KissMeData/013570/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185900	482622350	5540	5540	5540	5540	2267
3	20240530	185800	482622350	5540	5540	5540	5540	0
4	20240530	185700	482622350	5540	5540	5540	5540	0
5	20240530	185600	482622350	5540	5540	5540	5540	0
6	20240530	185500	482622350	5540	5540	5540	5540	0
7	20240530	185400	482622350	5540	5540	5540	5540	0
8	20240530	185300	482622350	5540	5540	5540	5540	0
9	20240530	185200	482622350	5540	5540	5540	5540	0
10	20240530	185100	482622350	5540	5540	5540	5540	0
11	20240530	185000	482622350	5540	5540	5540	5540	0
12	20240530	184900	482622350	5540	5540	5540	5540	0
13	20240530	184800	482622350	5540	5540	5540	5540	0
14	20240530	184700	482622350	5540	5540	5540	5540	0
15	20240530	184600	482622350	5540	5540	5540	5540	0
16	20240530	184500	482622350	5540	5540	5540	5540	0
17	20240530	184400	482622350	5540	5540	5540	5540	0
18	20240530	184300	482622350	5540	5540	5540	5540	0
19	20240530	184200	482622350	5540	5540	5540	5540	0
20	20240530	184100	482622350	5540	5540	5540	5540	0
21	20240530	184000	482622350	5540	5540	5540	5540	0
22	20240530	183900	482622350	5540	5540	5540	5540	0
23	20240530	183800	482622350	5540	5540	5540	5540	0
24	20240530	183700	482622350	5540	5540	5540	5540	0
25	20240530	183600	482622350	5540	5540	5540	5540	0
26	20240530	183500	482622350	5540	5540	5540	5540	0
27	20240530	183400	482622350	5540	5540	5540	5540	0
28	20240530	183300	482622350	5540	5540	5540	5540	0
29	20240530	183200	482622350	5540	5540	5540	5540	0
30	20240530	183100	482622350	5540	5540	5540	5540	0
31	20240530	183000	482622350	5540	5540	5540	5540	0
32	20240530	182900	482622350	5540	5540	5540	5540	2267
33	20240530	182800	482622350	5540	5540	5540	5540	0
34	20240530	182700	482622350	5540	5540	5540	5540	0
35	20240530	182600	482622350	5540	5540	5540	5540	0
36	20240530	182500	482622350	5540	5540	5540	5540	0
37	20240530	182400	482622350	5540	5540	5540	5540	0
38	20240530	182300	482622350	5540	5540	5540	5540	0
39	20240530	182200	482622350	5540	5540	5540	5540	0
40	20240530	182100	482622350	5540	5540	5540	5540	0
41	20240530	182000	482622350	5540	5540	5540	5540	0
42	20240530	181900	482622350	5540	5540	5540	5540	0
43	20240530	181800	482622350	5540	5540	5540	5540	0
44	20240530	181700	482622350	5540	5540	5540	5540	0
45	20240530	181600	482622350	5540	5540	5540	5540	0
46	20240530	181500	482622350	5540	5540	5540	5540	0
47	20240530	181400	482622350	5540	5540	5540	5540	0
48	20240530	181300	482622350	5540	5540	5540	5540	0
49	20240530	181200	482622350	5540	5540	5540	5540	0
50	20240530	181100	482622350	5540	5540	5540	5540	0
51	20240530	181000	482622350	5540	5540	5540	5540	0
52	20240530	180900	482622350	5540	5540	5540	5540	0
53	20240530	180800	482622350	5540	5540	5540	5540	0
54	20240530	180700	482622350	5540	5540	5540	5540	0
55	20240530	180600	482622350	5540	5540	5540	5540	0
56	20240530	180500	482622350	5540	5540	5540	5540	0
57	20240530	180400	482622350	5540	5540	5540	5540	0
58	20240530	180300	482622350	5540	5540	5540	5540	0
59	20240530	180200	482622350	5540	5540	5540	5540	0
60	20240530	180100	482622350	5540	5540	5540	5540	0
61	20240530	180000	482622350	5540	5540	5540	5540	0
62	20240530	175900	482622350	5540	5540	5540	5540	2267
63	20240530	175800	482622350	5540	5540	5540	5540	0
64	20240530	175700	482622350	5540	5540	5540	5540	0
65	20240530	175600	482622350	5540	5540	5540	5540	0
66	20240530	175500	482622350	5540	5540	5540	5540	0
67	20240530	175400	482622350	5540	5540	5540	5540	0
68	20240530	175300	482622350	5540	5540	5540	5540	0
69	20240530	175200	482622350	5540	5540	5540	5540	0
70	20240530	175100	482622350	5540	5540	5540	5540	0
71	20240530	175000	482622350	5540	5540	5540	5540	0
72	20240530	174900	482622350	5540	5540	5540	5540	0
73	20240530	174800	482622350	5540	5540	5540	5540	0
74	20240530	174700	482622350	5540	5540	5540	5540	0
75	20240530	174600	482622350	5540	5540	5540	5540	0
76	20240530	174500	482622350	5540	5540	5540	5540	0
77	20240530	174400	482622350	5540	5540	5540	5540	0
78	20240530	174300	482622350	5540	5540	5540	5540	0
79	20240530	174200	482622350	5540	5540	5540	5540	0
80	20240530	174100	482622350	5540	5540	5540	5540	0
81	20240530	174000	482622350	5540	5540	5540	5540	0
82	20240530	173900	482622350	5540	5540	5540	5540	0
83	20240530	173800	482622350	5540	5540	5540	5540	0
84	20240530	173700	482622350	5540	5540	5540	5540	0
85	20240530	173600	482622350	5540	5540	5540	5540	0
86	20240530	173500	482622350	5540	5540	5540	5540	0
87	20240530	173400	482622350	5540	5540	5540	5540	0
88	20240530	173300	482622350	5540	5540	5540	5540	0
89	20240530	173200	482622350	5540	5540	5540	5540	0
90	20240530	173100	482622350	5540	5540	5540	5540	0
91	20240530	173000	482622350	5540	5540	5540	5540	0
92	20240530	172900	482622350	5540	5540	5540	5540	2267
93	20240530	172800	482622350	5540	5540	5540	5540	0
94	20240530	172700	482622350	5540	5540	5540	5540	0
95	20240530	172600	482622350	5540	5540	5540	5540	0
96	20240530	172500	482622350	5540	5540	5540	5540	0
97	20240530	172400	482622350	5540	5540	5540	5540	0
98	20240530	172300	482622350	5540	5540	5540	5540	0
99	20240530	172200	482622350	5540	5540	5540	5540	0
100	20240530	172100	482622350	5540	5540	5540	5540	0
101	20240530	172000	482622350	5540	5540	5540	5540	0
102	20240530	171900	482622350	5540	5540	5540	5540	0
103	20240530	171800	482622350	5540	5540	5540	5540	0
104	20240530	171700	482622350	5540	5540	5540	5540	0
105	20240530	171600	482622350	5540	5540	5540	5540	0
106	20240530	171500	482622350	5540	5540	5540	5540	0
107	20240530	171400	482622350	5540	5540	5540	5540	0
108	20240530	171300	482622350	5540	5540	5540	5540	0
109	20240530	171200	482622350	5540	5540	5540	5540	0
110	20240530	171100	482622350	5540	5540	5540	5540	0
111	20240530	171000	482622350	5540	5540	5540	5540	0
112	20240530	170900	482622350	5540	5540	5540	5540	0
113	20240530	170800	482622350	5540	5540	5540	5540	0
114	20240530	170700	482622350	5540	5540	5540	5540	0
115	20240530	170600	482622350	5540	5540	5540	5540	0
116	20240530	170500	482622350	5540	5540	5540	5540	0
117	20240530	170400	482622350	5540	5540	5540	5540	0
118	20240530	170300	482622350	5540	5540	5540	5540	0
119	20240530	170200	482622350	5540	5540	5540	5540	0
120	20240530	170100	482622350	5540	5540	5540	5540	0
121	20240530	170000	482622350	5540	5540	5540	5540	0
122	20240530	165900	482622350	5540	5540	5540	5540	2267
123	20240530	165800	482622350	5540	5540	5540	5540	0
124	20240530	165700	482622350	5540	5540	5540	5540	0
125	20240530	165600	482622350	5540	5540	5540	5540	0
126	20240530	165500	482622350	5540	5540	5540	5540	0
127	20240530	165400	482622350	5540	5540	5540	5540	0
128	20240530	165300	482622350	5540	5540	5540	5540	0
129	20240530	165200	482622350	5540	5540	5540	5540	0
130	20240530	165100	482622350	5540	5540	5540	5540	0
131	20240530	165000	482622350	5540	5540	5540	5540	0
132	20240530	164900	482622350	5540	5540	5540	5540	0
133	20240530	164800	482622350	5540	5540	5540	5540	0
134	20240530	164700	482622350	5540	5540	5540	5540	0
135	20240530	164600	482622350	5540	5540	5540	5540	0
136	20240530	164500	482622350	5540	5540	5540	5540	0
137	20240530	164400	482622350	5540	5540	5540	5540	0
138	20240530	164300	482622350	5540	5540	5540	5540	0
139	20240530	164200	482622350	5540	5540	5540	5540	0
140	20240530	164100	482622350	5540	5540	5540	5540	0
141	20240530	164000	482622350	5540	5540	5540	5540	0
142	20240530	163900	482622350	5540	5540	5540	5540	0
143	20240530	163800	482622350	5540	5540	5540	5540	0
144	20240530	163700	482622350	5540	5540	5540	5540	0
145	20240530	163600	482622350	5540	5540	5540	5540	0
146	20240530	163500	482622350	5540	5540	5540	5540	0
147	20240530	163400	482622350	5540	5540	5540	5540	0
148	20240530	163300	482622350	5540	5540	5540	5540	0
149	20240530	163200	482622350	5540	5540	5540	5540	0
150	20240530	163100	482622350	5540	5540	5540	5540	0
151	20240530	163000	482622350	5540	5540	5540	5540	0
152	20240530	162900	482622350	5540	5540	5540	5540	2267
153	20240530	162800	482622350	5540	5540	5540	5540	0
154	20240530	162700	482622350	5540	5540	5540	5540	0
155	20240530	162600	482622350	5540	5540	5540	5540	0
156	20240530	162500	482622350	5540	5540	5540	5540	0
157	20240530	162400	482622350	5540	5540	5540	5540	0
158	20240530	162300	482622350	5540	5540	5540	5540	0
159	20240530	162200	482622350	5540	5540	5540	5540	0
160	20240530	162100	482622350	5540	5540	5540	5540	0
161	20240530	162000	482622350	5540	5540	5540	5540	0
162	20240530	161900	482622350	5540	5540	5540	5540	0
163	20240530	161800	482622350	5540	5540	5540	5540	0
164	20240530	161700	482622350	5540	5540	5540	5540	0
165	20240530	161600	482622350	5540	5540	5540	5540	0
166	20240530	161500	482622350	5540	5540	5540	5540	0
167	20240530	161400	482622350	5540	5540	5540	5540	0
168	20240530	161300	482622350	5540	5540	5540	5540	0
169	20240530	161200	482622350	5540	5540	5540	5540	0
170	20240530	161100	482622350	5540	5540	5540	5540	0
171	20240530	161000	482622350	5540	5540	5540	5540	0
172	20240530	160900	482622350	5540	5540	5540	5540	0
173	20240530	160800	482622350	5540	5540	5540	5540	0
174	20240530	160700	482622350	5540	5540	5540	5540	0
175	20240530	160600	482622350	5540	5540	5540	5540	0
176	20240530	160500	482622350	5540	5540	5540	5540	0
177	20240530	160400	482622350	5540	5540	5540	5540	0
178	20240530	160300	482622350	5540	5540	5540	5540	0
179	20240530	160200	482622350	5540	5540	5540	5540	0
180	20240530	160100	482622350	5540	5540	5540	5540	0
181	20240530	160000	482622350	5540	5540	5540	5540	0
182	20240530	155900	482622350	5540	5540	5540	5540	2267
183	20240530	155800	482622350	5540	5540	5540	5540	0
184	20240530	155700	482622350	5540	5540	5540	5540	0
185	20240530	155600	482622350	5540	5540	5540	5540	0
186	20240530	155500	482622350	5540	5540	5540	5540	0
187	20240530	155400	482622350	5540	5540	5540	5540	0
188	20240530	155300	482622350	5540	5540	5540	5540	0
189	20240530	155200	482622350	5540	5540	5540	5540	0
190	20240530	155100	482622350	5540	5540	5540	5540	0
191	20240530	155000	482622350	5540	5540	5540	5540	0
192	20240530	154900	482622350	5540	5540	5540	5540	0
193	20240530	154800	482622350	5540	5540	5540	5540	0
194	20240530	154700	482622350	5540	5540	5540	5540	0
195	20240530	154600	482622350	5540	5540	5540	5540	0
196	20240530	154500	482622350	5540	5540	5540	5540	0
197	20240530	154400	482622350	5540	5540	5540	5540	0
198	20240530	154300	482622350	5540	5540	5540	5540	0
199	20240530	154200	482622350	5540	5540	5540	5540	0
200	20240530	154100	482622350	5540	5540	5540	5540	0
201	20240530	154000	482622350	5540	5540	5540	5540	0
202	20240530	153900	482622350	5540	5540	5540	5540	0
203	20240530	153800	482622350	5540	5540	5540	5540	0
204	20240530	153700	482622350	5540	5540	5540	5540	0
205	20240530	153600	482622350	5540	5540	5540	5540	0
206	20240530	153500	482622350	5540	5540	5540	5540	0
207	20240530	153400	482622350	5540	5540	5540	5540	0
208	20240530	153300	482622350	5540	5540	5540	5540	0
209	20240530	153200	482622350	5540	5540	5540	5540	0
210	20240530	153100	482622350	5540	5540	5540	5540	0
211	20240530	153000	482622350	5540	5540	5540	5540	2267
212	20240530	152900	470063170	5550	5550	5550	5550	0
213	20240530	152800	470063170	5550	5550	5550	5550	0
214	20240530	152700	470063170	5550	5550	5550	5550	0
215	20240530	152600	470063170	5550	5550	5550	5550	0
216	20240530	152500	470063170	5550	5550	5550	5550	0
217	20240530	152400	470063170	5550	5550	5550	5550	0
218	20240530	152300	470063170	5550	5550	5550	5550	0
219	20240530	152200	470063170	5550	5550	5550	5550	0
220	20240530	152100	470063170	5550	5550	5550	5550	0
221	20240530	152000	470063170	5550	5550	5550	5550	0
222	20240530	151900	470063170	5550	5550	5550	5550	2
223	20240530	151800	470052070	5540	5540	5540	5540	217
224	20240530	151700	468849890	5550	5550	5550	5550	0
225	20240530	151600	468849890	5550	5540	5550	5540	872
226	20240530	151500	464018980	5540	5540	5540	5540	16
227	20240530	151400	463930340	5540	5540	5540	5540	1409
228	20240530	151300	456124480	5540	5540	5540	5540	26
229	20240530	151200	455980440	5540	5540	5540	5540	0
230	20240530	151100	455980440	5540	5540	5540	5540	0
231	20240530	151000	455980440	5540	5540	5540	5540	0
232	20240530	150900	455980440	5540	5540	5540	5540	0
233	20240530	150800	455980440	5540	5540	5540	5540	277
234	20240530	150700	454445860	5540	5540	5540	5540	0
235	20240530	150600	454445860	5540	5540	5540	5540	0
236	20240530	150500	454445860	5540	5540	5540	5540	716
237	20240530	150400	450479220	5540	5540	5540	5540	21
238	20240530	150300	450362880	5540	5550	5550	5540	87
239	20240530	150200	449880830	5550	5550	5550	5550	30
240	20240530	150100	449714330	5540	5540	5540	5540	500
241	20240530	150000	446944330	5550	5550	5550	5550	26
242	20240530	145900	446800030	5550	5550	5550	5550	250
243	20240530	145800	445412530	5550	5550	5550	5550	906
244	20240530	145700	440384230	5550	5550	5550	5550	203
245	20240530	145600	439257580	5550	5550	5550	5550	90
246	20240530	145500	438758080	5550	5550	5550	5550	0
247	20240530	145400	438758080	5550	5550	5550	5550	2
248	20240530	145300	438746980	5550	5560	5560	5550	256
249	20240530	145200	437324180	5560	5560	5560	5560	0
250	20240530	145100	437324180	5560	5560	5560	5560	23
251	20240530	145000	437196300	5560	5560	5560	5560	14
252	20240530	144900	437118460	5560	5560	5560	5560	0
253	20240530	144800	437118460	5560	5560	5560	5560	0
254	20240530	144700	437118460	5560	5560	5560	5560	36
255	20240530	144600	436918300	5550	5550	5550	5550	0
256	20240530	144500	436918300	5550	5550	5550	5550	0
257	20240530	144400	436918300	5550	5550	5550	5550	122
258	20240530	144300	436241200	5550	5540	5550	5540	201
259	20240530	144200	435127650	5550	5550	5550	5550	1
260	20240530	144100	435122100	5550	5550	5550	5550	5
261	20240530	144000	435094350	5540	5540	5540	5540	0
262	20240530	143900	435094350	5540	5540	5540	5540	0
263	20240530	143800	435094350	5540	5540	5540	5540	0
264	20240530	143700	435094350	5540	5540	5550	5540	102
265	20240530	143600	434529050	5540	5550	5550	5540	63
266	20240530	143500	434180020	5550	5550	5550	5550	1
267	20240530	143400	434174470	5560	5560	5560	5560	0
268	20240530	143300	434174470	5560	5560	5560	5560	0
269	20240530	143200	434174470	5560	5560	5560	5560	0
270	20240530	143100	434174470	5560	5540	5560	5540	78
271	20240530	143000	433742290	5540	5540	5540	5540	0
272	20240530	142900	433742290	5540	5540	5540	5540	0
273	20240530	142800	433742290	5540	5550	5550	5540	2000
274	20240530	142700	422660990	5550	5550	5550	5550	3
275	20240530	142600	422644340	5550	5550	5550	5550	0
276	20240530	142500	422644340	5550	5550	5550	5550	17
277	20240530	142400	422549990	5550	5550	5550	5550	0
278	20240530	142300	422549990	5550	5550	5550	5550	2
279	20240530	142200	422538890	5540	5550	5550	5540	4000
280	20240530	142100	400361540	5550	5550	5550	5550	180
281	20240530	142000	399362540	5560	5560	5560	5560	1
282	20240530	141900	399356980	5560	5560	5560	5560	0
283	20240530	141800	399356980	5560	5560	5560	5560	65
284	20240530	141700	398995580	5560	5560	5560	5560	5
285	20240530	141600	398967780	5560	5560	5560	5560	0
286	20240530	141500	398967780	5560	5560	5560	5560	5
287	20240530	141400	398939980	5550	5550	5550	5550	0
288	20240530	141300	398939980	5550	5550	5550	5550	11
289	20240530	141200	398878930	5560	5560	5560	5560	0
290	20240530	141100	398878930	5560	5560	5560	5560	2
291	20240530	141000	398867810	5560	5560	5560	5560	103
292	20240530	140900	398295130	5560	5560	5560	5560	200
293	20240530	140800	397183130	5560	5560	5560	5560	0
294	20240530	140700	397183130	5560	5560	5560	5560	1
295	20240530	140600	397177570	5550	5550	5550	5550	26
296	20240530	140500	397033270	5550	5550	5550	5550	200
297	20240530	140400	395923270	5550	5550	5550	5550	0
298	20240530	140300	395923270	5550	5550	5550	5550	175
299	20240530	140200	394952020	5550	5550	5550	5550	0
300	20240530	140100	394952020	5550	5550	5550	5550	60
301	20240530	140000	394619020	5550	5550	5550	5550	507
302	20240530	135900	391805170	5560	5560	5560	5560	100
303	20240530	135800	391249170	5560	5560	5560	5560	100
304	20240530	135700	390693170	5560	5560	5560	5560	0
305	20240530	135600	390693170	5560	5560	5560	5560	0
306	20240530	135500	390693170	5560	5560	5560	5560	0
307	20240530	135400	390693170	5560	5560	5560	5560	70
308	20240530	135300	390303970	5560	5560	5560	5560	0
309	20240530	135200	390303970	5560	5560	5560	5560	0
310	20240530	135100	390303970	5560	5560	5560	5560	0
311	20240530	135000	390303970	5560	5560	5560	5560	131
312	20240530	134900	389575610	5560	5560	5560	5560	0
313	20240530	134800	389575610	5560	5570	5570	5560	177
314	20240530	134700	388591400	5550	5550	5550	5550	0
315	20240530	134600	388591400	5550	5550	5550	5550	100
316	20240530	134500	388036400	5560	5560	5560	5560	0
317	20240530	134400	388036400	5560	5560	5560	5560	0
318	20240530	134300	388036400	5560	5560	5560	5560	0
319	20240530	134200	388036400	5560	5560	5560	5550	3201
320	20240530	134100	370250840	5560	5560	5560	5560	40
321	20240530	134000	370028440	5550	5550	5550	5550	0
322	20240530	133900	370028440	5550	5550	5550	5550	316
323	20240530	133800	368274640	5550	5550	5550	5550	0
324	20240530	133700	368274640	5550	5560	5560	5550	70
325	20240530	133600	367886120	5560	5560	5560	5560	0
326	20240530	133500	367886120	5560	5560	5560	5560	10
327	20240530	133400	367830520	5560	5560	5560	5560	0
328	20240530	133300	367830520	5560	5550	5560	5550	69
329	20240530	133200	367447380	5550	5550	5560	5550	37
330	20240530	133100	367241860	5560	5560	5560	5560	4
331	20240530	133000	367219620	5560	5560	5560	5560	0
332	20240530	132900	367219620	5560	5560	5560	5560	6
333	20240530	132800	367186260	5560	5560	5560	5560	56
334	20240530	132700	366874900	5560	5560	5560	5550	98
335	20240530	132600	366330110	5560	5560	5560	5560	0
336	20240530	132500	366330110	5560	5560	5560	5560	602
337	20240530	132400	362982990	5550	5550	5550	5550	20
338	20240530	132300	362871990	5550	5560	5560	5550	161
339	20240530	132200	361978330	5560	5560	5560	5560	1
340	20240530	132100	361972770	5560	5560	5560	5560	1
341	20240530	132000	361967210	5570	5570	5570	5570	0
342	20240530	131900	361967210	5570	5570	5570	5570	226
343	20240530	131800	360708390	5550	5550	5550	5550	0
344	20240530	131700	360708390	5550	5550	5550	5550	0
345	20240530	131600	360708390	5550	5550	5550	5550	0
346	20240530	131500	360708390	5550	5570	5570	5550	124
347	20240530	131400	360018070	5570	5570	5570	5570	1000
348	20240530	131300	354448070	5570	5570	5570	5570	0
349	20240530	131200	354448070	5570	5560	5570	5560	70
350	20240530	131100	354058550	5560	5560	5560	5560	20
351	20240530	131000	353947350	5560	5560	5560	5560	0
352	20240530	130900	353947350	5560	5560	5560	5560	0
353	20240530	130800	353947350	5560	5560	5560	5560	889
354	20240530	130700	349004510	5560	5560	5560	5560	50
355	20240530	130600	348726510	5570	5570	5570	5570	0
356	20240530	130500	348726510	5570	5570	5570	5570	0
357	20240530	130400	348726510	5570	5570	5570	5570	0
358	20240530	130300	348726510	5570	5570	5570	5570	0
359	20240530	130200	348726510	5570	5570	5570	5570	0
360	20240530	130100	348726510	5570	5570	5570	5570	0
361	20240530	130000	348726510	5570	5570	5570	5570	1
362	20240530	125900	348720940	5560	5560	5560	5560	13
363	20240530	125800	348648660	5560	5560	5560	5560	14
364	20240530	125700	348570820	5560	5560	5560	5560	38
365	20240530	125600	348359540	5560	5560	5560	5560	13
366	20240530	125500	348287260	5560	5560	5560	5560	13
367	20240530	125400	348214980	5560	5560	5560	5560	0
368	20240530	125300	348214980	5560	5560	5560	5560	14
369	20240530	125200	348137140	5570	5560	5570	5560	961
370	20240530	125100	342791980	5560	5560	5560	5560	13
371	20240530	125000	342719700	5560	5560	5560	5560	13
372	20240530	124900	342647420	5560	5560	5560	5560	15
373	20240530	124800	342564020	5560	5560	5560	5560	0
374	20240530	124700	342564020	5560	5560	5560	5560	184
375	20240530	124600	341540980	5560	5560	5560	5560	14
376	20240530	124500	341463140	5560	5560	5560	5560	11
377	20240530	124400	341401980	5560	5560	5560	5560	14
378	20240530	124300	341324140	5560	5560	5560	5560	12
379	20240530	124200	341257420	5560	5560	5560	5560	0
380	20240530	124100	341257420	5560	5560	5560	5560	13
381	20240530	124000	341185140	5560	5560	5560	5560	13
382	20240530	123900	341112860	5560	5560	5560	5560	15
383	20240530	123800	341029460	5560	5560	5560	5560	157
384	20240530	123700	340156540	5570	5560	5570	5560	17
385	20240530	123600	340062000	5560	5560	5560	5560	0
386	20240530	123500	340062000	5560	5550	5560	5550	12
387	20240530	123400	339995290	5550	5550	5550	5550	15
388	20240530	123300	339912040	5550	5550	5550	5550	539
389	20240530	123200	336920590	5560	5560	5560	5560	231
390	20240530	123100	335636230	5560	5560	5560	5560	10
391	20240530	123000	335580630	5560	5560	5560	5560	0
392	20240530	122900	335580630	5560	5560	5560	5560	16
393	20240530	122800	335491670	5560	5560	5560	5560	10
394	20240530	122700	335436070	5560	5550	5560	5550	965
395	20240530	122600	330079950	5560	5560	5560	5560	83
396	20240530	122500	329618470	5560	5560	5560	5560	14
397	20240530	122400	329540630	5560	5570	5570	5560	4
398	20240530	122300	329518370	5560	5560	5560	5560	12
399	20240530	122200	329451650	5560	5560	5560	5560	13
400	20240530	122100	329379370	5560	5560	5560	5560	12
401	20240530	122000	329312650	5560	5560	5560	5560	13
402	20240530	121900	329240370	5560	5570	5570	5560	106
403	20240530	121800	328650080	5550	5550	5550	5550	0
404	20240530	121700	328650080	5550	5560	5560	5550	796
405	20240530	121600	324224420	5560	5560	5560	5560	10
406	20240530	121500	324168820	5560	5560	5560	5560	313
407	20240530	121400	322428540	5560	5560	5560	5560	12
408	20240530	121300	322361820	5560	5560	5560	5560	40
409	20240530	121200	322139420	5560	5560	5560	5560	0
410	20240530	121100	322139420	5560	5560	5560	5560	12
411	20240530	121000	322072700	5560	5560	5560	5560	13
412	20240530	120900	322000420	5560	5560	5560	5560	13
413	20240530	120800	321928140	5560	5560	5560	5560	13
414	20240530	120700	321855860	5560	5560	5560	5560	12
415	20240530	120600	321789140	5560	5560	5560	5560	0
416	20240530	120500	321789140	5560	5560	5560	5560	13
417	20240530	120400	321716860	5560	5560	5560	5560	13
418	20240530	120300	321644580	5570	5560	5570	5560	15
419	20240530	120200	321561170	5560	5560	5560	5560	12
420	20240530	120100	321494450	5560	5560	5560	5560	15
421	20240530	120000	321411050	5560	5560	5560	5560	0
422	20240530	115900	321411050	5560	5560	5560	5560	10
423	20240530	115800	321355450	5560	5560	5560	5560	16
424	20240530	115700	321266490	5560	5560	5560	5560	10
425	20240530	115600	321210890	5570	5560	5570	5560	24
426	20240530	115500	321077350	5570	5560	5570	5560	938
427	20240530	115400	315861670	5560	5560	5560	5560	0
428	20240530	115300	315861670	5560	5560	5560	5560	13
429	20240530	115200	315789390	5560	5570	5570	5560	18
430	20240530	115100	315689250	5560	5560	5560	5560	16
431	20240530	115000	315600290	5580	5560	5580	5560	109
432	20240530	114900	314992720	5560	5560	5560	5560	30
433	20240530	114800	314825920	5560	5560	5560	5560	15
434	20240530	114700	314742520	5570	5570	5570	5560	312
435	20240530	114600	313004790	5560	5560	5560	5560	16
436	20240530	114500	312915830	5560	5570	5570	5560	10
437	20240530	114400	312860220	5560	5560	5560	5560	376
438	20240530	114300	310769660	5560	5560	5560	5560	0
439	20240530	114200	310769660	5560	5570	5570	5560	12
440	20240530	114100	310702930	5560	5560	5560	5560	16
441	20240530	114000	310613970	5560	5560	5560	5560	10
442	20240530	113900	310558370	5560	5570	5570	5560	15
443	20240530	113800	310474960	5560	5570	5570	5560	16
444	20240530	113700	310385950	5570	5570	5570	5570	1
445	20240530	113600	310380380	5570	5560	5570	5560	51
446	20240530	113500	310096720	5560	5560	5560	5560	11
447	20240530	113400	310035560	5570	5560	5570	5560	15
448	20240530	113300	309952140	5560	5560	5560	5560	13
449	20240530	113200	309879860	5560	5560	5560	5560	15
450	20240530	113100	309796460	5560	5560	5560	5560	0
451	20240530	113000	309796460	5560	5560	5560	5560	10
452	20240530	112900	309740860	5560	5560	5560	5560	14
453	20240530	112800	309663020	5560	5560	5560	5560	12
454	20240530	112700	309596300	5570	5560	5570	5560	16
455	20240530	112600	309507320	5560	5560	5560	5560	12
456	20240530	112500	309440600	5570	5570	5570	5570	1
457	20240530	112400	309435030	5560	5580	5580	5560	23
458	20240530	112300	309307110	5560	5580	5580	5560	13
459	20240530	112200	309234810	5560	5560	5560	5560	15
460	20240530	112100	309151410	5560	5560	5560	5560	10
461	20240530	112000	309095810	5560	5560	5560	5560	14
462	20240530	111900	309017970	5560	5560	5560	5560	0
463	20240530	111800	309017970	5560	5560	5560	5560	12
464	20240530	111700	308951250	5560	5560	5560	5560	18
465	20240530	111600	308851170	5560	5560	5560	5560	13
466	20240530	111500	308778890	5560	5560	5560	5560	14
467	20240530	111400	308701050	5570	5570	5570	5570	987
468	20240530	111300	303203460	5580	5580	5580	5580	18
469	20240530	111200	303103020	5570	5580	5580	5570	147
470	20240530	111100	302283430	5580	5570	5580	5570	47
471	20240530	111000	302021270	5580	5570	5580	5570	31
472	20240530	110900	301848420	5580	5580	5580	5570	55
473	20240530	110800	301541650	5580	5570	5580	5570	2132
474	20240530	110700	289666220	5570	5570	5570	5570	1
475	20240530	110600	289660650	5560	5560	5560	5560	11
476	20240530	110500	289599490	5570	5570	5570	5560	18
477	20240530	110400	289499390	5560	5570	5570	5560	11
478	20240530	110300	289438220	5560	5560	5560	5560	16
479	20240530	110200	289349260	5570	5560	5570	5560	28
480	20240530	110100	289193400	5560	5560	5560	5560	1
481	20240530	110000	289187840	5560	5570	5570	5560	31
482	20240530	105900	289015300	5570	5570	5570	5560	66
483	20240530	105800	288647800	5570	5560	5570	5560	81
484	20240530	105700	288197260	5570	5560	5570	5560	31
485	20240530	105600	288024720	5570	5560	5570	5560	132
486	20240530	105500	287290620	5560	5560	5560	5560	621
487	20240530	105400	283837860	5550	5550	5550	5550	12
488	20240530	105300	283771260	5560	5560	5560	5560	1612
489	20240530	105200	274808540	5560	5560	5560	5560	15
490	20240530	105100	274725140	5560	5560	5560	5560	16
491	20240530	105000	274636180	5560	5560	5560	5560	10
492	20240530	104900	274580580	5570	5570	5570	5570	3
493	20240530	104800	274563870	5560	5560	5560	5560	14
494	20240530	104700	274486030	5570	5560	5570	5560	519
495	20240530	104600	271600320	5560	5560	5560	5560	13
496	20240530	104500	271528040	5570	5560	5570	5560	15
497	20240530	104400	271444610	5560	5560	5560	5560	16
498	20240530	104300	271355650	5560	5560	5560	5560	0
499	20240530	104200	271355650	5560	5570	5570	5560	60
500	20240530	104100	271021550	5560	5560	5560	5560	15
501	20240530	104000	270938150	5560	5560	5560	5560	30
502	20240530	103900	270771350	5550	5560	5560	5550	235
503	20240530	103800	269464910	5560	5560	5560	5560	129
504	20240530	103700	268747670	5550	5560	5560	5550	1244
505	20240530	103600	261831420	5560	5560	5560	5560	16
506	20240530	103500	261742460	5560	5560	5560	5560	10
507	20240530	103400	261686860	5560	5560	5560	5560	15
508	20240530	103300	261603460	5560	5560	5560	5560	226
509	20240530	103200	260346900	5560	5560	5560	5560	0
510	20240530	103100	260346900	5560	5560	5560	5560	15
511	20240530	103000	260263500	5560	5560	5560	5560	10
512	20240530	102900	260207900	5560	5560	5560	5560	15
513	20240530	102800	260124500	5560	5560	5560	5560	411
514	20240530	102700	257839340	5560	5560	5560	5560	15
515	20240530	102600	257755940	5560	5560	5560	5560	351
516	20240530	102500	255804380	5550	5550	5560	5550	38
517	20240530	102400	255593450	5550	5550	5550	5550	17
518	20240530	102300	255499100	5550	5550	5550	5550	10
519	20240530	102200	255443600	5540	5560	5560	5540	7791
520	20240530	102100	212233390	5560	5550	5560	5550	21
521	20240530	102000	212116740	5560	5560	5560	5560	151
522	20240530	101900	211277180	5560	5560	5560	5550	5290
523	20240530	101800	181864910	5560	5570	5570	5560	313
524	20240530	101700	180121630	5570	5570	5570	5560	216
525	20240530	101600	178918670	5560	5570	5570	5560	421
526	20240530	101500	176576800	5570	5570	5570	5560	4450
527	20240530	101400	151790520	5580	5580	5580	5580	199
528	20240530	101300	150680100	5580	5590	5590	5580	11
529	20240530	101200	150618710	5590	5590	5600	5590	627
530	20240530	101100	147110210	5590	5590	5590	5590	742
531	20240530	101000	142962430	5580	5590	5590	5580	15
532	20240530	100900	142878720	5590	5590	5590	5570	218
533	20240530	100800	141660360	5570	5570	5570	5570	280
534	20240530	100700	140100760	5570	5570	5570	5570	37
535	20240530	100600	139894670	5560	5570	5570	5560	222
536	20240530	100500	138658250	5570	5570	5570	5570	5
537	20240530	100400	138630400	5560	5570	5570	5560	20
538	20240530	100300	138519100	5560	5560	5560	5560	15
539	20240530	100200	138435700	5560	5570	5570	5560	157
540	20240530	100100	137562710	5560	5570	5570	5560	12
541	20240530	100000	137495980	5590	5580	5590	5560	128
542	20240530	095900	136781990	5560	5560	5560	5560	19
543	20240530	095800	136676350	5560	5560	5560	5560	16
544	20240530	095700	136587390	5570	5570	5570	5570	49
545	20240530	095600	136314460	5570	5570	5570	5570	100
546	20240530	095500	135757460	5570	5570	5570	5570	15
547	20240530	095400	135673910	5570	5570	5570	5570	11
548	20240530	095300	135612640	5570	5570	5570	5570	24
549	20240530	095200	135478960	5570	5570	5570	5560	410
550	20240530	095100	133195350	5560	5560	5560	5560	16
551	20240530	095000	133106390	5560	5570	5570	5560	1785
552	20240530	094900	123179020	5570	5570	5570	5570	13
553	20240530	094800	123106610	5570	5570	5570	5570	28
554	20240530	094700	122950650	5570	5570	5570	5570	2
555	20240530	094600	122939510	5560	5560	5560	5560	14
556	20240530	094500	122861670	5570	5570	5570	5560	1110
557	20240530	094400	116685060	5560	5560	5560	5560	200
558	20240530	094300	115573060	5560	5560	5560	5560	1435
559	20240530	094200	107594460	5560	5570	5570	5560	172
560	20240530	094100	106636550	5590	5580	5590	5580	25
561	20240530	094000	106497010	5590	5560	5590	5560	11
562	20240530	093900	106435820	5590	5560	5590	5560	17
563	20240530	093800	106341240	5560	5560	5560	5560	0
564	20240530	093700	106341240	5560	5570	5570	5560	1120
565	20240530	093600	100109280	5570	5590	5590	5560	1642
566	20240530	093500	90963580	5590	5590	5590	5590	186
567	20240530	093400	89923840	5590	5590	5590	5590	14
568	20240530	093300	89845580	5590	5600	5600	5590	425
569	20240530	093200	87468580	5600	5600	5600	5600	3358
570	20240530	093100	68663780	5600	5600	5600	5600	16
571	20240530	093000	68574180	5600	5570	5600	5570	20
572	20240530	092900	68462210	5570	5570	5570	5570	15
573	20240530	092800	68378660	5570	5570	5570	5570	11
574	20240530	092700	68317390	5570	5570	5570	5570	0
575	20240530	092600	68317390	5570	5570	5570	5570	14
576	20240530	092500	68239410	5570	5570	5570	5570	12
577	20240530	092400	68172570	5570	5600	5600	5570	16
578	20240530	092300	68083360	5560	5560	5570	5560	328
579	20240530	092200	66259580	5560	5560	5560	5560	15
580	20240530	092100	66176180	5560	5560	5560	5560	0
581	20240530	092000	66176180	5560	5570	5570	5560	1244
582	20240530	091900	59259530	5560	5570	5580	5560	2212
583	20240530	091800	46949820	5570	5580	5580	5570	412
584	20240530	091700	44654870	5570	5570	5570	5570	13
585	20240530	091600	44582460	5570	5570	5570	5570	1058
586	20240530	091500	38689400	5570	5570	5570	5570	600
587	20240530	091400	35347400	5570	5580	5580	5570	1015
588	20240530	091300	29683850	5580	5580	5580	5580	1186
589	20240530	091200	23065970	5590	5600	5600	5590	80
590	20240530	091100	22618170	5590	5590	5590	5590	188
591	20240530	091000	21567250	5590	5590	5590	5590	409
592	20240530	090900	19280940	5590	5590	5590	5590	93
593	20240530	090800	18761070	5580	5590	5590	5580	849
594	20240530	090700	14015290	5590	5590	5600	5590	142
595	20240530	090600	13221210	5590	5590	5590	5590	50
596	20240530	090500	12941710	5590	5580	5600	5580	602
597	20240530	090400	9582420	5580	5580	5590	5580	45
598	20240530	090300	9331250	5580	5580	5580	5580	14
599	20240530	090200	9253130	5580	5590	5610	5580	122
600	20240530	090100	8570320	5570	5580	5580	5570	299
601	20240530	090000	6902010	5580	5590	5590	5570	1236