KissMeData/037350/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192200	551191280	4475	4475	4475	4475	843
3	20240530	192100	551191280	4475	4475	4475	4475	0
4	20240530	192000	551191280	4475	4475	4475	4475	0
5	20240530	191900	551191280	4475	4475	4475	4475	0
6	20240530	191800	551191280	4475	4475	4475	4475	0
7	20240530	191700	551191280	4475	4475	4475	4475	0
8	20240530	191600	551191280	4475	4475	4475	4475	0
9	20240530	191500	551191280	4475	4475	4475	4475	0
10	20240530	191400	551191280	4475	4475	4475	4475	0
11	20240530	191300	551191280	4475	4475	4475	4475	0
12	20240530	191200	551191280	4475	4475	4475	4475	0
13	20240530	191100	551191280	4475	4475	4475	4475	0
14	20240530	191000	551191280	4475	4475	4475	4475	0
15	20240530	190900	551191280	4475	4475	4475	4475	0
16	20240530	190800	551191280	4475	4475	4475	4475	0
17	20240530	190700	551191280	4475	4475	4475	4475	0
18	20240530	190600	551191280	4475	4475	4475	4475	0
19	20240530	190500	551191280	4475	4475	4475	4475	0
20	20240530	190400	551191280	4475	4475	4475	4475	0
21	20240530	190300	551191280	4475	4475	4475	4475	0
22	20240530	190200	551191280	4475	4475	4475	4475	0
23	20240530	190100	551191280	4475	4475	4475	4475	0
24	20240530	190000	551191280	4475	4475	4475	4475	0
25	20240530	185900	551191280	4475	4475	4475	4475	0
26	20240530	185800	551191280	4475	4475	4475	4475	0
27	20240530	185700	551191280	4475	4475	4475	4475	0
28	20240530	185600	551191280	4475	4475	4475	4475	0
29	20240530	185500	551191280	4475	4475	4475	4475	0
30	20240530	185400	551191280	4475	4475	4475	4475	0
31	20240530	185300	551191280	4475	4475	4475	4475	0
32	20240530	185200	551191280	4475	4475	4475	4475	843
33	20240530	185100	551191280	4475	4475	4475	4475	0
34	20240530	185000	551191280	4475	4475	4475	4475	0
35	20240530	184900	551191280	4475	4475	4475	4475	0
36	20240530	184800	551191280	4475	4475	4475	4475	0
37	20240530	184700	551191280	4475	4475	4475	4475	0
38	20240530	184600	551191280	4475	4475	4475	4475	0
39	20240530	184500	551191280	4475	4475	4475	4475	0
40	20240530	184400	551191280	4475	4475	4475	4475	0
41	20240530	184300	551191280	4475	4475	4475	4475	0
42	20240530	184200	551191280	4475	4475	4475	4475	0
43	20240530	184100	551191280	4475	4475	4475	4475	0
44	20240530	184000	551191280	4475	4475	4475	4475	0
45	20240530	183900	551191280	4475	4475	4475	4475	0
46	20240530	183800	551191280	4475	4475	4475	4475	0
47	20240530	183700	551191280	4475	4475	4475	4475	0
48	20240530	183600	551191280	4475	4475	4475	4475	0
49	20240530	183500	551191280	4475	4475	4475	4475	0
50	20240530	183400	551191280	4475	4475	4475	4475	0
51	20240530	183300	551191280	4475	4475	4475	4475	0
52	20240530	183200	551191280	4475	4475	4475	4475	0
53	20240530	183100	551191280	4475	4475	4475	4475	0
54	20240530	183000	551191280	4475	4475	4475	4475	0
55	20240530	182900	551191280	4475	4475	4475	4475	0
56	20240530	182800	551191280	4475	4475	4475	4475	0
57	20240530	182700	551191280	4475	4475	4475	4475	0
58	20240530	182600	551191280	4475	4475	4475	4475	0
59	20240530	182500	551191280	4475	4475	4475	4475	0
60	20240530	182400	551191280	4475	4475	4475	4475	0
61	20240530	182300	551191280	4475	4475	4475	4475	0
62	20240530	182200	551191280	4475	4475	4475	4475	843
63	20240530	182100	551191280	4475	4475	4475	4475	0
64	20240530	182000	551191280	4475	4475	4475	4475	0
65	20240530	181900	551191280	4475	4475	4475	4475	0
66	20240530	181800	551191280	4475	4475	4475	4475	0
67	20240530	181700	551191280	4475	4475	4475	4475	0
68	20240530	181600	551191280	4475	4475	4475	4475	0
69	20240530	181500	551191280	4475	4475	4475	4475	0
70	20240530	181400	551191280	4475	4475	4475	4475	0
71	20240530	181300	551191280	4475	4475	4475	4475	0
72	20240530	181200	551191280	4475	4475	4475	4475	0
73	20240530	181100	551191280	4475	4475	4475	4475	0
74	20240530	181000	551191280	4475	4475	4475	4475	0
75	20240530	180900	551191280	4475	4475	4475	4475	0
76	20240530	180800	551191280	4475	4475	4475	4475	0
77	20240530	180700	551191280	4475	4475	4475	4475	0
78	20240530	180600	551191280	4475	4475	4475	4475	0
79	20240530	180500	551191280	4475	4475	4475	4475	0
80	20240530	180400	551191280	4475	4475	4475	4475	0
81	20240530	180300	551191280	4475	4475	4475	4475	0
82	20240530	180200	551191280	4475	4475	4475	4475	0
83	20240530	180100	551191280	4475	4475	4475	4475	0
84	20240530	180000	551191280	4475	4475	4475	4475	0
85	20240530	175900	551191280	4475	4475	4475	4475	0
86	20240530	175800	551191280	4475	4475	4475	4475	0
87	20240530	175700	551191280	4475	4475	4475	4475	0
88	20240530	175600	551191280	4475	4475	4475	4475	0
89	20240530	175500	551191280	4475	4475	4475	4475	0
90	20240530	175400	551191280	4475	4475	4475	4475	0
91	20240530	175300	551191280	4475	4475	4475	4475	0
92	20240530	175200	551191280	4475	4475	4475	4475	843
93	20240530	175100	551191280	4475	4475	4475	4475	0
94	20240530	175000	551191280	4475	4475	4475	4475	0
95	20240530	174900	551191280	4475	4475	4475	4475	0
96	20240530	174800	551191280	4475	4475	4475	4475	0
97	20240530	174700	551191280	4475	4475	4475	4475	0
98	20240530	174600	551191280	4475	4475	4475	4475	0
99	20240530	174500	551191280	4475	4475	4475	4475	0
100	20240530	174400	551191280	4475	4475	4475	4475	0
101	20240530	174300	551191280	4475	4475	4475	4475	0
102	20240530	174200	551191280	4475	4475	4475	4475	0
103	20240530	174100	551191280	4475	4475	4475	4475	0
104	20240530	174000	551191280	4475	4475	4475	4475	0
105	20240530	173900	551191280	4475	4475	4475	4475	0
106	20240530	173800	551191280	4475	4475	4475	4475	0
107	20240530	173700	551191280	4475	4475	4475	4475	0
108	20240530	173600	551191280	4475	4475	4475	4475	0
109	20240530	173500	551191280	4475	4475	4475	4475	0
110	20240530	173400	551191280	4475	4475	4475	4475	0
111	20240530	173300	551191280	4475	4475	4475	4475	0
112	20240530	173200	551191280	4475	4475	4475	4475	0
113	20240530	173100	551191280	4475	4475	4475	4475	0
114	20240530	173000	551191280	4475	4475	4475	4475	0
115	20240530	172900	551191280	4475	4475	4475	4475	0
116	20240530	172800	551191280	4475	4475	4475	4475	0
117	20240530	172700	551191280	4475	4475	4475	4475	0
118	20240530	172600	551191280	4475	4475	4475	4475	0
119	20240530	172500	551191280	4475	4475	4475	4475	0
120	20240530	172400	551191280	4475	4475	4475	4475	0
121	20240530	172300	551191280	4475	4475	4475	4475	0
122	20240530	172200	551191280	4475	4475	4475	4475	843
123	20240530	172100	551191280	4475	4475	4475	4475	0
124	20240530	172000	551191280	4475	4475	4475	4475	0
125	20240530	171900	551191280	4475	4475	4475	4475	0
126	20240530	171800	551191280	4475	4475	4475	4475	0
127	20240530	171700	551191280	4475	4475	4475	4475	0
128	20240530	171600	551191280	4475	4475	4475	4475	0
129	20240530	171500	551191280	4475	4475	4475	4475	0
130	20240530	171400	551191280	4475	4475	4475	4475	0
131	20240530	171300	551191280	4475	4475	4475	4475	0
132	20240530	171200	551191280	4475	4475	4475	4475	0
133	20240530	171100	551191280	4475	4475	4475	4475	0
134	20240530	171000	551191280	4475	4475	4475	4475	0
135	20240530	170900	551191280	4475	4475	4475	4475	0
136	20240530	170800	551191280	4475	4475	4475	4475	0
137	20240530	170700	551191280	4475	4475	4475	4475	0
138	20240530	170600	551191280	4475	4475	4475	4475	0
139	20240530	170500	551191280	4475	4475	4475	4475	0
140	20240530	170400	551191280	4475	4475	4475	4475	0
141	20240530	170300	551191280	4475	4475	4475	4475	0
142	20240530	170200	551191280	4475	4475	4475	4475	0
143	20240530	170100	551191280	4475	4475	4475	4475	0
144	20240530	170000	551191280	4475	4475	4475	4475	0
145	20240530	165900	551191280	4475	4475	4475	4475	0
146	20240530	165800	551191280	4475	4475	4475	4475	0
147	20240530	165700	551191280	4475	4475	4475	4475	0
148	20240530	165600	551191280	4475	4475	4475	4475	0
149	20240530	165500	551191280	4475	4475	4475	4475	0
150	20240530	165400	551191280	4475	4475	4475	4475	0
151	20240530	165300	551191280	4475	4475	4475	4475	0
152	20240530	165200	551191280	4475	4475	4475	4475	843
153	20240530	165100	551191280	4475	4475	4475	4475	0
154	20240530	165000	551191280	4475	4475	4475	4475	0
155	20240530	164900	551191280	4475	4475	4475	4475	0
156	20240530	164800	551191280	4475	4475	4475	4475	0
157	20240530	164700	551191280	4475	4475	4475	4475	0
158	20240530	164600	551191280	4475	4475	4475	4475	0
159	20240530	164500	551191280	4475	4475	4475	4475	0
160	20240530	164400	551191280	4475	4475	4475	4475	0
161	20240530	164300	551191280	4475	4475	4475	4475	0
162	20240530	164200	551191280	4475	4475	4475	4475	0
163	20240530	164100	551191280	4475	4475	4475	4475	0
164	20240530	164000	551191280	4475	4475	4475	4475	0
165	20240530	163900	551191280	4475	4475	4475	4475	0
166	20240530	163800	551191280	4475	4475	4475	4475	0
167	20240530	163700	551191280	4475	4475	4475	4475	0
168	20240530	163600	551191280	4475	4475	4475	4475	0
169	20240530	163500	551191280	4475	4475	4475	4475	0
170	20240530	163400	551191280	4475	4475	4475	4475	0
171	20240530	163300	551191280	4475	4475	4475	4475	0
172	20240530	163200	551191280	4475	4475	4475	4475	0
173	20240530	163100	551191280	4475	4475	4475	4475	0
174	20240530	163000	551191280	4475	4475	4475	4475	0
175	20240530	162900	551191280	4475	4475	4475	4475	0
176	20240530	162800	551191280	4475	4475	4475	4475	0
177	20240530	162700	551191280	4475	4475	4475	4475	0
178	20240530	162600	551191280	4475	4475	4475	4475	0
179	20240530	162500	551191280	4475	4475	4475	4475	0
180	20240530	162400	551191280	4475	4475	4475	4475	0
181	20240530	162300	551191280	4475	4475	4475	4475	0
182	20240530	162200	551191280	4475	4475	4475	4475	843
183	20240530	162100	551191280	4475	4475	4475	4475	0
184	20240530	162000	551191280	4475	4475	4475	4475	0
185	20240530	161900	551191280	4475	4475	4475	4475	0
186	20240530	161800	551191280	4475	4475	4475	4475	0
187	20240530	161700	551191280	4475	4475	4475	4475	0
188	20240530	161600	551191280	4475	4475	4475	4475	0
189	20240530	161500	551191280	4475	4475	4475	4475	0
190	20240530	161400	551191280	4475	4475	4475	4475	0
191	20240530	161300	551191280	4475	4475	4475	4475	0
192	20240530	161200	551191280	4475	4475	4475	4475	0
193	20240530	161100	551191280	4475	4475	4475	4475	0
194	20240530	161000	551191280	4475	4475	4475	4475	0
195	20240530	160900	551191280	4475	4475	4475	4475	0
196	20240530	160800	551191280	4475	4475	4475	4475	0
197	20240530	160700	551191280	4475	4475	4475	4475	0
198	20240530	160600	551191280	4475	4475	4475	4475	0
199	20240530	160500	551191280	4475	4475	4475	4475	0
200	20240530	160400	551191280	4475	4475	4475	4475	0
201	20240530	160300	551191280	4475	4475	4475	4475	0
202	20240530	160200	551191280	4475	4475	4475	4475	0
203	20240530	160100	551191280	4475	4475	4475	4475	0
204	20240530	160000	551191280	4475	4475	4475	4475	0
205	20240530	155900	551191280	4475	4475	4475	4475	0
206	20240530	155800	551191280	4475	4475	4475	4475	0
207	20240530	155700	551191280	4475	4475	4475	4475	0
208	20240530	155600	551191280	4475	4475	4475	4475	0
209	20240530	155500	551191280	4475	4475	4475	4475	0
210	20240530	155400	551191280	4475	4475	4475	4475	0
211	20240530	155300	551191280	4475	4475	4475	4475	0
212	20240530	155200	551191280	4475	4475	4475	4475	843
213	20240530	155100	551191280	4475	4475	4475	4475	0
214	20240530	155000	551191280	4475	4475	4475	4475	0
215	20240530	154900	551191280	4475	4475	4475	4475	0
216	20240530	154800	551191280	4475	4475	4475	4475	0
217	20240530	154700	551191280	4475	4475	4475	4475	0
218	20240530	154600	551191280	4475	4475	4475	4475	0
219	20240530	154500	551191280	4475	4475	4475	4475	0
220	20240530	154400	551191280	4475	4475	4475	4475	0
221	20240530	154300	551191280	4475	4475	4475	4475	0
222	20240530	154200	551191280	4475	4475	4475	4475	0
223	20240530	154100	551191280	4475	4475	4475	4475	0
224	20240530	154000	551191280	4475	4475	4475	4475	0
225	20240530	153900	551191280	4475	4475	4475	4475	0
226	20240530	153800	551191280	4475	4475	4475	4475	0
227	20240530	153700	551191280	4475	4475	4475	4475	0
228	20240530	153600	551191280	4475	4475	4475	4475	0
229	20240530	153500	551191280	4475	4475	4475	4475	0
230	20240530	153400	551191280	4475	4475	4475	4475	0
231	20240530	153300	551191280	4475	4475	4475	4475	0
232	20240530	153200	551191280	4475	4475	4475	4475	0
233	20240530	153100	551191280	4475	4475	4475	4475	0
234	20240530	153000	551191280	4475	4475	4475	4475	843
235	20240530	152900	547418855	4490	4490	4490	4490	0
236	20240530	152800	547418855	4490	4490	4490	4490	0
237	20240530	152700	547418855	4490	4490	4490	4490	0
238	20240530	152600	547418855	4490	4490	4490	4490	0
239	20240530	152500	547418855	4490	4490	4490	4490	0
240	20240530	152400	547418855	4490	4490	4490	4490	0
241	20240530	152300	547418855	4490	4490	4490	4490	0
242	20240530	152200	547418855	4490	4490	4490	4490	0
243	20240530	152100	547418855	4490	4490	4490	4490	0
244	20240530	152000	547418855	4490	4490	4490	4490	0
245	20240530	151900	547418855	4490	4490	4505	4490	389
246	20240530	151800	545671445	4490	4505	4505	4490	121
247	20240530	151700	545127285	4495	4495	4495	4495	1
248	20240530	151600	545122790	4505	4505	4505	4505	0
249	20240530	151500	545122790	4505	4500	4505	4485	556
250	20240530	151400	542623160	4505	4495	4505	4495	76
251	20240530	151300	542281270	4495	4495	4495	4495	0
252	20240530	151200	542281270	4495	4495	4495	4495	50
253	20240530	151100	542056520	4495	4495	4495	4495	0
254	20240530	151000	542056520	4495	4500	4500	4495	406
255	20240530	150900	540229825	4500	4495	4500	4495	467
256	20240530	150800	538128385	4500	4500	4500	4500	300
257	20240530	150700	536778385	4505	4505	4505	4505	22
258	20240530	150600	536679275	4505	4505	4505	4505	42
259	20240530	150500	536490065	4505	4505	4505	4505	0
260	20240530	150400	536490065	4505	4505	4505	4505	0
261	20240530	150300	536490065	4505	4505	4505	4505	0
262	20240530	150200	536490065	4505	4510	4510	4505	5
263	20240530	150100	536467530	4515	4520	4520	4515	377
264	20240530	150000	534764550	4525	4525	4525	4525	5
265	20240530	145900	534741925	4525	4525	4525	4525	4811
266	20240530	145800	512972150	4525	4525	4525	4525	21
267	20240530	145700	512877125	4515	4520	4525	4515	310
268	20240530	145600	511476195	4520	4515	4520	4515	6000
269	20240530	145500	484361650	4515	4500	4515	4500	300
270	20240530	145400	483007420	4485	4495	4495	4485	53
271	20240530	145300	482769415	4495	4495	4495	4495	0
272	20240530	145200	482769415	4495	4495	4495	4495	15067
273	20240530	145100	415043250	4490	4490	4490	4490	0
274	20240530	145000	415043250	4490	4490	4490	4490	123
275	20240530	144900	414490980	4490	4490	4490	4490	38
276	20240530	144800	414320360	4490	4490	4490	4490	61
277	20240530	144700	414046470	4490	4490	4490	4490	0
278	20240530	144600	414046470	4490	4490	4490	4490	0
279	20240530	144500	414046470	4490	4490	4490	4490	76
280	20240530	144400	413705230	4490	4490	4490	4490	1
281	20240530	144300	413700740	4480	4480	4480	4480	3006
282	20240530	144200	400233860	4480	4480	4480	4480	200
283	20240530	144100	399337860	4475	4475	4475	4475	8
284	20240530	144000	399302060	4470	4470	4470	4470	0
285	20240530	143900	399302060	4470	4475	4475	4470	3
286	20240530	143800	399288640	4470	4470	4470	4470	0
287	20240530	143700	399288640	4470	4470	4470	4470	0
288	20240530	143600	399288640	4470	4470	4470	4470	0
289	20240530	143500	399288640	4470	4470	4470	4470	0
290	20240530	143400	399288640	4470	4470	4470	4470	1
291	20240530	143300	399284170	4465	4465	4465	4465	0
292	20240530	143200	399284170	4465	4470	4470	4465	4000
293	20240530	143100	381410785	4480	4480	4480	4480	0
294	20240530	143000	381410785	4480	4480	4480	4480	0
295	20240530	142900	381410785	4480	4480	4480	4480	0
296	20240530	142800	381410785	4480	4480	4480	4480	0
297	20240530	142700	381410785	4480	4475	4480	4475	4
298	20240530	142600	381392870	4475	4475	4475	4475	599
299	20240530	142500	378712345	4475	4475	4475	4475	1
300	20240530	142400	378707870	4475	4475	4475	4475	565
301	20240530	142300	376179495	4480	4480	4480	4480	5
302	20240530	142200	376157095	4480	4480	4480	4480	0
303	20240530	142100	376157095	4480	4480	4480	4480	160
304	20240530	142000	375440295	4480	4480	4480	4480	223
305	20240530	141900	374441255	4480	4480	4480	4480	223
306	20240530	141800	373442215	4480	4480	4480	4480	0
307	20240530	141700	373442215	4480	4480	4480	4480	240
308	20240530	141600	372367015	4480	4480	4480	4480	2
309	20240530	141500	372358055	4490	4490	4490	4490	0
310	20240530	141400	372358055	4490	4490	4490	4490	0
311	20240530	141300	372358055	4490	4490	4490	4490	0
312	20240530	141200	372358055	4490	4490	4490	4490	0
313	20240530	141100	372358055	4490	4485	4490	4485	555
314	20240530	141000	369866165	4485	4485	4485	4485	0
315	20240530	140900	369866165	4485	4485	4485	4485	0
316	20240530	140800	369866165	4485	4485	4485	4485	0
317	20240530	140700	369866165	4485	4485	4485	4485	0
318	20240530	140600	369866165	4485	4485	4485	4485	1
319	20240530	140500	369861680	4490	4490	4490	4490	0
320	20240530	140400	369861680	4490	4490	4490	4490	0
321	20240530	140300	369861680	4490	4490	4490	4490	0
322	20240530	140200	369861680	4490	4490	4490	4490	0
323	20240530	140100	369861680	4490	4490	4490	4490	0
324	20240530	140000	369861680	4490	4490	4490	4490	1
325	20240530	135900	369857190	4490	4490	4490	4490	1
326	20240530	135800	369852700	4480	4480	4480	4480	0
327	20240530	135700	369852700	4480	4480	4480	4480	67
328	20240530	135600	369552540	4480	4480	4480	4480	57
329	20240530	135500	369297180	4475	4480	4480	4475	915
330	20240530	135400	365198295	4480	4480	4480	4480	100
331	20240530	135300	364750295	4490	4490	4490	4485	326
332	20240530	135200	363288085	4490	4490	4490	4490	90
333	20240530	135100	362883985	4490	4495	4495	4490	185
334	20240530	135000	362053285	4495	4495	4495	4495	114
335	20240530	134900	361540855	4495	4495	4495	4495	94
336	20240530	134800	361118325	4500	4500	4500	4500	6
337	20240530	134700	361091325	4500	4500	4500	4500	0
338	20240530	134600	361091325	4500	4495	4500	4495	416
339	20240530	134500	359219825	4495	4495	4495	4495	10
340	20240530	134400	359174875	4495	4505	4505	4495	642
341	20240530	134300	356286150	4505	4505	4505	4505	254
342	20240530	134200	355141880	4505	4505	4505	4505	0
343	20240530	134100	355141880	4505	4510	4510	4505	300
344	20240530	134000	353790365	4510	4510	4510	4510	10
345	20240530	133900	353745265	4510	4510	4510	4510	50
346	20240530	133800	353519765	4510	4510	4510	4510	215
347	20240530	133700	352550115	4510	4510	4510	4510	10
348	20240530	133600	352505015	4510	4510	4510	4510	200
349	20240530	133500	351603015	4515	4515	4515	4515	382
350	20240530	133400	349878285	4515	4515	4515	4515	0
351	20240530	133300	349878285	4515	4515	4515	4515	1
352	20240530	133200	349873770	4515	4515	4515	4515	0
353	20240530	133100	349873770	4515	4515	4515	4515	0
354	20240530	133000	349873770	4515	4515	4515	4515	100
355	20240530	132900	349422270	4520	4520	4520	4520	0
356	20240530	132800	349422270	4520	4520	4520	4520	0
357	20240530	132700	349422270	4520	4520	4520	4520	0
358	20240530	132600	349422270	4520	4520	4520	4520	352
359	20240530	132500	347831230	4520	4520	4520	4520	15
360	20240530	132400	347763430	4525	4525	4525	4525	0
361	20240530	132300	347763430	4525	4525	4525	4525	0
362	20240530	132200	347763430	4525	4525	4525	4525	5
363	20240530	132100	347740805	4525	4520	4525	4520	152
364	20240530	132000	347053055	4515	4515	4515	4515	10
365	20240530	131900	347007905	4515	4515	4515	4515	0
366	20240530	131800	347007905	4515	4515	4515	4515	1
367	20240530	131700	347003390	4510	4510	4510	4510	0
368	20240530	131600	347003390	4510	4515	4515	4510	369
369	20240530	131500	345339195	4525	4525	4525	4525	209
370	20240530	131400	344393470	4525	4525	4525	4525	5
371	20240530	131300	344370845	4525	4505	4525	4505	10000
372	20240530	131200	299171555	4505	4505	4505	4505	500
373	20240530	131100	296919055	4500	4500	4500	4500	0
374	20240530	131000	296919055	4500	4500	4500	4500	151
375	20240530	130900	296239555	4500	4500	4500	4500	0
376	20240530	130800	296239555	4500	4500	4500	4500	0
377	20240530	130700	296239555	4500	4500	4500	4500	12
378	20240530	130600	296185555	4505	4505	4505	4505	0
379	20240530	130500	296185555	4505	4505	4505	4505	63
380	20240530	130400	295901740	4505	4505	4505	4505	0
381	20240530	130300	295901740	4505	4505	4505	4505	10
382	20240530	130200	295856690	4505	4505	4505	4505	2
383	20240530	130100	295847680	4505	4505	4505	4505	13
384	20240530	130000	295789115	4500	4500	4500	4500	0
385	20240530	125900	295789115	4500	4500	4500	4500	63
386	20240530	125800	295505615	4500	4500	4500	4500	0
387	20240530	125700	295505615	4500	4500	4500	4500	6
388	20240530	125600	295478615	4505	4505	4505	4505	47
389	20240530	125500	295266880	4500	4500	4500	4500	54
390	20240530	125400	295023880	4500	4500	4500	4500	50
391	20240530	125300	294798880	4500	4500	4500	4500	0
392	20240530	125200	294798880	4500	4500	4500	4500	0
393	20240530	125100	294798880	4500	4500	4500	4500	309
394	20240530	125000	293408380	4500	4495	4500	4495	7
395	20240530	124900	293376885	4500	4500	4500	4500	0
396	20240530	124800	293376885	4500	4500	4500	4500	0
397	20240530	124700	293376885	4500	4500	4500	4500	0
398	20240530	124600	293376885	4500	4500	4500	4500	0
399	20240530	124500	293376885	4500	4500	4500	4500	0
400	20240530	124400	293376885	4500	4500	4500	4500	1
401	20240530	124300	293372385	4500	4500	4500	4500	5
402	20240530	124200	293349885	4490	4490	4490	4490	0
403	20240530	124100	293349885	4490	4490	4490	4490	0
404	20240530	124000	293349885	4490	4490	4490	4490	0
405	20240530	123900	293349885	4490	4490	4490	4490	584
406	20240530	123800	290727725	4490	4490	4490	4490	0
407	20240530	123700	290727725	4490	4490	4490	4490	0
408	20240530	123600	290727725	4490	4490	4490	4490	0
409	20240530	123500	290727725	4490	4490	4490	4490	219
410	20240530	123400	289744415	4500	4500	4500	4500	1
411	20240530	123300	289739915	4500	4500	4500	4500	600
412	20240530	123200	287039915	4490	4490	4490	4490	1
413	20240530	123100	287035425	4500	4500	4500	4500	0
414	20240530	123000	287035425	4500	4500	4500	4500	300
415	20240530	122900	285685425	4500	4500	4500	4500	0
416	20240530	122800	285685425	4500	4500	4500	4500	0
417	20240530	122700	285685425	4500	4495	4500	4495	249
418	20240530	122600	284565170	4495	4495	4495	4495	0
419	20240530	122500	284565170	4495	4495	4495	4495	117
420	20240530	122400	284039255	4495	4495	4495	4495	0
421	20240530	122300	284039255	4495	4495	4495	4495	59
422	20240530	122200	283774050	4495	4495	4495	4495	0
423	20240530	122100	283774050	4495	4495	4495	4495	0
424	20240530	122000	283774050	4495	4495	4495	4495	238
425	20240530	121900	282704240	4500	4500	4500	4500	0
426	20240530	121800	282704240	4500	4500	4500	4500	0
427	20240530	121700	282704240	4500	4500	4500	4500	12
428	20240530	121600	282650240	4500	4500	4500	4500	705
429	20240530	121500	279477740	4490	4485	4490	4485	223
430	20240530	121400	278476475	4485	4485	4485	4485	250
431	20240530	121300	277355225	4490	4490	4490	4490	0
432	20240530	121200	277355225	4490	4480	4490	4480	227
433	20240530	121100	276338215	4490	4490	4490	4490	0
434	20240530	121000	276338215	4490	4490	4490	4490	0
435	20240530	120900	276338215	4490	4490	4490	4490	1
436	20240530	120800	276333725	4490	4475	4490	4475	54
437	20240530	120700	276092025	4480	4480	4480	4480	0
438	20240530	120600	276092025	4480	4480	4480	4480	12
439	20240530	120500	276038265	4480	4480	4480	4480	0
440	20240530	120400	276038265	4480	4470	4480	4470	10830
441	20240530	120300	227525350	4465	4465	4465	4465	0
442	20240530	120200	227525350	4465	4465	4465	4465	0
443	20240530	120100	227525350	4465	4465	4465	4465	10
444	20240530	120000	227480700	4475	4475	4475	4475	150
445	20240530	115900	226809450	4475	4475	4475	4475	0
446	20240530	115800	226809450	4475	4475	4475	4475	0
447	20240530	115700	226809450	4475	4475	4475	4475	100
448	20240530	115600	226361950	4470	4475	4475	4470	150
449	20240530	115500	225691200	4480	4480	4480	4480	0
450	20240530	115400	225691200	4480	4475	4480	4470	374
451	20240530	115300	224017180	4480	4480	4480	4480	255
452	20240530	115200	222874780	4480	4485	4485	4480	2000
453	20240530	115100	213904900	4490	4490	4490	4490	0
454	20240530	115000	213904900	4490	4500	4500	4490	1023
455	20240530	114900	209301630	4495	4500	4500	4495	120
456	20240530	114800	208761635	4490	4490	4490	4490	0
457	20240530	114700	208761635	4490	4490	4490	4490	0
458	20240530	114600	208761635	4490	4490	4490	4490	0
459	20240530	114500	208761635	4490	4490	4490	4490	1000
460	20240530	114400	204271635	4495	4495	4495	4495	0
461	20240530	114300	204271635	4495	4500	4500	4495	257
462	20240530	114200	203116415	4495	4495	4495	4495	0
463	20240530	114100	203116415	4495	4495	4495	4495	0
464	20240530	114000	203116415	4495	4505	4505	4495	2000
465	20240530	113900	194113750	4515	4515	4515	4515	666
466	20240530	113800	191106760	4520	4515	4520	4515	169
467	20240530	113700	190343470	4515	4510	4515	4510	299
468	20240530	113600	188993835	4510	4510	4510	4510	3
469	20240530	113500	188980305	4510	4510	4510	4510	1
470	20240530	113400	188975795	4505	4505	4505	4505	73
471	20240530	113300	188646930	4505	4505	4505	4505	0
472	20240530	113200	188646930	4505	4505	4505	4505	0
473	20240530	113100	188646930	4505	4505	4505	4505	0
474	20240530	113000	188646930	4505	4505	4505	4505	0
475	20240530	112900	188646930	4505	4505	4505	4505	1
476	20240530	112800	188642425	4505	4505	4505	4505	1
477	20240530	112700	188637920	4500	4500	4500	4500	10
478	20240530	112600	188592920	4500	4500	4500	4500	173
479	20240530	112500	187814420	4505	4505	4505	4505	0
480	20240530	112400	187814420	4505	4505	4505	4505	0
481	20240530	112300	187814420	4505	4505	4505	4505	5
482	20240530	112200	187791895	4500	4500	4500	4500	1
483	20240530	112100	187787395	4500	4500	4500	4500	20
484	20240530	112000	187697395	4505	4505	4505	4505	1
485	20240530	111900	187692890	4505	4495	4505	4495	131
486	20240530	111800	187103945	4495	4505	4505	4495	564
487	20240530	111700	184568415	4515	4510	4515	4505	13
488	20240530	111600	184509760	4510	4515	4515	4510	161
489	20240530	111500	183782950	4500	4500	4500	4500	13
490	20240530	111400	183724450	4535	4525	4535	4500	5273
491	20240530	111300	159817135	4530	4505	4530	4465	2438
492	20240530	111200	148798685	4505	4460	4505	4460	8611
493	20240530	111100	110087865	4460	4460	4460	4460	0
494	20240530	111000	110087865	4460	4460	4460	4460	0
495	20240530	110900	110087865	4460	4460	4460	4460	0
496	20240530	110800	110087865	4460	4460	4460	4460	0
497	20240530	110700	110087865	4460	4460	4460	4460	0
498	20240530	110600	110087865	4460	4460	4460	4460	187
499	20240530	110500	109253845	4460	4460	4460	4460	1
500	20240530	110400	109249385	4455	4455	4455	4455	0
501	20240530	110300	109249385	4455	4455	4455	4455	131
502	20240530	110200	108665780	4455	4455	4455	4455	0
503	20240530	110100	108665780	4455	4455	4455	4455	0
504	20240530	110000	108665780	4455	4455	4455	4455	0
505	20240530	105900	108665780	4455	4455	4455	4455	0
506	20240530	105800	108665780	4455	4455	4455	4455	0
507	20240530	105700	108665780	4455	4455	4455	4455	0
508	20240530	105600	108665780	4455	4455	4455	4455	0
509	20240530	105500	108665780	4455	4440	4455	4440	2
510	20240530	105400	108656885	4430	4430	4430	4430	0
511	20240530	105300	108656885	4430	4430	4430	4430	0
512	20240530	105200	108656885	4430	4430	4430	4430	0
513	20240530	105100	108656885	4430	4430	4430	4430	5
514	20240530	105000	108634735	4430	4430	4430	4430	100
515	20240530	104900	108191735	4430	4430	4430	4430	0
516	20240530	104800	108191735	4430	4430	4430	4430	400
517	20240530	104700	106419735	4435	4435	4435	4435	0
518	20240530	104600	106419735	4435	4435	4435	4435	0
519	20240530	104500	106419735	4435	4435	4435	4435	0
520	20240530	104400	106419735	4435	4435	4435	4435	0
521	20240530	104300	106419735	4435	4435	4435	4435	74
522	20240530	104200	106091545	4435	4435	4435	4435	0
523	20240530	104100	106091545	4435	4435	4435	4435	3000
524	20240530	104000	92786545	4435	4435	4435	4435	8
525	20240530	103900	92751065	4435	4440	4455	4435	1163
526	20240530	103800	87590090	4440	4440	4440	4440	0
527	20240530	103700	87590090	4440	4440	4440	4440	0
528	20240530	103600	87590090	4440	4440	4440	4440	0
529	20240530	103500	87590090	4440	4440	4440	4440	0
530	20240530	103400	87590090	4440	4435	4440	4435	202
531	20240530	103300	86693215	4440	4440	4440	4440	14
532	20240530	103200	86631055	4440	4440	4440	4440	8
533	20240530	103100	86595535	4440	4440	4440	4440	256
534	20240530	103000	85458895	4440	4445	4445	4440	1300
535	20240530	102900	79685490	4455	4455	4455	4455	20
536	20240530	102800	79596390	4445	4445	4445	4445	0
537	20240530	102700	79596390	4445	4445	4445	4445	0
538	20240530	102600	79596390	4445	4445	4445	4445	0
539	20240530	102500	79596390	4445	4445	4445	4445	0
540	20240530	102400	79596390	4445	4445	4445	4445	7
541	20240530	102300	79565275	4445	4445	4445	4445	0
542	20240530	102200	79565275	4445	4440	4445	4440	35
543	20240530	102100	79409865	4440	4440	4440	4440	0
544	20240530	102000	79409865	4440	4440	4440	4440	0
545	20240530	101900	79409865	4440	4435	4440	4435	700
546	20240530	101800	76303010	4435	4425	4435	4425	635
547	20240530	101700	73492915	4425	4425	4425	4425	0
548	20240530	101600	73492915	4425	4425	4425	4425	1
549	20240530	101500	73488490	4410	4410	4410	4410	0
550	20240530	101400	73488490	4410	4410	4410	4410	0
551	20240530	101300	73488490	4410	4410	4410	4410	0
552	20240530	101200	73488490	4410	4410	4410	4410	0
553	20240530	101100	73488490	4410	4410	4410	4410	0
554	20240530	101000	73488490	4410	4410	4410	4410	0
555	20240530	100900	73488490	4410	4410	4420	4410	976
556	20240530	100800	69179950	4410	4410	4410	4410	0
557	20240530	100700	69179950	4410	4410	4410	4410	0
558	20240530	100600	69179950	4410	4410	4410	4410	47
559	20240530	100500	68972680	4405	4405	4405	4405	0
560	20240530	100400	68972680	4405	4405	4405	4405	0
561	20240530	100300	68972680	4405	4405	4405	4405	0
562	20240530	100200	68972680	4405	4405	4405	4405	618
563	20240530	100100	66250390	4405	4405	4405	4405	0
564	20240530	100000	66250390	4405	4405	4405	4405	0
565	20240530	095900	66250390	4405	4405	4405	4405	0
566	20240530	095800	66250390	4405	4405	4405	4405	10
567	20240530	095700	66206340	4425	4425	4425	4425	0
568	20240530	095600	66206340	4425	4425	4425	4425	0
569	20240530	095500	66206340	4425	4425	4425	4425	0
570	20240530	095400	66206340	4425	4425	4425	4425	2
571	20240530	095300	66197490	4420	4420	4420	4420	0
572	20240530	095200	66197490	4420	4420	4420	4420	0
573	20240530	095100	66197490	4420	4420	4420	4420	5
574	20240530	095000	66175390	4410	4410	4410	4410	0
575	20240530	094900	66175390	4410	4420	4420	4410	2501
576	20240530	094800	55145970	4410	4410	4410	4410	0
577	20240530	094700	55145970	4410	4410	4410	4410	0
578	20240530	094600	55145970	4410	4410	4410	4410	25
579	20240530	094500	55035720	4415	4415	4415	4415	0
580	20240530	094400	55035720	4415	4415	4415	4415	0
581	20240530	094300	55035720	4415	4415	4415	4415	200
582	20240530	094200	54152720	4415	4415	4415	4415	0
583	20240530	094100	54152720	4415	4415	4415	4415	0
584	20240530	094000	54152720	4415	4415	4415	4415	11
585	20240530	093900	54104155	4415	4415	4415	4415	1
586	20240530	093800	54099740	4435	4435	4435	4435	375
587	20240530	093700	52436615	4445	4425	4445	4425	1465
588	20240530	093600	45941290	4410	4410	4410	4410	50
589	20240530	093500	45720790	4410	4410	4410	4410	0
590	20240530	093400	45720790	4410	4410	4410	4410	0
591	20240530	093300	45720790	4410	4410	4410	4410	0
592	20240530	093200	45720790	4410	4410	4410	4410	28
593	20240530	093100	45597310	4410	4410	4410	4410	0
594	20240530	093000	45597310	4410	4410	4410	4410	369
595	20240530	092900	43970020	4410	4410	4410	4410	100
596	20240530	092800	43529020	4410	4410	4410	4410	0
597	20240530	092700	43529020	4410	4410	4410	4410	0
598	20240530	092600	43529020	4410	4410	4410	4410	112
599	20240530	092500	43035100	4410	4410	4410	4410	5
600	20240530	092400	43013050	4410	4410	4410	4410	1759
601	20240530	092300	35255860	4410	4410	4410	4410	0
602	20240530	092200	35255860	4410	4410	4410	4410	587
603	20240530	092100	32667190	4410	4410	4410	4410	0
604	20240530	092000	32667190	4410	4410	4410	4410	1046
605	20240530	091900	28054330	4420	4420	4420	4420	0
606	20240530	091800	28054330	4420	4420	4420	4420	138
607	20240530	091700	27444370	4420	4420	4420	4420	0
608	20240530	091600	27444370	4420	4420	4420	4420	328
609	20240530	091500	25994610	4410	4405	4410	4405	39
610	20240530	091400	25822760	4390	4390	4390	4390	0
611	20240530	091300	25822760	4390	4405	4405	4390	1765
612	20240530	091200	18061660	4410	4405	4410	4405	245
613	20240530	091100	16981960	4390	4395	4395	4390	91
614	20240530	091000	16582440	4395	4395	4395	4395	0
615	20240530	090900	16582440	4395	4395	4395	4395	0
616	20240530	090800	16582440	4395	4395	4395	4395	1801
617	20240530	090700	8667045	4400	4400	4400	4400	300
618	20240530	090600	7347045	4400	4400	4400	4400	20
619	20240530	090500	7259045	4400	4405	4405	4400	1135
620	20240530	090400	2265040	4410	4410	4410	4410	1
621	20240530	090300	2260630	4430	4430	4430	4430	0
622	20240530	090200	2260630	4430	4430	4430	4430	0
623	20240530	090100	2260630	4430	4430	4430	4430	0
624	20240530	090000	2260630	4430	4380	4430	4380	516