KissMeData/317120/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211300	358437715	4475	4475	4475	4475	1922
3	20240530	211200	358437715	4475	4475	4475	4475	0
4	20240530	211100	358437715	4475	4475	4475	4475	0
5	20240530	211000	358437715	4475	4475	4475	4475	0
6	20240530	210900	358437715	4475	4475	4475	4475	0
7	20240530	210800	358437715	4475	4475	4475	4475	0
8	20240530	210700	358437715	4475	4475	4475	4475	0
9	20240530	210600	358437715	4475	4475	4475	4475	0
10	20240530	210500	358437715	4475	4475	4475	4475	0
11	20240530	210400	358437715	4475	4475	4475	4475	0
12	20240530	210300	358437715	4475	4475	4475	4475	0
13	20240530	210200	358437715	4475	4475	4475	4475	0
14	20240530	210100	358437715	4475	4475	4475	4475	0
15	20240530	210000	358437715	4475	4475	4475	4475	0
16	20240530	205900	358437715	4475	4475	4475	4475	0
17	20240530	205800	358437715	4475	4475	4475	4475	0
18	20240530	205700	358437715	4475	4475	4475	4475	0
19	20240530	205600	358437715	4475	4475	4475	4475	0
20	20240530	205500	358437715	4475	4475	4475	4475	0
21	20240530	205400	358437715	4475	4475	4475	4475	0
22	20240530	205300	358437715	4475	4475	4475	4475	0
23	20240530	205200	358437715	4475	4475	4475	4475	0
24	20240530	205100	358437715	4475	4475	4475	4475	0
25	20240530	205000	358437715	4475	4475	4475	4475	0
26	20240530	204900	358437715	4475	4475	4475	4475	0
27	20240530	204800	358437715	4475	4475	4475	4475	0
28	20240530	204700	358437715	4475	4475	4475	4475	0
29	20240530	204600	358437715	4475	4475	4475	4475	0
30	20240530	204500	358437715	4475	4475	4475	4475	0
31	20240530	204400	358437715	4475	4475	4475	4475	0
32	20240530	204300	358437715	4475	4475	4475	4475	1922
33	20240530	204200	358437715	4475	4475	4475	4475	0
34	20240530	204100	358437715	4475	4475	4475	4475	0
35	20240530	204000	358437715	4475	4475	4475	4475	0
36	20240530	203900	358437715	4475	4475	4475	4475	0
37	20240530	203800	358437715	4475	4475	4475	4475	0
38	20240530	203700	358437715	4475	4475	4475	4475	0
39	20240530	203600	358437715	4475	4475	4475	4475	0
40	20240530	203500	358437715	4475	4475	4475	4475	0
41	20240530	203400	358437715	4475	4475	4475	4475	0
42	20240530	203300	358437715	4475	4475	4475	4475	0
43	20240530	203200	358437715	4475	4475	4475	4475	0
44	20240530	203100	358437715	4475	4475	4475	4475	0
45	20240530	203000	358437715	4475	4475	4475	4475	0
46	20240530	202900	358437715	4475	4475	4475	4475	0
47	20240530	202800	358437715	4475	4475	4475	4475	0
48	20240530	202700	358437715	4475	4475	4475	4475	0
49	20240530	202600	358437715	4475	4475	4475	4475	0
50	20240530	202500	358437715	4475	4475	4475	4475	0
51	20240530	202400	358437715	4475	4475	4475	4475	0
52	20240530	202300	358437715	4475	4475	4475	4475	0
53	20240530	202200	358437715	4475	4475	4475	4475	0
54	20240530	202100	358437715	4475	4475	4475	4475	0
55	20240530	202000	358437715	4475	4475	4475	4475	0
56	20240530	201900	358437715	4475	4475	4475	4475	0
57	20240530	201800	358437715	4475	4475	4475	4475	0
58	20240530	201700	358437715	4475	4475	4475	4475	0
59	20240530	201600	358437715	4475	4475	4475	4475	0
60	20240530	201500	358437715	4475	4475	4475	4475	0
61	20240530	201400	358437715	4475	4475	4475	4475	0
62	20240530	201300	358437715	4475	4475	4475	4475	1922
63	20240530	201200	358437715	4475	4475	4475	4475	0
64	20240530	201100	358437715	4475	4475	4475	4475	0
65	20240530	201000	358437715	4475	4475	4475	4475	0
66	20240530	200900	358437715	4475	4475	4475	4475	0
67	20240530	200800	358437715	4475	4475	4475	4475	0
68	20240530	200700	358437715	4475	4475	4475	4475	0
69	20240530	200600	358437715	4475	4475	4475	4475	0
70	20240530	200500	358437715	4475	4475	4475	4475	0
71	20240530	200400	358437715	4475	4475	4475	4475	0
72	20240530	200300	358437715	4475	4475	4475	4475	0
73	20240530	200200	358437715	4475	4475	4475	4475	0
74	20240530	200100	358437715	4475	4475	4475	4475	0
75	20240530	200000	358437715	4475	4475	4475	4475	0
76	20240530	195900	358437715	4475	4475	4475	4475	0
77	20240530	195800	358437715	4475	4475	4475	4475	0
78	20240530	195700	358437715	4475	4475	4475	4475	0
79	20240530	195600	358437715	4475	4475	4475	4475	0
80	20240530	195500	358437715	4475	4475	4475	4475	0
81	20240530	195400	358437715	4475	4475	4475	4475	0
82	20240530	195300	358437715	4475	4475	4475	4475	0
83	20240530	195200	358437715	4475	4475	4475	4475	0
84	20240530	195100	358437715	4475	4475	4475	4475	0
85	20240530	195000	358437715	4475	4475	4475	4475	0
86	20240530	194900	358437715	4475	4475	4475	4475	0
87	20240530	194800	358437715	4475	4475	4475	4475	0
88	20240530	194700	358437715	4475	4475	4475	4475	0
89	20240530	194600	358437715	4475	4475	4475	4475	0
90	20240530	194500	358437715	4475	4475	4475	4475	0
91	20240530	194400	358437715	4475	4475	4475	4475	0
92	20240530	194300	358437715	4475	4475	4475	4475	1922
93	20240530	194200	358437715	4475	4475	4475	4475	0
94	20240530	194100	358437715	4475	4475	4475	4475	0
95	20240530	194000	358437715	4475	4475	4475	4475	0
96	20240530	193900	358437715	4475	4475	4475	4475	0
97	20240530	193800	358437715	4475	4475	4475	4475	0
98	20240530	193700	358437715	4475	4475	4475	4475	0
99	20240530	193600	358437715	4475	4475	4475	4475	0
100	20240530	193500	358437715	4475	4475	4475	4475	0
101	20240530	193400	358437715	4475	4475	4475	4475	0
102	20240530	193300	358437715	4475	4475	4475	4475	0
103	20240530	193200	358437715	4475	4475	4475	4475	0
104	20240530	193100	358437715	4475	4475	4475	4475	0
105	20240530	193000	358437715	4475	4475	4475	4475	0
106	20240530	192900	358437715	4475	4475	4475	4475	0
107	20240530	192800	358437715	4475	4475	4475	4475	0
108	20240530	192700	358437715	4475	4475	4475	4475	0
109	20240530	192600	358437715	4475	4475	4475	4475	0
110	20240530	192500	358437715	4475	4475	4475	4475	0
111	20240530	192400	358437715	4475	4475	4475	4475	0
112	20240530	192300	358437715	4475	4475	4475	4475	0
113	20240530	192200	358437715	4475	4475	4475	4475	0
114	20240530	192100	358437715	4475	4475	4475	4475	0
115	20240530	192000	358437715	4475	4475	4475	4475	0
116	20240530	191900	358437715	4475	4475	4475	4475	0
117	20240530	191800	358437715	4475	4475	4475	4475	0
118	20240530	191700	358437715	4475	4475	4475	4475	0
119	20240530	191600	358437715	4475	4475	4475	4475	0
120	20240530	191500	358437715	4475	4475	4475	4475	0
121	20240530	191400	358437715	4475	4475	4475	4475	0
122	20240530	191300	358437715	4475	4475	4475	4475	1922
123	20240530	191200	358437715	4475	4475	4475	4475	0
124	20240530	191100	358437715	4475	4475	4475	4475	0
125	20240530	191000	358437715	4475	4475	4475	4475	0
126	20240530	190900	358437715	4475	4475	4475	4475	0
127	20240530	190800	358437715	4475	4475	4475	4475	0
128	20240530	190700	358437715	4475	4475	4475	4475	0
129	20240530	190600	358437715	4475	4475	4475	4475	0
130	20240530	190500	358437715	4475	4475	4475	4475	0
131	20240530	190400	358437715	4475	4475	4475	4475	0
132	20240530	190300	358437715	4475	4475	4475	4475	0
133	20240530	190200	358437715	4475	4475	4475	4475	0
134	20240530	190100	358437715	4475	4475	4475	4475	0
135	20240530	190000	358437715	4475	4475	4475	4475	0
136	20240530	185900	358437715	4475	4475	4475	4475	0
137	20240530	185800	358437715	4475	4475	4475	4475	0
138	20240530	185700	358437715	4475	4475	4475	4475	0
139	20240530	185600	358437715	4475	4475	4475	4475	0
140	20240530	185500	358437715	4475	4475	4475	4475	0
141	20240530	185400	358437715	4475	4475	4475	4475	0
142	20240530	185300	358437715	4475	4475	4475	4475	0
143	20240530	185200	358437715	4475	4475	4475	4475	0
144	20240530	185100	358437715	4475	4475	4475	4475	0
145	20240530	185000	358437715	4475	4475	4475	4475	0
146	20240530	184900	358437715	4475	4475	4475	4475	0
147	20240530	184800	358437715	4475	4475	4475	4475	0
148	20240530	184700	358437715	4475	4475	4475	4475	0
149	20240530	184600	358437715	4475	4475	4475	4475	0
150	20240530	184500	358437715	4475	4475	4475	4475	0
151	20240530	184400	358437715	4475	4475	4475	4475	0
152	20240530	184300	358437715	4475	4475	4475	4475	1922
153	20240530	184200	358437715	4475	4475	4475	4475	0
154	20240530	184100	358437715	4475	4475	4475	4475	0
155	20240530	184000	358437715	4475	4475	4475	4475	0
156	20240530	183900	358437715	4475	4475	4475	4475	0
157	20240530	183800	358437715	4475	4475	4475	4475	0
158	20240530	183700	358437715	4475	4475	4475	4475	0
159	20240530	183600	358437715	4475	4475	4475	4475	0
160	20240530	183500	358437715	4475	4475	4475	4475	0
161	20240530	183400	358437715	4475	4475	4475	4475	0
162	20240530	183300	358437715	4475	4475	4475	4475	0
163	20240530	183200	358437715	4475	4475	4475	4475	0
164	20240530	183100	358437715	4475	4475	4475	4475	0
165	20240530	183000	358437715	4475	4475	4475	4475	0
166	20240530	182900	358437715	4475	4475	4475	4475	0
167	20240530	182800	358437715	4475	4475	4475	4475	0
168	20240530	182700	358437715	4475	4475	4475	4475	0
169	20240530	182600	358437715	4475	4475	4475	4475	0
170	20240530	182500	358437715	4475	4475	4475	4475	0
171	20240530	182400	358437715	4475	4475	4475	4475	0
172	20240530	182300	358437715	4475	4475	4475	4475	0
173	20240530	182200	358437715	4475	4475	4475	4475	0
174	20240530	182100	358437715	4475	4475	4475	4475	0
175	20240530	182000	358437715	4475	4475	4475	4475	0
176	20240530	181900	358437715	4475	4475	4475	4475	0
177	20240530	181800	358437715	4475	4475	4475	4475	0
178	20240530	181700	358437715	4475	4475	4475	4475	0
179	20240530	181600	358437715	4475	4475	4475	4475	0
180	20240530	181500	358437715	4475	4475	4475	4475	0
181	20240530	181400	358437715	4475	4475	4475	4475	0
182	20240530	181300	358437715	4475	4475	4475	4475	1922
183	20240530	181200	358437715	4475	4475	4475	4475	0
184	20240530	181100	358437715	4475	4475	4475	4475	0
185	20240530	181000	358437715	4475	4475	4475	4475	0
186	20240530	180900	358437715	4475	4475	4475	4475	0
187	20240530	180800	358437715	4475	4475	4475	4475	0
188	20240530	180700	358437715	4475	4475	4475	4475	0
189	20240530	180600	358437715	4475	4475	4475	4475	0
190	20240530	180500	358437715	4475	4475	4475	4475	0
191	20240530	180400	358437715	4475	4475	4475	4475	0
192	20240530	180300	358437715	4475	4475	4475	4475	0
193	20240530	180200	358437715	4475	4475	4475	4475	0
194	20240530	180100	358437715	4475	4475	4475	4475	0
195	20240530	180000	358437715	4475	4475	4475	4475	0
196	20240530	175900	358437715	4475	4475	4475	4475	0
197	20240530	175800	358437715	4475	4475	4475	4475	0
198	20240530	175700	358437715	4475	4475	4475	4475	0
199	20240530	175600	358437715	4475	4475	4475	4475	0
200	20240530	175500	358437715	4475	4475	4475	4475	0
201	20240530	175400	358437715	4475	4475	4475	4475	0
202	20240530	175300	358437715	4475	4475	4475	4475	0
203	20240530	175200	358437715	4475	4475	4475	4475	0
204	20240530	175100	358437715	4475	4475	4475	4475	0
205	20240530	175000	358437715	4475	4475	4475	4475	0
206	20240530	174900	358437715	4475	4475	4475	4475	0
207	20240530	174800	358437715	4475	4475	4475	4475	0
208	20240530	174700	358437715	4475	4475	4475	4475	0
209	20240530	174600	358437715	4475	4475	4475	4475	0
210	20240530	174500	358437715	4475	4475	4475	4475	0
211	20240530	174400	358437715	4475	4475	4475	4475	0
212	20240530	174300	358437715	4475	4475	4475	4475	1922
213	20240530	174200	358437715	4475	4475	4475	4475	0
214	20240530	174100	358437715	4475	4475	4475	4475	0
215	20240530	174000	358437715	4475	4475	4475	4475	0
216	20240530	173900	358437715	4475	4475	4475	4475	0
217	20240530	173800	358437715	4475	4475	4475	4475	0
218	20240530	173700	358437715	4475	4475	4475	4475	0
219	20240530	173600	358437715	4475	4475	4475	4475	0
220	20240530	173500	358437715	4475	4475	4475	4475	0
221	20240530	173400	358437715	4475	4475	4475	4475	0
222	20240530	173300	358437715	4475	4475	4475	4475	0
223	20240530	173200	358437715	4475	4475	4475	4475	0
224	20240530	173100	358437715	4475	4475	4475	4475	0
225	20240530	173000	358437715	4475	4475	4475	4475	0
226	20240530	172900	358437715	4475	4475	4475	4475	0
227	20240530	172800	358437715	4475	4475	4475	4475	0
228	20240530	172700	358437715	4475	4475	4475	4475	0
229	20240530	172600	358437715	4475	4475	4475	4475	0
230	20240530	172500	358437715	4475	4475	4475	4475	0
231	20240530	172400	358437715	4475	4475	4475	4475	0
232	20240530	172300	358437715	4475	4475	4475	4475	0
233	20240530	172200	358437715	4475	4475	4475	4475	0
234	20240530	172100	358437715	4475	4475	4475	4475	0
235	20240530	172000	358437715	4475	4475	4475	4475	0
236	20240530	171900	358437715	4475	4475	4475	4475	0
237	20240530	171800	358437715	4475	4475	4475	4475	0
238	20240530	171700	358437715	4475	4475	4475	4475	0
239	20240530	171600	358437715	4475	4475	4475	4475	0
240	20240530	171500	358437715	4475	4475	4475	4475	0
241	20240530	171400	358437715	4475	4475	4475	4475	0
242	20240530	171300	358437715	4475	4475	4475	4475	1922
243	20240530	171200	358437715	4475	4475	4475	4475	0
244	20240530	171100	358437715	4475	4475	4475	4475	0
245	20240530	171000	358437715	4475	4475	4475	4475	0
246	20240530	170900	358437715	4475	4475	4475	4475	0
247	20240530	170800	358437715	4475	4475	4475	4475	0
248	20240530	170700	358437715	4475	4475	4475	4475	0
249	20240530	170600	358437715	4475	4475	4475	4475	0
250	20240530	170500	358437715	4475	4475	4475	4475	0
251	20240530	170400	358437715	4475	4475	4475	4475	0
252	20240530	170300	358437715	4475	4475	4475	4475	0
253	20240530	170200	358437715	4475	4475	4475	4475	0
254	20240530	170100	358437715	4475	4475	4475	4475	0
255	20240530	170000	358437715	4475	4475	4475	4475	0
256	20240530	165900	358437715	4475	4475	4475	4475	0
257	20240530	165800	358437715	4475	4475	4475	4475	0
258	20240530	165700	358437715	4475	4475	4475	4475	0
259	20240530	165600	358437715	4475	4475	4475	4475	0
260	20240530	165500	358437715	4475	4475	4475	4475	0
261	20240530	165400	358437715	4475	4475	4475	4475	0
262	20240530	165300	358437715	4475	4475	4475	4475	0
263	20240530	165200	358437715	4475	4475	4475	4475	0
264	20240530	165100	358437715	4475	4475	4475	4475	0
265	20240530	165000	358437715	4475	4475	4475	4475	0
266	20240530	164900	358437715	4475	4475	4475	4475	0
267	20240530	164800	358437715	4475	4475	4475	4475	0
268	20240530	164700	358437715	4475	4475	4475	4475	0
269	20240530	164600	358437715	4475	4475	4475	4475	0
270	20240530	164500	358437715	4475	4475	4475	4475	0
271	20240530	164400	358437715	4475	4475	4475	4475	0
272	20240530	164300	358437715	4475	4475	4475	4475	1922
273	20240530	164200	358437715	4475	4475	4475	4475	0
274	20240530	164100	358437715	4475	4475	4475	4475	0
275	20240530	164000	358437715	4475	4475	4475	4475	0
276	20240530	163900	358437715	4475	4475	4475	4475	0
277	20240530	163800	358437715	4475	4475	4475	4475	0
278	20240530	163700	358437715	4475	4475	4475	4475	0
279	20240530	163600	358437715	4475	4475	4475	4475	0
280	20240530	163500	358437715	4475	4475	4475	4475	0
281	20240530	163400	358437715	4475	4475	4475	4475	0
282	20240530	163300	358437715	4475	4475	4475	4475	0
283	20240530	163200	358437715	4475	4475	4475	4475	0
284	20240530	163100	358437715	4475	4475	4475	4475	0
285	20240530	163000	358437715	4475	4475	4475	4475	0
286	20240530	162900	358437715	4475	4475	4475	4475	0
287	20240530	162800	358437715	4475	4475	4475	4475	0
288	20240530	162700	358437715	4475	4475	4475	4475	0
289	20240530	162600	358437715	4475	4475	4475	4475	0
290	20240530	162500	358437715	4475	4475	4475	4475	0
291	20240530	162400	358437715	4475	4475	4475	4475	0
292	20240530	162300	358437715	4475	4475	4475	4475	0
293	20240530	162200	358437715	4475	4475	4475	4475	0
294	20240530	162100	358437715	4475	4475	4475	4475	0
295	20240530	162000	358437715	4475	4475	4475	4475	0
296	20240530	161900	358437715	4475	4475	4475	4475	0
297	20240530	161800	358437715	4475	4475	4475	4475	0
298	20240530	161700	358437715	4475	4475	4475	4475	0
299	20240530	161600	358437715	4475	4475	4475	4475	0
300	20240530	161500	358437715	4475	4475	4475	4475	0
301	20240530	161400	358437715	4475	4475	4475	4475	0
302	20240530	161300	358437715	4475	4475	4475	4475	1922
303	20240530	161200	358437715	4475	4475	4475	4475	0
304	20240530	161100	358437715	4475	4475	4475	4475	0
305	20240530	161000	358437715	4475	4475	4475	4475	0
306	20240530	160900	358437715	4475	4475	4475	4475	0
307	20240530	160800	358437715	4475	4475	4475	4475	0
308	20240530	160700	358437715	4475	4475	4475	4475	0
309	20240530	160600	358437715	4475	4475	4475	4475	0
310	20240530	160500	358437715	4475	4475	4475	4475	0
311	20240530	160400	358437715	4475	4475	4475	4475	0
312	20240530	160300	358437715	4475	4475	4475	4475	0
313	20240530	160200	358437715	4475	4475	4475	4475	0
314	20240530	160100	358437715	4475	4475	4475	4475	0
315	20240530	160000	358437715	4475	4475	4475	4475	0
316	20240530	155900	358437715	4475	4475	4475	4475	0
317	20240530	155800	358437715	4475	4475	4475	4475	0
318	20240530	155700	358437715	4475	4475	4475	4475	0
319	20240530	155600	358437715	4475	4475	4475	4475	0
320	20240530	155500	358437715	4475	4475	4475	4475	0
321	20240530	155400	358437715	4475	4475	4475	4475	0
322	20240530	155300	358437715	4475	4475	4475	4475	0
323	20240530	155200	358437715	4475	4475	4475	4475	0
324	20240530	155100	358437715	4475	4475	4475	4475	0
325	20240530	155000	358437715	4475	4475	4475	4475	0
326	20240530	154900	358437715	4475	4475	4475	4475	0
327	20240530	154800	358437715	4475	4475	4475	4475	0
328	20240530	154700	358437715	4475	4475	4475	4475	0
329	20240530	154600	358437715	4475	4475	4475	4475	0
330	20240530	154500	358437715	4475	4475	4475	4475	0
331	20240530	154400	358437715	4475	4475	4475	4475	0
332	20240530	154300	358437715	4475	4475	4475	4475	1922
333	20240530	154200	358437715	4475	4475	4475	4475	0
334	20240530	154100	358437715	4475	4475	4475	4475	0
335	20240530	154000	358437715	4475	4475	4475	4475	0
336	20240530	153900	358437715	4475	4475	4475	4475	0
337	20240530	153800	358437715	4475	4475	4475	4475	0
338	20240530	153700	358437715	4475	4475	4475	4475	0
339	20240530	153600	358437715	4475	4475	4475	4475	0
340	20240530	153500	358437715	4475	4475	4475	4475	0
341	20240530	153400	358437715	4475	4475	4475	4475	0
342	20240530	153300	358437715	4475	4475	4475	4475	0
343	20240530	153200	358437715	4475	4475	4475	4475	0
344	20240530	153100	358437715	4475	4475	4475	4475	0
345	20240530	153000	358437715	4475	4475	4475	4475	1922
346	20240530	152900	349836765	4455	4455	4455	4455	0
347	20240530	152800	349836765	4455	4455	4455	4455	0
348	20240530	152700	349836765	4455	4455	4455	4455	0
349	20240530	152600	349836765	4455	4455	4455	4455	0
350	20240530	152500	349836765	4455	4455	4455	4455	0
351	20240530	152400	349836765	4455	4455	4455	4455	0
352	20240530	152300	349836765	4455	4455	4455	4455	0
353	20240530	152200	349836765	4455	4455	4455	4455	0
354	20240530	152100	349836765	4455	4455	4455	4455	0
355	20240530	152000	349836765	4455	4455	4455	4455	0
356	20240530	151900	349836765	4455	4455	4455	4455	0
357	20240530	151800	349836765	4455	4460	4460	4455	1220
358	20240530	151700	344399225	4465	4465	4465	4465	334
359	20240530	151600	342907915	4470	4470	4470	4470	77
360	20240530	151500	342563725	4470	4470	4470	4470	844
361	20240530	151400	338791045	4475	4475	4475	4475	718
362	20240530	151300	335577995	4480	4480	4480	4480	0
363	20240530	151200	335577995	4480	4480	4480	4480	0
364	20240530	151100	335577995	4480	4480	4480	4480	100
365	20240530	151000	335129995	4475	4475	4475	4475	7
366	20240530	150900	335098670	4475	4475	4475	4475	464
367	20240530	150800	333022270	4475	4480	4480	4475	55
368	20240530	150700	332776120	4480	4480	4480	4480	670
369	20240530	150600	329774520	4480	4480	4480	4480	200
370	20240530	150500	328878520	4480	4480	4480	4480	0
371	20240530	150400	328878520	4480	4480	4480	4480	50
372	20240530	150300	328654520	4480	4480	4480	4480	250
373	20240530	150200	327534520	4480	4480	4480	4480	0
374	20240530	150100	327534520	4480	4480	4480	4480	21
375	20240530	150000	327440440	4475	4475	4475	4475	197
376	20240530	145900	326558865	4475	4475	4475	4475	0
377	20240530	145800	326558865	4475	4475	4475	4475	0
378	20240530	145700	326558865	4475	4475	4475	4475	548
379	20240530	145600	324106565	4475	4475	4475	4475	0
380	20240530	145500	324106565	4475	4475	4475	4475	4
381	20240530	145400	324088665	4475	4475	4475	4475	67
382	20240530	145300	323788840	4475	4480	4480	4475	356
383	20240530	145200	322195720	4480	4480	4480	4480	0
384	20240530	145100	322195720	4480	4480	4480	4480	132
385	20240530	145000	321604360	4485	4485	4485	4485	0
386	20240530	144900	321604360	4485	4485	4485	4485	0
387	20240530	144800	321604360	4485	4485	4485	4485	0
388	20240530	144700	321604360	4485	4485	4485	4485	0
389	20240530	144600	321604360	4485	4485	4485	4485	0
390	20240530	144500	321604360	4485	4485	4485	4485	0
391	20240530	144400	321604360	4485	4475	4485	4475	355
392	20240530	144300	320014745	4470	4470	4470	4470	0
393	20240530	144200	320014745	4470	4470	4470	4470	0
394	20240530	144100	320014745	4470	4470	4470	4470	0
395	20240530	144000	320014745	4470	4470	4470	4470	0
396	20240530	143900	320014745	4470	4470	4470	4470	0
397	20240530	143800	320014745	4470	4475	4475	4470	133
398	20240530	143700	319419635	4470	4470	4470	4470	610
399	20240530	143600	316692935	4470	4470	4470	4470	0
400	20240530	143500	316692935	4470	4470	4470	4470	0
401	20240530	143400	316692935	4470	4470	4470	4470	35
402	20240530	143300	316536485	4470	4470	4470	4470	0
403	20240530	143200	316536485	4470	4485	4485	4470	3001
404	20240530	143100	303121935	4475	4475	4475	4475	21
405	20240530	143000	303027960	4475	4475	4475	4475	16
406	20240530	142900	302956360	4470	4470	4470	4470	0
407	20240530	142800	302956360	4470	4470	4470	4470	0
408	20240530	142700	302956360	4470	4470	4470	4470	0
409	20240530	142600	302956360	4470	4470	4470	4470	0
410	20240530	142500	302956360	4470	4475	4475	4470	150
411	20240530	142400	302285755	4480	4480	4480	4480	23
412	20240530	142300	302182715	4480	4480	4480	4480	20
413	20240530	142200	302093115	4480	4480	4480	4480	0
414	20240530	142100	302093115	4480	4480	4480	4480	1
415	20240530	142000	302088635	4480	4480	4480	4480	10
416	20240530	141900	302043835	4480	4480	4480	4480	295
417	20240530	141800	300722235	4470	4470	4470	4470	337
418	20240530	141700	299215845	4470	4470	4470	4470	0
419	20240530	141600	299215845	4470	4470	4470	4470	0
420	20240530	141500	299215845	4470	4470	4470	4470	650
421	20240530	141400	296310345	4470	4470	4470	4470	175
422	20240530	141300	295528095	4475	4470	4475	4470	7
423	20240530	141200	295496795	4475	4475	4475	4475	0
424	20240530	141100	295496795	4475	4475	4475	4475	0
425	20240530	141000	295496795	4475	4475	4475	4475	0
426	20240530	140900	295496795	4475	4475	4475	4470	29
427	20240530	140800	295367025	4475	4475	4475	4475	22
428	20240530	140700	295268575	4480	4475	4480	4475	214
429	20240530	140600	294310875	4480	4480	4480	4480	0
430	20240530	140500	294310875	4480	4480	4480	4480	2
431	20240530	140400	294301915	4480	4475	4480	4475	158
432	20240530	140300	293594800	4475	4475	4475	4475	0
433	20240530	140200	293594800	4475	4475	4475	4475	0
434	20240530	140100	293594800	4475	4475	4475	4475	0
435	20240530	140000	293594800	4475	4475	4475	4475	39
436	20240530	135900	293420275	4475	4475	4475	4475	0
437	20240530	135800	293420275	4475	4475	4475	4475	0
438	20240530	135700	293420275	4475	4475	4475	4475	0
439	20240530	135600	293420275	4475	4475	4475	4475	0
440	20240530	135500	293420275	4475	4475	4475	4475	116
441	20240530	135400	292901175	4485	4485	4485	4485	2
442	20240530	135300	292892205	4485	4485	4485	4485	100
443	20240530	135200	292443705	4485	4485	4485	4485	1
444	20240530	135100	292439220	4485	4485	4485	4485	1
445	20240530	135000	292434735	4485	4485	4485	4485	1
446	20240530	134900	292430250	4475	4475	4475	4475	0
447	20240530	134800	292430250	4475	4475	4475	4475	0
448	20240530	134700	292430250	4475	4475	4475	4475	0
449	20240530	134600	292430250	4475	4475	4475	4475	0
450	20240530	134500	292430250	4475	4480	4480	4475	8
451	20240530	134400	292394425	4475	4485	4485	4475	100
452	20240530	134300	291946535	4480	4480	4480	4480	0
453	20240530	134200	291946535	4480	4480	4480	4480	0
454	20240530	134100	291946535	4480	4480	4480	4480	0
455	20240530	134000	291946535	4480	4480	4480	4480	0
456	20240530	133900	291946535	4480	4480	4480	4480	0
457	20240530	133800	291946535	4480	4480	4480	4480	0
458	20240530	133700	291946535	4480	4480	4480	4480	0
459	20240530	133600	291946535	4480	4480	4480	4480	0
460	20240530	133500	291946535	4480	4480	4480	4480	0
461	20240530	133400	291946535	4480	4480	4480	4480	0
462	20240530	133300	291946535	4480	4480	4480	4480	0
463	20240530	133200	291946535	4480	4480	4480	4480	5
464	20240530	133100	291924135	4480	4480	4480	4480	0
465	20240530	133000	291924135	4480	4480	4480	4480	368
466	20240530	132900	290275495	4480	4480	4480	4480	0
467	20240530	132800	290275495	4480	4480	4480	4480	40
468	20240530	132700	290096295	4465	4465	4465	4465	70
469	20240530	132600	289783745	4465	4465	4465	4465	5
470	20240530	132500	289761420	4460	4460	4460	4460	0
471	20240530	132400	289761420	4460	4460	4460	4460	0
472	20240530	132300	289761420	4460	4460	4460	4460	0
473	20240530	132200	289761420	4460	4460	4460	4460	0
474	20240530	132100	289761420	4460	4460	4460	4460	0
475	20240530	132000	289761420	4460	4460	4460	4460	200
476	20240530	131900	288869420	4460	4460	4460	4460	0
477	20240530	131800	288869420	4460	4460	4460	4460	0
478	20240530	131700	288869420	4460	4460	4460	4460	0
479	20240530	131600	288869420	4460	4460	4460	4460	0
480	20240530	131500	288869420	4460	4460	4460	4460	0
481	20240530	131400	288869420	4460	4460	4460	4460	0
482	20240530	131300	288869420	4460	4460	4460	4460	0
483	20240530	131200	288869420	4460	4460	4460	4460	0
484	20240530	131100	288869420	4460	4460	4460	4460	0
485	20240530	131000	288869420	4460	4460	4460	4460	0
486	20240530	130900	288869420	4460	4465	4465	4460	500
487	20240530	130800	286639295	4460	4460	4460	4460	0
488	20240530	130700	286639295	4460	4460	4460	4460	0
489	20240530	130600	286639295	4460	4465	4465	4460	100
490	20240530	130500	286193285	4455	4455	4455	4455	0
491	20240530	130400	286193285	4455	4455	4455	4455	0
492	20240530	130300	286193285	4455	4455	4455	4455	0
493	20240530	130200	286193285	4455	4455	4455	4455	0
494	20240530	130100	286193285	4455	4455	4455	4455	0
495	20240530	130000	286193285	4455	4455	4455	4455	0
496	20240530	125900	286193285	4455	4455	4455	4455	0
497	20240530	125800	286193285	4455	4455	4455	4455	0
498	20240530	125700	286193285	4455	4455	4455	4455	0
499	20240530	125600	286193285	4455	4470	4470	4455	699
500	20240530	125500	283074805	4475	4475	4475	4475	5
501	20240530	125400	283052430	4475	4480	4480	4475	104
502	20240530	125300	282587005	4480	4480	4480	4480	0
503	20240530	125200	282587005	4480	4480	4480	4480	0
504	20240530	125100	282587005	4480	4480	4480	4480	0
505	20240530	125000	282587005	4480	4480	4480	4480	0
506	20240530	124900	282587005	4480	4480	4480	4480	0
507	20240530	124800	282587005	4480	4480	4480	4480	0
508	20240530	124700	282587005	4480	4480	4480	4480	190
509	20240530	124600	281735805	4480	4485	4485	4480	8
510	20240530	124500	281699935	4480	4480	4480	4480	0
511	20240530	124400	281699935	4480	4480	4480	4480	0
512	20240530	124300	281699935	4480	4480	4480	4480	0
513	20240530	124200	281699935	4480	4480	4480	4480	0
514	20240530	124100	281699935	4480	4480	4480	4480	81
515	20240530	124000	281337055	4480	4480	4480	4480	45
516	20240530	123900	281135455	4480	4480	4495	4480	961
517	20240530	123800	276830145	4480	4480	4480	4480	0
518	20240530	123700	276830145	4480	4480	4480	4480	0
519	20240530	123600	276830145	4480	4480	4480	4480	0
520	20240530	123500	276830145	4480	4480	4480	4480	12
521	20240530	123400	276776385	4500	4500	4500	4500	11
522	20240530	123300	276726885	4500	4500	4500	4500	140
523	20240530	123200	276096885	4500	4495	4500	4495	18
524	20240530	123100	276015890	4500	4500	4500	4500	0
525	20240530	123000	276015890	4500	4500	4500	4500	100
526	20240530	122900	275565890	4500	4500	4500	4500	0
527	20240530	122800	275565890	4500	4500	4500	4500	0
528	20240530	122700	275565890	4500	4500	4500	4500	0
529	20240530	122600	275565890	4500	4500	4500	4500	0
530	20240530	122500	275565890	4500	4500	4500	4500	37
531	20240530	122400	275399390	4500	4500	4500	4500	0
532	20240530	122300	275399390	4500	4500	4500	4500	1
533	20240530	122200	275394890	4480	4480	4480	4480	0
534	20240530	122100	275394890	4480	4480	4480	4480	0
535	20240530	122000	275394890	4480	4480	4480	4480	0
536	20240530	121900	275394890	4480	4480	4480	4480	0
537	20240530	121800	275394890	4480	4480	4480	4480	0
538	20240530	121700	275394890	4480	4480	4480	4480	0
539	20240530	121600	275394890	4480	4480	4480	4480	0
540	20240530	121500	275394890	4480	4480	4480	4480	0
541	20240530	121400	275394890	4480	4480	4480	4480	10
542	20240530	121300	275350090	4480	4480	4480	4480	0
543	20240530	121200	275350090	4480	4480	4480	4480	0
544	20240530	121100	275350090	4480	4480	4480	4480	0
545	20240530	121000	275350090	4480	4480	4480	4480	102
546	20240530	120900	274893130	4480	4480	4480	4480	72
547	20240530	120800	274570570	4480	4480	4480	4480	0
548	20240530	120700	274570570	4480	4480	4480	4480	35
549	20240530	120600	274413770	4480	4480	4480	4480	0
550	20240530	120500	274413770	4480	4480	4480	4480	0
551	20240530	120400	274413770	4480	4480	4480	4480	1
552	20240530	120300	274409290	4480	4480	4480	4480	0
553	20240530	120200	274409290	4480	4480	4480	4480	0
554	20240530	120100	274409290	4480	4480	4480	4480	7
555	20240530	120000	274377930	4480	4480	4480	4480	0
556	20240530	115900	274377930	4480	4480	4480	4480	0
557	20240530	115800	274377930	4480	4480	4480	4480	0
558	20240530	115700	274377930	4480	4480	4480	4480	0
559	20240530	115600	274377930	4480	4480	4480	4480	0
560	20240530	115500	274377930	4480	4505	4505	4480	4
561	20240530	115400	274359960	4505	4500	4505	4480	43
562	20240530	115300	274166470	4505	4505	4505	4505	0
563	20240530	115200	274166470	4505	4505	4505	4505	0
564	20240530	115100	274166470	4505	4480	4505	4480	5
565	20240530	115000	274144045	4480	4480	4480	4480	0
566	20240530	114900	274144045	4480	4485	4485	4480	120
567	20240530	114800	273606395	4480	4480	4480	4480	0
568	20240530	114700	273606395	4480	4480	4480	4480	0
569	20240530	114600	273606395	4480	4480	4480	4480	0
570	20240530	114500	273606395	4480	4480	4480	4480	0
571	20240530	114400	273606395	4480	4480	4480	4480	0
572	20240530	114300	273606395	4480	4480	4480	4480	89
573	20240530	114200	273207675	4480	4480	4480	4480	185
574	20240530	114100	272378875	4480	4480	4480	4480	0
575	20240530	114000	272378875	4480	4490	4490	4480	54
576	20240530	113900	272136595	4530	4530	4530	4530	53
577	20240530	113800	271896505	4535	4535	4535	4535	0
578	20240530	113700	271896505	4535	4535	4535	4535	0
579	20240530	113600	271896505	4535	4535	4535	4535	0
580	20240530	113500	271896505	4535	4505	4535	4505	230
581	20240530	113400	270857900	4485	4485	4485	4485	0
582	20240530	113300	270857900	4485	4485	4485	4485	0
583	20240530	113200	270857900	4485	4485	4485	4485	0
584	20240530	113100	270857900	4485	4485	4485	4485	153
585	20240530	113000	270171695	4480	4480	4480	4480	0
586	20240530	112900	270171695	4480	4480	4480	4480	20
587	20240530	112800	270082095	4475	4475	4475	4475	0
588	20240530	112700	270082095	4475	4475	4475	4475	0
589	20240530	112600	270082095	4475	4475	4475	4475	0
590	20240530	112500	270082095	4475	4475	4475	4475	3437
591	20240530	112400	254701520	4475	4475	4475	4475	1198
592	20240530	112300	249340470	4475	4475	4475	4475	0
593	20240530	112200	249340470	4475	4475	4475	4475	0
594	20240530	112100	249340470	4475	4475	4475	4475	36
595	20240530	112000	249179370	4485	4485	4485	4485	0
596	20240530	111900	249179370	4485	4485	4485	4485	2
597	20240530	111800	249170400	4475	4475	4475	4475	0
598	20240530	111700	249170400	4475	4475	4475	4475	44
599	20240530	111600	248973500	4475	4475	4475	4475	5
600	20240530	111500	248951125	4475	4475	4475	4475	0
601	20240530	111400	248951125	4475	4475	4475	4475	0
602	20240530	111300	248951125	4475	4475	4475	4475	0
603	20240530	111200	248951125	4475	4480	4480	4475	30
604	20240530	111100	248816850	4470	4470	4470	4470	13
605	20240530	111000	248758740	4470	4470	4470	4470	0
606	20240530	110900	248758740	4470	4470	4470	4470	8
607	20240530	110800	248722980	4470	4495	4495	4470	245
608	20240530	110700	247627780	4500	4505	4505	4500	304
609	20240530	110600	246258265	4510	4510	4510	4510	8
610	20240530	110500	246222185	4510	4535	4535	4510	4
611	20240530	110400	246204095	4535	4535	4535	4535	0
612	20240530	110300	246204095	4535	4535	4535	4535	0
613	20240530	110200	246204095	4535	4535	4535	4535	0
614	20240530	110100	246204095	4535	4535	4535	4535	0
615	20240530	110000	246204095	4535	4535	4535	4535	0
616	20240530	105900	246204095	4535	4535	4535	4535	250
617	20240530	105800	245070345	4535	4535	4535	4535	0
618	20240530	105700	245070345	4535	4535	4535	4535	0
619	20240530	105600	245070345	4535	4535	4535	4535	1
620	20240530	105500	245065810	4535	4535	4535	4535	0
621	20240530	105400	245065810	4535	4535	4535	4535	0
622	20240530	105300	245065810	4535	4535	4535	4535	11
623	20240530	105200	245015925	4535	4505	4535	4505	40
624	20240530	105100	244834555	4490	4490	4490	4490	0
625	20240530	105000	244834555	4490	4490	4490	4490	0
626	20240530	104900	244834555	4490	4490	4490	4490	0
627	20240530	104800	244834555	4490	4490	4490	4490	0
628	20240530	104700	244834555	4490	4490	4490	4490	3
629	20240530	104600	244821085	4490	4490	4490	4490	8
630	20240530	104500	244785165	4470	4470	4470	4470	0
631	20240530	104400	244785165	4470	4470	4470	4470	0
632	20240530	104300	244785165	4470	4525	4525	4470	1100
633	20240530	104200	239837245	4530	4530	4530	4530	1
634	20240530	104100	239832715	4545	4545	4545	4545	246
635	20240530	104000	238714645	4545	4550	4550	4545	2
636	20240530	103900	238705550	4530	4530	4530	4530	564
637	20240530	103800	236150630	4530	4550	4550	4530	235
638	20240530	103700	235082080	4550	4550	4550	4550	0
639	20240530	103600	235082080	4550	4550	4550	4550	1
640	20240530	103500	235077530	4550	4550	4550	4550	0
641	20240530	103400	235077530	4550	4530	4550	4530	1103
642	20240530	103300	230060880	4530	4520	4530	4520	5
643	20240530	103200	230038245	4500	4500	4500	4500	1000
644	20240530	103100	225538245	4500	4500	4500	4500	1000
645	20240530	103000	221038245	4500	4500	4500	4500	3
646	20240530	102900	221024745	4500	4500	4500	4500	1000
647	20240530	102800	216524745	4500	4500	4500	4500	0
648	20240530	102700	216524745	4500	4500	4500	4500	886
649	20240530	102600	212537745	4520	4520	4520	4520	1119
650	20240530	102500	207479865	4515	4510	4515	4510	1620
651	20240530	102400	200173630	4510	4510	4510	4510	1000
652	20240530	102300	195663630	4510	4510	4510	4510	80
653	20240530	102200	195302830	4510	4510	4510	4510	0
654	20240530	102100	195302830	4510	4510	4510	4510	500
655	20240530	102000	193047830	4510	4510	4510	4510	1
656	20240530	101900	193043320	4490	4490	4490	4490	0
657	20240530	101800	193043320	4490	4495	4495	4490	50
658	20240530	101700	192818815	4490	4505	4515	4490	603
659	20240530	101600	190100500	4495	4495	4495	4495	0
660	20240530	101500	190100500	4495	4495	4495	4495	8
661	20240530	101400	190064540	4495	4495	4495	4495	0
662	20240530	101300	190064540	4495	4495	4495	4495	0
663	20240530	101200	190064540	4495	4495	4495	4495	14
664	20240530	101100	190001610	4500	4500	4500	4500	22
665	20240530	101000	189902610	4505	4505	4505	4505	0
666	20240530	100900	189902610	4505	4505	4505	4505	0
667	20240530	100800	189902610	4505	4505	4505	4505	0
668	20240530	100700	189902610	4505	4505	4505	4505	0
669	20240530	100600	189902610	4505	4495	4505	4495	120
670	20240530	100500	189362460	4495	4495	4495	4495	2
671	20240530	100400	189353470	4465	4465	4465	4465	2
672	20240530	100300	189344540	4465	4465	4465	4465	1
673	20240530	100200	189340075	4465	4470	4470	4465	1001
674	20240530	100100	184865610	4495	4495	4495	4495	10
675	20240530	100000	184820660	4470	4470	4470	4470	7
676	20240530	095900	184789370	4465	4465	4465	4465	0
677	20240530	095800	184789370	4465	4465	4465	4465	0
678	20240530	095700	184789370	4465	4495	4495	4465	356
679	20240530	095600	183198605	4495	4495	4495	4495	1
680	20240530	095500	183194110	4495	4495	4495	4495	51
681	20240530	095400	182964865	4490	4495	4495	4490	217
682	20240530	095300	181989475	4495	4500	4500	4495	324
683	20240530	095200	180532940	4500	4500	4500	4495	197
684	20240530	095100	179646460	4500	4500	4500	4500	0
685	20240530	095000	179646460	4500	4500	4500	4500	208
686	20240530	094900	178710460	4500	4500	4500	4500	68
687	20240530	094800	178404460	4500	4500	4500	4500	282
688	20240530	094700	177135460	4500	4500	4500	4500	50
689	20240530	094600	176910460	4500	4500	4500	4500	1
690	20240530	094500	176905960	4495	4485	4495	4420	6353
691	20240530	094400	148593970	4495	4500	4500	4485	1906
692	20240530	094300	140026085	4500	4500	4500	4500	308
693	20240530	094200	138640085	4500	4500	4500	4500	5
694	20240530	094100	138617585	4500	4500	4500	4500	2
695	20240530	094000	138608585	4500	4500	4500	4500	20
696	20240530	093900	138518585	4500	4500	4505	4500	535
697	20240530	093800	136110935	4500	4500	4500	4500	1250
698	20240530	093700	130485935	4495	4495	4495	4495	0
699	20240530	093600	130485935	4495	4495	4495	4495	0
700	20240530	093500	130485935	4495	4495	4495	4495	207
701	20240530	093400	129555470	4495	4500	4525	4495	2846
702	20240530	093300	116747160	4505	4520	4520	4505	285
703	20240530	093200	115463085	4530	4505	4530	4505	87
704	20240530	093100	115070260	4505	4505	4505	4505	1052
705	20240530	093000	110331000	4505	4505	4505	4505	76
706	20240530	092900	109988620	4510	4510	4510	4510	17
707	20240530	092800	109911950	4510	4505	4520	4505	145
708	20240530	092700	109257155	4505	4510	4510	4505	500
709	20240530	092600	107004005	4520	4520	4520	4520	0
710	20240530	092500	107004005	4520	4525	4530	4520	372
711	20240530	092400	105322095	4505	4550	4550	4505	493
712	20240530	092300	103095090	4525	4555	4555	4525	183
713	20240530	092200	102266795	4555	4555	4555	4550	42
714	20240530	092100	102075490	4525	4550	4555	4525	419
715	20240530	092000	100171065	4555	4550	4555	4550	121
716	20240530	091900	99620410	4560	4530	4560	4520	292
717	20240530	091800	98298580	4530	4525	4530	4520	151
718	20240530	091700	97615795	4530	4540	4540	4505	1147
719	20240530	091600	92445435	4565	4570	4570	4545	853
720	20240530	091500	88566365	4550	4570	4570	4550	29
721	20240530	091400	88434090	4545	4540	4570	4535	349
722	20240530	091300	86843780	4580	4545	4580	4530	841
723	20240530	091200	83019665	4545	4470	4545	4470	152
724	20240530	091100	82335010	4460	4450	4460	4445	242
725	20240530	091000	81257145	4450	4415	4450	4415	908
726	20240530	090900	77243470	4420	4410	4420	4405	1448
727	20240530	090800	70862235	4410	4425	4430	4405	5638
728	20240530	090700	45955615	4415	4415	4415	4415	92
729	20240530	090600	45549435	4425	4420	4425	4415	458
730	20240530	090500	43525275	4425	4430	4430	4425	869
731	20240530	090400	39679850	4430	4430	4435	4430	2000
732	20240530	090300	30819800	4430	4435	4435	4425	4168
733	20240530	090200	12356300	4430	4430	4430	4430	0
734	20240530	090100	12356300	4430	4435	4435	4430	1412
735	20240530	090000	6100960	4430	4475	4475	4430	1365