172600	58713540	5380	5380	5380	5380	0
204	20240530	172500	58713540	5380	5380	5380	5380	0
205	20240530	172400	58713540	5380	5380	5380	5380	0
206	20240530	172300	58713540	5380	5380	5380	5380	0
207	20240530	172200	58713540	5380	5380	5380	5380	0
208	20240530	172100	58713540	5380	5380	5380	5380	0
209	20240530	172000	58713540	5380	5380	5380	5380	0
210	20240530	171900	58713540	5380	5380	5380	5380	0
211	20240530	171800	58713540	5380	5380	5380	5380	0
212	20240530	171700	58713540	5380	5380	5380	5380	1300
213	20240530	171600	58713540	5380	5380	5380	5380	0
214	20240530	171500	58713540	5380	5380	5380	5380	0
215	20240530	171400	58713540	5380	5380	5380	5380	0
216	20240530	171300	58713540	5380	5380	5380	5380	0
217	20240530	171200	58713540	5380	5380	5380	5380	0
218	20240530	171100	58713540	5380	5380	5380	5380	0
219	20240530	171000	58713540	5380	5380	5380	5380	0
220	20240530	170900	58713540	5380	5380	5380	5380	0
221	20240530	170800	58713540	5380	5380	5380	5380	0
222	20240530	170700	58713540	5380	5380	5380	5380	0
223	20240530	170600	58713540	5380	5380	5380	5380	0
224	20240530	170500	58713540	5380	5380	5380	5380	0
225	20240530	170400	58713540	5380	5380	5380	5380	0
226	20240530	170300	58713540	5380	5380	5380	5380	0
227	20240530	170200	58713540	5380	5380	5380	5380	0
228	20240530	170100	58713540	5380	5380	5380	5380	0
229	20240530	170000	58713540	5380	5380	5380	5380	0
230	20240530	165900	58713540	5380	5380	5380	5380	0
231	20240530	165800	58713540	5380	5380	5380	5380	0
232	20240530	165700	58713540	5380	5380	5380	5380	0
233	20240530	165600	58713540	5380	5380	5380	5380	0
234	20240530	165500	58713540	5380	5380	5380	5380	0
235	20240530	165400	58713540	5380	5380	5380	5380	0
236	20240530	165300	58713540	5380	5380	5380	5380	0
237	20240530	165200	58713540	5380	5380	5380	5380	0
238	20240530	165100	58713540	5380	5380	5380	5380	0
239	20240530	165000	58713540	5380	5380	5380	5380	0
240	20240530	164900	58713540	5380	5380	5380	5380	0
241	20240530	164800	58713540	5380	5380	5380	5380	0
242	20240530	164700	58713540	5380	5380	5380	5380	1300
243	20240530	164600	58713540	5380	5380	5380	5380	0
244	20240530	164500	58713540	5380	5380	5380	5380	0
245	20240530	164400	58713540	5380	5380	5380	5380	0
246	20240530	164300	58713540	5380	5380	5380	5380	0
247	20240530	164200	58713540	5380	5380	5380	5380	0
248	20240530	164100	58713540	5380	5380	5380	5380	0
249	20240530	164000	58713540	5380	5380	5380	5380	0
250	20240530	163900	58713540	5380	5380	5380	5380	0
251	20240530	163800	58713540	5380	5380	5380	5380	0
252	20240530	163700	58713540	5380	5380	5380	5380	0
253	20240530	163600	58713540	5380	5380	5380	5380	0
254	20240530	163500	58713540	5380	5380	5380	5380	0
255	20240530	163400	58713540	5380	5380	5380	5380	0
256	20240530	163300	58713540	5380	5380	5380	5380	0
257	20240530	163200	58713540	5380	5380	5380	5380	0
258	20240530	163100	58713540	5380	5380	5380	5380	0
259	20240530	163000	58713540	5380	5380	5380	5380	0
260	20240530	162900	58713540	5380	5380	5380	5380	0
261	20240530	162800	58713540	5380	5380	5380	5380	0
262	20240530	162700	58713540	5380	5380	5380	5380	0
263	20240530	162600	58713540	5380	5380	5380	5380	0
264	20240530	162500	58713540	5380	5380	5380	5380	0
265	20240530	162400	58713540	5380	5380	5380	5380	0
266	20240530	162300	58713540	5380	5380	5380	5380	0
267	20240530	162200	58713540	5380	5380	5380	5380	0
268	20240530	162100	58713540	5380	5380	5380	5380	0
269	20240530	162000	58713540	5380	5380	5380	5380	0
270	20240530	161900	58713540	5380	5380	5380	5380	0
271	20240530	161800	58713540	5380	5380	5380	5380	0
272	20240530	161700	58713540	5380	5380	5380	5380	1300
273	20240530	161600	58713540	5380	5380	5380	5380	0
274	20240530	161500	58713540	5380	5380	5380	5380	0
275	20240530	161400	58713540	5380	5380	5380	5380	0
276	20240530	161300	58713540	5380	5380	5380	5380	0
277	20240530	161200	58713540	5380	5380	5380	5380	0
278	20240530	161100	58713540	5380	5380	5380	5380	0
279	20240530	161000	58713540	5380	5380	5380	5380	0
280	20240530	160900	58713540	5380	5380	5380	5380	0
281	20240530	160800	58713540	5380	5380	5380	5380	0
282	20240530	160700	58713540	5380	5380	5380	5380	0
283	20240530	160600	58713540	5380	5380	5380	5380	0
284	20240530	160500	58713540	5380	5380	5380	5380	0
285	20240530	160400	58713540	5380	5380	5380	5380	0
286	20240530	160300	58713540	5380	5380	5380	5380	0
287	20240530	160200	58713540	5380	5380	5380	5380	0
288	20240530	160100	58713540	5380	5380	5380	5380	0
289	20240530	160000	58713540	5380	5380	5380	5380	0
290	20240530	155900	58713540	5380	5380	5380	5380	0
291	20240530	155800	58713540	5380	5380	5380	5380	0
292	20240530	155700	58713540	5380	5380	5380	5380	0
293	20240530	155600	58713540	5380	5380	5380	5380	0
294	20240530	155500	58713540	5380	5380	5380	5380	0
295	20240530	155400	58713540	5380	5380	5380	5380	0
296	20240530	155300	58713540	5380	5380	5380	5380	0
297	20240530	155200	58713540	5380	5380	5380	5380	0
298	20240530	155100	58713540	5380	5380	5380	5380	0
299	20240530	155000	58713540	5380	5380	5380	5380	0
300	20240530	154900	58713540	5380	5380	5380	5380	0
301	20240530	154800	58713540	5380	5380	5380	5380	0
302	20240530	154700	58713540	5380	5380	5380	5380	1300
303	20240530	154600	58713540	5380	5380	5380	5380	0
304	20240530	154500	58713540	5380	5380	5380	5380	0
305	20240530	154400	58713540	5380	5380	5380	5380	0
306	20240530	154300	58713540	5380	5380	5380	5380	0
307	20240530	154200	58713540	5380	5380	5380	5380	0
308	20240530	154100	58713540	5380	5380	5380	5380	0
309	20240530	154000	58713540	5380	5380	5380	5380	0
310	20240530	153900	58713540	5380	5380	5380	5380	0
311	20240530	153800	58713540	5380	5380	5380	5380	0
312	20240530	153700	58713540	5380	5380	5380	5380	0
313	20240530	153600	58713540	5380	5380	5380	5380	0
314	20240530	153500	58713540	5380	5380	5380	5380	0
315	20240530	153400	58713540	5380	5380	5380	5380	0
316	20240530	153300	58713540	5380	5380	5380	5380	0
317	20240530	153200	58713540	5380	5380	5380	5380	0
318	20240530	153100	58713540	5380	5380	5380	5380	0
319	20240530	153000	58713540	5380	5380	5380	5380	1300
320	20240530	152900	51719540	5400	5400	5400	5400	0
321	20240530	152800	51719540	5400	5400	5400	5400	0
322	20240530	152700	51719540	5400	5400	5400	5400	0
323	20240530	152600	51719540	5400	5400	5400	5400	0
324	20240530	152500	51719540	5400	5400	5400	5400	0
325	20240530	152400	51719540	5400	5400	5400	5400	0
326	20240530	152300	51719540	5400	5400	5400	5400	0
327	20240530	152200	51719540	5400	5400	5400	5400	0
328	20240530	152100	51719540	5400	5400	5400	5400	0
329	20240530	152000	51719540	5400	5400	5400	5400	0
330	20240530	151900	51719540	5400	5400	5400	5400	3
331	20240530	151800	51703340	5410	5410	5410	5410	0
332	20240530	151700	51703340	5410	5410	5410	5410	0
333	20240530	151600	51703340	5410	5410	5410	5410	0
334	20240530	151500	51703340	5410	5410	5410	5410	1
335	20240530	151400	51697930	5410	5410	5410	5410	20
336	20240530	151300	51589730	5430	5430	5430	5430	0
337	20240530	151200	51589730	5430	5430	5430	5430	0
338	20240530	151100	51589730	5430	5430	5430	5430	0
339	20240530	151000	51589730	5430	5430	5430	5430	0
340	20240530	150900	51589730	5430	5430	5430	5430	0
341	20240530	150800	51589730	5430	5430	5430	5430	0
342	20240530	150700	51589730	5430	5430	5430	5430	2
343	20240530	150600	51578870	5430	5430	5430	5430	45
344	20240530	150500	51334520	5410	5410	5410	5410	0
345	20240530	150400	51334520	5410	5410	5410	5410	0
346	20240530	150300	51334520	5410	5410	5410	5410	0
347	20240530	150200	51334520	5410	5430	5430	5410	800
348	20240530	150100	47002740	5430	5430	5430	5430	0
349	20240530	150000	47002740	5430	5430	5430	5430	0
350	20240530	145900	47002740	5430	5430	5430	5430	0
351	20240530	145800	47002740	5430	5430	5430	5430	0
352	20240530	145700	47002740	5430	5430	5430	5430	0
353	20240530	145600	47002740	5430	5430	5430	5430	0
354	20240530	145500	47002740	5430	5440	5440	5430	5
355	20240530	145400	46975580	5420	5420	5420	5420	0
356	20240530	145300	46975580	5420	5430	5430	5420	122
357	20240530	145200	46313230	5420	5420	5420	5420	0
358	20240530	145100	46313230	5420	5420	5420	5420	93
359	20240530	145000	45809170	5430	5430	5430	5430	0
360	20240530	144900	45809170	5430	5430	5430	5430	0
361	20240530	144800	45809170	5430	5430	5430	5430	0
362	20240530	144700	45809170	5430	5430	5430	5430	0
363	20240530	144600	45809170	5430	5430	5430	5430	0
364	20240530	144500	45809170	5430	5430	5430	5430	1
365	20240530	144400	45803740	5420	5420	5420	5420	73
366	20240530	144300	45408080	5440	5440	5440	5440	0
367	20240530	144200	45408080	5440	5440	5440	5440	0
368	20240530	144100	45408080	5440	5440	5440	5440	0
369	20240530	144000	45408080	5440	5440	5440	5440	0
370	20240530	143900	45408080	5440	5440	5440	5440	0
371	20240530	143800	45408080	5440	5440	5440	5440	0
372	20240530	143700	45408080	5440	5440	5440	5440	0
373	20240530	143600	45408080	5440	5440	5440	5440	0
374	20240530	143500	45408080	5440	5440	5440	5440	0
375	20240530	143400	45408080	5440	5440	5440	5440	0
376	20240530	143300	45408080	5440	5440	5440	5440	0
377	20240530	143200	45408080	5440	5440	5440	5440	0
378	20240530	143100	45408080	5440	5440	5440	5440	0
379	20240530	143000	45408080	5440	5440	5440	5440	0
380	20240530	142900	45408080	5440	5440	5440	5440	0
381	20240530	142800	45408080	5440	5440	5440	5440	0
382	20240530	142700	45408080	5440	5440	5440	5440	0
383	20240530	142600	45408080	5440	5440	5440	5440	1
384	20240530	142500	45402640	5440	5440	5440	5440	0
385	20240530	142400	45402640	5440	5430	5440	5430	2
386	20240530	142300	45391770	5440	5440	5440	5440	0
387	20240530	142200	45391770	5440	5440	5440	5440	1
388	20240530	142100	45386330	5440	5440	5440	5440	0
389	20240530	142000	45386330	5440	5440	5440	5440	0
390	20240530	141900	45386330	5440	5440	5440	5440	50
391	20240530	141800	45114330	5450	5450	5450	5450	0
392	20240530	141700	45114330	5450	5450	5450	5450	0
393	20240530	141600	45114330	5450	5450	5450	5450	0
394	20240530	141500	45114330	5450	5450	5450	5450	0
395	20240530	141400	45114330	5450	5450	5450	5450	0
396	20240530	141300	45114330	5450	5450	5450	5450	0
397	20240530	141200	45114330	5450	5450	5450	5450	0
398	20240530	141100	45114330	5450	5450	5450	5450	0
399	20240530	141000	45114330	5450	5450	5450	5450	0
400	20240530	140900	45114330	5450	5450	5450	5450	0
401	20240530	140800	45114330	5450	5450	5450	5450	1
402	20240530	140700	45108880	5460	5460	5460	5460	0
403	20240530	140600	45108880	5460	5460	5460	5460	0
404	20240530	140500	45108880	5460	5460	5460	5460	0
405	20240530	140400	45108880	5460	5460	5460	5460	2
406	20240530	140300	45097960	5470	5470	5470	5470	0
407	20240530	140200	45097960	5470	5470	5470	5470	0
408	20240530	140100	45097960	5470	5470	5470	5470	0
409	20240530	140000	45097960	5470	5470	5470	5470	0
410	20240530	135900	45097960	5470	5470	5470	5470	0
411	20240530	135800	45097960	5470	5470	5470	5470	0
412	20240530	135700	45097960	5470	5420	5470	5420	52
413	20240530	135600	44816070	5420	5430	5430	5420	100
414	20240530	135500	44273530	5470	5470	5470	5470	0
415	20240530	135400	44273530	5470	5470	5470	5470	0
416	20240530	135300	44273530	5470	5430	5470	5430	152
417	20240530	135200	43448090	5470	5470	5470	5470	0
418	20240530	135100	43448090	5470	5420	5470	5420	12
419	20240530	135000	43382950	5490	5490	5490	5490	0
420	20240530	134900	43382950	5490	5490	5490	5490	0
421	20240530	134800	43382950	5490	5490	5490	5490	0
422	20240530	134700	43382950	5490	5490	5490	5490	0
423	20240530	134600	43382950	5490	5490	5490	5490	0
424	20240530	134500	43382950	5490	5490	5490	5490	2
425	20240530	134400	43371970	5430	5430	5430	5430	50
426	20240530	134300	43100470	5490	5480	5490	5420	202
427	20240530	134200	42000800	5540	5540	5540	5540	0
428	20240530	134100	42000800	5540	5540	5540	5540	0
429	20240530	134000	42000800	5540	5540	5540	5540	0
430	20240530	133900	42000800	5540	5540	5540	5540	0
431	20240530	133800	42000800	5540	5540	5540	5540	0
432	20240530	133700	42000800	5540	5540	5540	5540	1
433	20240530	133600	41995260	5480	5480	5480	5480	0
434	20240530	133500	41995260	5480	5480	5480	5480	0
435	20240530	133400	41995260	5480	5490	5490	5480	30
436	20240530	133300	41830800	5560	5560	5560	5560	0
437	20240530	133200	41830800	5560	5560	5560	5560	10
438	20240530	133100	41775200	5560	5560	5560	5560	0
439	20240530	133000	41775200	5560	5560	5560	5560	0
440	20240530	132900	41775200	5560	5560	5560	5560	0
441	20240530	132800	41775200	5560	5560	5560	5560	1
442	20240530	132700	41769640	5550	5550	5550	5550	0
443	20240530	132600	41769640	5550	5550	5550	5550	0
444	20240530	132500	41769640	5550	5550	5550	5550	10
445	20240530	132400	41714140	5550	5550	5550	5550	0
446	20240530	132300	41714140	5550	5550	5550	5550	50
447	20240530	132200	41436640	5550	5550	5550	5550	0
448	20240530	132100	41436640	5550	5550	5550	5550	0
449	20240530	132000	41436640	5550	5550	5550	5550	0
450	20240530	131900	41436640	5550	5550	5550	5550	0
451	20240530	131800	41436640	5550	5550	5550	5550	0
452	20240530	131700	41436640	5550	5550	5550	5550	0
453	20240530	131600	41436640	5550	5550	5550	5550	0
454	20240530	131500	41436640	5550	5550	5550	5550	1
455	20240530	131400	41431090	5480	5480	5480	5480	0
456	20240530	131300	41431090	5480	5480	5480	5480	0
457	20240530	131200	41431090	5480	5480	5480	5480	0
458	20240530	131100	41431090	5480	5480	5480	5480	0
459	20240530	131000	41431090	5480	5480	5480	5480	0
460	20240530	130900	41431090	5480	5480	5480	5480	0
461	20240530	130800	41431090	5480	5480	5480	5480	0
462	20240530	130700	41431090	5480	5480	5480	5480	1
463	20240530	130600	41425610	5520	5520	5520	5520	0
464	20240530	130500	41425610	5520	5520	5520	5520	0
465	20240530	130400	41425610	5520	5520	5520	5520	24
466	20240530	130300	41293130	5520	5520	5520	5520	0
467	20240530	130200	41293130	5520	5520	5520	5520	0
468	20240530	130100	41293130	5520	5520	5520	5520	0
469	20240530	130000	41293130	5520	5560	5560	5520	325
470	20240530	125900	39493460	5620	5620	5620	5620	0
471	20240530	125800	39493460	5620	5620	5620	5620	0
472	20240530	125700	39493460	5620	5620	5620	5620	0
473	20240530	125600	39493460	5620	5620	5620	5620	0
474	20240530	125500	39493460	5620	5620	5620	5620	0
475	20240530	125400	39493460	5620	5620	5620	5620	0
476	20240530	125300	39493460	5620	5620	5620	5620	0
477	20240530	125200	39493460	5620	5620	5620	5620	0
478	20240530	125100	39493460	5620	5620	5620	5620	1
479	20240530	125000	39487840	5620	5620	5620	5620	0
480	20240530	124900	39487840	5620	5620	5620	5620	0
481	20240530	124800	39487840	5620	5620	5620	5620	0
482	20240530	124700	39487840	5620	5620	5620	5620	0
483	20240530	124600	39487840	5620	5620	5620	5620	0
484	20240530	124500	39487840	5620	5620	5620	5620	0
485	20240530	124400	39487840	5620	5620	5620	5620	0
486	20240530	124300	39487840	5620	5620	5620	5620	0
487	20240530	124200	39487840	5620	5620	5620	5620	0
488	20240530	124100	39487840	5620	5620	5620	5620	0
489	20240530	124000	39487840	5620	5620	5620	5620	0
490	20240530	123900	39487840	5620	5620	5620	5620	0
491	20240530	123800	39487840	5620	5620	5620	5620	0
492	20240530	123700	39487840	5620	5620	5620	5620	0
493	20240530	123600	39487840	5620	5620	5620	5620	0
494	20240530	123500	39487840	5620	5620	5620	5620	287
495	20240530	123400	37874900	5620	5620	5620	5620	0
496	20240530	123300	37874900	5620	5620	5620	5620	0
497	20240530	123200	37874900	5620	5620	5620	5620	0
498	20240530	123100	37874900	5620	5620	5620	5620	80
499	20240530	123000	37425300	5620	5490	5630	5490	393
500	20240530	122900	35222610	5490	5490	5490	5490	1
501	20240530	122800	35217120	5490	5490	5490	5490	0
502	20240530	122700	35217120	5490	5490	5490	5490	2
503	20240530	122600	35206140	5490	5490	5490	5490	0
504	20240530	122500	35206140	5490	5490	5490	5490	0
505	20240530	122400	35206140	5490	5490	5490	5490	0
506	20240530	122300	35206140	5490	5490	5490	5490	0
507	20240530	122200	35206140	5490	5490	5490	5490	0
508	20240530	122100	35206140	5490	5490	5490	5490	0
509	20240530	122000	35206140	5490	5490	5490	5490	0
510	20240530	121900	35206140	5490	5490	5490	5490	0
511	20240530	121800	35206140	5490	5490	5490	5490	0
512	20240530	121700	35206140	5490	5490	5490	5490	0
513	20240530	121600	35206140	5490	5490	5490	5490	0
514	20240530	121500	35206140	5490	5490	5490	5490	0
515	20240530	121400	35206140	5490	5490	5490	5490	1
516	20240530	121300	35200650	5490	5490	5490	5490	0
517	20240530	121200	35200650	5490	5490	5490	5490	0
518	20240530	121100	35200650	5490	5490	5490	5490	10
519	20240530	121000	35145750	5490	5490	5490	5490	0
520	20240530	120900	35145750	5490	5490	5490	5490	0
521	20240530	120800	35145750	5490	5490	5490	5490	0
522	20240530	120700	35145750	5490	5490	5490	5490	0
523	20240530	120600	35145750	5490	5490	5490	5490	0
524	20240530	120500	35145750	5490	5490	5490	5490	0
525	20240530	120400	35145750	5490	5490	5490	5490	0
526	20240530	120300	35145750	5490	5490	5490	5490	0
527	20240530	120200	35145750	5490	5490	5490	5490	0
528	20240530	120100	35145750	5490	5490	5490	5490	6
529	20240530	120000	35112810	5490	5480	5490	5480	100
530	20240530	115900	34564650	5520	5520	5520	5520	0
531	20240530	115800	34564650	5520	5520	5520	5520	0
532	20240530	115700	34564650	5520	5450	5520	5450	196
533	20240530	115600	33494550	5450	5450	5450	5450	0
534	20240530	115500	33494550	5450	5450	5450	5450	0
535	20240530	115400	33494550	5450	5450	5450	5450	0
536	20240530	115300	33494550	5450	5450	5450	5450	0
537	20240530	115200	33494550	5450	5450	5450	5450	0
538	20240530	115100	33494550	5450	5450	5450	5450	0
539	20240530	115000	33494550	5450	5420	5450	5420	84
540	20240530	114900	33039100	5430	5430	5430	5430	0
541	20240530	114800	33039100	5430	5430	5430	5430	0
542	20240530	114700	33039100	5430	5430	5430	5430	0
543	20240530	114600	33039100	5430	5430	5430	5430	0
544	20240530	114500	33039100	5430	5430	5430	5430	0
545	20240530	114400	33039100	5430	5430	5430	5430	0
546	20240530	114300	33039100	5430	5430	5430	5430	0
547	20240530	114200	33039100	5430	5430	5430	5430	3
548	20240530	114100	33022810	5430	5430	5430	5430	0
549	20240530	114000	33022810	5430	5370	5430	5370	20
550	20240530	113900	32915170	5370	5370	5370	5370	34
551	20240530	113800	32732590	5440	5440	5440	5370	449
552	20240530	113700	30321320	5370	5370	5370	5370	100
553	20240530	113600	29784320	5450	5450	5450	5450	1
554	20240530	113500	29778870	5370	5400	5400	5370	896
555	20240530	113400	24961350	5480	5470	5480	5410	255
556	20240530	113300	23574410	5470	5470	5470	5470	18
557	20240530	113200	23475950	5470	5470	5470	5470	100
558	20240530	113100	22928950	5470	5520	5520	5470	253
559	20240530	113000	21544990	5510	5620	5620	5440	677
560	20240530	112900	17814170	5640	5640	5640	5640	55
561	20240530	112800	17503970	5650	5650	5650	5650	0
562	20240530	112700	17503970	5650	5650	5650	5650	0
563	20240530	112600	17503970	5650	5650	5650	5650	0
564	20240530	112500	17503970	5650	5630	5650	5630	138
565	20240530	112400	16724460	5550	5510	5700	5510	2707
566	20240530	112300	1590670	5510	5510	5510	5510	0
567	20240530	112200	1590670	5510	5510	5510	5510	0
568	20240530	112100	1590670	5510	5510	5510	5510	0
569	20240530	112000	1590670	5510	5510	5510	5510	0
570	20240530	111900	1590670	5510	5510	5510	5510	0
571	20240530	111800	1590670	5510	5510	5510	5510	0
572	20240530	111700	1590670	5510	5510	5510	5510	0
573	20240530	111600	1590670	5510	5500	5510	5500	3
574	20240530	111500	1574160	5440	5440	5440	5440	0
575	20240530	111400	1574160	5440	5440	5440	5440	2
576	20240530	111300	1563280	5450	5500	5500	5450	22
577	20240530	111200	1442880	5520	5520	5520	5520	0
578	20240530	111100	1442880	5520	5520	5520	5520	1
579	20240530	111000	1437360	5510	5510	5510	5510	0
580	20240530	110900	1437360	5510	5510	5510	5510	0
581	20240530	110800	1437360	5510	5510	5510	5510	0
582	20240530	110700	1437360	5510	5510	5510	5510	3
583	20240530	110600	1420830	5420	5420	5420	5420	0
584	20240530	110500	1420830	5420	5500	5500	5420	80
585	20240530	110400	985080	5510	5510	5510	5510	0
586	20240530	110300	985080	5510	5510	5510	5510	0
587	20240530	110200	985080	5510	5510	5510	5510	2
588	20240530	110100	974060	5520	5520	5520	5520	0
589	20240530	110000	974060	5520	5520	5520	5520	0
590	20240530	105900	974060	5520	5520	5520	5520	0
591	20240530	105800	974060	5520	5520	5520	5520	0
592	20240530	105700	974060	5520	5520	5520	5520	0
593	20240530	105600	974060	5520	5520	5520	5520	0
594	20240530	105500	974060	5520	5520	5520	5520	0
595	20240530	105400	974060	5520	5520	5520	5520	0
596	20240530	105300	974060	5520	5520	5520	5520	0
597	20240530	105200	974060	5520	5520	5520	5520	0
598	20240530	105100	974060	5520	5520	5520	5520	0
599	20240530	105000	974060	5520	5520	5520	5520	0
600	20240530	104900	974060	5520	5520	5520	5520	0
601	20240530	104800	974060	5520	5520	5520	5520	0
602	20240530	104700	974060	5520	5520	5520	5520	0
603	20240530	104600	974060	5520	5520	5520	5520	0
604	20240530	104500	974060	5520	5520	5520	5520	0
605	20240530	104400	974060	5520	5520	5520	5520	0
606	20240530	104300	974060	5520	5520	5520	5520	0
607	20240530	104200	974060	5520	5520	5520	5520	0
608	20240530	104100	974060	5520	5520	5520	5520	0
609	20240530	104000	974060	5520	5520	5520	5520	0
610	20240530	103900	974060	5520	5520	5520	5520	0
611	20240530	103800	974060	5520	5520	5520	5520	0
612	20240530	103700	974060	5520	5520	5520	5520	0
613	20240530	103600	974060	5520	5520	5520	5520	0
614	20240530	103500	974060	5520	5520	5520	5520	0
615	20240530	103400	974060	5520	5520	5520	5520	0
616	20240530	103300	974060	5520	5520	5520	5520	0
617	20240530	103200	974060	5520	5520	5520	5520	0
618	20240530	103100	974060	5520	5520	5520	5520	4
619	20240530	103000	951980	5520	5520	5520	5520	0
620	20240530	102900	951980	5520	5520	5520	5520	0
621	20240530	102800	951980	5520	5520	5520	5520	0
622	20240530	102700	951980	5520	5520	5520	5520	0
623	20240530	102600	951980	5520	5520	5520	5520	0
624	20240530	102500	951980	5520	5520	5520	5520	0
625	20240530	102400	951980	5520	5520	5520	5520	0
626	20240530	102300	951980	5520	5520	5520	5520	0
627	20240530	102200	951980	5520	5520	5520	5520	2
628	20240530	102100	940940	5520	5520	5520	5520	0
629	20240530	102000	940940	5520	5520	5520	5520	0
630	20240530	101900	940940	5520	5520	5520	5520	0
631	20240530	101800	940940	5520	5520	5520	5520	0
632	20240530	101700	940940	5520	5520	5520	5520	30
633	20240530	101600	775340	5520	5520	5520	5520	0
634	20240530	101500	775340	5520	5520	5520	5520	5
635	20240530	101400	747740	5520	5520	5520	5520	0
636	20240530	101300	747740	5520	5520	5520	5520	0
637	20240530	101200	747740	5520	5520	5520	5520	0
638	20240530	101100	747740	5520	5520	5520	5520	0
639	20240530	101000	747740	5520	5520	5520	5520	1
640	20240530	100900	742220	5500	5500	5500	5500	0
641	20240530	100800	742220	5500	5500	5500	5500	2
642	20240530	100700	731220	5520	5520	5520	5520	0
643	20240530	100600	731220	5520	5520	5520	5520	0
644	20240530	100500	731220	5520	5520	5520	5520	0
645	20240530	100400	731220	5520	5520	5520	5520	0
646	20240530	100300	731220	5520	5520	5520	5520	0
647	20240530	100200	731220	5520	5520	5520	5520	0
648	20240530	100100	731220	5520	5520	5520	5520	0
649	20240530	100000	731220	5520	5520	5520	5520	0
650	20240530	095900	731220	5520	5520	5520	5520	0
651	20240530	095800	731220	5520	5520	5520	5520	0
652	20240530	095700	731220	5520	5520	5520	5520	0
653	20240530	095600	731220	5520	5520	5520	5520	0
654	20240530	095500	731220	5520	5520	5520	5520	0
655	20240530	095400	731220	5520	5520	5520	5520	0
656	20240530	095300	731220	5520	5520	5520	5520	1
657	20240530	095200	725700	5530	5530	5530	5530	0
658	20240530	095100	725700	5530	5530	5530	5530	0
659	20240530	095000	725700	5530	5530	5530	5530	0
660	20240530	094900	725700	5530	5530	5530	5530	0
661	20240530	094800	725700	5530	5530	5530	5530	0
662	20240530	094700	725700	5530	5530	5530	5530	0
663	20240530	094600	725700	5530	5530	5530	5530	0
664	20240530	094500	725700	5530	5530	5530	5530	0
665	20240530	094400	725700	5530	5530	5530	5530	0
666	20240530	094300	725700	5530	5530	5530	5530	0
667	20240530	094200	725700	5530	5530	5530	5530	0
668	20240530	094100	725700	5530	5530	5530	5530	0
669	20240530	094000	725700	5530	5530	5530	5530	2
670	20240530	093900	714640	5500	5500	5500	5500	4
671	20240530	093800	692640	5530	5530	5530	5530	0
672	20240530	093700	692640	5530	5530	5530	5530	0
673	20240530	093600	692640	5530	5530	5530	5530	0
674	20240530	093500	692640	5530	5530	5530	5530	0
675	20240530	093400	692640	5530	5530	5530	5530	0
676	20240530	093300	692640	5530	5530	5530	5530	0
677	20240530	093200	692640	5530	5530	5530	5530	1
678	20240530	093100	687110	5380	5520	5520	5380	89
679	20240530	093000	204620	5530	5530	5530	5530	0
680	20240530	092900	204620	5530	5530	5530	5530	0
681	20240530	092800	204620	5530	5530	5530	5530	0
682	20240530	092700	204620	5530	5530	5530	5530	0
683	20240530	092600	204620	5530	5530	5530	5530	5
684	20240530	092500	176970	5530	5530	5530	5530	0
685	20240530	092400	176970	5530	5530	5530	5530	2
686	20240530	092300	165910	5530	5530	5530	5530	1
687	20240530	092200	160380	5530	5530	5530	5530	0
688	20240530	092100	160380	5530	5530	5530	5530	0
689	20240530	092000	160380	5530	5530	5530	5530	0
690	20240530	091900	160380	5530	5530	5530	5530	0
691	20240530	091800	160380	5530	5530	5530	5530	0
692	20240530	091700	160380	5530	5530	5530	5530	0
693	20240530	091600	160380	5530	5530	5530	5530	0
694	20240530	091500	160380	5530	5530	5530	5530	0
695	20240530	091400	160380	5530	5530	5530	5530	0
696	20240530	091300	160380	5530	5530	5530	5530	0
697	20240530	091200	160380	5530	5530	5530	5530	0
698	20240530	091100	160380	5530	5530	5530	5530	0
699	20240530	091000	160380	5530	5530	5530	5530	7
700	20240530	090900	121670	5530	5530	5530	5530	0
701	20240530	090800	121670	5530	5530	5530	5530	10
702	20240530	090700	66370	5530	5530	5530	5530	0
703	20240530	090600	66370	5530	5530	5530	5530	10
704	20240530	090500	11070	5530	5530	5530	5530	0
705	20240530	090400	11070	5530	5530	5530	5530	1
706	20240530	090300	5540	5540	5540	5540	5540	0
707	20240530	090200	5540	5540	5540	5540	5540	0
708	20240530	090100	5540	5540	5540	5540	5540	0
709	20240530	090000	5540	5540	5540	5540	5540	1