KissMeData/096240/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200700	296262600	17730	17730	17730	17730	567
3	20240530	200600	296262600	17730	17730	17730	17730	0
4	20240530	200500	296262600	17730	17730	17730	17730	0
5	20240530	200400	296262600	17730	17730	17730	17730	0
6	20240530	200300	296262600	17730	17730	17730	17730	0
7	20240530	200200	296262600	17730	17730	17730	17730	0
8	20240530	200100	296262600	17730	17730	17730	17730	0
9	20240530	200000	296262600	17730	17730	17730	17730	0
10	20240530	195900	296262600	17730	17730	17730	17730	0
11	20240530	195800	296262600	17730	17730	17730	17730	0
12	20240530	195700	296262600	17730	17730	17730	17730	0
13	20240530	195600	296262600	17730	17730	17730	17730	0
14	20240530	195500	296262600	17730	17730	17730	17730	0
15	20240530	195400	296262600	17730	17730	17730	17730	0
16	20240530	195300	296262600	17730	17730	17730	17730	0
17	20240530	195200	296262600	17730	17730	17730	17730	0
18	20240530	195100	296262600	17730	17730	17730	17730	0
19	20240530	195000	296262600	17730	17730	17730	17730	0
20	20240530	194900	296262600	17730	17730	17730	17730	0
21	20240530	194800	296262600	17730	17730	17730	17730	0
22	20240530	194700	296262600	17730	17730	17730	17730	0
23	20240530	194600	296262600	17730	17730	17730	17730	0
24	20240530	194500	296262600	17730	17730	17730	17730	0
25	20240530	194400	296262600	17730	17730	17730	17730	0
26	20240530	194300	296262600	17730	17730	17730	17730	0
27	20240530	194200	296262600	17730	17730	17730	17730	0
28	20240530	194100	296262600	17730	17730	17730	17730	0
29	20240530	194000	296262600	17730	17730	17730	17730	0
30	20240530	193900	296262600	17730	17730	17730	17730	0
31	20240530	193800	296262600	17730	17730	17730	17730	0
32	20240530	193700	296262600	17730	17730	17730	17730	567
33	20240530	193600	296262600	17730	17730	17730	17730	0
34	20240530	193500	296262600	17730	17730	17730	17730	0
35	20240530	193400	296262600	17730	17730	17730	17730	0
36	20240530	193300	296262600	17730	17730	17730	17730	0
37	20240530	193200	296262600	17730	17730	17730	17730	0
38	20240530	193100	296262600	17730	17730	17730	17730	0
39	20240530	193000	296262600	17730	17730	17730	17730	0
40	20240530	192900	296262600	17730	17730	17730	17730	0
41	20240530	192800	296262600	17730	17730	17730	17730	0
42	20240530	192700	296262600	17730	17730	17730	17730	0
43	20240530	192600	296262600	17730	17730	17730	17730	0
44	20240530	192500	296262600	17730	17730	17730	17730	0
45	20240530	192400	296262600	17730	17730	17730	17730	0
46	20240530	192300	296262600	17730	17730	17730	17730	0
47	20240530	192200	296262600	17730	17730	17730	17730	0
48	20240530	192100	296262600	17730	17730	17730	17730	0
49	20240530	192000	296262600	17730	17730	17730	17730	0
50	20240530	191900	296262600	17730	17730	17730	17730	0
51	20240530	191800	296262600	17730	17730	17730	17730	0
52	20240530	191700	296262600	17730	17730	17730	17730	0
53	20240530	191600	296262600	17730	17730	17730	17730	0
54	20240530	191500	296262600	17730	17730	17730	17730	0
55	20240530	191400	296262600	17730	17730	17730	17730	0
56	20240530	191300	296262600	17730	17730	17730	17730	0
57	20240530	191200	296262600	17730	17730	17730	17730	0
58	20240530	191100	296262600	17730	17730	17730	17730	0
59	20240530	191000	296262600	17730	17730	17730	17730	0
60	20240530	190900	296262600	17730	17730	17730	17730	0
61	20240530	190800	296262600	17730	17730	17730	17730	0
62	20240530	190700	296262600	17730	17730	17730	17730	567
63	20240530	190600	296262600	17730	17730	17730	17730	0
64	20240530	190500	296262600	17730	17730	17730	17730	0
65	20240530	190400	296262600	17730	17730	17730	17730	0
66	20240530	190300	296262600	17730	17730	17730	17730	0
67	20240530	190200	296262600	17730	17730	17730	17730	0
68	20240530	190100	296262600	17730	17730	17730	17730	0
69	20240530	190000	296262600	17730	17730	17730	17730	0
70	20240530	185900	296262600	17730	17730	17730	17730	0
71	20240530	185800	296262600	17730	17730	17730	17730	0
72	20240530	185700	296262600	17730	17730	17730	17730	0
73	20240530	185600	296262600	17730	17730	17730	17730	0
74	20240530	185500	296262600	17730	17730	17730	17730	0
75	20240530	185400	296262600	17730	17730	17730	17730	0
76	20240530	185300	296262600	17730	17730	17730	17730	0
77	20240530	185200	296262600	17730	17730	17730	17730	0
78	20240530	185100	296262600	17730	17730	17730	17730	0
79	20240530	185000	296262600	17730	17730	17730	17730	0
80	20240530	184900	296262600	17730	17730	17730	17730	0
81	20240530	184800	296262600	17730	17730	17730	17730	0
82	20240530	184700	296262600	17730	17730	17730	17730	0
83	20240530	184600	296262600	17730	17730	17730	17730	0
84	20240530	184500	296262600	17730	17730	17730	17730	0
85	20240530	184400	296262600	17730	17730	17730	17730	0
86	20240530	184300	296262600	17730	17730	17730	17730	0
87	20240530	184200	296262600	17730	17730	17730	17730	0
88	20240530	184100	296262600	17730	17730	17730	17730	0
89	20240530	184000	296262600	17730	17730	17730	17730	0
90	20240530	183900	296262600	17730	17730	17730	17730	0
91	20240530	183800	296262600	17730	17730	17730	17730	0
92	20240530	183700	296262600	17730	17730	17730	17730	567
93	20240530	183600	296262600	17730	17730	17730	17730	0
94	20240530	183500	296262600	17730	17730	17730	17730	0
95	20240530	183400	296262600	17730	17730	17730	17730	0
96	20240530	183300	296262600	17730	17730	17730	17730	0
97	20240530	183200	296262600	17730	17730	17730	17730	0
98	20240530	183100	296262600	17730	17730	17730	17730	0
99	20240530	183000	296262600	17730	17730	17730	17730	0
100	20240530	182900	296262600	17730	17730	17730	17730	0
101	20240530	182800	296262600	17730	17730	17730	17730	0
102	20240530	182700	296262600	17730	17730	17730	17730	0
103	20240530	182600	296262600	17730	17730	17730	17730	0
104	20240530	182500	296262600	17730	17730	17730	17730	0
105	20240530	182400	296262600	17730	17730	17730	17730	0
106	20240530	182300	296262600	17730	17730	17730	17730	0
107	20240530	182200	296262600	17730	17730	17730	17730	0
108	20240530	182100	296262600	17730	17730	17730	17730	0
109	20240530	182000	296262600	17730	17730	17730	17730	0
110	20240530	181900	296262600	17730	17730	17730	17730	0
111	20240530	181800	296262600	17730	17730	17730	17730	0
112	20240530	181700	296262600	17730	17730	17730	17730	0
113	20240530	181600	296262600	17730	17730	17730	17730	0
114	20240530	181500	296262600	17730	17730	17730	17730	0
115	20240530	181400	296262600	17730	17730	17730	17730	0
116	20240530	181300	296262600	17730	17730	17730	17730	0
117	20240530	181200	296262600	17730	17730	17730	17730	0
118	20240530	181100	296262600	17730	17730	17730	17730	0
119	20240530	181000	296262600	17730	17730	17730	17730	0
120	20240530	180900	296262600	17730	17730	17730	17730	0
121	20240530	180800	296262600	17730	17730	17730	17730	0
122	20240530	180700	296262600	17730	17730	17730	17730	567
123	20240530	180600	296262600	17730	17730	17730	17730	0
124	20240530	180500	296262600	17730	17730	17730	17730	0
125	20240530	180400	296262600	17730	17730	17730	17730	0
126	20240530	180300	296262600	17730	17730	17730	17730	0
127	20240530	180200	296262600	17730	17730	17730	17730	0
128	20240530	180100	296262600	17730	17730	17730	17730	0
129	20240530	180000	296262600	17730	17730	17730	17730	0
130	20240530	175900	296262600	17730	17730	17730	17730	0
131	20240530	175800	296262600	17730	17730	17730	17730	0
132	20240530	175700	296262600	17730	17730	17730	17730	0
133	20240530	175600	296262600	17730	17730	17730	17730	0
134	20240530	175500	296262600	17730	17730	17730	17730	0
135	20240530	175400	296262600	17730	17730	17730	17730	0
136	20240530	175300	296262600	17730	17730	17730	17730	0
137	20240530	175200	296262600	17730	17730	17730	17730	0
138	20240530	175100	296262600	17730	17730	17730	17730	0
139	20240530	175000	296262600	17730	17730	17730	17730	0
140	20240530	174900	296262600	17730	17730	17730	17730	0
141	20240530	174800	296262600	17730	17730	17730	17730	0
142	20240530	174700	296262600	17730	17730	17730	17730	0
143	20240530	174600	296262600	17730	17730	17730	17730	0
144	20240530	174500	296262600	17730	17730	17730	17730	0
145	20240530	174400	296262600	17730	17730	17730	17730	0
146	20240530	174300	296262600	17730	17730	17730	17730	0
147	20240530	174200	296262600	17730	17730	17730	17730	0
148	20240530	174100	296262600	17730	17730	17730	17730	0
149	20240530	174000	296262600	17730	17730	17730	17730	0
150	20240530	173900	296262600	17730	17730	17730	17730	0
151	20240530	173800	296262600	17730	17730	17730	17730	0
152	20240530	173700	296262600	17730	17730	17730	17730	567
153	20240530	173600	296262600	17730	17730	17730	17730	0
154	20240530	173500	296262600	17730	17730	17730	17730	0
155	20240530	173400	296262600	17730	17730	17730	17730	0
156	20240530	173300	296262600	17730	17730	17730	17730	0
157	20240530	173200	296262600	17730	17730	17730	17730	0
158	20240530	173100	296262600	17730	17730	17730	17730	0
159	20240530	173000	296262600	17730	17730	17730	17730	0
160	20240530	172900	296262600	17730	17730	17730	17730	0
161	20240530	172800	296262600	17730	17730	17730	17730	0
162	20240530	172700	296262600	17730	17730	17730	17730	0
163	20240530	172600	296262600	17730	17730	17730	17730	0
164	20240530	172500	296262600	17730	17730	17730	17730	0
165	20240530	172400	296262600	17730	17730	17730	17730	0
166	20240530	172300	296262600	17730	17730	17730	17730	0
167	20240530	172200	296262600	17730	17730	17730	17730	0
168	20240530	172100	296262600	17730	17730	17730	17730	0
169	20240530	172000	296262600	17730	17730	17730	17730	0
170	20240530	171900	296262600	17730	17730	17730	17730	0
171	20240530	171800	296262600	17730	17730	17730	17730	0
172	20240530	171700	296262600	17730	17730	17730	17730	0
173	20240530	171600	296262600	17730	17730	17730	17730	0
174	20240530	171500	296262600	17730	17730	17730	17730	0
175	20240530	171400	296262600	17730	17730	17730	17730	0
176	20240530	171300	296262600	17730	17730	17730	17730	0
177	20240530	171200	296262600	17730	17730	17730	17730	0
178	20240530	171100	296262600	17730	17730	17730	17730	0
179	20240530	171000	296262600	17730	17730	17730	17730	0
180	20240530	170900	296262600	17730	17730	17730	17730	0
181	20240530	170800	296262600	17730	17730	17730	17730	0
182	20240530	170700	296262600	17730	17730	17730	17730	567
183	20240530	170600	296262600	17730	17730	17730	17730	0
184	20240530	170500	296262600	17730	17730	17730	17730	0
185	20240530	170400	296262600	17730	17730	17730	17730	0
186	20240530	170300	296262600	17730	17730	17730	17730	0
187	20240530	170200	296262600	17730	17730	17730	17730	0
188	20240530	170100	296262600	17730	17730	17730	17730	0
189	20240530	170000	296262600	17730	17730	17730	17730	0
190	20240530	165900	296262600	17730	17730	17730	17730	0
191	20240530	165800	296262600	17730	17730	17730	17730	0
192	20240530	165700	296262600	17730	17730	17730	17730	0
193	20240530	165600	296262600	17730	17730	17730	17730	0
194	20240530	165500	296262600	17730	17730	17730	17730	0
195	20240530	165400	296262600	17730	17730	17730	17730	0
196	20240530	165300	296262600	17730	17730	17730	17730	0
197	20240530	165200	296262600	17730	17730	17730	17730	0
198	20240530	165100	296262600	17730	17730	17730	17730	0
199	20240530	165000	296262600	17730	17730	17730	17730	0
200	20240530	164900	296262600	17730	17730	17730	17730	0
201	20240530	164800	296262600	17730	17730	17730	17730	0
202	20240530	164700	296262600	17730	17730	17730	17730	0
203	20240530	164600	296262600	17730	17730	17730	17730	0
204	20240530	164500	296262600	17730	17730	17730	17730	0
205	20240530	164400	296262600	17730	17730	17730	17730	0
206	20240530	164300	296262600	17730	17730	17730	17730	0
207	20240530	164200	296262600	17730	17730	17730	17730	0
208	20240530	164100	296262600	17730	17730	17730	17730	0
209	20240530	164000	296262600	17730	17730	17730	17730	0
210	20240530	163900	296262600	17730	17730	17730	17730	0
211	20240530	163800	296262600	17730	17730	17730	17730	0
212	20240530	163700	296262600	17730	17730	17730	17730	567
213	20240530	163600	296262600	17730	17730	17730	17730	0
214	20240530	163500	296262600	17730	17730	17730	17730	0
215	20240530	163400	296262600	17730	17730	17730	17730	0
216	20240530	163300	296262600	17730	17730	17730	17730	0
217	20240530	163200	296262600	17730	17730	17730	17730	0
218	20240530	163100	296262600	17730	17730	17730	17730	0
219	20240530	163000	296262600	17730	17730	17730	17730	0
220	20240530	162900	296262600	17730	17730	17730	17730	0
221	20240530	162800	296262600	17730	17730	17730	17730	0
222	20240530	162700	296262600	17730	17730	17730	17730	0
223	20240530	162600	296262600	17730	17730	17730	17730	0
224	20240530	162500	296262600	17730	17730	17730	17730	0
225	20240530	162400	296262600	17730	17730	17730	17730	0
226	20240530	162300	296262600	17730	17730	17730	17730	0
227	20240530	162200	296262600	17730	17730	17730	17730	0
228	20240530	162100	296262600	17730	17730	17730	17730	0
229	20240530	162000	296262600	17730	17730	17730	17730	0
230	20240530	161900	296262600	17730	17730	17730	17730	0
231	20240530	161800	296262600	17730	17730	17730	17730	0
232	20240530	161700	296262600	17730	17730	17730	17730	0
233	20240530	161600	296262600	17730	17730	17730	17730	0
234	20240530	161500	296262600	17730	17730	17730	17730	0
235	20240530	161400	296262600	17730	17730	17730	17730	0
236	20240530	161300	296262600	17730	17730	17730	17730	0
237	20240530	161200	296262600	17730	17730	17730	17730	0
238	20240530	161100	296262600	17730	17730	17730	17730	0
239	20240530	161000	296262600	17730	17730	17730	17730	0
240	20240530	160900	296262600	17730	17730	17730	17730	0
241	20240530	160800	296262600	17730	17730	17730	17730	0
242	20240530	160700	296262600	17730	17730	17730	17730	567
243	20240530	160600	296262600	17730	17730	17730	17730	0
244	20240530	160500	296262600	17730	17730	17730	17730	0
245	20240530	160400	296262600	17730	17730	17730	17730	0
246	20240530	160300	296262600	17730	17730	17730	17730	0
247	20240530	160200	296262600	17730	17730	17730	17730	0
248	20240530	160100	296262600	17730	17730	17730	17730	0
249	20240530	160000	296262600	17730	17730	17730	17730	0
250	20240530	155900	296262600	17730	17730	17730	17730	0
251	20240530	155800	296262600	17730	17730	17730	17730	0
252	20240530	155700	296262600	17730	17730	17730	17730	0
253	20240530	155600	296262600	17730	17730	17730	17730	0
254	20240530	155500	296262600	17730	17730	17730	17730	0
255	20240530	155400	296262600	17730	17730	17730	17730	0
256	20240530	155300	296262600	17730	17730	17730	17730	0
257	20240530	155200	296262600	17730	17730	17730	17730	0
258	20240530	155100	296262600	17730	17730	17730	17730	0
259	20240530	155000	296262600	17730	17730	17730	17730	0
260	20240530	154900	296262600	17730	17730	17730	17730	0
261	20240530	154800	296262600	17730	17730	17730	17730	0
262	20240530	154700	296262600	17730	17730	17730	17730	0
263	20240530	154600	296262600	17730	17730	17730	17730	0
264	20240530	154500	296262600	17730	17730	17730	17730	0
265	20240530	154400	296262600	17730	17730	17730	17730	0
266	20240530	154300	296262600	17730	17730	17730	17730	0
267	20240530	154200	296262600	17730	17730	17730	17730	0
268	20240530	154100	296262600	17730	17730	17730	17730	0
269	20240530	154000	296262600	17730	17730	17730	17730	0
270	20240530	153900	296262600	17730	17730	17730	17730	0
271	20240530	153800	296262600	17730	17730	17730	17730	0
272	20240530	153700	296262600	17730	17730	17730	17730	567
273	20240530	153600	296262600	17730	17730	17730	17730	0
274	20240530	153500	296262600	17730	17730	17730	17730	0
275	20240530	153400	296262600	17730	17730	17730	17730	0
276	20240530	153300	296262600	17730	17730	17730	17730	0
277	20240530	153200	296262600	17730	17730	17730	17730	0
278	20240530	153100	296262600	17730	17730	17730	17730	0
279	20240530	153000	296262600	17730	17730	17730	17730	567
280	20240530	152900	286209690	17670	17670	17670	17670	0
281	20240530	152800	286209690	17670	17670	17670	17670	0
282	20240530	152700	286209690	17670	17670	17670	17670	0
283	20240530	152600	286209690	17670	17670	17670	17670	0
284	20240530	152500	286209690	17670	17670	17670	17670	0
285	20240530	152400	286209690	17670	17670	17670	17670	0
286	20240530	152300	286209690	17670	17670	17670	17670	0
287	20240530	152200	286209690	17670	17670	17670	17670	0
288	20240530	152100	286209690	17670	17670	17670	17670	0
289	20240530	152000	286209690	17670	17670	17670	17670	0
290	20240530	151900	286209690	17670	17670	17670	17620	751
291	20240530	151800	272940070	17640	17630	17640	17620	105
292	20240530	151700	271088170	17620	17620	17620	17620	18
293	20240530	151600	270771010	17640	17640	17640	17640	0
294	20240530	151500	270771010	17640	17640	17640	17640	5
295	20240530	151400	270682810	17620	17620	17620	17620	1
296	20240530	151300	270665190	17650	17620	17650	17620	137
297	20240530	151200	268247830	17620	17630	17630	17620	232
298	20240530	151100	264159930	17620	17620	17620	17620	0
299	20240530	151000	264159930	17620	17620	17620	17620	0
300	20240530	150900	264159930	17620	17620	17620	17620	0
301	20240530	150800	264159930	17620	17640	17640	17620	2300
302	20240530	150700	223624940	17640	17640	17640	17640	20
303	20240530	150600	223272140	17640	17640	17640	17640	0
304	20240530	150500	223272140	17640	17640	17640	17640	7
305	20240530	150400	223148660	17640	17640	17640	17640	0
306	20240530	150300	223148660	17640	17640	17640	17640	8
307	20240530	150200	223007540	17640	17640	17640	17640	7
308	20240530	150100	222884060	17640	17640	17640	17640	0
309	20240530	150000	222884060	17640	17640	17640	17640	8
310	20240530	145900	222742940	17650	17650	17650	17650	0
311	20240530	145800	222742940	17650	17650	17650	17650	5
312	20240530	145700	222654690	17660	17660	17660	17660	0
313	20240530	145600	222654690	17660	17660	17660	17660	1
314	20240530	145500	222637030	17660	17660	17660	17660	0
315	20240530	145400	222637030	17660	17660	17660	17650	18
316	20240530	145300	222319220	17660	17660	17660	17660	0
317	20240530	145200	222319220	17660	17650	17660	17650	10
318	20240530	145100	222142650	17640	17640	17640	17640	20
319	20240530	145000	221789850	17640	17640	17640	17640	7
320	20240530	144900	221666370	17640	17640	17640	17640	8
321	20240530	144800	221525250	17650	17650	17650	17650	0
322	20240530	144700	221525250	17650	17650	17650	17650	4
323	20240530	144600	221454650	17660	17660	17660	17660	2
324	20240530	144500	221419330	17660	17660	17660	17650	10
325	20240530	144400	221242810	17650	17650	17650	17650	30
326	20240530	144300	220713310	17650	17650	17650	17640	139
327	20240530	144200	218261270	17650	17650	17650	17650	100
328	20240530	144100	216496270	17660	17660	17660	17660	0
329	20240530	144000	216496270	17660	17660	17660	17660	9
330	20240530	143900	216337330	17660	17660	17660	17660	7
331	20240530	143800	216213710	17660	17660	17660	17660	24
332	20240530	143700	215789870	17650	17670	17670	17650	20
333	20240530	143600	215436730	17670	17650	17670	17650	17
334	20240530	143500	215136480	17660	17660	17660	17660	19
335	20240530	143400	214800940	17660	17650	17660	17650	27
336	20240530	143300	214324210	17640	17640	17640	17640	0
337	20240530	143200	214324210	17640	17640	17640	17640	7
338	20240530	143100	214200730	17650	17650	17650	17650	6
339	20240530	143000	214094830	17650	17650	17650	17640	17
340	20240530	142900	213794860	17640	17640	17640	17640	0
341	20240530	142800	213794860	17640	17650	17650	17640	21
342	20240530	142700	213424280	17650	17640	17650	17640	27
343	20240530	142600	212947850	17640	17650	17650	17640	60
344	20240530	142500	211888930	17640	17640	17640	17640	0
345	20240530	142400	211888930	17640	17640	17640	17640	7
346	20240530	142300	211765450	17640	17640	17640	17640	8
347	20240530	142200	211624330	17640	17640	17640	17640	0
348	20240530	142100	211624330	17640	17640	17640	17640	7
349	20240530	142000	211500850	17640	17640	17640	17640	90
350	20240530	141900	209913250	17640	17640	17640	17640	8
351	20240530	141800	209772130	17640	17640	17640	17640	0
352	20240530	141700	209772130	17640	17640	17640	17640	7
353	20240530	141600	209648650	17650	17650	17650	17650	23
354	20240530	141500	209242700	17640	17640	17640	17640	8
355	20240530	141400	209101580	17640	17640	17640	17640	0
356	20240530	141300	209101580	17640	17640	17640	17640	7
357	20240530	141200	208978100	17640	17640	17640	17640	0
358	20240530	141100	208978100	17640	17640	17640	17640	8
359	20240530	141000	208836980	17640	17640	17640	17640	0
360	20240530	140900	208836980	17640	17640	17640	17640	7
361	20240530	140800	208713500	17640	17640	17640	17640	8
362	20240530	140700	208572380	17640	17640	17640	17640	0
363	20240530	140600	208572380	17640	17640	17640	17640	7
364	20240530	140500	208448900	17640	17640	17640	17640	206
365	20240530	140400	204815060	17630	17630	17630	17630	8
366	20240530	140300	204674020	17630	17630	17630	17630	0
367	20240530	140200	204674020	17630	17630	17630	17630	7
368	20240530	140100	204550610	17630	17630	17630	17630	27
369	20240530	140000	204074600	17630	17640	17640	17630	11
370	20240530	135900	203880640	17630	17630	17630	17630	0
371	20240530	135800	203880640	17630	17630	17630	17630	14
372	20240530	135700	203633820	17640	17640	17640	17640	119
373	20240530	135600	201534660	17640	17640	17640	17640	8
374	20240530	135500	201393540	17640	17630	17640	17630	30
375	20240530	135400	200864410	17630	17630	17630	17630	0
376	20240530	135300	200864410	17630	17630	17630	17630	8
377	20240530	135200	200723370	17640	17640	17640	17640	0
378	20240530	135100	200723370	17640	17630	17640	17630	13
379	20240530	135000	200494130	17630	17630	17630	17630	0
380	20240530	134900	200494130	17630	17630	17630	17630	8
381	20240530	134800	200353090	17630	17630	17630	17630	0
382	20240530	134700	200353090	17630	17630	17630	17630	7
383	20240530	134600	200229680	17630	17630	17630	17630	0
384	20240530	134500	200229680	17630	17630	17630	17630	8
385	20240530	134400	200088640	17630	17630	17630	17630	157
386	20240530	134300	197320730	17630	17620	17630	17620	737
387	20240530	134200	184334720	17620	17620	17620	17620	8
388	20240530	134100	184193760	17620	17620	17620	17620	0
389	20240530	134000	184193760	17620	17620	17620	17620	7
390	20240530	133900	184070420	17620	17620	17620	17620	0
391	20240530	133800	184070420	17620	17610	17620	17610	14
392	20240530	133700	183823820	17610	17610	17610	17610	0
393	20240530	133600	183823820	17610	17610	17610	17610	7
394	20240530	133500	183700550	17620	17620	17620	17620	0
395	20240530	133400	183700550	17620	17620	17630	17620	6
396	20240530	133300	183594820	17610	17610	17610	17610	0
397	20240530	133200	183594820	17610	17610	17610	17610	7
398	20240530	133100	183471550	17610	17610	17610	17610	0
399	20240530	133000	183471550	17610	17610	17610	17610	8
400	20240530	132900	183330670	17620	17620	17620	17620	4
401	20240530	132800	183260190	17620	17620	17620	17620	0
402	20240530	132700	183260190	17620	17620	17620	17620	8
403	20240530	132600	183119230	17620	17620	17620	17620	10
404	20240530	132500	182943030	17620	17610	17620	17610	10
405	20240530	132400	182766900	17610	17610	17610	17610	0
406	20240530	132300	182766900	17610	17610	17610	17610	8
407	20240530	132200	182626020	17610	17610	17610	17610	0
408	20240530	132100	182626020	17610	17610	17610	17610	7
409	20240530	132000	182502750	17610	17610	17610	17610	0
410	20240530	131900	182502750	17610	17610	17610	17610	8
411	20240530	131800	182361870	17610	17610	17610	17610	10
412	20240530	131700	182185770	17610	17610	17610	17610	7
413	20240530	131600	182062500	17610	17610	17610	17610	8
414	20240530	131500	181921620	17610	17610	17610	17610	6
415	20240530	131400	181815960	17600	17610	17610	17600	8
416	20240530	131300	181675150	17610	17610	17610	17610	1
417	20240530	131200	181657540	17600	17600	17600	17600	8
418	20240530	131100	181516740	17600	17600	17600	17600	0
419	20240530	131000	181516740	17600	17600	17600	17600	7
420	20240530	130900	181393540	17600	17600	17600	17600	17
421	20240530	130800	181094340	17600	17600	17600	17600	8
422	20240530	130700	180953540	17600	17600	17600	17600	0
423	20240530	130600	180953540	17600	17600	17600	17600	7
424	20240530	130500	180830340	17600	17600	17600	17600	0
425	20240530	130400	180830340	17600	17600	17600	17600	0
426	20240530	130300	180830340	17600	17620	17620	17600	12
427	20240530	130200	180619010	17620	17620	17620	17620	0
428	20240530	130100	180619010	17620	17600	17620	17600	69
429	20240530	130000	179404450	17610	17610	17610	17610	0
430	20240530	125900	179404450	17610	17610	17610	17610	1
431	20240530	125800	179386840	17610	17610	17610	17610	9
432	20240530	125700	179228350	17610	17600	17610	17600	9
433	20240530	125600	179069940	17600	17600	17600	17600	0
434	20240530	125500	179069940	17600	17600	17600	17600	7
435	20240530	125400	178946740	17600	17600	17600	17600	40
436	20240530	125300	178242740	17610	17610	17610	17610	4
437	20240530	125200	178172300	17620	17620	17620	17620	10
438	20240530	125100	177996100	17620	17620	17620	17620	0
439	20240530	125000	177996100	17620	17620	17620	17620	0
440	20240530	124900	177996100	17620	17620	17620	17620	0
441	20240530	124800	177996100	17620	17600	17620	17600	37
442	20240530	124700	177344350	17600	17600	17600	17600	36
443	20240530	124600	176710750	17610	17620	17620	17610	8
444	20240530	124500	176569820	17610	17610	17610	17610	7
445	20240530	124400	176446550	17600	17600	17600	17600	0
446	20240530	124300	176446550	17600	17600	17600	17600	100
447	20240530	124200	174686550	17610	17610	17610	17610	8
448	20240530	124100	174545670	17610	17610	17610	17610	0
449	20240530	124000	174545670	17610	17610	17610	17610	7
450	20240530	123900	174422400	17610	17610	17610	17610	0
451	20240530	123800	174422400	17610	17610	17610	17610	8
452	20240530	123700	174281520	17610	17610	17610	17610	0
453	20240530	123600	174281520	17610	17620	17620	17610	8
454	20240530	123500	174140630	17610	17610	17610	17610	8
455	20240530	123400	173999750	17620	17620	17620	17620	1
456	20240530	123300	173982130	17620	17620	17620	17610	9
457	20240530	123200	173823620	17620	17620	17620	17620	1
458	20240530	123100	173806000	17620	17610	17620	17610	9
459	20240530	123000	173647500	17620	17620	17620	17620	2
460	20240530	122900	173612260	17610	17610	17610	17610	7
461	20240530	122800	173488990	17610	17610	17610	17610	0
462	20240530	122700	173488990	17610	17610	17610	17610	8
463	20240530	122600	173348110	17620	17620	17620	17620	3
464	20240530	122500	173295250	17610	17620	17620	17610	17
465	20240530	122400	172995780	17620	17620	17620	17620	1
466	20240530	122300	172978160	17610	17620	17620	17610	9
467	20240530	122200	172819660	17620	17620	17620	17620	62
468	20240530	122100	171727220	17630	17630	17630	17630	33
469	20240530	122000	171145430	17620	17620	17620	17620	8
470	20240530	121900	171004470	17630	17630	17630	17630	23
471	20240530	121800	170598980	17630	17620	17630	17620	19
472	20240530	121700	170264080	17620	17620	17620	17620	0
473	20240530	121600	170264080	17620	17620	17620	17620	8
474	20240530	121500	170123120	17620	17620	17620	17620	0
475	20240530	121400	170123120	17620	17620	17620	17620	7
476	20240530	121300	169999780	17620	17620	17620	17620	0
477	20240530	121200	169999780	17620	17620	17630	17620	11
478	20240530	121100	169805940	17630	17630	17630	17630	1
479	20240530	121000	169788310	17640	17640	17640	17640	1
480	20240530	120900	169770670	17640	17640	17640	17640	0
481	20240530	120800	169770670	17640	17640	17640	17640	58
482	20240530	120700	168747550	17640	17640	17640	17640	7
483	20240530	120600	168624070	17640	17640	17640	17640	0
484	20240530	120500	168624070	17640	17640	17640	17640	8
485	20240530	120400	168482950	17640	17640	17640	17640	40
486	20240530	120300	167777350	17640	17640	17640	17640	0
487	20240530	120200	167777350	17640	17640	17640	17640	243
488	20240530	120100	163490830	17630	17630	17630	17630	58
489	20240530	120000	162468290	17630	17630	17630	17630	8
490	20240530	115900	162327250	17620	17620	17620	17620	7
491	20240530	115800	162203910	17620	17620	17620	17620	0
492	20240530	115700	162203910	17620	17620	17620	17620	8
493	20240530	115600	162062950	17620	17620	17620	17620	0
494	20240530	115500	162062950	17620	17620	17620	17620	7
495	20240530	115400	161939610	17620	17620	17620	17620	8
496	20240530	115300	161798650	17620	17620	17620	17620	7
497	20240530	115200	161675310	17620	17620	17620	17620	0
498	20240530	115100	161675310	17620	17620	17620	17620	0
499	20240530	115000	161675310	17620	17620	17620	17620	8
500	20240530	114900	161534350	17630	17630	17630	17630	1
501	20240530	114800	161516720	17620	17610	17620	17610	12
502	20240530	114700	161305350	17610	17600	17610	17600	22
503	20240530	114600	160918030	17600	17600	17600	17600	19
504	20240530	114500	160583630	17600	17600	17600	17600	0
505	20240530	114400	160583630	17600	17590	17600	17590	8
506	20240530	114300	160442900	17590	17590	17590	17590	0
507	20240530	114200	160442900	17590	17590	17590	17590	8
508	20240530	114100	160302180	17600	17600	17600	17600	0
509	20240530	114000	160302180	17600	17600	17600	17600	0
510	20240530	113900	160302180	17600	17590	17600	17590	19
511	20240530	113800	159967860	17590	17590	17590	17590	0
512	20240530	113700	159967860	17590	17590	17590	17590	7
513	20240530	113600	159844730	17590	17590	17590	17590	0
514	20240530	113500	159844730	17590	17590	17590	17590	8
515	20240530	113400	159704010	17590	17590	17590	17590	0
516	20240530	113300	159704010	17590	17590	17590	17590	7
517	20240530	113200	159580880	17600	17600	17600	17600	1
518	20240530	113100	159563280	17600	17600	17600	17600	0
519	20240530	113000	159563280	17600	17600	17600	17600	11
520	20240530	112900	159369680	17590	17590	17590	17590	7
521	20240530	112800	159246550	17600	17600	17600	17600	4
522	20240530	112700	159176150	17600	17600	17600	17600	0
523	20240530	112600	159176150	17600	17600	17600	17600	7
524	20240530	112500	159052950	17600	17600	17600	17600	1
525	20240530	112400	159035350	17600	17590	17600	17590	10
526	20240530	112300	158859380	17590	17600	17600	17590	220
527	20240530	112200	154988330	17610	17610	17610	17610	1
528	20240530	112100	154970720	17610	17610	17610	17610	6
529	20240530	112000	154865060	17610	17620	17620	17600	296
530	20240530	111900	149654470	17610	17610	17610	17610	0
531	20240530	111800	149654470	17610	17600	17610	17600	13
532	20240530	111700	149425610	17610	17610	17610	17610	60
533	20240530	111600	148369010	17600	17600	17600	17600	8
534	20240530	111500	148228210	17600	17600	17610	17600	17
535	20240530	111400	147928990	17610	17610	17610	17610	11
536	20240530	111300	147735280	17620	17610	17620	17610	9
537	20240530	111200	147576780	17620	17620	17620	17620	0
538	20240530	111100	147576780	17620	17620	17620	17620	0
539	20240530	111000	147576780	17620	17620	17620	17620	8
540	20240530	110900	147435820	17620	17620	17620	17620	0
541	20240530	110800	147435820	17620	17610	17620	17610	9
542	20240530	110700	147277310	17610	17610	17610	17610	0
543	20240530	110600	147277310	17610	17610	17610	17610	0
544	20240530	110500	147277310	17610	17610	17610	17610	8
545	20240530	110400	147136430	17620	17620	17620	17620	0
546	20240530	110300	147136430	17620	17620	17620	17620	5
547	20240530	110200	147048330	17630	17630	17630	17630	5
548	20240530	110100	146960180	17640	17620	17640	17620	520
549	20240530	110000	137793740	17610	17610	17610	17610	7
550	20240530	105900	137670470	17610	17610	17610	17610	0
551	20240530	105800	137670470	17610	17610	17610	17610	8
552	20240530	105700	137529590	17620	17620	17620	17620	0
553	20240530	105600	137529590	17620	17620	17620	17620	1
554	20240530	105500	137511970	17620	17620	17620	17620	8
555	20240530	105400	137371010	17610	17610	17610	17610	0
556	20240530	105300	137371010	17610	17610	17610	17610	0
557	20240530	105200	137371010	17610	17600	17610	17600	26
558	20240530	105100	136913220	17600	17600	17600	17600	0
559	20240530	105000	136913220	17600	17600	17600	17600	8
560	20240530	104900	136772420	17600	17600	17600	17600	19
561	20240530	104800	136438020	17590	17590	17590	17590	0
562	20240530	104700	136438020	17590	17590	17590	17590	86
563	20240530	104600	134925280	17600	17600	17600	17600	422
564	20240530	104500	127498080	17600	17600	17600	17600	7
565	20240530	104400	127374880	17600	17600	17600	17600	0
566	20240530	104300	127374880	17600	17600	17600	17600	8
567	20240530	104200	127234080	17600	17600	17600	17600	0
568	20240530	104100	127234080	17600	17600	17600	17600	7
569	20240530	104000	127110880	17600	17600	17600	17600	0
570	20240530	103900	127110880	17600	17600	17600	17600	8
571	20240530	103800	126970080	17600	17600	17600	17600	0
572	20240530	103700	126970080	17600	17610	17610	17600	8
573	20240530	103600	126829270	17610	17600	17610	17600	12
574	20240530	103500	126618060	17600	17600	17600	17600	8
575	20240530	103400	126477260	17610	17600	17610	17600	9
576	20240530	103300	126318840	17600	17600	17600	17600	6
577	20240530	103200	126213240	17600	17600	17600	17600	2
578	20240530	103100	126178040	17600	17600	17600	17600	0
579	20240530	103000	126178040	17600	17600	17600	17600	0
580	20240530	102900	126178040	17600	17600	17600	17600	0
581	20240530	102800	126178040	17600	17600	17600	17600	0
582	20240530	102700	126178040	17600	17590	17600	17590	26
583	20240530	102600	125720510	17600	17620	17620	17600	497
584	20240530	102500	116972590	17630	17630	17630	17630	11
585	20240530	102400	116778660	17630	17630	17630	17630	121
586	20240530	102300	114645430	17630	17630	17630	17630	10
587	20240530	102200	114469130	17630	17630	17630	17630	109
588	20240530	102100	112547460	17630	17630	17630	17630	8
589	20240530	102000	112406420	17640	17640	17640	17640	1
590	20240530	101900	112388780	17630	17630	17630	17630	7
591	20240530	101800	112265370	17630	17640	17640	17630	29
592	20240530	101700	111754090	17630	17630	17630	17630	8
593	20240530	101600	111613050	17630	17630	17630	17630	0
594	20240530	101500	111613050	17630	17630	17630	17630	7
595	20240530	101400	111489640	17640	17640	17640	17640	30
596	20240530	101300	110960440	17630	17630	17630	17630	8
597	20240530	101200	110819400	17630	17630	17630	17630	0
598	20240530	101100	110819400	17630	17640	17640	17630	29
599	20240530	101000	110307910	17640	17640	17640	17640	2
600	20240530	100900	110272630	17630	17630	17640	17630	22
601	20240530	100800	109884750	17640	17630	17640	17630	18
602	20240530	100700	109567300	17640	17640	17640	17640	0
603	20240530	100600	109567300	17640	17630	17640	17630	46
604	20240530	100500	108756020	17640	17640	17640	17640	4
605	20240530	100400	108685460	17630	17640	17640	17630	47
606	20240530	100300	107856840	17630	17630	17630	17630	8
607	20240530	100200	107715800	17620	17620	17620	17610	12
608	20240530	100100	107504440	17620	17620	17620	17620	13
609	20240530	100000	107275380	17620	17630	17630	17620	83
610	20240530	095900	105812860	17630	17630	17630	17630	26
611	20240530	095800	105354480	17640	17640	17640	17640	2
612	20240530	095700	105319200	17640	17630	17640	17630	14
613	20240530	095600	105072350	17640	17640	17640	17640	0
614	20240530	095500	105072350	17640	17610	17640	17610	7
615	20240530	095400	104948940	17600	17610	17610	17600	30
616	20240530	095300	104420720	17610	17580	17610	17580	30
617	20240530	095200	103893020	17580	17590	17590	17580	19
618	20240530	095100	103558970	17570	17580	17580	17570	446
619	20240530	095000	95720080	17580	17590	17590	17580	320
620	20240530	094900	90094460	17590	17610	17610	17590	316
621	20240530	094800	84535490	17610	17600	17610	17600	21
622	20240530	094700	84165850	17610	17600	17610	17590	50
623	20240530	094600	83285660	17600	17600	17600	17600	105
624	20240530	094500	81437660	17590	17610	17610	17590	1613
625	20240530	094400	53052480	17610	17610	17610	17610	307
626	20240530	094300	47646210	17610	17620	17620	17610	214
627	20240530	094200	43877270	17620	17630	17630	17620	877
628	20240530	094100	28418800	17640	17640	17640	17640	22
629	20240530	094000	28030720	17640	17640	17640	17640	8
630	20240530	093900	27889600	17630	17640	17640	17630	105
631	20240530	093800	26037480	17650	17640	17650	17630	12
632	20240530	093700	25825860	17640	17640	17640	17640	3
633	20240530	093600	25772940	17640	17640	17640	17640	1
634	20240530	093500	25755300	17640	17650	17650	17640	24
635	20240530	093400	25331920	17640	17640	17640	17640	7
636	20240530	093300	25208440	17640	17630	17640	17630	8
637	20240530	093200	25067350	17630	17630	17630	17630	8
638	20240530	093100	24926310	17630	17640	17640	17630	102
639	20240530	093000	23128030	17650	17640	17650	17640	9
640	20240530	092900	22969260	17650	17650	17650	17650	0
641	20240530	092800	22969260	17650	17640	17650	17620	393
642	20240530	092700	16042860	17660	17660	17660	17660	1
643	20240530	092600	16025200	17660	17660	17660	17660	0
644	20240530	092500	16025200	17660	17660	17660	17660	4
645	20240530	092400	15954560	17660	17660	17660	17660	1
646	20240530	092300	15936900	17660	17650	17660	17640	37
647	20240530	092200	15283690	17630	17630	17630	17630	10
648	20240530	092100	15107390	17650	17650	17650	17650	1
649	20240530	092000	15089740	17650	17640	17650	17640	15
650	20240530	091900	14825060	17630	17630	17630	17630	0
651	20240530	091800	14825060	17630	17630	17630	17630	200
652	20240530	091700	11299060	17630	17630	17630	17630	1
653	20240530	091600	11281430	17640	17630	17640	17630	31
654	20240530	091500	10734600	17620	17620	17620	17620	24
655	20240530	091400	10311720	17620	17620	17620	17620	23
656	20240530	091300	9906460	17630	17630	17630	17630	5
657	20240530	091200	9818310	17630	17620	17630	17610	5
658	20240530	091100	9730230	17610	17610	17610	17610	0
659	20240530	091000	9730230	17610	17610	17610	17610	20
660	20240530	090900	9378030	17610	17660	17660	17610	4
661	20240530	090800	9307530	17660	17650	17660	17630	223
662	20240530	090700	5375720	17650	17660	17660	17650	31
663	20240530	090600	4828560	17660	17680	17680	17660	28
664	20240530	090500	4333950	17680	17680	17680	17680	92
665	20240530	090400	2707390	17680	17680	17680	17680	20
666	20240530	090300	2353790	17690	17690	17690	17690	10
667	20240530	090200	2176890	17690	17690	17690	17690	0
668	20240530	090100	2176890	17690	17690	17690	17690	0
669	20240530	090000	2176890	17690	17700	17700	17690	123