KissMeData/093920/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	200500	186629240	5600	5600	5600	5600	800
3	20240530	200400	186629240	5600	5600	5600	5600	0
4	20240530	200300	186629240	5600	5600	5600	5600	0
5	20240530	200200	186629240	5600	5600	5600	5600	0
6	20240530	200100	186629240	5600	5600	5600	5600	0
7	20240530	200000	186629240	5600	5600	5600	5600	0
8	20240530	195900	186629240	5600	5600	5600	5600	0
9	20240530	195800	186629240	5600	5600	5600	5600	0
10	20240530	195700	186629240	5600	5600	5600	5600	0
11	20240530	195600	186629240	5600	5600	5600	5600	0
12	20240530	195500	186629240	5600	5600	5600	5600	0
13	20240530	195400	186629240	5600	5600	5600	5600	0
14	20240530	195300	186629240	5600	5600	5600	5600	0
15	20240530	195200	186629240	5600	5600	5600	5600	0
16	20240530	195100	186629240	5600	5600	5600	5600	0
17	20240530	195000	186629240	5600	5600	5600	5600	0
18	20240530	194900	186629240	5600	5600	5600	5600	0
19	20240530	194800	186629240	5600	5600	5600	5600	0
20	20240530	194700	186629240	5600	5600	5600	5600	0
21	20240530	194600	186629240	5600	5600	5600	5600	0
22	20240530	194500	186629240	5600	5600	5600	5600	0
23	20240530	194400	186629240	5600	5600	5600	5600	0
24	20240530	194300	186629240	5600	5600	5600	5600	0
25	20240530	194200	186629240	5600	5600	5600	5600	0
26	20240530	194100	186629240	5600	5600	5600	5600	0
27	20240530	194000	186629240	5600	5600	5600	5600	0
28	20240530	193900	186629240	5600	5600	5600	5600	0
29	20240530	193800	186629240	5600	5600	5600	5600	0
30	20240530	193700	186629240	5600	5600	5600	5600	0
31	20240530	193600	186629240	5600	5600	5600	5600	0
32	20240530	193500	186629240	5600	5600	5600	5600	800
33	20240530	193400	186629240	5600	5600	5600	5600	0
34	20240530	193300	186629240	5600	5600	5600	5600	0
35	20240530	193200	186629240	5600	5600	5600	5600	0
36	20240530	193100	186629240	5600	5600	5600	5600	0
37	20240530	193000	186629240	5600	5600	5600	5600	0
38	20240530	192900	186629240	5600	5600	5600	5600	0
39	20240530	192800	186629240	5600	5600	5600	5600	0
40	20240530	192700	186629240	5600	5600	5600	5600	0
41	20240530	192600	186629240	5600	5600	5600	5600	0
42	20240530	192500	186629240	5600	5600	5600	5600	0
43	20240530	192400	186629240	5600	5600	5600	5600	0
44	20240530	192300	186629240	5600	5600	5600	5600	0
45	20240530	192200	186629240	5600	5600	5600	5600	0
46	20240530	192100	186629240	5600	5600	5600	5600	0
47	20240530	192000	186629240	5600	5600	5600	5600	0
48	20240530	191900	186629240	5600	5600	5600	5600	0
49	20240530	191800	186629240	5600	5600	5600	5600	0
50	20240530	191700	186629240	5600	5600	5600	5600	0
51	20240530	191600	186629240	5600	5600	5600	5600	0
52	20240530	191500	186629240	5600	5600	5600	5600	0
53	20240530	191400	186629240	5600	5600	5600	5600	0
54	20240530	191300	186629240	5600	5600	5600	5600	0
55	20240530	191200	186629240	5600	5600	5600	5600	0
56	20240530	191100	186629240	5600	5600	5600	5600	0
57	20240530	191000	186629240	5600	5600	5600	5600	0
58	20240530	190900	186629240	5600	5600	5600	5600	0
59	20240530	190800	186629240	5600	5600	5600	5600	0
60	20240530	190700	186629240	5600	5600	5600	5600	0
61	20240530	190600	186629240	5600	5600	5600	5600	0
62	20240530	190500	186629240	5600	5600	5600	5600	800
63	20240530	190400	186629240	5600	5600	5600	5600	0
64	20240530	190300	186629240	5600	5600	5600	5600	0
65	20240530	190200	186629240	5600	5600	5600	5600	0
66	20240530	190100	186629240	5600	5600	5600	5600	0
67	20240530	190000	186629240	5600	5600	5600	5600	0
68	20240530	185900	186629240	5600	5600	5600	5600	0
69	20240530	185800	186629240	5600	5600	5600	5600	0
70	20240530	185700	186629240	5600	5600	5600	5600	0
71	20240530	185600	186629240	5600	5600	5600	5600	0
72	20240530	185500	186629240	5600	5600	5600	5600	0
73	20240530	185400	186629240	5600	5600	5600	5600	0
74	20240530	185300	186629240	5600	5600	5600	5600	0
75	20240530	185200	186629240	5600	5600	5600	5600	0
76	20240530	185100	186629240	5600	5600	5600	5600	0
77	20240530	185000	186629240	5600	5600	5600	5600	0
78	20240530	184900	186629240	5600	5600	5600	5600	0
79	20240530	184800	186629240	5600	5600	5600	5600	0
80	20240530	184700	186629240	5600	5600	5600	5600	0
81	20240530	184600	186629240	5600	5600	5600	5600	0
82	20240530	184500	186629240	5600	5600	5600	5600	0
83	20240530	184400	186629240	5600	5600	5600	5600	0
84	20240530	184300	186629240	5600	5600	5600	5600	0
85	20240530	184200	186629240	5600	5600	5600	5600	0
86	20240530	184100	186629240	5600	5600	5600	5600	0
87	20240530	184000	186629240	5600	5600	5600	5600	0
88	20240530	183900	186629240	5600	5600	5600	5600	0
89	20240530	183800	186629240	5600	5600	5600	5600	0
90	20240530	183700	186629240	5600	5600	5600	5600	0
91	20240530	183600	186629240	5600	5600	5600	5600	0
92	20240530	183500	186629240	5600	5600	5600	5600	800
93	20240530	183400	186629240	5600	5600	5600	5600	0
94	20240530	183300	186629240	5600	5600	5600	5600	0
95	20240530	183200	186629240	5600	5600	5600	5600	0
96	20240530	183100	186629240	5600	5600	5600	5600	0
97	20240530	183000	186629240	5600	5600	5600	5600	0
98	20240530	182900	186629240	5600	5600	5600	5600	0
99	20240530	182800	186629240	5600	5600	5600	5600	0
100	20240530	182700	186629240	5600	5600	5600	5600	0
101	20240530	182600	186629240	5600	5600	5600	5600	0
102	20240530	182500	186629240	5600	5600	5600	5600	0
103	20240530	182400	186629240	5600	5600	5600	5600	0
104	20240530	182300	186629240	5600	5600	5600	5600	0
105	20240530	182200	186629240	5600	5600	5600	5600	0
106	20240530	182100	186629240	5600	5600	5600	5600	0
107	20240530	182000	186629240	5600	5600	5600	5600	0
108	20240530	181900	186629240	5600	5600	5600	5600	0
109	20240530	181800	186629240	5600	5600	5600	5600	0
110	20240530	181700	186629240	5600	5600	5600	5600	0
111	20240530	181600	186629240	5600	5600	5600	5600	0
112	20240530	181500	186629240	5600	5600	5600	5600	0
113	20240530	181400	186629240	5600	5600	5600	5600	0
114	20240530	181300	186629240	5600	5600	5600	5600	0
115	20240530	181200	186629240	5600	5600	5600	5600	0
116	20240530	181100	186629240	5600	5600	5600	5600	0
117	20240530	181000	186629240	5600	5600	5600	5600	0
118	20240530	180900	186629240	5600	5600	5600	5600	0
119	20240530	180800	186629240	5600	5600	5600	5600	0
120	20240530	180700	186629240	5600	5600	5600	5600	0
121	20240530	180600	186629240	5600	5600	5600	5600	0
122	20240530	180500	186629240	5600	5600	5600	5600	800
123	20240530	180400	186629240	5600	5600	5600	5600	0
124	20240530	180300	186629240	5600	5600	5600	5600	0
125	20240530	180200	186629240	5600	5600	5600	5600	0
126	20240530	180100	186629240	5600	5600	5600	5600	0
127	20240530	180000	186629240	5600	5600	5600	5600	0
128	20240530	175900	186629240	5600	5600	5600	5600	0
129	20240530	175800	186629240	5600	5600	5600	5600	0
130	20240530	175700	186629240	5600	5600	5600	5600	0
131	20240530	175600	186629240	5600	5600	5600	5600	0
132	20240530	175500	186629240	5600	5600	5600	5600	0
133	20240530	175400	186629240	5600	5600	5600	5600	0
134	20240530	175300	186629240	5600	5600	5600	5600	0
135	20240530	175200	186629240	5600	5600	5600	5600	0
136	20240530	175100	186629240	5600	5600	5600	5600	0
137	20240530	175000	186629240	5600	5600	5600	5600	0
138	20240530	174900	186629240	5600	5600	5600	5600	0
139	20240530	174800	186629240	5600	5600	5600	5600	0
140	20240530	174700	186629240	5600	5600	5600	5600	0
141	20240530	174600	186629240	5600	5600	5600	5600	0
142	20240530	174500	186629240	5600	5600	5600	5600	0
143	20240530	174400	186629240	5600	5600	5600	5600	0
144	20240530	174300	186629240	5600	5600	5600	5600	0
145	20240530	174200	186629240	5600	5600	5600	5600	0
146	20240530	174100	186629240	5600	5600	5600	5600	0
147	20240530	174000	186629240	5600	5600	5600	5600	0
148	20240530	173900	186629240	5600	5600	5600	5600	0
149	20240530	173800	186629240	5600	5600	5600	5600	0
150	20240530	173700	186629240	5600	5600	5600	5600	0
151	20240530	173600	186629240	5600	5600	5600	5600	0
152	20240530	173500	186629240	5600	5600	5600	5600	800
153	20240530	173400	186629240	5600	5600	5600	5600	0
154	20240530	173300	186629240	5600	5600	5600	5600	0
155	20240530	173200	186629240	5600	5600	5600	5600	0
156	20240530	173100	186629240	5600	5600	5600	5600	0
157	20240530	173000	186629240	5600	5600	5600	5600	0
158	20240530	172900	186629240	5600	5600	5600	5600	0
159	20240530	172800	186629240	5600	5600	5600	5600	0
160	20240530	172700	186629240	5600	5600	5600	5600	0
161	20240530	172600	186629240	5600	5600	5600	5600	0
162	20240530	172500	186629240	5600	5600	5600	5600	0
163	20240530	172400	186629240	5600	5600	5600	5600	0
164	20240530	172300	186629240	5600	5600	5600	5600	0
165	20240530	172200	186629240	5600	5600	5600	5600	0
166	20240530	172100	186629240	5600	5600	5600	5600	0
167	20240530	172000	186629240	5600	5600	5600	5600	0
168	20240530	171900	186629240	5600	5600	5600	5600	0
169	20240530	171800	186629240	5600	5600	5600	5600	0
170	20240530	171700	186629240	5600	5600	5600	5600	0
171	20240530	171600	186629240	5600	5600	5600	5600	0
172	20240530	171500	186629240	5600	5600	5600	5600	0
173	20240530	171400	186629240	5600	5600	5600	5600	0
174	20240530	171300	186629240	5600	5600	5600	5600	0
175	20240530	171200	186629240	5600	5600	5600	5600	0
176	20240530	171100	186629240	5600	5600	5600	5600	0
177	20240530	171000	186629240	5600	5600	5600	5600	0
178	20240530	170900	186629240	5600	5600	5600	5600	0
179	20240530	170800	186629240	5600	5600	5600	5600	0
180	20240530	170700	186629240	5600	5600	5600	5600	0
181	20240530	170600	186629240	5600	5600	5600	5600	0
182	20240530	170500	186629240	5600	5600	5600	5600	800
183	20240530	170400	186629240	5600	5600	5600	5600	0
184	20240530	170300	186629240	5600	5600	5600	5600	0
185	20240530	170200	186629240	5600	5600	5600	5600	0
186	20240530	170100	186629240	5600	5600	5600	5600	0
187	20240530	170000	186629240	5600	5600	5600	5600	0
188	20240530	165900	186629240	5600	5600	5600	5600	0
189	20240530	165800	186629240	5600	5600	5600	5600	0
190	20240530	165700	186629240	5600	5600	5600	5600	0
191	20240530	165600	186629240	5600	5600	5600	5600	0
192	20240530	165500	186629240	5600	5600	5600	5600	0
193	20240530	165400	186629240	5600	5600	5600	5600	0
194	20240530	165300	186629240	5600	5600	5600	5600	0
195	20240530	165200	186629240	5600	5600	5600	5600	0
196	20240530	165100	186629240	5600	5600	5600	5600	0
197	20240530	165000	186629240	5600	5600	5600	5600	0
198	20240530	164900	186629240	5600	5600	5600	5600	0
199	20240530	164800	186629240	5600	5600	5600	5600	0
200	20240530	164700	186629240	5600	5600	5600	5600	0
201	20240530	164600	186629240	5600	5600	5600	5600	0
202	20240530	164500	186629240	5600	5600	5600	5600	0
203	20240530	164400	186629240	5600	5600	5600	5600	0
204	20240530	164300	186629240	5600	5600	5600	5600	0
205	20240530	164200	186629240	5600	5600	5600	5600	0
206	20240530	164100	186629240	5600	5600	5600	5600	0
207	20240530	164000	186629240	5600	5600	5600	5600	0
208	20240530	163900	186629240	5600	5600	5600	5600	0
209	20240530	163800	186629240	5600	5600	5600	5600	0
210	20240530	163700	186629240	5600	5600	5600	5600	0
211	20240530	163600	186629240	5600	5600	5600	5600	0
212	20240530	163500	186629240	5600	5600	5600	5600	800
213	20240530	163400	186629240	5600	5600	5600	5600	0
214	20240530	163300	186629240	5600	5600	5600	5600	0
215	20240530	163200	186629240	5600	5600	5600	5600	0
216	20240530	163100	186629240	5600	5600	5600	5600	0
217	20240530	163000	186629240	5600	5600	5600	5600	0
218	20240530	162900	186629240	5600	5600	5600	5600	0
219	20240530	162800	186629240	5600	5600	5600	5600	0
220	20240530	162700	186629240	5600	5600	5600	5600	0
221	20240530	162600	186629240	5600	5600	5600	5600	0
222	20240530	162500	186629240	5600	5600	5600	5600	0
223	20240530	162400	186629240	5600	5600	5600	5600	0
224	20240530	162300	186629240	5600	5600	5600	5600	0
225	20240530	162200	186629240	5600	5600	5600	5600	0
226	20240530	162100	186629240	5600	5600	5600	5600	0
227	20240530	162000	186629240	5600	5600	5600	5600	0
228	20240530	161900	186629240	5600	5600	5600	5600	0
229	20240530	161800	186629240	5600	5600	5600	5600	0
230	20240530	161700	186629240	5600	5600	5600	5600	0
231	20240530	161600	186629240	5600	5600	5600	5600	0
232	20240530	161500	186629240	5600	5600	5600	5600	0
233	20240530	161400	186629240	5600	5600	5600	5600	0
234	20240530	161300	186629240	5600	5600	5600	5600	0
235	20240530	161200	186629240	5600	5600	5600	5600	0
236	20240530	161100	186629240	5600	5600	5600	5600	0
237	20240530	161000	186629240	5600	5600	5600	5600	0
238	20240530	160900	186629240	5600	5600	5600	5600	0
239	20240530	160800	186629240	5600	5600	5600	5600	0
240	20240530	160700	186629240	5600	5600	5600	5600	0
241	20240530	160600	186629240	5600	5600	5600	5600	0
242	20240530	160500	186629240	5600	5600	5600	5600	800
243	20240530	160400	186629240	5600	5600	5600	5600	0
244	20240530	160300	186629240	5600	5600	5600	5600	0
245	20240530	160200	186629240	5600	5600	5600	5600	0
246	20240530	160100	186629240	5600	5600	5600	5600	0
247	20240530	160000	186629240	5600	5600	5600	5600	0
248	20240530	155900	186629240	5600	5600	5600	5600	0
249	20240530	155800	186629240	5600	5600	5600	5600	0
250	20240530	155700	186629240	5600	5600	5600	5600	0
251	20240530	155600	186629240	5600	5600	5600	5600	0
252	20240530	155500	186629240	5600	5600	5600	5600	0
253	20240530	155400	186629240	5600	5600	5600	5600	0
254	20240530	155300	186629240	5600	5600	5600	5600	0
255	20240530	155200	186629240	5600	5600	5600	5600	0
256	20240530	155100	186629240	5600	5600	5600	5600	0
257	20240530	155000	186629240	5600	5600	5600	5600	0
258	20240530	154900	186629240	5600	5600	5600	5600	0
259	20240530	154800	186629240	5600	5600	5600	5600	0
260	20240530	154700	186629240	5600	5600	5600	5600	0
261	20240530	154600	186629240	5600	5600	5600	5600	0
262	20240530	154500	186629240	5600	5600	5600	5600	0
263	20240530	154400	186629240	5600	5600	5600	5600	0
264	20240530	154300	186629240	5600	5600	5600	5600	0
265	20240530	154200	186629240	5600	5600	5600	5600	0
266	20240530	154100	186629240	5600	5600	5600	5600	0
267	20240530	154000	186629240	5600	5600	5600	5600	0
268	20240530	153900	186629240	5600	5600	5600	5600	0
269	20240530	153800	186629240	5600	5600	5600	5600	0
270	20240530	153700	186629240	5600	5600	5600	5600	0
271	20240530	153600	186629240	5600	5600	5600	5600	0
272	20240530	153500	186629240	5600	5600	5600	5600	800
273	20240530	153400	186629240	5600	5600	5600	5600	0
274	20240530	153300	186629240	5600	5600	5600	5600	0
275	20240530	153200	186629240	5600	5600	5600	5600	0
276	20240530	153100	186629240	5600	5600	5600	5600	0
277	20240530	153000	186629240	5600	5600	5600	5600	800
278	20240530	152900	182149240	5620	5620	5620	5620	0
279	20240530	152800	182149240	5620	5620	5620	5620	0
280	20240530	152700	182149240	5620	5620	5620	5620	0
281	20240530	152600	182149240	5620	5620	5620	5620	0
282	20240530	152500	182149240	5620	5620	5620	5620	0
283	20240530	152400	182149240	5620	5620	5620	5620	0
284	20240530	152300	182149240	5620	5620	5620	5620	0
285	20240530	152200	182149240	5620	5620	5620	5620	0
286	20240530	152100	182149240	5620	5620	5620	5620	0
287	20240530	152000	182149240	5620	5620	5620	5620	0
288	20240530	151900	182149240	5620	5620	5620	5620	0
289	20240530	151800	182149240	5620	5620	5620	5620	0
290	20240530	151700	182149240	5620	5620	5620	5620	0
291	20240530	151600	182149240	5620	5620	5620	5620	11
292	20240530	151500	182087420	5620	5620	5620	5620	30
293	20240530	151400	181918820	5620	5620	5620	5620	0
294	20240530	151300	181918820	5620	5620	5620	5620	1
295	20240530	151200	181913200	5620	5620	5620	5620	2
296	20240530	151100	181901960	5620	5620	5620	5620	0
297	20240530	151000	181901960	5620	5620	5620	5620	2
298	20240530	150900	181890720	5620	5620	5620	5620	28
299	20240530	150800	181733360	5620	5620	5620	5620	23
300	20240530	150700	181604100	5620	5620	5620	5620	90
301	20240530	150600	181098300	5620	5620	5620	5620	0
302	20240530	150500	181098300	5620	5620	5620	5620	0
303	20240530	150400	181098300	5620	5620	5620	5620	0
304	20240530	150300	181098300	5620	5620	5620	5620	0
305	20240530	150200	181098300	5620	5620	5620	5620	4
306	20240530	150100	181075820	5620	5620	5620	5620	0
307	20240530	150000	181075820	5620	5620	5620	5620	6
308	20240530	145900	181042100	5620	5620	5620	5620	1
309	20240530	145800	181036480	5610	5610	5610	5610	0
310	20240530	145700	181036480	5610	5610	5610	5610	10
311	20240530	145600	180980380	5620	5620	5620	5620	21
312	20240530	145500	180862360	5620	5620	5620	5620	49
313	20240530	145400	180586980	5620	5620	5620	5620	0
314	20240530	145300	180586980	5620	5620	5620	5620	11
315	20240530	145200	180525160	5620	5620	5620	5620	84
316	20240530	145100	180053080	5620	5620	5620	5620	0
317	20240530	145000	180053080	5620	5620	5620	5620	0
318	20240530	144900	180053080	5620	5620	5620	5620	1
319	20240530	144800	180047460	5620	5620	5620	5620	0
320	20240530	144700	180047460	5620	5620	5620	5620	0
321	20240530	144600	180047460	5620	5620	5620	5620	2
322	20240530	144500	180036220	5620	5610	5620	5610	105
323	20240530	144400	179446170	5620	5620	5620	5620	0
324	20240530	144300	179446170	5620	5620	5620	5610	1154
325	20240530	144200	172971750	5630	5630	5630	5630	2
326	20240530	144100	172960490	5620	5620	5620	5620	0
327	20240530	144000	172960490	5620	5620	5620	5620	0
328	20240530	143900	172960490	5620	5620	5620	5620	0
329	20240530	143800	172960490	5620	5620	5620	5620	0
330	20240530	143700	172960490	5620	5620	5620	5620	10
331	20240530	143600	172904290	5630	5630	5630	5630	1
332	20240530	143500	172898660	5630	5630	5630	5630	0
333	20240530	143400	172898660	5630	5630	5630	5630	4
334	20240530	143300	172876140	5630	5630	5630	5630	0
335	20240530	143200	172876140	5630	5630	5630	5630	0
336	20240530	143100	172876140	5630	5630	5630	5630	0
337	20240530	143000	172876140	5630	5630	5630	5630	1
338	20240530	142900	172870510	5630	5630	5630	5630	0
339	20240530	142800	172870510	5630	5630	5630	5630	0
340	20240530	142700	172870510	5630	5630	5630	5630	0
341	20240530	142600	172870510	5630	5630	5630	5630	0
342	20240530	142500	172870510	5630	5630	5630	5630	0
343	20240530	142400	172870510	5630	5630	5630	5630	0
344	20240530	142300	172870510	5630	5630	5630	5630	10
345	20240530	142200	172814210	5630	5630	5630	5630	0
346	20240530	142100	172814210	5630	5630	5630	5630	0
347	20240530	142000	172814210	5630	5630	5630	5630	57
348	20240530	141900	172493300	5630	5630	5630	5630	0
349	20240530	141800	172493300	5630	5630	5630	5630	0
350	20240530	141700	172493300	5630	5630	5630	5630	0
351	20240530	141600	172493300	5630	5630	5630	5630	0
352	20240530	141500	172493300	5630	5630	5630	5630	0
353	20240530	141400	172493300	5630	5630	5630	5630	0
354	20240530	141300	172493300	5630	5630	5630	5630	0
355	20240530	141200	172493300	5630	5630	5630	5630	1550
356	20240530	141100	163766800	5630	5630	5630	5630	1
357	20240530	141000	163761170	5610	5610	5610	5610	0
358	20240530	140900	163761170	5610	5610	5610	5610	0
359	20240530	140800	163761170	5610	5610	5610	5610	0
360	20240530	140700	163761170	5610	5610	5610	5610	0
361	20240530	140600	163761170	5610	5610	5610	5610	0
362	20240530	140500	163761170	5610	5610	5610	5610	0
363	20240530	140400	163761170	5610	5610	5610	5610	1
364	20240530	140300	163755560	5620	5620	5620	5620	0
365	20240530	140200	163755560	5620	5620	5620	5620	205
366	20240530	140100	162603460	5620	5620	5620	5620	11
367	20240530	140000	162541640	5620	5620	5620	5620	0
368	20240530	135900	162541640	5620	5620	5620	5620	50
369	20240530	135800	162260640	5620	5620	5620	5620	0
370	20240530	135700	162260640	5620	5620	5620	5620	11
371	20240530	135600	162198820	5640	5640	5640	5640	0
372	20240530	135500	162198820	5640	5640	5640	5640	0
373	20240530	135400	162198820	5640	5610	5640	5600	6018
374	20240530	135300	128495050	5610	5630	5630	5610	5000
375	20240530	135200	100423060	5650	5650	5650	5650	0
376	20240530	135100	100423060	5650	5650	5650	5650	0
377	20240530	135000	100423060	5650	5650	5650	5650	0
378	20240530	134900	100423060	5650	5630	5650	5620	1017
379	20240530	134800	94700340	5630	5630	5630	5630	0
380	20240530	134700	94700340	5630	5630	5630	5630	0
381	20240530	134600	94700340	5630	5630	5630	5630	0
382	20240530	134500	94700340	5630	5630	5630	5630	0
383	20240530	134400	94700340	5630	5630	5630	5630	0
384	20240530	134300	94700340	5630	5640	5640	5630	1000
385	20240530	134200	89070320	5640	5640	5640	5640	1000
386	20240530	134100	83430320	5650	5650	5650	5650	0
387	20240530	134000	83430320	5650	5650	5650	5650	3
388	20240530	133900	83413370	5640	5640	5640	5640	0
389	20240530	133800	83413370	5640	5640	5640	5640	0
390	20240530	133700	83413370	5640	5640	5640	5640	43
391	20240530	133600	83170850	5660	5660	5660	5660	0
392	20240530	133500	83170850	5660	5660	5660	5660	0
393	20240530	133400	83170850	5660	5660	5660	5660	0
394	20240530	133300	83170850	5660	5660	5660	5660	0
395	20240530	133200	83170850	5660	5660	5660	5660	0
396	20240530	133100	83170850	5660	5660	5660	5660	1
397	20240530	133000	83165190	5660	5660	5660	5660	21
398	20240530	132900	83046330	5640	5640	5640	5640	0
399	20240530	132800	83046330	5640	5640	5640	5640	0
400	20240530	132700	83046330	5640	5640	5640	5640	0
401	20240530	132600	83046330	5640	5640	5640	5640	0
402	20240530	132500	83046330	5640	5640	5640	5640	418
403	20240530	132400	80688810	5670	5670	5670	5670	0
404	20240530	132300	80688810	5670	5670	5670	5670	0
405	20240530	132200	80688810	5670	5670	5670	5670	0
406	20240530	132100	80688810	5670	5670	5670	5670	0
407	20240530	132000	80688810	5670	5670	5670	5670	0
408	20240530	131900	80688810	5670	5670	5670	5670	4
409	20240530	131800	80666130	5640	5640	5640	5640	0
410	20240530	131700	80666130	5640	5640	5640	5640	0
411	20240530	131600	80666130	5640	5640	5640	5640	0
412	20240530	131500	80666130	5640	5640	5640	5640	147
413	20240530	131400	79837050	5670	5670	5670	5670	0
414	20240530	131300	79837050	5670	5670	5670	5670	9
415	20240530	131200	79786020	5670	5670	5670	5670	0
416	20240530	131100	79786020	5670	5670	5670	5670	0
417	20240530	131000	79786020	5670	5670	5670	5670	0
418	20240530	130900	79786020	5670	5670	5670	5670	0
419	20240530	130800	79786020	5670	5670	5670	5670	0
420	20240530	130700	79786020	5670	5670	5670	5670	0
421	20240530	130600	79786020	5670	5670	5670	5670	0
422	20240530	130500	79786020	5670	5670	5670	5670	0
423	20240530	130400	79786020	5670	5670	5670	5670	0
424	20240530	130300	79786020	5670	5670	5670	5670	0
425	20240530	130200	79786020	5670	5670	5670	5670	0
426	20240530	130100	79786020	5670	5670	5670	5670	0
427	20240530	130000	79786020	5670	5670	5670	5670	0
428	20240530	125900	79786020	5670	5670	5670	5670	0
429	20240530	125800	79786020	5670	5650	5670	5620	5017
430	20240530	125700	51516880	5660	5660	5660	5660	0
431	20240530	125600	51516880	5660	5660	5660	5660	0
432	20240530	125500	51516880	5660	5660	5660	5660	0
433	20240530	125400	51516880	5660	5660	5660	5660	0
434	20240530	125300	51516880	5660	5660	5660	5660	0
435	20240530	125200	51516880	5660	5660	5660	5660	100
436	20240530	125100	50950880	5660	5660	5660	5660	0
437	20240530	125000	50950880	5660	5660	5660	5660	0
438	20240530	124900	50950880	5660	5660	5660	5660	0
439	20240530	124800	50950880	5660	5660	5660	5660	51
440	20240530	124700	50662220	5670	5670	5670	5670	0
441	20240530	124600	50662220	5670	5670	5670	5670	0
442	20240530	124500	50662220	5670	5670	5670	5670	7
443	20240530	124400	50622530	5660	5660	5660	5660	0
444	20240530	124300	50622530	5660	5660	5660	5660	0
445	20240530	124200	50622530	5660	5660	5660	5660	0
446	20240530	124100	50622530	5660	5660	5660	5660	0
447	20240530	124000	50622530	5660	5660	5660	5660	0
448	20240530	123900	50622530	5660	5660	5660	5660	40
449	20240530	123800	50396130	5660	5660	5660	5660	0
450	20240530	123700	50396130	5660	5660	5660	5660	0
451	20240530	123600	50396130	5660	5660	5660	5660	0
452	20240530	123500	50396130	5660	5660	5660	5660	0
453	20240530	123400	50396130	5660	5660	5660	5660	0
454	20240530	123300	50396130	5660	5660	5660	5660	0
455	20240530	123200	50396130	5660	5660	5660	5660	0
456	20240530	123100	50396130	5660	5660	5660	5660	20
457	20240530	123000	50282930	5660	5660	5660	5660	1
458	20240530	122900	50277270	5650	5650	5650	5650	0
459	20240530	122800	50277270	5650	5650	5650	5650	17
460	20240530	122700	50181220	5650	5650	5650	5650	53
461	20240530	122600	49881770	5650	5650	5650	5650	2
462	20240530	122500	49870470	5650	5650	5650	5650	0
463	20240530	122400	49870470	5650	5650	5650	5650	0
464	20240530	122300	49870470	5650	5650	5650	5650	0
465	20240530	122200	49870470	5650	5650	5650	5650	0
466	20240530	122100	49870470	5650	5650	5650	5650	0
467	20240530	122000	49870470	5650	5650	5650	5650	0
468	20240530	121900	49870470	5650	5650	5650	5650	3
469	20240530	121800	49853520	5650	5650	5650	5650	0
470	20240530	121700	49853520	5650	5650	5650	5650	0
471	20240530	121600	49853520	5650	5650	5650	5650	0
472	20240530	121500	49853520	5650	5650	5650	5650	1
473	20240530	121400	49847870	5650	5650	5650	5650	0
474	20240530	121300	49847870	5650	5650	5650	5650	0
475	20240530	121200	49847870	5650	5650	5650	5650	0
476	20240530	121100	49847870	5650	5650	5650	5650	177
477	20240530	121000	48847820	5650	5650	5650	5650	0
478	20240530	120900	48847820	5650	5650	5650	5650	0
479	20240530	120800	48847820	5650	5650	5650	5650	1
480	20240530	120700	48842170	5640	5640	5640	5640	6
481	20240530	120600	48808330	5650	5650	5650	5650	1
482	20240530	120500	48802680	5650	5650	5650	5650	0
483	20240530	120400	48802680	5650	5650	5650	5650	0
484	20240530	120300	48802680	5650	5650	5650	5650	0
485	20240530	120200	48802680	5650	5650	5650	5650	0
486	20240530	120100	48802680	5650	5650	5650	5650	0
487	20240530	120000	48802680	5650	5650	5650	5650	20
488	20240530	115900	48689680	5650	5650	5650	5650	100
489	20240530	115800	48124680	5650	5650	5650	5650	0
490	20240530	115700	48124680	5650	5650	5650	5650	0
491	20240530	115600	48124680	5650	5650	5650	5650	0
492	20240530	115500	48124680	5650	5650	5650	5650	9
493	20240530	115400	48073830	5650	5650	5650	5650	3
494	20240530	115300	48056880	5650	5650	5650	5650	0
495	20240530	115200	48056880	5650	5650	5650	5650	1
496	20240530	115100	48051230	5640	5640	5640	5640	0
497	20240530	115000	48051230	5640	5640	5640	5640	0
498	20240530	114900	48051230	5640	5640	5640	5640	0
499	20240530	114800	48051230	5640	5640	5640	5640	3
500	20240530	114700	48034310	5650	5650	5650	5650	3
501	20240530	114600	48017360	5650	5650	5650	5650	0
502	20240530	114500	48017360	5650	5650	5650	5650	18
503	20240530	114400	47915660	5650	5650	5650	5650	10
504	20240530	114300	47859160	5650	5650	5650	5650	0
505	20240530	114200	47859160	5650	5650	5650	5650	0
506	20240530	114100	47859160	5650	5650	5650	5650	0
507	20240530	114000	47859160	5650	5650	5650	5650	0
508	20240530	113900	47859160	5650	5650	5650	5650	0
509	20240530	113800	47859160	5650	5650	5650	5650	0
510	20240530	113700	47859160	5650	5650	5650	5650	1
511	20240530	113600	47853510	5650	5650	5650	5650	35
512	20240530	113500	47655760	5650	5650	5650	5650	15
513	20240530	113400	47571010	5650	5650	5650	5650	0
514	20240530	113300	47571010	5650	5650	5650	5650	35
515	20240530	113200	47373260	5650	5650	5650	5650	1
516	20240530	113100	47367610	5650	5650	5650	5650	50
517	20240530	113000	47085110	5650	5650	5650	5650	0
518	20240530	112900	47085110	5650	5650	5650	5650	0
519	20240530	112800	47085110	5650	5650	5650	5650	1
520	20240530	112700	47079460	5650	5650	5650	5650	0
521	20240530	112600	47079460	5650	5650	5650	5650	0
522	20240530	112500	47079460	5650	5650	5650	5650	0
523	20240530	112400	47079460	5650	5650	5650	5650	0
524	20240530	112300	47079460	5650	5650	5650	5650	0
525	20240530	112200	47079460	5650	5650	5650	5650	0
526	20240530	112100	47079460	5650	5650	5650	5650	0
527	20240530	112000	47079460	5650	5650	5650	5650	0
528	20240530	111900	47079460	5650	5650	5650	5650	0
529	20240530	111800	47079460	5650	5650	5650	5650	0
530	20240530	111700	47079460	5650	5650	5650	5650	0
531	20240530	111600	47079460	5650	5650	5650	5650	9
532	20240530	111500	47028610	5650	5650	5650	5650	1
533	20240530	111400	47022960	5650	5650	5650	5650	0
534	20240530	111300	47022960	5650	5650	5650	5650	11
535	20240530	111200	46960810	5640	5640	5640	5640	0
536	20240530	111100	46960810	5640	5640	5640	5640	1
537	20240530	111000	46955170	5650	5650	5650	5650	0
538	20240530	110900	46955170	5650	5650	5650	5650	0
539	20240530	110800	46955170	5650	5650	5650	5650	0
540	20240530	110700	46955170	5650	5650	5650	5650	0
541	20240530	110600	46955170	5650	5650	5650	5650	0
542	20240530	110500	46955170	5650	5650	5650	5650	0
543	20240530	110400	46955170	5650	5650	5650	5650	6
544	20240530	110300	46921270	5650	5650	5650	5650	0
545	20240530	110200	46921270	5650	5650	5650	5650	6
546	20240530	110100	46887370	5650	5660	5660	5650	406
547	20240530	110000	44592710	5660	5670	5670	5660	705
548	20240530	105900	40602400	5670	5670	5670	5670	0
549	20240530	105800	40602400	5670	5670	5670	5670	0
550	20240530	105700	40602400	5670	5670	5670	5670	1
551	20240530	105600	40596730	5660	5660	5660	5660	0
552	20240530	105500	40596730	5660	5660	5660	5660	17
553	20240530	105400	40500510	5670	5670	5670	5670	0
554	20240530	105300	40500510	5670	5670	5670	5670	0
555	20240530	105200	40500510	5670	5670	5670	5670	0
556	20240530	105100	40500510	5670	5670	5670	5670	0
557	20240530	105000	40500510	5670	5670	5670	5670	0
558	20240530	104900	40500510	5670	5670	5670	5670	25
559	20240530	104800	40358760	5670	5660	5670	5660	517
560	20240530	104700	37432440	5670	5670	5670	5670	10
561	20240530	104600	37375740	5660	5660	5660	5660	0
562	20240530	104500	37375740	5660	5660	5660	5660	1
563	20240530	104400	37370080	5660	5660	5660	5660	0
564	20240530	104300	37370080	5660	5660	5660	5660	0
565	20240530	104200	37370080	5660	5660	5660	5660	0
566	20240530	104100	37370080	5660	5660	5660	5660	2
567	20240530	104000	37358760	5650	5650	5650	5650	0
568	20240530	103900	37358760	5650	5650	5650	5650	0
569	20240530	103800	37358760	5650	5650	5650	5650	0
570	20240530	103700	37358760	5650	5650	5650	5650	0
571	20240530	103600	37358760	5650	5650	5650	5650	0
572	20240530	103500	37358760	5650	5650	5650	5650	0
573	20240530	103400	37358760	5650	5650	5650	5650	0
574	20240530	103300	37358760	5650	5650	5650	5650	0
575	20240530	103200	37358760	5650	5650	5650	5650	0
576	20240530	103100	37358760	5650	5650	5650	5650	0
577	20240530	103000	37358760	5650	5650	5650	5650	0
578	20240530	102900	37358760	5650	5650	5650	5650	0
579	20240530	102800	37358760	5650	5650	5650	5650	0
580	20240530	102700	37358760	5650	5650	5650	5650	0
581	20240530	102600	37358760	5650	5650	5650	5650	0
582	20240530	102500	37358760	5650	5650	5650	5650	0
583	20240530	102400	37358760	5650	5650	5650	5650	0
584	20240530	102300	37358760	5650	5650	5650	5650	0
585	20240530	102200	37358760	5650	5650	5650	5650	0
586	20240530	102100	37358760	5650	5650	5650	5650	0
587	20240530	102000	37358760	5650	5650	5650	5650	0
588	20240530	101900	37358760	5650	5650	5650	5650	0
589	20240530	101800	37358760	5650	5650	5650	5650	300
590	20240530	101700	35663760	5640	5640	5640	5640	0
591	20240530	101600	35663760	5640	5640	5640	5640	21
592	20240530	101500	35545320	5640	5640	5640	5640	0
593	20240530	101400	35545320	5640	5640	5640	5640	286
594	20240530	101300	33932280	5650	5650	5650	5650	0
595	20240530	101200	33932280	5650	5650	5650	5650	0
596	20240530	101100	33932280	5650	5650	5650	5650	0
597	20240530	101000	33932280	5650	5650	5650	5650	0
598	20240530	100900	33932280	5650	5640	5650	5640	135
599	20240530	100800	33170860	5640	5640	5640	5640	160
600	20240530	100700	32268460	5640	5640	5640	5640	50
601	20240530	100600	31986460	5640	5640	5640	5640	50
602	20240530	100500	31704460	5640	5640	5640	5640	0
603	20240530	100400	31704460	5640	5640	5640	5640	607
604	20240530	100300	28280980	5650	5650	5650	5650	2
605	20240530	100200	28269680	5650	5650	5650	5650	10
606	20240530	100100	28213180	5650	5650	5650	5650	0
607	20240530	100000	28213180	5650	5650	5650	5650	0
608	20240530	095900	28213180	5650	5640	5650	5640	353
609	20240530	095800	26221730	5650	5650	5650	5650	300
610	20240530	095700	24526730	5650	5650	5650	5650	0
611	20240530	095600	24526730	5650	5650	5650	5650	0
612	20240530	095500	24526730	5650	5650	5650	5650	0
613	20240530	095400	24526730	5650	5650	5650	5650	2
614	20240530	095300	24515430	5650	5650	5650	5650	1
615	20240530	095200	24509780	5650	5650	5650	5650	1
616	20240530	095100	24504130	5650	5650	5650	5650	0
617	20240530	095000	24504130	5650	5650	5650	5650	0
618	20240530	094900	24504130	5650	5650	5650	5650	192
619	20240530	094800	23419330	5680	5660	5690	5650	1715
620	20240530	094700	13725800	5660	5660	5660	5660	1500
621	20240530	094600	5235800	5670	5670	5670	5670	0
622	20240530	094500	5235800	5670	5670	5670	5670	3
623	20240530	094400	5218790	5670	5670	5670	5670	1
624	20240530	094300	5213120	5670	5670	5670	5670	205
625	20240530	094200	4050770	5680	5680	5680	5680	0
626	20240530	094100	4050770	5680	5680	5680	5680	0
627	20240530	094000	4050770	5680	5680	5680	5680	0
628	20240530	093900	4050770	5680	5680	5680	5680	0
629	20240530	093800	4050770	5680	5680	5680	5680	10
630	20240530	093700	3993970	5690	5690	5690	5690	0
631	20240530	093600	3993970	5690	5690	5690	5690	0
632	20240530	093500	3993970	5690	5690	5690	5690	0
633	20240530	093400	3993970	5690	5690	5690	5690	0
634	20240530	093300	3993970	5690	5690	5690	5690	0
635	20240530	093200	3993970	5690	5690	5690	5690	0
636	20240530	093100	3993970	5690	5690	5690	5690	2
637	20240530	093000	3982590	5710	5690	5710	5690	52
638	20240530	092900	3685920	5690	5690	5690	5690	0
639	20240530	092800	3685920	5690	5690	5690	5690	0
640	20240530	092700	3685920	5690	5690	5690	5690	0
641	20240530	092600	3685920	5690	5690	5690	5690	0
642	20240530	092500	3685920	5690	5690	5690	5690	3
643	20240530	092400	3668850	5690	5690	5710	5690	6
644	20240530	092300	3634690	5670	5670	5670	5670	0
645	20240530	092200	3634690	5670	5680	5680	5670	318
646	20240530	092100	1828620	5660	5660	5660	5660	0
647	20240530	092000	1828620	5660	5660	5660	5660	0
648	20240530	091900	1828620	5660	5660	5660	5660	32
649	20240530	091800	1647500	5680	5680	5680	5680	0
650	20240530	091700	1647500	5680	5680	5680	5680	10
651	20240530	091600	1590700	5680	5680	5680	5680	0
652	20240530	091500	1590700	5680	5680	5680	5680	0
653	20240530	091400	1590700	5680	5680	5680	5680	0
654	20240530	091300	1590700	5680	5680	5680	5680	0
655	20240530	091200	1590700	5680	5680	5680	5680	235
656	20240530	091100	255900	5680	5680	5680	5680	0
657	20240530	091000	255900	5680	5680	5680	5680	0
658	20240530	090900	255900	5680	5680	5680	5680	0
659	20240530	090800	255900	5680	5680	5680	5680	0
660	20240530	090700	255900	5680	5680	5680	5680	0
661	20240530	090600	255900	5680	5680	5680	5680	24
662	20240530	090500	119580	5680	5680	5680	5680	0
663	20240530	090400	119580	5680	5680	5680	5680	0
664	20240530	090300	119580	5680	5680	5680	5680	0
665	20240530	090200	119580	5680	5680	5680	5680	0
666	20240530	090100	119580	5680	5680	5680	5680	0
667	20240530	090000	119580	5680	5710	5710	5680	21