KissMeData/177830/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	203200	457044000	3570	3570	3570	3570	4060
3	20240530	203100	457044000	3570	3570	3570	3570	0
4	20240530	203000	457044000	3570	3570	3570	3570	0
5	20240530	202900	457044000	3570	3570	3570	3570	0
6	20240530	202800	457044000	3570	3570	3570	3570	0
7	20240530	202700	457044000	3570	3570	3570	3570	0
8	20240530	202600	457044000	3570	3570	3570	3570	0
9	20240530	202500	457044000	3570	3570	3570	3570	0
10	20240530	202400	457044000	3570	3570	3570	3570	0
11	20240530	202300	457044000	3570	3570	3570	3570	0
12	20240530	202200	457044000	3570	3570	3570	3570	0
13	20240530	202100	457044000	3570	3570	3570	3570	0
14	20240530	202000	457044000	3570	3570	3570	3570	0
15	20240530	201900	457044000	3570	3570	3570	3570	0
16	20240530	201800	457044000	3570	3570	3570	3570	0
17	20240530	201700	457044000	3570	3570	3570	3570	0
18	20240530	201600	457044000	3570	3570	3570	3570	0
19	20240530	201500	457044000	3570	3570	3570	3570	0
20	20240530	201400	457044000	3570	3570	3570	3570	0
21	20240530	201300	457044000	3570	3570	3570	3570	0
22	20240530	201200	457044000	3570	3570	3570	3570	0
23	20240530	201100	457044000	3570	3570	3570	3570	0
24	20240530	201000	457044000	3570	3570	3570	3570	0
25	20240530	200900	457044000	3570	3570	3570	3570	0
26	20240530	200800	457044000	3570	3570	3570	3570	0
27	20240530	200700	457044000	3570	3570	3570	3570	0
28	20240530	200600	457044000	3570	3570	3570	3570	0
29	20240530	200500	457044000	3570	3570	3570	3570	0
30	20240530	200400	457044000	3570	3570	3570	3570	0
31	20240530	200300	457044000	3570	3570	3570	3570	0
32	20240530	200200	457044000	3570	3570	3570	3570	4060
33	20240530	200100	457044000	3570	3570	3570	3570	0
34	20240530	200000	457044000	3570	3570	3570	3570	0
35	20240530	195900	457044000	3570	3570	3570	3570	0
36	20240530	195800	457044000	3570	3570	3570	3570	0
37	20240530	195700	457044000	3570	3570	3570	3570	0
38	20240530	195600	457044000	3570	3570	3570	3570	0
39	20240530	195500	457044000	3570	3570	3570	3570	0
40	20240530	195400	457044000	3570	3570	3570	3570	0
41	20240530	195300	457044000	3570	3570	3570	3570	0
42	20240530	195200	457044000	3570	3570	3570	3570	0
43	20240530	195100	457044000	3570	3570	3570	3570	0
44	20240530	195000	457044000	3570	3570	3570	3570	0
45	20240530	194900	457044000	3570	3570	3570	3570	0
46	20240530	194800	457044000	3570	3570	3570	3570	0
47	20240530	194700	457044000	3570	3570	3570	3570	0
48	20240530	194600	457044000	3570	3570	3570	3570	0
49	20240530	194500	457044000	3570	3570	3570	3570	0
50	20240530	194400	457044000	3570	3570	3570	3570	0
51	20240530	194300	457044000	3570	3570	3570	3570	0
52	20240530	194200	457044000	3570	3570	3570	3570	0
53	20240530	194100	457044000	3570	3570	3570	3570	0
54	20240530	194000	457044000	3570	3570	3570	3570	0
55	20240530	193900	457044000	3570	3570	3570	3570	0
56	20240530	193800	457044000	3570	3570	3570	3570	0
57	20240530	193700	457044000	3570	3570	3570	3570	0
58	20240530	193600	457044000	3570	3570	3570	3570	0
59	20240530	193500	457044000	3570	3570	3570	3570	0
60	20240530	193400	457044000	3570	3570	3570	3570	0
61	20240530	193300	457044000	3570	3570	3570	3570	0
62	20240530	193200	457044000	3570	3570	3570	3570	4060
63	20240530	193100	457044000	3570	3570	3570	3570	0
64	20240530	193000	457044000	3570	3570	3570	3570	0
65	20240530	192900	457044000	3570	3570	3570	3570	0
66	20240530	192800	457044000	3570	3570	3570	3570	0
67	20240530	192700	457044000	3570	3570	3570	3570	0
68	20240530	192600	457044000	3570	3570	3570	3570	0
69	20240530	192500	457044000	3570	3570	3570	3570	0
70	20240530	192400	457044000	3570	3570	3570	3570	0
71	20240530	192300	457044000	3570	3570	3570	3570	0
72	20240530	192200	457044000	3570	3570	3570	3570	0
73	20240530	192100	457044000	3570	3570	3570	3570	0
74	20240530	192000	457044000	3570	3570	3570	3570	0
75	20240530	191900	457044000	3570	3570	3570	3570	0
76	20240530	191800	457044000	3570	3570	3570	3570	0
77	20240530	191700	457044000	3570	3570	3570	3570	0
78	20240530	191600	457044000	3570	3570	3570	3570	0
79	20240530	191500	457044000	3570	3570	3570	3570	0
80	20240530	191400	457044000	3570	3570	3570	3570	0
81	20240530	191300	457044000	3570	3570	3570	3570	0
82	20240530	191200	457044000	3570	3570	3570	3570	0
83	20240530	191100	457044000	3570	3570	3570	3570	0
84	20240530	191000	457044000	3570	3570	3570	3570	0
85	20240530	190900	457044000	3570	3570	3570	3570	0
86	20240530	190800	457044000	3570	3570	3570	3570	0
87	20240530	190700	457044000	3570	3570	3570	3570	0
88	20240530	190600	457044000	3570	3570	3570	3570	0
89	20240530	190500	457044000	3570	3570	3570	3570	0
90	20240530	190400	457044000	3570	3570	3570	3570	0
91	20240530	190300	457044000	3570	3570	3570	3570	0
92	20240530	190200	457044000	3570	3570	3570	3570	4060
93	20240530	190100	457044000	3570	3570	3570	3570	0
94	20240530	190000	457044000	3570	3570	3570	3570	0
95	20240530	185900	457044000	3570	3570	3570	3570	0
96	20240530	185800	457044000	3570	3570	3570	3570	0
97	20240530	185700	457044000	3570	3570	3570	3570	0
98	20240530	185600	457044000	3570	3570	3570	3570	0
99	20240530	185500	457044000	3570	3570	3570	3570	0
100	20240530	185400	457044000	3570	3570	3570	3570	0
101	20240530	185300	457044000	3570	3570	3570	3570	0
102	20240530	185200	457044000	3570	3570	3570	3570	0
103	20240530	185100	457044000	3570	3570	3570	3570	0
104	20240530	185000	457044000	3570	3570	3570	3570	0
105	20240530	184900	457044000	3570	3570	3570	3570	0
106	20240530	184800	457044000	3570	3570	3570	3570	0
107	20240530	184700	457044000	3570	3570	3570	3570	0
108	20240530	184600	457044000	3570	3570	3570	3570	0
109	20240530	184500	457044000	3570	3570	3570	3570	0
110	20240530	184400	457044000	3570	3570	3570	3570	0
111	20240530	184300	457044000	3570	3570	3570	3570	0
112	20240530	184200	457044000	3570	3570	3570	3570	0
113	20240530	184100	457044000	3570	3570	3570	3570	0
114	20240530	184000	457044000	3570	3570	3570	3570	0
115	20240530	183900	457044000	3570	3570	3570	3570	0
116	20240530	183800	457044000	3570	3570	3570	3570	0
117	20240530	183700	457044000	3570	3570	3570	3570	0
118	20240530	183600	457044000	3570	3570	3570	3570	0
119	20240530	183500	457044000	3570	3570	3570	3570	0
120	20240530	183400	457044000	3570	3570	3570	3570	0
121	20240530	183300	457044000	3570	3570	3570	3570	0
122	20240530	183200	457044000	3570	3570	3570	3570	4060
123	20240530	183100	457044000	3570	3570	3570	3570	0
124	20240530	183000	457044000	3570	3570	3570	3570	0
125	20240530	182900	457044000	3570	3570	3570	3570	0
126	20240530	182800	457044000	3570	3570	3570	3570	0
127	20240530	182700	457044000	3570	3570	3570	3570	0
128	20240530	182600	457044000	3570	3570	3570	3570	0
129	20240530	182500	457044000	3570	3570	3570	3570	0
130	20240530	182400	457044000	3570	3570	3570	3570	0
131	20240530	182300	457044000	3570	3570	3570	3570	0
132	20240530	182200	457044000	3570	3570	3570	3570	0
133	20240530	182100	457044000	3570	3570	3570	3570	0
134	20240530	182000	457044000	3570	3570	3570	3570	0
135	20240530	181900	457044000	3570	3570	3570	3570	0
136	20240530	181800	457044000	3570	3570	3570	3570	0
137	20240530	181700	457044000	3570	3570	3570	3570	0
138	20240530	181600	457044000	3570	3570	3570	3570	0
139	20240530	181500	457044000	3570	3570	3570	3570	0
140	20240530	181400	457044000	3570	3570	3570	3570	0
141	20240530	181300	457044000	3570	3570	3570	3570	0
142	20240530	181200	457044000	3570	3570	3570	3570	0
143	20240530	181100	457044000	3570	3570	3570	3570	0
144	20240530	181000	457044000	3570	3570	3570	3570	0
145	20240530	180900	457044000	3570	3570	3570	3570	0
146	20240530	180800	457044000	3570	3570	3570	3570	0
147	20240530	180700	457044000	3570	3570	3570	3570	0
148	20240530	180600	457044000	3570	3570	3570	3570	0
149	20240530	180500	457044000	3570	3570	3570	3570	0
150	20240530	180400	457044000	3570	3570	3570	3570	0
151	20240530	180300	457044000	3570	3570	3570	3570	0
152	20240530	180200	457044000	3570	3570	3570	3570	4060
153	20240530	180100	457044000	3570	3570	3570	3570	0
154	20240530	180000	457044000	3570	3570	3570	3570	0
155	20240530	175900	457044000	3570	3570	3570	3570	0
156	20240530	175800	457044000	3570	3570	3570	3570	0
157	20240530	175700	457044000	3570	3570	3570	3570	0
158	20240530	175600	457044000	3570	3570	3570	3570	0
159	20240530	175500	457044000	3570	3570	3570	3570	0
160	20240530	175400	457044000	3570	3570	3570	3570	0
161	20240530	175300	457044000	3570	3570	3570	3570	0
162	20240530	175200	457044000	3570	3570	3570	3570	0
163	20240530	175100	457044000	3570	3570	3570	3570	0
164	20240530	175000	457044000	3570	3570	3570	3570	0
165	20240530	174900	457044000	3570	3570	3570	3570	0
166	20240530	174800	457044000	3570	3570	3570	3570	0
167	20240530	174700	457044000	3570	3570	3570	3570	0
168	20240530	174600	457044000	3570	3570	3570	3570	0
169	20240530	174500	457044000	3570	3570	3570	3570	0
170	20240530	174400	457044000	3570	3570	3570	3570	0
171	20240530	174300	457044000	3570	3570	3570	3570	0
172	20240530	174200	457044000	3570	3570	3570	3570	0
173	20240530	174100	457044000	3570	3570	3570	3570	0
174	20240530	174000	457044000	3570	3570	3570	3570	0
175	20240530	173900	457044000	3570	3570	3570	3570	0
176	20240530	173800	457044000	3570	3570	3570	3570	0
177	20240530	173700	457044000	3570	3570	3570	3570	0
178	20240530	173600	457044000	3570	3570	3570	3570	0
179	20240530	173500	457044000	3570	3570	3570	3570	0
180	20240530	173400	457044000	3570	3570	3570	3570	0
181	20240530	173300	457044000	3570	3570	3570	3570	0
182	20240530	173200	457044000	3570	3570	3570	3570	4060
183	20240530	173100	457044000	3570	3570	3570	3570	0
184	20240530	173000	457044000	3570	3570	3570	3570	0
185	20240530	172900	457044000	3570	3570	3570	3570	0
186	20240530	172800	457044000	3570	3570	3570	3570	0
187	20240530	172700	457044000	3570	3570	3570	3570	0
188	20240530	172600	457044000	3570	3570	3570	3570	0
189	20240530	172500	457044000	3570	3570	3570	3570	0
190	20240530	172400	457044000	3570	3570	3570	3570	0
191	20240530	172300	457044000	3570	3570	3570	3570	0
192	20240530	172200	457044000	3570	3570	3570	3570	0
193	20240530	172100	457044000	3570	3570	3570	3570	0
194	20240530	172000	457044000	3570	3570	3570	3570	0
195	20240530	171900	457044000	3570	3570	3570	3570	0
196	20240530	171800	457044000	3570	3570	3570	3570	0
197	20240530	171700	457044000	3570	3570	3570	3570	0
198	20240530	171600	457044000	3570	3570	3570	3570	0
199	20240530	171500	457044000	3570	3570	3570	3570	0
200	20240530	171400	457044000	3570	3570	3570	3570	0
201	20240530	171300	457044000	3570	3570	3570	3570	0
202	20240530	171200	457044000	3570	3570	3570	3570	0
203	20240530	171100	457044000	3570	3570	3570	3570	0
204	20240530	171000	457044000	3570	3570	3570	3570	0
205	20240530	170900	457044000	3570	3570	3570	3570	0
206	20240530	170800	457044000	3570	3570	3570	3570	0
207	20240530	170700	457044000	3570	3570	3570	3570	0
208	20240530	170600	457044000	3570	3570	3570	3570	0
209	20240530	170500	457044000	3570	3570	3570	3570	0
210	20240530	170400	457044000	3570	3570	3570	3570	0
211	20240530	170300	457044000	3570	3570	3570	3570	0
212	20240530	170200	457044000	3570	3570	3570	3570	4060
213	20240530	170100	457044000	3570	3570	3570	3570	0
214	20240530	170000	457044000	3570	3570	3570	3570	0
215	20240530	165900	457044000	3570	3570	3570	3570	0
216	20240530	165800	457044000	3570	3570	3570	3570	0
217	20240530	165700	457044000	3570	3570	3570	3570	0
218	20240530	165600	457044000	3570	3570	3570	3570	0
219	20240530	165500	457044000	3570	3570	3570	3570	0
220	20240530	165400	457044000	3570	3570	3570	3570	0
221	20240530	165300	457044000	3570	3570	3570	3570	0
222	20240530	165200	457044000	3570	3570	3570	3570	0
223	20240530	165100	457044000	3570	3570	3570	3570	0
224	20240530	165000	457044000	3570	3570	3570	3570	0
225	20240530	164900	457044000	3570	3570	3570	3570	0
226	20240530	164800	457044000	3570	3570	3570	3570	0
227	20240530	164700	457044000	3570	3570	3570	3570	0
228	20240530	164600	457044000	3570	3570	3570	3570	0
229	20240530	164500	457044000	3570	3570	3570	3570	0
230	20240530	164400	457044000	3570	3570	3570	3570	0
231	20240530	164300	457044000	3570	3570	3570	3570	0
232	20240530	164200	457044000	3570	3570	3570	3570	0
233	20240530	164100	457044000	3570	3570	3570	3570	0
234	20240530	164000	457044000	3570	3570	3570	3570	0
235	20240530	163900	457044000	3570	3570	3570	3570	0
236	20240530	163800	457044000	3570	3570	3570	3570	0
237	20240530	163700	457044000	3570	3570	3570	3570	0
238	20240530	163600	457044000	3570	3570	3570	3570	0
239	20240530	163500	457044000	3570	3570	3570	3570	0
240	20240530	163400	457044000	3570	3570	3570	3570	0
241	20240530	163300	457044000	3570	3570	3570	3570	0
242	20240530	163200	457044000	3570	3570	3570	3570	4060
243	20240530	163100	457044000	3570	3570	3570	3570	0
244	20240530	163000	457044000	3570	3570	3570	3570	0
245	20240530	162900	457044000	3570	3570	3570	3570	0
246	20240530	162800	457044000	3570	3570	3570	3570	0
247	20240530	162700	457044000	3570	3570	3570	3570	0
248	20240530	162600	457044000	3570	3570	3570	3570	0
249	20240530	162500	457044000	3570	3570	3570	3570	0
250	20240530	162400	457044000	3570	3570	3570	3570	0
251	20240530	162300	457044000	3570	3570	3570	3570	0
252	20240530	162200	457044000	3570	3570	3570	3570	0
253	20240530	162100	457044000	3570	3570	3570	3570	0
254	20240530	162000	457044000	3570	3570	3570	3570	0
255	20240530	161900	457044000	3570	3570	3570	3570	0
256	20240530	161800	457044000	3570	3570	3570	3570	0
257	20240530	161700	457044000	3570	3570	3570	3570	0
258	20240530	161600	457044000	3570	3570	3570	3570	0
259	20240530	161500	457044000	3570	3570	3570	3570	0
260	20240530	161400	457044000	3570	3570	3570	3570	0
261	20240530	161300	457044000	3570	3570	3570	3570	0
262	20240530	161200	457044000	3570	3570	3570	3570	0
263	20240530	161100	457044000	3570	3570	3570	3570	0
264	20240530	161000	457044000	3570	3570	3570	3570	0
265	20240530	160900	457044000	3570	3570	3570	3570	0
266	20240530	160800	457044000	3570	3570	3570	3570	0
267	20240530	160700	457044000	3570	3570	3570	3570	0
268	20240530	160600	457044000	3570	3570	3570	3570	0
269	20240530	160500	457044000	3570	3570	3570	3570	0
270	20240530	160400	457044000	3570	3570	3570	3570	0
271	20240530	160300	457044000	3570	3570	3570	3570	0
272	20240530	160200	457044000	3570	3570	3570	3570	4060
273	20240530	160100	457044000	3570	3570	3570	3570	0
274	20240530	160000	457044000	3570	3570	3570	3570	0
275	20240530	155900	457044000	3570	3570	3570	3570	0
276	20240530	155800	457044000	3570	3570	3570	3570	0
277	20240530	155700	457044000	3570	3570	3570	3570	0
278	20240530	155600	457044000	3570	3570	3570	3570	0
279	20240530	155500	457044000	3570	3570	3570	3570	0
280	20240530	155400	457044000	3570	3570	3570	3570	0
281	20240530	155300	457044000	3570	3570	3570	3570	0
282	20240530	155200	457044000	3570	3570	3570	3570	0
283	20240530	155100	457044000	3570	3570	3570	3570	0
284	20240530	155000	457044000	3570	3570	3570	3570	0
285	20240530	154900	457044000	3570	3570	3570	3570	0
286	20240530	154800	457044000	3570	3570	3570	3570	0
287	20240530	154700	457044000	3570	3570	3570	3570	0
288	20240530	154600	457044000	3570	3570	3570	3570	0
289	20240530	154500	457044000	3570	3570	3570	3570	0
290	20240530	154400	457044000	3570	3570	3570	3570	0
291	20240530	154300	457044000	3570	3570	3570	3570	0
292	20240530	154200	457044000	3570	3570	3570	3570	0
293	20240530	154100	457044000	3570	3570	3570	3570	0
294	20240530	154000	457044000	3570	3570	3570	3570	0
295	20240530	153900	457044000	3570	3570	3570	3570	0
296	20240530	153800	457044000	3570	3570	3570	3570	0
297	20240530	153700	457044000	3570	3570	3570	3570	0
298	20240530	153600	457044000	3570	3570	3570	3570	0
299	20240530	153500	457044000	3570	3570	3570	3570	0
300	20240530	153400	457044000	3570	3570	3570	3570	0
301	20240530	153300	457044000	3570	3570	3570	3570	0
302	20240530	153200	457044000	3570	3570	3570	3570	4060
303	20240530	153100	457044000	3570	3570	3570	3570	0
304	20240530	153000	457044000	3570	3570	3570	3570	4060
305	20240530	152900	442549800	3600	3600	3600	3600	0
306	20240530	152800	442549800	3600	3600	3600	3600	0
307	20240530	152700	442549800	3600	3600	3600	3600	0
308	20240530	152600	442549800	3600	3600	3600	3600	0
309	20240530	152500	442549800	3600	3600	3600	3600	0
310	20240530	152400	442549800	3600	3600	3600	3600	0
311	20240530	152300	442549800	3600	3600	3600	3600	0
312	20240530	152200	442549800	3600	3600	3600	3600	0
313	20240530	152100	442549800	3600	3600	3600	3600	0
314	20240530	152000	442549800	3600	3600	3600	3600	0
315	20240530	151900	442549800	3600	3595	3600	3595	1049
316	20240530	151800	438778190	3595	3590	3595	3580	166
317	20240530	151700	438181995	3585	3585	3585	3585	718
318	20240530	151600	435607965	3585	3585	3585	3585	1
319	20240530	151500	435604380	3580	3580	3580	3580	0
320	20240530	151400	435604380	3580	3580	3580	3580	1
321	20240530	151300	435600800	3585	3585	3585	3585	1
322	20240530	151200	435597215	3585	3585	3585	3585	0
323	20240530	151100	435597215	3585	3585	3585	3575	3484
324	20240530	151000	423107375	3580	3570	3585	3570	2902
325	20240530	150900	412734225	3570	3570	3570	3570	38
326	20240530	150800	412598565	3570	3575	3575	3570	329
327	20240530	150700	411424020	3575	3575	3575	3575	0
328	20240530	150600	411424020	3575	3575	3575	3570	225
329	20240530	150500	410620760	3575	3575	3575	3575	2
330	20240530	150400	410613610	3580	3580	3580	3575	7
331	20240530	150300	410588575	3570	3570	3570	3570	610
332	20240530	150200	408410875	3580	3580	3580	3580	87
333	20240530	150100	408099415	3580	3580	3580	3580	289
334	20240530	150000	407064795	3575	3575	3575	3560	2666
335	20240530	145900	397556925	3580	3580	3580	3580	30
336	20240530	145800	397449525	3580	3580	3580	3575	1126
337	20240530	145700	393420070	3580	3580	3580	3580	0
338	20240530	145600	393420070	3580	3580	3580	3580	13
339	20240530	145500	393373530	3580	3575	3580	3570	191
340	20240530	145400	392690610	3575	3575	3575	3575	300
341	20240530	145300	391618110	3575	3575	3575	3575	0
342	20240530	145200	391618110	3575	3575	3575	3575	3
343	20240530	145100	391607385	3580	3580	3580	3580	0
344	20240530	145000	391607385	3580	3580	3580	3580	1
345	20240530	144900	391603805	3590	3590	3590	3590	0
346	20240530	144800	391603805	3590	3580	3590	3580	191
347	20240530	144700	390920015	3575	3575	3575	3575	63
348	20240530	144600	390694790	3580	3580	3580	3580	1
349	20240530	144500	390691210	3580	3575	3580	3575	152
350	20240530	144400	390147800	3585	3585	3585	3585	5
351	20240530	144300	390129875	3585	3585	3585	3585	0
352	20240530	144200	390129875	3585	3585	3585	3585	20
353	20240530	144100	390058175	3580	3580	3580	3575	273
354	20240530	144000	389080845	3570	3570	3570	3570	5
355	20240530	143900	389062995	3570	3570	3570	3570	0
356	20240530	143800	389062995	3570	3570	3570	3570	2
357	20240530	143700	389055855	3570	3570	3570	3570	8966
358	20240530	143600	357047235	3590	3590	3590	3590	0
359	20240530	143500	357047235	3590	3590	3590	3590	0
360	20240530	143400	357047235	3590	3590	3590	3590	0
361	20240530	143300	357047235	3590	3590	3590	3590	6
362	20240530	143200	357025695	3590	3590	3590	3590	0
363	20240530	143100	357025695	3590	3590	3590	3590	0
364	20240530	143000	357025695	3590	3590	3590	3590	0
365	20240530	142900	357025695	3590	3590	3590	3590	0
366	20240530	142800	357025695	3590	3590	3590	3590	1
367	20240530	142700	357022105	3590	3590	3590	3590	0
368	20240530	142600	357022105	3590	3590	3590	3590	1
369	20240530	142500	357018515	3585	3585	3585	3585	3
370	20240530	142400	357007760	3590	3590	3590	3590	20
371	20240530	142300	356935960	3590	3590	3590	3590	1
372	20240530	142200	356932370	3580	3580	3580	3580	951
373	20240530	142100	353527790	3580	3580	3580	3580	0
374	20240530	142000	353527790	3580	3580	3580	3580	15
375	20240530	141900	353474090	3580	3580	3580	3580	0
376	20240530	141800	353474090	3580	3580	3580	3580	1
377	20240530	141700	353470510	3580	3580	3580	3580	0
378	20240530	141600	353470510	3580	3580	3580	3580	0
379	20240530	141500	353470510	3580	3580	3580	3580	0
380	20240530	141400	353470510	3580	3580	3580	3580	0
381	20240530	141300	353470510	3580	3580	3580	3580	300
382	20240530	141200	352396510	3575	3575	3575	3575	0
383	20240530	141100	352396510	3575	3575	3575	3575	527
384	20240530	141000	350512485	3570	3570	3570	3570	0
385	20240530	140900	350512485	3570	3570	3570	3570	10
386	20240530	140800	350476785	3570	3570	3570	3570	0
387	20240530	140700	350476785	3570	3570	3570	3570	0
388	20240530	140600	350476785	3570	3570	3570	3570	0
389	20240530	140500	350476785	3570	3570	3570	3570	15
390	20240530	140400	350423235	3565	3565	3565	3565	0
391	20240530	140300	350423235	3565	3575	3575	3565	3115
392	20240530	140200	339314970	3575	3575	3575	3575	33
393	20240530	140100	339196995	3575	3575	3575	3575	0
394	20240530	140000	339196995	3575	3575	3575	3575	0
395	20240530	135900	339196995	3575	3575	3575	3575	0
396	20240530	135800	339196995	3575	3575	3575	3575	0
397	20240530	135700	339196995	3575	3575	3575	3575	0
398	20240530	135600	339196995	3575	3575	3575	3575	70
399	20240530	135500	338946745	3575	3575	3575	3575	0
400	20240530	135400	338946745	3575	3575	3575	3575	306
401	20240530	135300	337852795	3575	3575	3575	3575	1262
402	20240530	135200	333341145	3570	3570	3570	3570	0
403	20240530	135100	333341145	3570	3570	3570	3570	986
404	20240530	135000	329821125	3565	3565	3565	3565	0
405	20240530	134900	329821125	3565	3570	3570	3565	432
406	20240530	134800	328280210	3575	3575	3575	3575	2
407	20240530	134700	328273060	3570	3570	3570	3570	0
408	20240530	134600	328273060	3570	3570	3570	3570	25
409	20240530	134500	328183810	3570	3570	3570	3570	770
410	20240530	134400	325434910	3580	3580	3580	3580	0
411	20240530	134300	325434910	3580	3580	3580	3580	0
412	20240530	134200	325434910	3580	3580	3580	3580	0
413	20240530	134100	325434910	3580	3580	3580	3580	0
414	20240530	134000	325434910	3580	3580	3580	3580	0
415	20240530	133900	325434910	3580	3580	3580	3580	0
416	20240530	133800	325434910	3580	3580	3580	3580	0
417	20240530	133700	325434910	3580	3575	3580	3575	422
418	20240530	133600	323926250	3570	3570	3570	3570	0
419	20240530	133500	323926250	3570	3570	3570	3570	121
420	20240530	133400	323494280	3575	3575	3575	3575	1
421	20240530	133300	323490705	3575	3575	3575	3575	0
422	20240530	133200	323490705	3575	3575	3575	3575	0
423	20240530	133100	323490705	3575	3575	3575	3575	0
424	20240530	133000	323490705	3575	3570	3575	3570	401
425	20240530	132900	322059130	3570	3570	3570	3570	0
426	20240530	132800	322059130	3570	3570	3570	3570	170
427	20240530	132700	321452230	3580	3580	3580	3580	0
428	20240530	132600	321452230	3580	3580	3580	3580	0
429	20240530	132500	321452230	3580	3580	3580	3580	1
430	20240530	132400	321448650	3560	3560	3560	3560	0
431	20240530	132300	321448650	3560	3560	3560	3560	0
432	20240530	132200	321448650	3560	3570	3570	3560	500
433	20240530	132100	319666075	3570	3570	3570	3570	0
434	20240530	132000	319666075	3570	3570	3570	3570	17
435	20240530	131900	319605385	3575	3575	3575	3570	521
436	20240530	131800	317742975	3575	3575	3575	3575	0
437	20240530	131700	317742975	3575	3575	3575	3575	90
438	20240530	131600	317421225	3575	3575	3575	3575	6
439	20240530	131500	317399775	3575	3575	3575	3575	17
440	20240530	131400	317339000	3575	3575	3575	3575	100
441	20240530	131300	316981500	3570	3570	3570	3570	0
442	20240530	131200	316981500	3570	3570	3570	3570	0
443	20240530	131100	316981500	3570	3570	3570	3570	0
444	20240530	131000	316981500	3570	3570	3570	3570	1
445	20240530	130900	316977930	3560	3560	3560	3560	0
446	20240530	130800	316977930	3560	3565	3565	3560	500
447	20240530	130700	315195540	3570	3570	3570	3570	0
448	20240530	130600	315195540	3570	3570	3570	3570	0
449	20240530	130500	315195540	3570	3570	3570	3570	146
450	20240530	130400	314674320	3565	3565	3565	3565	52
451	20240530	130300	314488940	3565	3565	3565	3565	0
452	20240530	130200	314488940	3565	3565	3565	3565	0
453	20240530	130100	314488940	3565	3565	3565	3565	0
454	20240530	130000	314488940	3565	3565	3565	3565	0
455	20240530	125900	314488940	3565	3565	3565	3565	28
456	20240530	125800	314389120	3565	3565	3565	3565	0
457	20240530	125700	314389120	3565	3565	3565	3565	0
458	20240530	125600	314389120	3565	3565	3565	3565	190
459	20240530	125500	313711770	3560	3560	3560	3560	0
460	20240530	125400	313711770	3560	3560	3560	3560	0
461	20240530	125300	313711770	3560	3560	3560	3560	0
462	20240530	125200	313711770	3560	3560	3560	3560	0
463	20240530	125100	313711770	3560	3560	3560	3560	0
464	20240530	125000	313711770	3560	3560	3560	3560	1
465	20240530	124900	313708210	3555	3555	3555	3555	0
466	20240530	124800	313708210	3555	3555	3555	3555	0
467	20240530	124700	313708210	3555	3555	3555	3555	0
468	20240530	124600	313708210	3555	3555	3560	3555	30
469	20240530	124500	313601555	3565	3555	3565	3555	431
470	20240530	124400	312068345	3560	3560	3560	3560	4
471	20240530	124300	312054105	3555	3555	3555	3555	57
472	20240530	124200	311851470	3565	3565	3565	3565	710
473	20240530	124100	309320320	3560	3570	3570	3560	8
474	20240530	124000	309291800	3570	3570	3570	3570	0
475	20240530	123900	309291800	3570	3570	3570	3570	0
476	20240530	123800	309291800	3570	3555	3570	3555	241
477	20240530	123700	308433645	3560	3560	3560	3560	0
478	20240530	123600	308433645	3560	3560	3560	3560	30
479	20240530	123500	308326845	3550	3550	3550	3550	0
480	20240530	123400	308326845	3550	3550	3550	3550	0
481	20240530	123300	308326845	3550	3550	3550	3550	10000
482	20240530	123200	272826845	3570	3570	3570	3570	10
483	20240530	123100	272791145	3570	3570	3570	3570	0
484	20240530	123000	272791145	3570	3570	3570	3545	196
485	20240530	122900	272096125	3570	3560	3570	3550	10001
486	20240530	122800	236578240	3570	3570	3570	3570	0
487	20240530	122700	236578240	3570	3570	3570	3570	55
488	20240530	122600	236381890	3570	3570	3570	3570	290
489	20240530	122500	235346590	3570	3570	3570	3570	0
490	20240530	122400	235346590	3570	3570	3570	3570	0
491	20240530	122300	235346590	3570	3565	3570	3565	4
492	20240530	122200	235332320	3565	3565	3565	3565	442
493	20240530	122100	233756590	3565	3565	3565	3565	476
494	20240530	122000	232059650	3570	3570	3570	3570	122
495	20240530	121900	231624110	3565	3565	3565	3565	34
496	20240530	121800	231502900	3575	3575	3575	3575	0
497	20240530	121700	231502900	3575	3575	3575	3575	0
498	20240530	121600	231502900	3575	3575	3575	3575	0
499	20240530	121500	231502900	3575	3575	3575	3575	0
500	20240530	121400	231502900	3575	3575	3575	3575	0
501	20240530	121300	231502900	3575	3575	3575	3575	0
502	20240530	121200	231502900	3575	3575	3575	3575	0
503	20240530	121100	231502900	3575	3575	3575	3575	0
504	20240530	121000	231502900	3575	3575	3575	3575	0
505	20240530	120900	231502900	3575	3575	3575	3575	0
506	20240530	120800	231502900	3575	3575	3575	3575	0
507	20240530	120700	231502900	3575	3575	3575	3575	0
508	20240530	120600	231502900	3575	3575	3575	3575	0
509	20240530	120500	231502900	3575	3560	3575	3550	811
510	20240530	120400	228621825	3550	3550	3550	3550	0
511	20240530	120300	228621825	3550	3570	3570	3550	8307
512	20240530	120200	199071690	3570	3570	3570	3570	5
513	20240530	120100	199053840	3565	3565	3565	3565	0
514	20240530	120000	199053840	3565	3565	3565	3565	0
515	20240530	115900	199053840	3565	3565	3570	3565	105
516	20240530	115800	198679510	3570	3570	3570	3570	0
517	20240530	115700	198679510	3570	3570	3570	3570	0
518	20240530	115600	198679510	3570	3570	3570	3570	0
519	20240530	115500	198679510	3570	3570	3570	3570	0
520	20240530	115400	198679510	3570	3570	3570	3570	0
521	20240530	115300	198679510	3570	3570	3570	3570	0
522	20240530	115200	198679510	3570	3570	3570	3570	194
523	20240530	115100	197986930	3570	3570	3570	3570	0
524	20240530	115000	197986930	3570	3570	3570	3570	75
525	20240530	114900	197719180	3570	3570	3570	3570	0
526	20240530	114800	197719180	3570	3570	3570	3570	0
527	20240530	114700	197719180	3570	3570	3570	3570	4
528	20240530	114600	197704900	3570	3570	3570	3570	609
529	20240530	114500	195530770	3575	3575	3575	3575	0
530	20240530	114400	195530770	3575	3575	3575	3575	0
531	20240530	114300	195530770	3575	3575	3575	3575	0
532	20240530	114200	195530770	3575	3575	3575	3575	0
533	20240530	114100	195530770	3575	3575	3575	3575	0
534	20240530	114000	195530770	3575	3575	3575	3575	0
535	20240530	113900	195530770	3575	3575	3575	3575	13
536	20240530	113800	195484295	3575	3575	3575	3575	0
537	20240530	113700	195484295	3575	3575	3575	3575	0
538	20240530	113600	195484295	3575	3580	3580	3575	560
539	20240530	113500	193482145	3580	3580	3580	3580	119
540	20240530	113400	193056125	3575	3575	3575	3575	15
541	20240530	113300	193002500	3580	3580	3580	3580	0
542	20240530	113200	193002500	3580	3580	3580	3580	0
543	20240530	113100	193002500	3580	3580	3580	3580	22
544	20240530	113000	192923740	3580	3580	3580	3580	0
545	20240530	112900	192923740	3580	3580	3580	3580	0
546	20240530	112800	192923740	3580	3580	3580	3580	0
547	20240530	112700	192923740	3580	3580	3580	3580	150
548	20240530	112600	192386740	3580	3580	3580	3580	0
549	20240530	112500	192386740	3580	3580	3580	3580	142
550	20240530	112400	191878380	3580	3580	3580	3580	0
551	20240530	112300	191878380	3580	3580	3580	3580	0
552	20240530	112200	191878380	3580	3580	3580	3580	0
553	20240530	112100	191878380	3580	3580	3580	3580	0
554	20240530	112000	191878380	3580	3580	3580	3580	0
555	20240530	111900	191878380	3580	3580	3580	3580	0
556	20240530	111800	191878380	3580	3580	3580	3580	0
557	20240530	111700	191878380	3580	3580	3580	3580	0
558	20240530	111600	191878380	3580	3580	3580	3580	0
559	20240530	111500	191878380	3580	3580	3580	3580	270
560	20240530	111400	190911780	3585	3585	3585	3585	0
561	20240530	111300	190911780	3585	3585	3585	3585	0
562	20240530	111200	190911780	3585	3585	3585	3585	30
563	20240530	111100	190804230	3585	3585	3585	3585	10
564	20240530	111000	190768380	3585	3585	3585	3585	0
565	20240530	110900	190768380	3585	3590	3590	3585	45
566	20240530	110800	190606905	3590	3590	3590	3590	0
567	20240530	110700	190606905	3590	3590	3590	3590	0
568	20240530	110600	190606905	3590	3590	3590	3590	0
569	20240530	110500	190606905	3590	3590	3590	3590	0
570	20240530	110400	190606905	3590	3585	3590	3585	26
571	20240530	110300	190513690	3580	3580	3580	3580	0
572	20240530	110200	190513690	3580	3580	3580	3580	104
573	20240530	110100	190141370	3585	3585	3585	3585	0
574	20240530	110000	190141370	3585	3585	3585	3585	0
575	20240530	105900	190141370	3585	3585	3585	3585	0
576	20240530	105800	190141370	3585	3585	3585	3585	5
577	20240530	105700	190123445	3585	3585	3585	3585	0
578	20240530	105600	190123445	3585	3585	3585	3585	0
579	20240530	105500	190123445	3585	3585	3585	3585	0
580	20240530	105400	190123445	3585	3585	3585	3585	0
581	20240530	105300	190123445	3585	3585	3585	3585	0
582	20240530	105200	190123445	3585	3585	3585	3585	0
583	20240530	105100	190123445	3585	3585	3585	3585	0
584	20240530	105000	190123445	3585	3585	3585	3585	1
585	20240530	104900	190119860	3590	3590	3590	3590	0
586	20240530	104800	190119860	3590	3590	3590	3590	0
587	20240530	104700	190119860	3590	3590	3590	3590	100
588	20240530	104600	189760860	3590	3590	3590	3590	0
589	20240530	104500	189760860	3590	3590	3590	3590	0
590	20240530	104400	189760860	3590	3590	3590	3590	3
591	20240530	104300	189750090	3590	3590	3590	3590	0
592	20240530	104200	189750090	3590	3590	3590	3590	300
593	20240530	104100	188673090	3590	3590	3590	3590	2
594	20240530	104000	188665910	3585	3585	3585	3585	0
595	20240530	103900	188665910	3585	3585	3585	3585	20
596	20240530	103800	188594210	3585	3585	3585	3585	0
597	20240530	103700	188594210	3585	3590	3590	3580	2021
598	20240530	103600	181339490	3595	3590	3595	3590	893
599	20240530	103500	178132620	3590	3590	3590	3590	200
600	20240530	103400	177414620	3590	3590	3590	3590	0
601	20240530	103300	177414620	3590	3590	3590	3590	0
602	20240530	103200	177414620	3590	3590	3590	3590	0
603	20240530	103100	177414620	3590	3590	3590	3590	0
604	20240530	103000	177414620	3590	3590	3590	3590	0
605	20240530	102900	177414620	3590	3590	3590	3590	200
606	20240530	102800	176696620	3590	3590	3590	3590	1
607	20240530	102700	176693030	3590	3590	3590	3590	0
608	20240530	102600	176693030	3590	3590	3590	3590	4
609	20240530	102500	176678670	3560	3560	3560	3560	0
610	20240530	102400	176678670	3560	3560	3560	3560	831
611	20240530	102300	173720310	3565	3565	3565	3565	0
612	20240530	102200	173720310	3565	3565	3565	3565	682
613	20240530	102100	171288980	3565	3565	3565	3565	10
614	20240530	102000	171253330	3565	3565	3565	3565	0
615	20240530	101900	171253330	3565	3565	3565	3565	169
616	20240530	101800	170650845	3565	3590	3590	3565	209
617	20240530	101700	169905705	3590	3580	3590	3580	110
618	20240530	101600	169511890	3565	3565	3565	3565	0
619	20240530	101500	169511890	3565	3570	3570	3565	395
620	20240530	101400	168102945	3570	3575	3575	3570	100
621	20240530	101300	167745940	3575	3570	3575	3570	12
622	20240530	101200	167703090	3575	3565	3575	3565	16
623	20240530	101100	167645905	3560	3560	3560	3560	2
624	20240530	101000	167638785	3560	3555	3595	3555	408
625	20240530	100900	166187320	3590	3560	3590	3560	11
626	20240530	100800	166147935	3570	3570	3570	3570	211
627	20240530	100700	165394665	3555	3555	3555	3555	681
628	20240530	100600	162973710	3550	3550	3550	3550	24
629	20240530	100500	162888510	3550	3550	3550	3550	69
630	20240530	100400	162643560	3550	3570	3570	3550	403
631	20240530	100300	161211250	3555	3555	3555	3555	951
632	20240530	100200	157830445	3555	3555	3555	3550	25
633	20240530	100100	157741645	3555	3555	3555	3555	213
634	20240530	100000	156984430	3555	3555	3555	3555	530
635	20240530	095900	155100280	3555	3555	3555	3550	633
636	20240530	095800	152849970	3555	3570	3570	3555	804
637	20240530	095700	149991735	3570	3570	3570	3555	853
638	20240530	095600	146958130	3570	3570	3570	3570	1
639	20240530	095500	146954560	3560	3565	3570	3560	662
640	20240530	095400	144593575	3560	3570	3570	3560	261
641	20240530	095300	143664405	3560	3555	3560	3555	202
642	20240530	095200	142945580	3550	3560	3560	3550	462
643	20240530	095100	141303135	3560	3560	3560	3555	1360
644	20240530	095000	136462855	3560	3560	3560	3560	0
645	20240530	094900	136462855	3560	3560	3560	3560	150
646	20240530	094800	135928855	3560	3555	3570	3555	4213
647	20240530	094700	120903815	3565	3555	3565	3555	13
648	20240530	094600	120857570	3555	3555	3555	3555	1
649	20240530	094500	120854015	3565	3550	3565	3550	1134
650	20240530	094400	116828285	3565	3560	3565	3560	3
651	20240530	094300	116817600	3550	3560	3565	3550	9337
652	20240530	094200	83653335	3560	3560	3565	3560	3973
653	20240530	094100	69505410	3560	3575	3575	3560	2373
654	20240530	094000	61036555	3575	3580	3580	3575	1317
655	20240530	093900	56328235	3600	3600	3600	3600	1
656	20240530	093800	56324635	3580	3580	3600	3580	464
657	20240530	093700	54662675	3600	3600	3600	3600	158
658	20240530	093600	54093875	3600	3600	3600	3600	241
659	20240530	093500	53226275	3580	3580	3580	3580	210
660	20240530	093400	52474475	3580	3580	3580	3580	0
661	20240530	093300	52474475	3580	3580	3580	3580	1000
662	20240530	093200	48894475	3580	3585	3585	3580	1065
663	20240530	093100	45078030	3585	3585	3585	3585	385
664	20240530	093000	43697805	3595	3595	3595	3595	450
665	20240530	092900	42080055	3595	3595	3595	3595	137
666	20240530	092800	41587540	3590	3590	3590	3590	0
667	20240530	092700	41587540	3590	3590	3590	3590	1
668	20240530	092600	41583950	3590	3590	3590	3590	1
669	20240530	092500	41580360	3600	3600	3600	3600	0
670	20240530	092400	41580360	3600	3600	3600	3600	0
671	20240530	092300	41580360	3600	3585	3600	3580	2235
672	20240530	092200	33568370	3580	3580	3580	3580	13
673	20240530	092100	33521830	3580	3580	3580	3580	2
674	20240530	092000	33514670	3580	3585	3585	3580	56
675	20240530	091900	33314045	3580	3580	3580	3580	139
676	20240530	091800	32816425	3580	3585	3585	3580	595
677	20240530	091700	30683355	3585	3585	3585	3585	0
678	20240530	091600	30683355	3585	3585	3585	3585	517
679	20240530	091500	28829910	3585	3600	3600	3585	7
680	20240530	091400	28804770	3585	3585	3585	3585	241
681	20240530	091300	27940785	3585	3590	3590	3585	335
682	20240530	091200	26738385	3585	3585	3585	3585	275
683	20240530	091100	25752510	3590	3585	3590	3585	160
684	20240530	091000	25178875	3585	3585	3585	3585	1
685	20240530	090900	25175290	3585	3585	3585	3585	1
686	20240530	090800	25171705	3585	3585	3585	3585	0
687	20240530	090700	25171705	3585	3585	3585	3585	100
688	20240530	090600	24813205	3560	3565	3565	3560	157
689	20240530	090500	24254230	3590	3590	3590	3590	0
690	20240530	090400	24254230	3590	3570	3590	3560	2459
691	20240530	090300	15493430	3570	3585	3585	3570	3399
692	20240530	090200	3349460	3590	3595	3595	3590	566
693	20240530	090100	1317495	3595	3595	3595	3595	21
694	20240530	090000	1242000	3600	3600	3600	3600	345