KissMeData/032560/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191500	183369060	6640	6640	6640	6640	281
3	20240530	191400	183369060	6640	6640	6640	6640	0
4	20240530	191300	183369060	6640	6640	6640	6640	0
5	20240530	191200	183369060	6640	6640	6640	6640	0
6	20240530	191100	183369060	6640	6640	6640	6640	0
7	20240530	191000	183369060	6640	6640	6640	6640	0
8	20240530	190900	183369060	6640	6640	6640	6640	0
9	20240530	190800	183369060	6640	6640	6640	6640	0
10	20240530	190700	183369060	6640	6640	6640	6640	0
11	20240530	190600	183369060	6640	6640	6640	6640	0
12	20240530	190500	183369060	6640	6640	6640	6640	0
13	20240530	190400	183369060	6640	6640	6640	6640	0
14	20240530	190300	183369060	6640	6640	6640	6640	0
15	20240530	190200	183369060	6640	6640	6640	6640	0
16	20240530	190100	183369060	6640	6640	6640	6640	0
17	20240530	190000	183369060	6640	6640	6640	6640	0
18	20240530	185900	183369060	6640	6640	6640	6640	0
19	20240530	185800	183369060	6640	6640	6640	6640	0
20	20240530	185700	183369060	6640	6640	6640	6640	0
21	20240530	185600	183369060	6640	6640	6640	6640	0
22	20240530	185500	183369060	6640	6640	6640	6640	0
23	20240530	185400	183369060	6640	6640	6640	6640	0
24	20240530	185300	183369060	6640	6640	6640	6640	0
25	20240530	185200	183369060	6640	6640	6640	6640	0
26	20240530	185100	183369060	6640	6640	6640	6640	0
27	20240530	185000	183369060	6640	6640	6640	6640	0
28	20240530	184900	183369060	6640	6640	6640	6640	0
29	20240530	184800	183369060	6640	6640	6640	6640	0
30	20240530	184700	183369060	6640	6640	6640	6640	0
31	20240530	184600	183369060	6640	6640	6640	6640	0
32	20240530	184500	183369060	6640	6640	6640	6640	281
33	20240530	184400	183369060	6640	6640	6640	6640	0
34	20240530	184300	183369060	6640	6640	6640	6640	0
35	20240530	184200	183369060	6640	6640	6640	6640	0
36	20240530	184100	183369060	6640	6640	6640	6640	0
37	20240530	184000	183369060	6640	6640	6640	6640	0
38	20240530	183900	183369060	6640	6640	6640	6640	0
39	20240530	183800	183369060	6640	6640	6640	6640	0
40	20240530	183700	183369060	6640	6640	6640	6640	0
41	20240530	183600	183369060	6640	6640	6640	6640	0
42	20240530	183500	183369060	6640	6640	6640	6640	0
43	20240530	183400	183369060	6640	6640	6640	6640	0
44	20240530	183300	183369060	6640	6640	6640	6640	0
45	20240530	183200	183369060	6640	6640	6640	6640	0
46	20240530	183100	183369060	6640	6640	6640	6640	0
47	20240530	183000	183369060	6640	6640	6640	6640	0
48	20240530	182900	183369060	6640	6640	6640	6640	0
49	20240530	182800	183369060	6640	6640	6640	6640	0
50	20240530	182700	183369060	6640	6640	6640	6640	0
51	20240530	182600	183369060	6640	6640	6640	6640	0
52	20240530	182500	183369060	6640	6640	6640	6640	0
53	20240530	182400	183369060	6640	6640	6640	6640	0
54	20240530	182300	183369060	6640	6640	6640	6640	0
55	20240530	182200	183369060	6640	6640	6640	6640	0
56	20240530	182100	183369060	6640	6640	6640	6640	0
57	20240530	182000	183369060	6640	6640	6640	6640	0
58	20240530	181900	183369060	6640	6640	6640	6640	0
59	20240530	181800	183369060	6640	6640	6640	6640	0
60	20240530	181700	183369060	6640	6640	6640	6640	0
61	20240530	181600	183369060	6640	6640	6640	6640	0
62	20240530	181500	183369060	6640	6640	6640	6640	281
63	20240530	181400	183369060	6640	6640	6640	6640	0
64	20240530	181300	183369060	6640	6640	6640	6640	0
65	20240530	181200	183369060	6640	6640	6640	6640	0
66	20240530	181100	183369060	6640	6640	6640	6640	0
67	20240530	181000	183369060	6640	6640	6640	6640	0
68	20240530	180900	183369060	6640	6640	6640	6640	0
69	20240530	180800	183369060	6640	6640	6640	6640	0
70	20240530	180700	183369060	6640	6640	6640	6640	0
71	20240530	180600	183369060	6640	6640	6640	6640	0
72	20240530	180500	183369060	6640	6640	6640	6640	0
73	20240530	180400	183369060	6640	6640	6640	6640	0
74	20240530	180300	183369060	6640	6640	6640	6640	0
75	20240530	180200	183369060	6640	6640	6640	6640	0
76	20240530	180100	183369060	6640	6640	6640	6640	0
77	20240530	180000	183369060	6640	6640	6640	6640	0
78	20240530	175900	183369060	6640	6640	6640	6640	0
79	20240530	175800	183369060	6640	6640	6640	6640	0
80	20240530	175700	183369060	6640	6640	6640	6640	0
81	20240530	175600	183369060	6640	6640	6640	6640	0
82	20240530	175500	183369060	6640	6640	6640	6640	0
83	20240530	175400	183369060	6640	6640	6640	6640	0
84	20240530	175300	183369060	6640	6640	6640	6640	0
85	20240530	175200	183369060	6640	6640	6640	6640	0
86	20240530	175100	183369060	6640	6640	6640	6640	0
87	20240530	175000	183369060	6640	6640	6640	6640	0
88	20240530	174900	183369060	6640	6640	6640	6640	0
89	20240530	174800	183369060	6640	6640	6640	6640	0
90	20240530	174700	183369060	6640	6640	6640	6640	0
91	20240530	174600	183369060	6640	6640	6640	6640	0
92	20240530	174500	183369060	6640	6640	6640	6640	281
93	20240530	174400	183369060	6640	6640	6640	6640	0
94	20240530	174300	183369060	6640	6640	6640	6640	0
95	20240530	174200	183369060	6640	6640	6640	6640	0
96	20240530	174100	183369060	6640	6640	6640	6640	0
97	20240530	174000	183369060	6640	6640	6640	6640	0
98	20240530	173900	183369060	6640	6640	6640	6640	0
99	20240530	173800	183369060	6640	6640	6640	6640	0
100	20240530	173700	183369060	6640	6640	6640	6640	0
101	20240530	173600	183369060	6640	6640	6640	6640	0
102	20240530	173500	183369060	6640	6640	6640	6640	0
103	20240530	173400	183369060	6640	6640	6640	6640	0
104	20240530	173300	183369060	6640	6640	6640	6640	0
105	20240530	173200	183369060	6640	6640	6640	6640	0
106	20240530	173100	183369060	6640	6640	6640	6640	0
107	20240530	173000	183369060	6640	6640	6640	6640	0
108	20240530	172900	183369060	6640	6640	6640	6640	0
109	20240530	172800	183369060	6640	6640	6640	6640	0
110	20240530	172700	183369060	6640	6640	6640	6640	0
111	20240530	172600	183369060	6640	6640	6640	6640	0
112	20240530	172500	183369060	6640	6640	6640	6640	0
113	20240530	172400	183369060	6640	6640	6640	6640	0
114	20240530	172300	183369060	6640	6640	6640	6640	0
115	20240530	172200	183369060	6640	6640	6640	6640	0
116	20240530	172100	183369060	6640	6640	6640	6640	0
117	20240530	172000	183369060	6640	6640	6640	6640	0
118	20240530	171900	183369060	6640	6640	6640	6640	0
119	20240530	171800	183369060	6640	6640	6640	6640	0
120	20240530	171700	183369060	6640	6640	6640	6640	0
121	20240530	171600	183369060	6640	6640	6640	6640	0
122	20240530	171500	183369060	6640	6640	6640	6640	281
123	20240530	171400	183369060	6640	6640	6640	6640	0
124	20240530	171300	183369060	6640	6640	6640	6640	0
125	20240530	171200	183369060	6640	6640	6640	6640	0
126	20240530	171100	183369060	6640	6640	6640	6640	0
127	20240530	171000	183369060	6640	6640	6640	6640	0
128	20240530	170900	183369060	6640	6640	6640	6640	0
129	20240530	170800	183369060	6640	6640	6640	6640	0
130	20240530	170700	183369060	6640	6640	6640	6640	0
131	20240530	170600	183369060	6640	6640	6640	6640	0
132	20240530	170500	183369060	6640	6640	6640	6640	0
133	20240530	170400	183369060	6640	6640	6640	6640	0
134	20240530	170300	183369060	6640	6640	6640	6640	0
135	20240530	170200	183369060	6640	6640	6640	6640	0
136	20240530	170100	183369060	6640	6640	6640	6640	0
137	20240530	170000	183369060	6640	6640	6640	6640	0
138	20240530	165900	183369060	6640	6640	6640	6640	0
139	20240530	165800	183369060	6640	6640	6640	6640	0
140	20240530	165700	183369060	6640	6640	6640	6640	0
141	20240530	165600	183369060	6640	6640	6640	6640	0
142	20240530	165500	183369060	6640	6640	6640	6640	0
143	20240530	165400	183369060	6640	6640	6640	6640	0
144	20240530	165300	183369060	6640	6640	6640	6640	0
145	20240530	165200	183369060	6640	6640	6640	6640	0
146	20240530	165100	183369060	6640	6640	6640	6640	0
147	20240530	165000	183369060	6640	6640	6640	6640	0
148	20240530	164900	183369060	6640	6640	6640	6640	0
149	20240530	164800	183369060	6640	6640	6640	6640	0
150	20240530	164700	183369060	6640	6640	6640	6640	0
151	20240530	164600	183369060	6640	6640	6640	6640	0
152	20240530	164500	183369060	6640	6640	6640	6640	281
153	20240530	164400	183369060	6640	6640	6640	6640	0
154	20240530	164300	183369060	6640	6640	6640	6640	0
155	20240530	164200	183369060	6640	6640	6640	6640	0
156	20240530	164100	183369060	6640	6640	6640	6640	0
157	20240530	164000	183369060	6640	6640	6640	6640	0
158	20240530	163900	183369060	6640	6640	6640	6640	0
159	20240530	163800	183369060	6640	6640	6640	6640	0
160	20240530	163700	183369060	6640	6640	6640	6640	0
161	20240530	163600	183369060	6640	6640	6640	6640	0
162	20240530	163500	183369060	6640	6640	6640	6640	0
163	20240530	163400	183369060	6640	6640	6640	6640	0
164	20240530	163300	183369060	6640	6640	6640	6640	0
165	20240530	163200	183369060	6640	6640	6640	6640	0
166	20240530	163100	183369060	6640	6640	6640	6640	0
167	20240530	163000	183369060	6640	6640	6640	6640	0
168	20240530	162900	183369060	6640	6640	6640	6640	0
169	20240530	162800	183369060	6640	6640	6640	6640	0
170	20240530	162700	183369060	6640	6640	6640	6640	0
171	20240530	162600	183369060	6640	6640	6640	6640	0
172	20240530	162500	183369060	6640	6640	6640	6640	0
173	20240530	162400	183369060	6640	6640	6640	6640	0
174	20240530	162300	183369060	6640	6640	6640	6640	0
175	20240530	162200	183369060	6640	6640	6640	6640	0
176	20240530	162100	183369060	6640	6640	6640	6640	0
177	20240530	162000	183369060	6640	6640	6640	6640	0
178	20240530	161900	183369060	6640	6640	6640	6640	0
179	20240530	161800	183369060	6640	6640	6640	6640	0
180	20240530	161700	183369060	6640	6640	6640	6640	0
181	20240530	161600	183369060	6640	6640	6640	6640	0
182	20240530	161500	183369060	6640	6640	6640	6640	281
183	20240530	161400	183369060	6640	6640	6640	6640	0
184	20240530	161300	183369060	6640	6640	6640	6640	0
185	20240530	161200	183369060	6640	6640	6640	6640	0
186	20240530	161100	183369060	6640	6640	6640	6640	0
187	20240530	161000	183369060	6640	6640	6640	6640	0
188	20240530	160900	183369060	6640	6640	6640	6640	0
189	20240530	160800	183369060	6640	6640	6640	6640	0
190	20240530	160700	183369060	6640	6640	6640	6640	0
191	20240530	160600	183369060	6640	6640	6640	6640	0
192	20240530	160500	183369060	6640	6640	6640	6640	0
193	20240530	160400	183369060	6640	6640	6640	6640	0
194	20240530	160300	183369060	6640	6640	6640	6640	0
195	20240530	160200	183369060	6640	6640	6640	6640	0
196	20240530	160100	183369060	6640	6640	6640	6640	0
197	20240530	160000	183369060	6640	6640	6640	6640	0
198	20240530	155900	183369060	6640	6640	6640	6640	0
199	20240530	155800	183369060	6640	6640	6640	6640	0
200	20240530	155700	183369060	6640	6640	6640	6640	0
201	20240530	155600	183369060	6640	6640	6640	6640	0
202	20240530	155500	183369060	6640	6640	6640	6640	0
203	20240530	155400	183369060	6640	6640	6640	6640	0
204	20240530	155300	183369060	6640	6640	6640	6640	0
205	20240530	155200	183369060	6640	6640	6640	6640	0
206	20240530	155100	183369060	6640	6640	6640	6640	0
207	20240530	155000	183369060	6640	6640	6640	6640	0
208	20240530	154900	183369060	6640	6640	6640	6640	0
209	20240530	154800	183369060	6640	6640	6640	6640	0
210	20240530	154700	183369060	6640	6640	6640	6640	0
211	20240530	154600	183369060	6640	6640	6640	6640	0
212	20240530	154500	183369060	6640	6640	6640	6640	281
213	20240530	154400	183369060	6640	6640	6640	6640	0
214	20240530	154300	183369060	6640	6640	6640	6640	0
215	20240530	154200	183369060	6640	6640	6640	6640	0
216	20240530	154100	183369060	6640	6640	6640	6640	0
217	20240530	154000	183369060	6640	6640	6640	6640	0
218	20240530	153900	183369060	6640	6640	6640	6640	0
219	20240530	153800	183369060	6640	6640	6640	6640	0
220	20240530	153700	183369060	6640	6640	6640	6640	0
221	20240530	153600	183369060	6640	6640	6640	6640	0
222	20240530	153500	183369060	6640	6640	6640	6640	0
223	20240530	153400	183369060	6640	6640	6640	6640	0
224	20240530	153300	183369060	6640	6640	6640	6640	0
225	20240530	153200	183369060	6640	6640	6640	6640	0
226	20240530	153100	183369060	6640	6640	6640	6640	0
227	20240530	153000	183369060	6640	6640	6640	6640	281
228	20240530	152900	181503220	6630	6630	6630	6630	0
229	20240530	152800	181503220	6630	6630	6630	6630	0
230	20240530	152700	181503220	6630	6630	6630	6630	0
231	20240530	152600	181503220	6630	6630	6630	6630	0
232	20240530	152500	181503220	6630	6630	6630	6630	0
233	20240530	152400	181503220	6630	6630	6630	6630	0
234	20240530	152300	181503220	6630	6630	6630	6630	0
235	20240530	152200	181503220	6630	6630	6630	6630	0
236	20240530	152100	181503220	6630	6630	6630	6630	0
237	20240530	152000	181503220	6630	6630	6630	6630	0
238	20240530	151900	181503220	6630	6620	6630	6620	135
239	20240530	151800	180609500	6620	6620	6620	6620	7
240	20240530	151700	180563160	6620	6620	6620	6620	100
241	20240530	151600	179901160	6620	6620	6620	6620	7
242	20240530	151500	179854820	6620	6620	6620	6620	8
243	20240530	151400	179801860	6630	6630	6630	6630	0
244	20240530	151300	179801860	6630	6620	6630	6620	7
245	20240530	151200	179755510	6630	6630	6630	6630	1
246	20240530	151100	179748880	6620	6620	6620	6620	9
247	20240530	151000	179689300	6630	6620	6630	6620	7
248	20240530	150900	179642950	6630	6630	6630	6630	1
249	20240530	150800	179636320	6620	6620	6620	6620	7
250	20240530	150700	179589980	6630	6630	6630	6630	8
251	20240530	150600	179536940	6620	6620	6620	6620	7
252	20240530	150500	179490600	6630	6630	6630	6630	0
253	20240530	150400	179490600	6630	6620	6630	6620	17
254	20240530	150300	179377960	6630	6630	6630	6630	0
255	20240530	150200	179377960	6630	6620	6630	6620	177
256	20240530	150100	178206210	6630	6630	6630	6630	100
257	20240530	150000	177543210	6630	6640	6640	6620	281
258	20240530	145900	175682880	6640	6640	6640	6640	0
259	20240530	145800	175682880	6640	6640	6640	6640	0
260	20240530	145700	175682880	6640	6640	6640	6640	0
261	20240530	145600	175682880	6640	6640	6640	6640	700
262	20240530	145500	171034880	6620	6620	6620	6620	0
263	20240530	145400	171034880	6620	6620	6640	6620	203
264	20240530	145300	169691000	6640	6640	6640	6640	0
265	20240530	145200	169691000	6640	6640	6640	6640	1
266	20240530	145100	169684360	6620	6620	6620	6620	23
267	20240530	145000	169532100	6640	6640	6640	6640	0
268	20240530	144900	169532100	6640	6640	6640	6640	10
269	20240530	144800	169465700	6640	6640	6640	6640	1
270	20240530	144700	169459060	6620	6620	6620	6620	82
271	20240530	144600	168916220	6640	6640	6640	6640	100
272	20240530	144500	168252220	6640	6640	6640	6640	0
273	20240530	144400	168252220	6640	6620	6640	6620	11
274	20240530	144300	168179380	6640	6640	6640	6640	0
275	20240530	144200	168179380	6640	6640	6640	6640	1
276	20240530	144100	168172740	6620	6620	6620	6620	22
277	20240530	144000	168027100	6640	6640	6640	6640	0
278	20240530	143900	168027100	6640	6640	6640	6640	0
279	20240530	143800	168027100	6640	6640	6640	6640	0
280	20240530	143700	168027100	6640	6640	6640	6620	20
281	20240530	143600	167894660	6620	6620	6620	6620	8
282	20240530	143500	167841700	6640	6640	6640	6640	0
283	20240530	143400	167841700	6640	6640	6640	6640	1
284	20240530	143300	167835060	6620	6620	6620	6620	0
285	20240530	143200	167835060	6620	6640	6640	6620	5
286	20240530	143100	167801940	6620	6620	6620	6620	0
287	20240530	143000	167801940	6620	6630	6630	6620	864
288	20240530	142900	162079470	6630	6630	6630	6630	20
289	20240530	142800	161946870	6630	6630	6630	6630	5
290	20240530	142700	161913720	6640	6640	6640	6640	31
291	20240530	142600	161707880	6640	6640	6640	6640	1
292	20240530	142500	161701240	6630	6630	6630	6630	0
293	20240530	142400	161701240	6630	6630	6630	6630	0
294	20240530	142300	161701240	6630	6630	6630	6630	0
295	20240530	142200	161701240	6630	6630	6630	6630	0
296	20240530	142100	161701240	6630	6630	6630	6630	0
297	20240530	142000	161701240	6630	6630	6630	6630	0
298	20240530	141900	161701240	6630	6630	6630	6630	0
299	20240530	141800	161701240	6630	6630	6630	6630	23
300	20240530	141700	161548750	6640	6640	6640	6640	0
301	20240530	141600	161548750	6640	6640	6640	6640	0
302	20240530	141500	161548750	6640	6640	6640	6640	0
303	20240530	141400	161548750	6640	6640	6640	6640	1
304	20240530	141300	161542110	6640	6640	6640	6640	0
305	20240530	141200	161542110	6640	6640	6640	6640	0
306	20240530	141100	161542110	6640	6640	6640	6640	1
307	20240530	141000	161535470	6630	6630	6630	6630	0
308	20240530	140900	161535470	6630	6630	6630	6630	0
309	20240530	140800	161535470	6630	6630	6630	6630	20
310	20240530	140700	161402870	6640	6640	6640	6640	0
311	20240530	140600	161402870	6640	6640	6640	6640	0
312	20240530	140500	161402870	6640	6640	6640	6640	0
313	20240530	140400	161402870	6640	6640	6640	6640	51
314	20240530	140300	161064230	6640	6640	6640	6640	23
315	20240530	140200	160911510	6640	6640	6640	6640	1
316	20240530	140100	160904870	6640	6640	6640	6640	0
317	20240530	140000	160904870	6640	6640	6640	6640	0
318	20240530	135900	160904870	6640	6640	6640	6640	0
319	20240530	135800	160904870	6640	6640	6640	6640	0
320	20240530	135700	160904870	6640	6640	6640	6640	0
321	20240530	135600	160904870	6640	6640	6640	6640	0
322	20240530	135500	160904870	6640	6640	6640	6640	1
323	20240530	135400	160898230	6640	6640	6640	6640	0
324	20240530	135300	160898230	6640	6640	6640	6640	0
325	20240530	135200	160898230	6640	6640	6640	6640	0
326	20240530	135100	160898230	6640	6640	6640	6640	1
327	20240530	135000	160891590	6620	6620	6620	6620	0
328	20240530	134900	160891590	6620	6620	6620	6620	52
329	20240530	134800	160547350	6620	6620	6620	6620	21
330	20240530	134700	160408330	6620	6620	6620	6610	23
331	20240530	134600	160256090	6620	6620	6620	6610	243
332	20240530	134500	158648290	6640	6640	6640	6640	1
333	20240530	134400	158641650	6620	6620	6620	6620	0
334	20240530	134300	158641650	6620	6620	6620	6620	83
335	20240530	134200	158092190	6620	6620	6620	6620	533
336	20240530	134100	154563730	6620	6620	6620	6620	0
337	20240530	134000	154563730	6620	6620	6620	6620	356
338	20240530	133900	152207010	6640	6640	6640	6640	1
339	20240530	133800	152200370	6630	6630	6630	6630	1
340	20240530	133700	152193740	6620	6640	6640	6620	2698
341	20240530	133600	134313630	6640	6640	6640	6640	0
342	20240530	133500	134313630	6640	6640	6640	6640	0
343	20240530	133400	134313630	6640	6640	6640	6640	24
344	20240530	133300	134154270	6650	6650	6650	6650	1
345	20240530	133200	134147620	6650	6650	6650	6650	0
346	20240530	133100	134147620	6650	6650	6650	6650	0
347	20240530	133000	134147620	6650	6650	6650	6650	0
348	20240530	132900	134147620	6650	6650	6650	6650	1
349	20240530	132800	134140970	6630	6630	6630	6630	86
350	20240530	132700	133570790	6650	6650	6650	6650	0
351	20240530	132600	133570790	6650	6650	6650	6650	0
352	20240530	132500	133570790	6650	6650	6650	6650	1
353	20240530	132400	133564140	6630	6650	6650	6630	1748
354	20240530	132300	121963530	6640	6640	6640	6640	30
355	20240530	132200	121764330	6640	6650	6650	6640	74
356	20240530	132100	121272470	6640	6640	6640	6640	0
357	20240530	132000	121272470	6640	6640	6640	6640	0
358	20240530	131900	121272470	6640	6640	6640	6640	53
359	20240530	131800	120920550	6650	6650	6650	6650	0
360	20240530	131700	120920550	6650	6650	6650	6650	0
361	20240530	131600	120920550	6650	6650	6650	6650	0
362	20240530	131500	120920550	6650	6650	6650	6650	0
363	20240530	131400	120920550	6650	6650	6650	6650	4
364	20240530	131300	120893950	6650	6650	6650	6650	0
365	20240530	131200	120893950	6650	6650	6650	6650	0
366	20240530	131100	120893950	6650	6650	6650	6650	169
367	20240530	131000	119770100	6660	6660	6660	6660	0
368	20240530	130900	119770100	6660	6660	6660	6660	0
369	20240530	130800	119770100	6660	6660	6660	6660	1
370	20240530	130700	119763440	6650	6650	6650	6650	278
371	20240530	130600	117914740	6640	6640	6640	6640	0
372	20240530	130500	117914740	6640	6640	6640	6640	171
373	20240530	130400	116779300	6650	6650	6660	6650	212
374	20240530	130300	115369490	6660	6660	6660	6660	0
375	20240530	130200	115369490	6660	6660	6660	6660	0
376	20240530	130100	115369490	6660	6660	6660	6660	0
377	20240530	130000	115369490	6660	6660	6660	6660	0
378	20240530	125900	115369490	6660	6660	6660	6660	0
379	20240530	125800	115369490	6660	6660	6660	6660	20
380	20240530	125700	115236290	6660	6660	6660	6660	0
381	20240530	125600	115236290	6660	6660	6660	6660	0
382	20240530	125500	115236290	6660	6660	6660	6660	0
383	20240530	125400	115236290	6660	6660	6660	6660	0
384	20240530	125300	115236290	6660	6660	6660	6660	1
385	20240530	125200	115229630	6640	6640	6640	6640	0
386	20240530	125100	115229630	6640	6640	6640	6640	21
387	20240530	125000	115090190	6660	6660	6660	6660	0
388	20240530	124900	115090190	6660	6660	6660	6660	0
389	20240530	124800	115090190	6660	6660	6660	6660	0
390	20240530	124700	115090190	6660	6660	6660	6660	1
391	20240530	124600	115083530	6660	6660	6660	6660	10
392	20240530	124500	115016930	6660	6660	6660	6660	0
393	20240530	124400	115016930	6660	6660	6660	6660	8
394	20240530	124300	114963650	6660	6660	6660	6660	5
395	20240530	124200	114930350	6660	6660	6660	6660	0
396	20240530	124100	114930350	6660	6660	6660	6660	0
397	20240530	124000	114930350	6660	6660	6660	6660	0
398	20240530	123900	114930350	6660	6660	6660	6660	0
399	20240530	123800	114930350	6660	6660	6660	6660	0
400	20240530	123700	114930350	6660	6650	6660	6650	50
401	20240530	123600	114597820	6650	6650	6650	6650	0
402	20240530	123500	114597820	6650	6650	6650	6650	0
403	20240530	123400	114597820	6650	6650	6650	6650	0
404	20240530	123300	114597820	6650	6650	6650	6650	0
405	20240530	123200	114597820	6650	6650	6650	6650	60
406	20240530	123100	114198820	6650	6650	6650	6650	20
407	20240530	123000	114065820	6640	6640	6640	6640	8
408	20240530	122900	114012700	6650	6650	6650	6650	0
409	20240530	122800	114012700	6650	6650	6650	6650	1
410	20240530	122700	114006050	6640	6640	6640	6640	0
411	20240530	122600	114006050	6640	6640	6640	6640	0
412	20240530	122500	114006050	6640	6640	6640	6640	0
413	20240530	122400	114006050	6640	6640	6640	6640	0
414	20240530	122300	114006050	6640	6640	6640	6640	152
415	20240530	122200	112996770	6640	6640	6640	6640	0
416	20240530	122100	112996770	6640	6640	6640	6640	0
417	20240530	122000	112996770	6640	6650	6650	6640	2
418	20240530	121900	112983480	6650	6650	6650	6650	0
419	20240530	121800	112983480	6650	6660	6660	6650	12
420	20240530	121700	112903670	6650	6650	6650	6650	0
421	20240530	121600	112903670	6650	6650	6650	6650	0
422	20240530	121500	112903670	6650	6650	6650	6650	81
423	20240530	121400	112365020	6650	6650	6650	6650	103
424	20240530	121300	111680070	6650	6650	6650	6650	10
425	20240530	121200	111613570	6650	6650	6650	6650	0
426	20240530	121100	111613570	6650	6650	6650	6650	1
427	20240530	121000	111606920	6640	6640	6640	6640	0
428	20240530	120900	111606920	6640	6640	6640	6640	0
429	20240530	120800	111606920	6640	6640	6640	6640	0
430	20240530	120700	111606920	6640	6640	6640	6640	0
431	20240530	120600	111606920	6640	6640	6640	6640	1
432	20240530	120500	111600280	6640	6640	6640	6640	0
433	20240530	120400	111600280	6640	6640	6640	6640	0
434	20240530	120300	111600280	6640	6640	6640	6640	24
435	20240530	120200	111440920	6640	6640	6640	6640	500
436	20240530	120100	108120920	6650	6650	6650	6650	0
437	20240530	120000	108120920	6650	6650	6650	6650	30
438	20240530	115900	107921420	6650	6650	6650	6650	0
439	20240530	115800	107921420	6650	6650	6650	6650	0
440	20240530	115700	107921420	6650	6650	6650	6650	0
441	20240530	115600	107921420	6650	6650	6650	6650	0
442	20240530	115500	107921420	6650	6650	6650	6650	15
443	20240530	115400	107821670	6650	6650	6650	6650	118
444	20240530	115300	107036970	6650	6650	6650	6650	1
445	20240530	115200	107030320	6660	6660	6660	6660	0
446	20240530	115100	107030320	6660	6660	6660	6660	0
447	20240530	115000	107030320	6660	6660	6660	6660	1
448	20240530	114900	107023660	6650	6650	6650	6650	20
449	20240530	114800	106890660	6650	6660	6660	6650	216
450	20240530	114700	105454100	6680	6680	6680	6680	0
451	20240530	114600	105454100	6680	6680	6680	6680	0
452	20240530	114500	105454100	6680	6680	6680	6680	0
453	20240530	114400	105454100	6680	6680	6680	6680	0
454	20240530	114300	105454100	6680	6680	6680	6680	1
455	20240530	114200	105447420	6650	6650	6650	6650	0
456	20240530	114100	105447420	6650	6650	6650	6650	0
457	20240530	114000	105447420	6650	6650	6650	6650	51
458	20240530	113900	105108270	6680	6680	6680	6680	0
459	20240530	113800	105108270	6680	6680	6680	6680	0
460	20240530	113700	105108270	6680	6680	6680	6680	0
461	20240530	113600	105108270	6680	6680	6680	6680	149
462	20240530	113500	104112950	6680	6680	6680	6680	0
463	20240530	113400	104112950	6680	6680	6680	6680	0
464	20240530	113300	104112950	6680	6680	6680	6680	1
465	20240530	113200	104106270	6690	6690	6690	6690	1
466	20240530	113100	104099580	6670	6670	6670	6670	1
467	20240530	113000	104092910	6650	6650	6650	6650	0
468	20240530	112900	104092910	6650	6650	6650	6650	0
469	20240530	112800	104092910	6650	6650	6650	6650	0
470	20240530	112700	104092910	6650	6650	6650	6650	0
471	20240530	112600	104092910	6650	6650	6650	6650	138
472	20240530	112500	103175210	6650	6650	6650	6650	10
473	20240530	112400	103108710	6650	6650	6650	6650	0
474	20240530	112300	103108710	6650	6650	6650	6650	0
475	20240530	112200	103108710	6650	6650	6650	6650	59
476	20240530	112100	102716360	6650	6650	6650	6650	30
477	20240530	112000	102516860	6650	6650	6650	6650	0
478	20240530	111900	102516860	6650	6650	6650	6650	0
479	20240530	111800	102516860	6650	6650	6650	6650	314
480	20240530	111700	100428760	6650	6650	6650	6650	0
481	20240530	111600	100428760	6650	6650	6650	6650	0
482	20240530	111500	100428760	6650	6650	6650	6650	0
483	20240530	111400	100428760	6650	6650	6650	6650	0
484	20240530	111300	100428760	6650	6650	6650	6650	0
485	20240530	111200	100428760	6650	6650	6650	6650	0
486	20240530	111100	100428760	6650	6650	6650	6650	72
487	20240530	111000	99949960	6650	6670	6670	6650	2
488	20240530	110900	99936640	6650	6650	6650	6650	1
489	20240530	110800	99929990	6670	6670	6670	6670	0
490	20240530	110700	99929990	6670	6650	6670	6650	2
491	20240530	110600	99916670	6670	6670	6670	6670	0
492	20240530	110500	99916670	6670	6660	6670	6660	2
493	20240530	110400	99903340	6640	6640	6640	6640	998
494	20240530	110300	93276620	6640	6660	6660	6640	102
495	20240530	110200	92599320	6640	6640	6640	6640	0
496	20240530	110100	92599320	6640	6640	6640	6640	703
497	20240530	110000	87931400	6640	6640	6640	6640	535
498	20240530	105900	84379000	6660	6660	6660	6660	0
499	20240530	105800	84379000	6660	6660	6660	6660	0
500	20240530	105700	84379000	6660	6660	6660	6660	1
501	20240530	105600	84372340	6640	6640	6640	6640	191
502	20240530	105500	83104100	6640	6640	6640	6640	0
503	20240530	105400	83104100	6640	6640	6640	6640	0
504	20240530	105300	83104100	6640	6640	6640	6640	44
505	20240530	105200	82811940	6640	6640	6640	6640	100
506	20240530	105100	82147940	6660	6660	6660	6660	0
507	20240530	105000	82147940	6660	6660	6660	6660	1
508	20240530	104900	82141280	6660	6660	6660	6660	100
509	20240530	104800	81475280	6690	6690	6690	6690	0
510	20240530	104700	81475280	6690	6690	6690	6690	0
511	20240530	104600	81475280	6690	6690	6690	6690	1
512	20240530	104500	81468590	6640	6640	6640	6640	250
513	20240530	104400	79808590	6640	6690	6690	6640	25
514	20240530	104300	79642540	6650	6650	6650	6650	4
515	20240530	104200	79615940	6690	6690	6690	6690	0
516	20240530	104100	79615940	6690	6690	6690	6690	0
517	20240530	104000	79615940	6690	6690	6690	6690	0
518	20240530	103900	79615940	6690	6690	6690	6690	0
519	20240530	103800	79615940	6690	6690	6690	6690	0
520	20240530	103700	79615940	6690	6690	6690	6690	0
521	20240530	103600	79615940	6690	6690	6690	6690	10
522	20240530	103500	79549040	6690	6690	6690	6690	0
523	20240530	103400	79549040	6690	6690	6690	6690	0
524	20240530	103300	79549040	6690	6690	6690	6690	1
525	20240530	103200	79542350	6690	6640	6690	6630	101
526	20240530	103100	78871920	6700	6700	6700	6700	0
527	20240530	103000	78871920	6700	6700	6700	6700	0
528	20240530	102900	78871920	6700	6700	6700	6700	1
529	20240530	102800	78865220	6700	6700	6700	6700	0
530	20240530	102700	78865220	6700	6700	6700	6700	0
531	20240530	102600	78865220	6700	6700	6700	6700	0
532	20240530	102500	78865220	6700	6700	6700	6700	0
533	20240530	102400	78865220	6700	6700	6700	6700	0
534	20240530	102300	78865220	6700	6630	6700	6630	323
535	20240530	102200	76711660	6640	6640	6640	6640	2
536	20240530	102100	76698380	6650	6650	6650	6650	0
537	20240530	102000	76698380	6650	6650	6650	6650	0
538	20240530	101900	76698380	6650	6650	6650	6650	150
539	20240530	101800	75700880	6650	6650	6650	6650	0
540	20240530	101700	75700880	6650	6650	6650	6650	0
541	20240530	101600	75700880	6650	6650	6650	6650	0
542	20240530	101500	75700880	6650	6630	6650	6630	17
543	20240530	101400	75588130	6630	6630	6630	6630	62
544	20240530	101300	75177070	6640	6640	6640	6640	3
545	20240530	101200	75157150	6650	6650	6650	6650	0
546	20240530	101100	75157150	6650	6650	6650	6650	0
547	20240530	101000	75157150	6650	6640	6650	6630	230
548	20240530	100900	73631540	6650	6640	6650	6640	601
549	20240530	100800	69640890	6640	6640	6640	6640	0
550	20240530	100700	69640890	6640	6650	6650	6640	29
551	20240530	100600	69448090	6660	6660	6660	6660	21
552	20240530	100500	69308230	6660	6660	6660	6660	0
553	20240530	100400	69308230	6660	6660	6660	6660	0
554	20240530	100300	69308230	6660	6660	6660	6660	0
555	20240530	100200	69308230	6660	6660	6660	6660	0
556	20240530	100100	69308230	6660	6670	6670	6660	119
557	20240530	100000	68514680	6670	6670	6670	6670	0
558	20240530	095900	68514680	6670	6670	6670	6670	0
559	20240530	095800	68514680	6670	6670	6670	6670	10
560	20240530	095700	68447980	6660	6660	6660	6660	246
561	20240530	095600	66809620	6660	6660	6660	6660	0
562	20240530	095500	66809620	6660	6660	6660	6660	1
563	20240530	095400	66802960	6640	6640	6640	6640	0
564	20240530	095300	66802960	6640	6640	6640	6640	50
565	20240530	095200	66470960	6640	6640	6640	6640	0
566	20240530	095100	66470960	6640	6640	6640	6640	30
567	20240530	095000	66271760	6640	6640	6640	6640	305
568	20240530	094900	64246560	6640	6650	6650	6640	200
569	20240530	094800	62918500	6670	6670	6670	6670	0
570	20240530	094700	62918500	6670	6670	6670	6670	0
571	20240530	094600	62918500	6670	6670	6670	6670	0
572	20240530	094500	62918500	6670	6670	6670	6670	0
573	20240530	094400	62918500	6670	6670	6670	6670	3
574	20240530	094300	62898490	6670	6650	6670	6640	424
575	20240530	094200	60075540	6650	6650	6650	6650	748
576	20240530	094100	55101340	6650	6650	6650	6650	0
577	20240530	094000	55101340	6650	6670	6670	6650	1154
578	20240530	093900	47416480	6670	6670	6670	6670	0
579	20240530	093800	47416480	6670	6700	6700	6670	2
580	20240530	093700	47403110	6700	6700	6700	6700	501
581	20240530	093600	44046410	6670	6670	6670	6670	565
582	20240530	093500	40277860	6670	6670	6670	6670	0
583	20240530	093400	40277860	6670	6670	6670	6670	0
584	20240530	093300	40277860	6670	6670	6670	6670	0
585	20240530	093200	40277860	6670	6680	6680	6670	500
586	20240530	093100	36941590	6680	6680	6680	6680	0
587	20240530	093000	36941590	6680	6680	6680	6680	29
588	20240530	092900	36747870	6680	6680	6680	6680	149
589	20240530	092800	35752550	6680	6690	6690	6680	190
590	20240530	092700	34482550	6730	6730	6730	6730	0
591	20240530	092600	34482550	6730	6720	6730	6720	190
592	20240530	092500	33203900	6730	6690	6730	6660	251
593	20240530	092400	31525010	6700	6680	6700	6680	900
594	20240530	092300	25497130	6680	6670	6680	6670	877
595	20240530	092200	19641540	6670	6670	6670	6670	1
596	20240530	092100	19634870	6660	6660	6660	6660	0
597	20240530	092000	19634870	6660	6660	6660	6660	149
598	20240530	091900	18642530	6670	6670	6670	6660	151
599	20240530	091800	17636850	6670	6670	6670	6670	5
600	20240530	091700	17603500	6670	6670	6670	6670	0
601	20240530	091600	17603500	6670	6670	6670	6670	10
602	20240530	091500	17536800	6670	6660	6670	6660	211
603	20240530	091400	16131510	6670	6670	6670	6660	9
604	20240530	091300	16071550	6660	6670	6670	6660	154
605	20240530	091200	15045710	6670	6670	6670	6670	0
606	20240530	091100	15045710	6670	6670	6670	6670	0
607	20240530	091000	15045710	6670	6670	6670	6670	50
608	20240530	090900	14712210	6670	6670	6670	6670	10
609	20240530	090800	14645510	6670	6680	6680	6660	189
610	20240530	090700	13385540	6680	6700	6700	6680	102
611	20240530	090600	12703180	6700	6700	6700	6700	20
612	20240530	090500	12569180	6700	6680	6700	6680	627
613	20240530	090400	8372820	6700	6680	6700	6680	6
614	20240530	090300	8332680	6680	6680	6680	6680	51
615	20240530	090200	7992000	6660	6660	6660	6660	100
616	20240530	090100	7326000	6660	6660	6660	6660	0
617	20240530	090000	7326000	6660	6660	6660	6660	1100