KissMeData/060250/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	194100	1653788490	9700	9700	9700	9700	10900
3	20240530	194000	1653788490	9700	9700	9700	9700	0
4	20240530	193900	1653788490	9700	9700	9700	9700	0
5	20240530	193800	1653788490	9700	9700	9700	9700	0
6	20240530	193700	1653788490	9700	9700	9700	9700	0
7	20240530	193600	1653788490	9700	9700	9700	9700	0
8	20240530	193500	1653788490	9700	9700	9700	9700	0
9	20240530	193400	1653788490	9700	9700	9700	9700	0
10	20240530	193300	1653788490	9700	9700	9700	9700	0
11	20240530	193200	1653788490	9700	9700	9700	9700	0
12	20240530	193100	1653788490	9700	9700	9700	9700	0
13	20240530	193000	1653788490	9700	9700	9700	9700	0
14	20240530	192900	1653788490	9700	9700	9700	9700	0
15	20240530	192800	1653788490	9700	9700	9700	9700	0
16	20240530	192700	1653788490	9700	9700	9700	9700	0
17	20240530	192600	1653788490	9700	9700	9700	9700	0
18	20240530	192500	1653788490	9700	9700	9700	9700	0
19	20240530	192400	1653788490	9700	9700	9700	9700	0
20	20240530	192300	1653788490	9700	9700	9700	9700	0
21	20240530	192200	1653788490	9700	9700	9700	9700	0
22	20240530	192100	1653788490	9700	9700	9700	9700	0
23	20240530	192000	1653788490	9700	9700	9700	9700	0
24	20240530	191900	1653788490	9700	9700	9700	9700	0
25	20240530	191800	1653788490	9700	9700	9700	9700	0
26	20240530	191700	1653788490	9700	9700	9700	9700	0
27	20240530	191600	1653788490	9700	9700	9700	9700	0
28	20240530	191500	1653788490	9700	9700	9700	9700	0
29	20240530	191400	1653788490	9700	9700	9700	9700	0
30	20240530	191300	1653788490	9700	9700	9700	9700	0
31	20240530	191200	1653788490	9700	9700	9700	9700	0
32	20240530	191100	1653788490	9700	9700	9700	9700	10900
33	20240530	191000	1653788490	9700	9700	9700	9700	0
34	20240530	190900	1653788490	9700	9700	9700	9700	0
35	20240530	190800	1653788490	9700	9700	9700	9700	0
36	20240530	190700	1653788490	9700	9700	9700	9700	0
37	20240530	190600	1653788490	9700	9700	9700	9700	0
38	20240530	190500	1653788490	9700	9700	9700	9700	0
39	20240530	190400	1653788490	9700	9700	9700	9700	0
40	20240530	190300	1653788490	9700	9700	9700	9700	0
41	20240530	190200	1653788490	9700	9700	9700	9700	0
42	20240530	190100	1653788490	9700	9700	9700	9700	0
43	20240530	190000	1653788490	9700	9700	9700	9700	0
44	20240530	185900	1653788490	9700	9700	9700	9700	0
45	20240530	185800	1653788490	9700	9700	9700	9700	0
46	20240530	185700	1653788490	9700	9700	9700	9700	0
47	20240530	185600	1653788490	9700	9700	9700	9700	0
48	20240530	185500	1653788490	9700	9700	9700	9700	0
49	20240530	185400	1653788490	9700	9700	9700	9700	0
50	20240530	185300	1653788490	9700	9700	9700	9700	0
51	20240530	185200	1653788490	9700	9700	9700	9700	0
52	20240530	185100	1653788490	9700	9700	9700	9700	0
53	20240530	185000	1653788490	9700	9700	9700	9700	0
54	20240530	184900	1653788490	9700	9700	9700	9700	0
55	20240530	184800	1653788490	9700	9700	9700	9700	0
56	20240530	184700	1653788490	9700	9700	9700	9700	0
57	20240530	184600	1653788490	9700	9700	9700	9700	0
58	20240530	184500	1653788490	9700	9700	9700	9700	0
59	20240530	184400	1653788490	9700	9700	9700	9700	0
60	20240530	184300	1653788490	9700	9700	9700	9700	0
61	20240530	184200	1653788490	9700	9700	9700	9700	0
62	20240530	184100	1653788490	9700	9700	9700	9700	10900
63	20240530	184000	1653788490	9700	9700	9700	9700	0
64	20240530	183900	1653788490	9700	9700	9700	9700	0
65	20240530	183800	1653788490	9700	9700	9700	9700	0
66	20240530	183700	1653788490	9700	9700	9700	9700	0
67	20240530	183600	1653788490	9700	9700	9700	9700	0
68	20240530	183500	1653788490	9700	9700	9700	9700	0
69	20240530	183400	1653788490	9700	9700	9700	9700	0
70	20240530	183300	1653788490	9700	9700	9700	9700	0
71	20240530	183200	1653788490	9700	9700	9700	9700	0
72	20240530	183100	1653788490	9700	9700	9700	9700	0
73	20240530	183000	1653788490	9700	9700	9700	9700	0
74	20240530	182900	1653788490	9700	9700	9700	9700	0
75	20240530	182800	1653788490	9700	9700	9700	9700	0
76	20240530	182700	1653788490	9700	9700	9700	9700	0
77	20240530	182600	1653788490	9700	9700	9700	9700	0
78	20240530	182500	1653788490	9700	9700	9700	9700	0
79	20240530	182400	1653788490	9700	9700	9700	9700	0
80	20240530	182300	1653788490	9700	9700	9700	9700	0
81	20240530	182200	1653788490	9700	9700	9700	9700	0
82	20240530	182100	1653788490	9700	9700	9700	9700	0
83	20240530	182000	1653788490	9700	9700	9700	9700	0
84	20240530	181900	1653788490	9700	9700	9700	9700	0
85	20240530	181800	1653788490	9700	9700	9700	9700	0
86	20240530	181700	1653788490	9700	9700	9700	9700	0
87	20240530	181600	1653788490	9700	9700	9700	9700	0
88	20240530	181500	1653788490	9700	9700	9700	9700	0
89	20240530	181400	1653788490	9700	9700	9700	9700	0
90	20240530	181300	1653788490	9700	9700	9700	9700	0
91	20240530	181200	1653788490	9700	9700	9700	9700	0
92	20240530	181100	1653788490	9700	9700	9700	9700	10900
93	20240530	181000	1653788490	9700	9700	9700	9700	0
94	20240530	180900	1653788490	9700	9700	9700	9700	0
95	20240530	180800	1653788490	9700	9700	9700	9700	0
96	20240530	180700	1653788490	9700	9700	9700	9700	0
97	20240530	180600	1653788490	9700	9700	9700	9700	0
98	20240530	180500	1653788490	9700	9700	9700	9700	0
99	20240530	180400	1653788490	9700	9700	9700	9700	0
100	20240530	180300	1653788490	9700	9700	9700	9700	0
101	20240530	180200	1653788490	9700	9700	9700	9700	0
102	20240530	180100	1653788490	9700	9700	9700	9700	0
103	20240530	180000	1653788490	9700	9700	9700	9700	0
104	20240530	175900	1653788490	9700	9700	9700	9700	0
105	20240530	175800	1653788490	9700	9700	9700	9700	0
106	20240530	175700	1653788490	9700	9700	9700	9700	0
107	20240530	175600	1653788490	9700	9700	9700	9700	0
108	20240530	175500	1653788490	9700	9700	9700	9700	0
109	20240530	175400	1653788490	9700	9700	9700	9700	0
110	20240530	175300	1653788490	9700	9700	9700	9700	0
111	20240530	175200	1653788490	9700	9700	9700	9700	0
112	20240530	175100	1653788490	9700	9700	9700	9700	0
113	20240530	175000	1653788490	9700	9700	9700	9700	0
114	20240530	174900	1653788490	9700	9700	9700	9700	0
115	20240530	174800	1653788490	9700	9700	9700	9700	0
116	20240530	174700	1653788490	9700	9700	9700	9700	0
117	20240530	174600	1653788490	9700	9700	9700	9700	0
118	20240530	174500	1653788490	9700	9700	9700	9700	0
119	20240530	174400	1653788490	9700	9700	9700	9700	0
120	20240530	174300	1653788490	9700	9700	9700	9700	0
121	20240530	174200	1653788490	9700	9700	9700	9700	0
122	20240530	174100	1653788490	9700	9700	9700	9700	10900
123	20240530	174000	1653788490	9700	9700	9700	9700	0
124	20240530	173900	1653788490	9700	9700	9700	9700	0
125	20240530	173800	1653788490	9700	9700	9700	9700	0
126	20240530	173700	1653788490	9700	9700	9700	9700	0
127	20240530	173600	1653788490	9700	9700	9700	9700	0
128	20240530	173500	1653788490	9700	9700	9700	9700	0
129	20240530	173400	1653788490	9700	9700	9700	9700	0
130	20240530	173300	1653788490	9700	9700	9700	9700	0
131	20240530	173200	1653788490	9700	9700	9700	9700	0
132	20240530	173100	1653788490	9700	9700	9700	9700	0
133	20240530	173000	1653788490	9700	9700	9700	9700	0
134	20240530	172900	1653788490	9700	9700	9700	9700	0
135	20240530	172800	1653788490	9700	9700	9700	9700	0
136	20240530	172700	1653788490	9700	9700	9700	9700	0
137	20240530	172600	1653788490	9700	9700	9700	9700	0
138	20240530	172500	1653788490	9700	9700	9700	9700	0
139	20240530	172400	1653788490	9700	9700	9700	9700	0
140	20240530	172300	1653788490	9700	9700	9700	9700	0
141	20240530	172200	1653788490	9700	9700	9700	9700	0
142	20240530	172100	1653788490	9700	9700	9700	9700	0
143	20240530	172000	1653788490	9700	9700	9700	9700	0
144	20240530	171900	1653788490	9700	9700	9700	9700	0
145	20240530	171800	1653788490	9700	9700	9700	9700	0
146	20240530	171700	1653788490	9700	9700	9700	9700	0
147	20240530	171600	1653788490	9700	9700	9700	9700	0
148	20240530	171500	1653788490	9700	9700	9700	9700	0
149	20240530	171400	1653788490	9700	9700	9700	9700	0
150	20240530	171300	1653788490	9700	9700	9700	9700	0
151	20240530	171200	1653788490	9700	9700	9700	9700	0
152	20240530	171100	1653788490	9700	9700	9700	9700	10900
153	20240530	171000	1653788490	9700	9700	9700	9700	0
154	20240530	170900	1653788490	9700	9700	9700	9700	0
155	20240530	170800	1653788490	9700	9700	9700	9700	0
156	20240530	170700	1653788490	9700	9700	9700	9700	0
157	20240530	170600	1653788490	9700	9700	9700	9700	0
158	20240530	170500	1653788490	9700	9700	9700	9700	0
159	20240530	170400	1653788490	9700	9700	9700	9700	0
160	20240530	170300	1653788490	9700	9700	9700	9700	0
161	20240530	170200	1653788490	9700	9700	9700	9700	0
162	20240530	170100	1653788490	9700	9700	9700	9700	0
163	20240530	170000	1653788490	9700	9700	9700	9700	0
164	20240530	165900	1653788490	9700	9700	9700	9700	0
165	20240530	165800	1653788490	9700	9700	9700	9700	0
166	20240530	165700	1653788490	9700	9700	9700	9700	0
167	20240530	165600	1653788490	9700	9700	9700	9700	0
168	20240530	165500	1653788490	9700	9700	9700	9700	0
169	20240530	165400	1653788490	9700	9700	9700	9700	0
170	20240530	165300	1653788490	9700	9700	9700	9700	0
171	20240530	165200	1653788490	9700	9700	9700	9700	0
172	20240530	165100	1653788490	9700	9700	9700	9700	0
173	20240530	165000	1653788490	9700	9700	9700	9700	0
174	20240530	164900	1653788490	9700	9700	9700	9700	0
175	20240530	164800	1653788490	9700	9700	9700	9700	0
176	20240530	164700	1653788490	9700	9700	9700	9700	0
177	20240530	164600	1653788490	9700	9700	9700	9700	0
178	20240530	164500	1653788490	9700	9700	9700	9700	0
179	20240530	164400	1653788490	9700	9700	9700	9700	0
180	20240530	164300	1653788490	9700	9700	9700	9700	0
181	20240530	164200	1653788490	9700	9700	9700	9700	0
182	20240530	164100	1653788490	9700	9700	9700	9700	10900
183	20240530	164000	1653788490	9700	9700	9700	9700	0
184	20240530	163900	1653788490	9700	9700	9700	9700	0
185	20240530	163800	1653788490	9700	9700	9700	9700	0
186	20240530	163700	1653788490	9700	9700	9700	9700	0
187	20240530	163600	1653788490	9700	9700	9700	9700	0
188	20240530	163500	1653788490	9700	9700	9700	9700	0
189	20240530	163400	1653788490	9700	9700	9700	9700	0
190	20240530	163300	1653788490	9700	9700	9700	9700	0
191	20240530	163200	1653788490	9700	9700	9700	9700	0
192	20240530	163100	1653788490	9700	9700	9700	9700	0
193	20240530	163000	1653788490	9700	9700	9700	9700	0
194	20240530	162900	1653788490	9700	9700	9700	9700	0
195	20240530	162800	1653788490	9700	9700	9700	9700	0
196	20240530	162700	1653788490	9700	9700	9700	9700	0
197	20240530	162600	1653788490	9700	9700	9700	9700	0
198	20240530	162500	1653788490	9700	9700	9700	9700	0
199	20240530	162400	1653788490	9700	9700	9700	9700	0
200	20240530	162300	1653788490	9700	9700	9700	9700	0
201	20240530	162200	1653788490	9700	9700	9700	9700	0
202	20240530	162100	1653788490	9700	9700	9700	9700	0
203	20240530	162000	1653788490	9700	9700	9700	9700	0
204	20240530	161900	1653788490	9700	9700	9700	9700	0
205	20240530	161800	1653788490	9700	9700	9700	9700	0
206	20240530	161700	1653788490	9700	9700	9700	9700	0
207	20240530	161600	1653788490	9700	9700	9700	9700	0
208	20240530	161500	1653788490	9700	9700	9700	9700	0
209	20240530	161400	1653788490	9700	9700	9700	9700	0
210	20240530	161300	1653788490	9700	9700	9700	9700	0
211	20240530	161200	1653788490	9700	9700	9700	9700	0
212	20240530	161100	1653788490	9700	9700	9700	9700	10900
213	20240530	161000	1653788490	9700	9700	9700	9700	0
214	20240530	160900	1653788490	9700	9700	9700	9700	0
215	20240530	160800	1653788490	9700	9700	9700	9700	0
216	20240530	160700	1653788490	9700	9700	9700	9700	0
217	20240530	160600	1653788490	9700	9700	9700	9700	0
218	20240530	160500	1653788490	9700	9700	9700	9700	0
219	20240530	160400	1653788490	9700	9700	9700	9700	0
220	20240530	160300	1653788490	9700	9700	9700	9700	0
221	20240530	160200	1653788490	9700	9700	9700	9700	0
222	20240530	160100	1653788490	9700	9700	9700	9700	0
223	20240530	160000	1653788490	9700	9700	9700	9700	0
224	20240530	155900	1653788490	9700	9700	9700	9700	0
225	20240530	155800	1653788490	9700	9700	9700	9700	0
226	20240530	155700	1653788490	9700	9700	9700	9700	0
227	20240530	155600	1653788490	9700	9700	9700	9700	0
228	20240530	155500	1653788490	9700	9700	9700	9700	0
229	20240530	155400	1653788490	9700	9700	9700	9700	0
230	20240530	155300	1653788490	9700	9700	9700	9700	0
231	20240530	155200	1653788490	9700	9700	9700	9700	0
232	20240530	155100	1653788490	9700	9700	9700	9700	0
233	20240530	155000	1653788490	9700	9700	9700	9700	0
234	20240530	154900	1653788490	9700	9700	9700	9700	0
235	20240530	154800	1653788490	9700	9700	9700	9700	0
236	20240530	154700	1653788490	9700	9700	9700	9700	0
237	20240530	154600	1653788490	9700	9700	9700	9700	0
238	20240530	154500	1653788490	9700	9700	9700	9700	0
239	20240530	154400	1653788490	9700	9700	9700	9700	0
240	20240530	154300	1653788490	9700	9700	9700	9700	0
241	20240530	154200	1653788490	9700	9700	9700	9700	0
242	20240530	154100	1653788490	9700	9700	9700	9700	10900
243	20240530	154000	1653788490	9700	9700	9700	9700	0
244	20240530	153900	1653788490	9700	9700	9700	9700	0
245	20240530	153800	1653788490	9700	9700	9700	9700	0
246	20240530	153700	1653788490	9700	9700	9700	9700	0
247	20240530	153600	1653788490	9700	9700	9700	9700	0
248	20240530	153500	1653788490	9700	9700	9700	9700	0
249	20240530	153400	1653788490	9700	9700	9700	9700	0
250	20240530	153300	1653788490	9700	9700	9700	9700	0
251	20240530	153200	1653788490	9700	9700	9700	9700	0
252	20240530	153100	1653788490	9700	9700	9700	9700	0
253	20240530	153000	1653788490	9700	9700	9700	9700	10900
254	20240530	152900	1548058490	9730	9730	9730	9730	0
255	20240530	152800	1548058490	9730	9730	9730	9730	0
256	20240530	152700	1548058490	9730	9730	9730	9730	0
257	20240530	152600	1548058490	9730	9730	9730	9730	0
258	20240530	152500	1548058490	9730	9730	9730	9730	0
259	20240530	152400	1548058490	9730	9730	9730	9730	0
260	20240530	152300	1548058490	9730	9730	9730	9730	0
261	20240530	152200	1548058490	9730	9730	9730	9730	0
262	20240530	152100	1548058490	9730	9730	9730	9730	0
263	20240530	152000	1548058490	9730	9730	9730	9730	0
264	20240530	151900	1548058490	9730	9740	9750	9730	244
265	20240530	151800	1545681470	9740	9740	9750	9740	96
266	20240530	151700	1544745830	9740	9730	9750	9730	614
267	20240530	151600	1538766920	9730	9740	9750	9730	1167
268	20240530	151500	1527402780	9740	9750	9760	9740	483
269	20240530	151400	1522696250	9740	9760	9760	9740	639
270	20240530	151300	1516463900	9740	9760	9760	9740	395
271	20240530	151200	1512614390	9740	9740	9750	9740	542
272	20240530	151100	1507332310	9750	9750	9750	9740	587
273	20240530	151000	1501609300	9740	9750	9770	9740	548
274	20240530	150900	1496268800	9770	9760	9770	9750	607
275	20240530	150800	1490343460	9750	9750	9750	9750	252
276	20240530	150700	1487886460	9740	9740	9750	9740	261
277	20240530	150600	1485341970	9740	9740	9750	9740	1129
278	20240530	150500	1474345000	9730	9730	9730	9730	3
279	20240530	150400	1474315810	9730	9740	9740	9730	507
280	20240530	150300	1469378110	9730	9730	9730	9730	1
281	20240530	150200	1469368380	9740	9720	9740	9720	61
282	20240530	150100	1468774410	9740	9730	9740	9720	194
283	20240530	150000	1466885220	9740	9730	9740	9720	503
284	20240530	145900	1461988570	9730	9740	9740	9730	43
285	20240530	145800	1461569800	9740	9740	9740	9730	31
286	20240530	145700	1461268090	9730	9750	9750	9730	475
287	20240530	145600	1456640880	9760	9750	9760	9740	91
288	20240530	145500	1455754300	9750	9740	9760	9740	827
289	20240530	145400	1447686500	9740	9740	9740	9740	30
290	20240530	145300	1447394300	9740	9740	9740	9720	282
291	20240530	145200	1444647760	9740	9760	9760	9720	341
292	20240530	145100	1441322090	9750	9740	9750	9740	63
293	20240530	145000	1440707960	9740	9740	9750	9740	255
294	20240530	144900	1438221950	9740	9740	9740	9740	6
295	20240530	144800	1438163510	9740	9740	9750	9740	223
296	20240530	144700	1435990310	9730	9720	9740	9720	276
297	20240530	144600	1433306450	9720	9740	9740	9720	20
298	20240530	144500	1433111890	9720	9740	9740	9720	60
299	20240530	144400	1432527670	9720	9750	9750	9720	855
300	20240530	144300	1424198680	9750	9740	9760	9740	506
301	20240530	144200	1419265200	9750	9730	9750	9730	55
302	20240530	144100	1418729800	9720	9730	9750	9720	207
303	20240530	144000	1416713940	9730	9730	9730	9720	235
304	20240530	143900	1414427660	9730	9730	9730	9730	162
305	20240530	143800	1412851400	9730	9730	9730	9730	154
306	20240530	143700	1411352980	9730	9740	9740	9730	92
307	20240530	143600	1410457340	9740	9740	9740	9740	91
308	20240530	143500	1409571000	9740	9740	9750	9740	142
309	20240530	143400	1408187910	9720	9720	9720	9720	3
310	20240530	143300	1408158750	9740	9740	9740	9740	62
311	20240530	143200	1407554870	9720	9720	9720	9720	51
312	20240530	143100	1407059150	9740	9720	9750	9720	798
313	20240530	143000	1399294950	9710	9720	9720	9710	104
314	20240530	142900	1398284100	9720	9720	9720	9710	308
315	20240530	142800	1395290430	9730	9730	9730	9720	8
316	20240530	142700	1395212640	9730	9720	9730	9720	426
317	20240530	142600	1391071320	9720	9730	9730	9720	55
318	20240530	142500	1390536210	9720	9720	9720	9720	2
319	20240530	142400	1390516770	9720	9740	9740	9720	633
320	20240530	142300	1384354530	9750	9740	9750	9740	48
321	20240530	142200	1383886600	9740	9730	9750	9730	506
322	20240530	142100	1378957490	9730	9730	9730	9730	23
323	20240530	142000	1378733700	9730	9730	9730	9720	169
324	20240530	141900	1377089350	9730	9720	9730	9720	55
325	20240530	141800	1376554520	9720	9720	9720	9720	22
326	20240530	141700	1376340680	9710	9730	9730	9710	82
327	20240530	141600	1375543160	9710	9720	9730	9710	118
328	20240530	141500	1374395780	9710	9720	9720	9710	22
329	20240530	141400	1374182000	9720	9720	9720	9720	148
330	20240530	141300	1372743440	9720	9730	9730	9720	341
331	20240530	141200	1369425800	9730	9730	9730	9720	192
332	20240530	141100	1367557790	9730	9730	9730	9730	38
333	20240530	141000	1367188050	9730	9720	9730	9720	52
334	20240530	140900	1366682140	9730	9730	9730	9720	300
335	20240530	140800	1363763160	9720	9720	9730	9720	32
336	20240530	140700	1363452100	9720	9720	9720	9720	49
337	20240530	140600	1362975820	9720	9730	9730	9710	270
338	20240530	140500	1360350880	9720	9710	9720	9710	321
339	20240530	140400	1357232130	9710	9710	9720	9700	857
340	20240530	140300	1348911080	9710	9720	9720	9710	220
341	20240530	140200	1346773860	9700	9710	9720	9700	236
342	20240530	140100	1344483080	9710	9710	9710	9710	48
343	20240530	140000	1344017000	9700	9710	9710	9700	66
344	20240530	135900	1343376290	9710	9710	9710	9710	166
345	20240530	135800	1341764430	9710	9730	9730	9710	92
346	20240530	135700	1340869670	9720	9730	9730	9720	308
347	20240530	135600	1337875000	9730	9720	9730	9720	258
348	20240530	135500	1335364910	9720	9710	9730	9710	17
349	20240530	135400	1335199610	9710	9700	9720	9700	75
350	20240530	135300	1334471200	9700	9710	9710	9700	3
351	20240530	135200	1334442080	9710	9720	9720	9710	4
352	20240530	135100	1334403220	9710	9700	9710	9700	758
353	20240530	135000	1327048570	9700	9700	9700	9690	795
354	20240530	134900	1319337250	9700	9700	9700	9690	40
355	20240530	134800	1318949260	9700	9700	9700	9700	81
356	20240530	134700	1318163560	9700	9700	9700	9700	262
357	20240530	134600	1315622160	9700	9700	9700	9700	105
358	20240530	134500	1314603660	9700	9700	9710	9700	841
359	20240530	134400	1306438820	9710	9700	9710	9700	369
360	20240530	134300	1302856080	9700	9720	9720	9700	204
361	20240530	134200	1300877170	9720	9720	9720	9700	216
362	20240530	134100	1298779380	9720	9710	9720	9710	82
363	20240530	134000	1297982480	9710	9710	9720	9700	553
364	20240530	133900	1292613840	9710	9710	9710	9710	306
365	20240530	133800	1289642580	9710	9730	9730	9710	53
366	20240530	133700	1289127450	9730	9720	9730	9720	78
367	20240530	133600	1288368570	9720	9730	9730	9720	111
368	20240530	133500	1287288550	9730	9710	9730	9710	8
369	20240530	133400	1287210800	9710	9710	9720	9710	475
370	20240530	133300	1282598040	9710	9710	9720	9710	69
371	20240530	133200	1281927940	9710	9710	9710	9710	0
372	20240530	133100	1281927940	9710	9710	9730	9710	210
373	20240530	133000	1279886620	9710	9700	9710	9700	16
374	20240530	132900	1279731370	9700	9700	9700	9700	93
375	20240530	132800	1278829270	9700	9700	9700	9690	102
376	20240530	132700	1277839900	9700	9700	9700	9690	240
377	20240530	132600	1275512050	9700	9700	9710	9700	67
378	20240530	132500	1274862140	9700	9700	9700	9700	5
379	20240530	132400	1274813640	9700	9700	9700	9700	1
380	20240530	132300	1274803940	9700	9700	9720	9700	185
381	20240530	132200	1273008730	9700	9700	9700	9690	324
382	20240530	132100	1269868140	9700	9700	9710	9690	3328
383	20240530	132000	1237607290	9700	9710	9710	9700	423
384	20240530	131900	1233503960	9700	9700	9700	9700	50
385	20240530	131800	1233018960	9700	9710	9710	9700	912
386	20240530	131700	1224171930	9710	9720	9720	9710	541
387	20240530	131600	1218918430	9720	9720	9730	9720	33
388	20240530	131500	1218597480	9710	9710	9730	9710	189
389	20240530	131400	1216761730	9720	9710	9720	9710	5
390	20240530	131300	1216713170	9710	9710	9710	9710	122
391	20240530	131200	1215528550	9710	9700	9710	9700	2094
392	20240530	131100	1195215860	9700	9710	9710	9700	1059
393	20240530	131000	1184933020	9720	9720	9720	9720	5
394	20240530	130900	1184884420	9710	9720	9720	9710	5
395	20240530	130800	1184835830	9720	9720	9740	9710	60
396	20240530	130700	1184252890	9740	9740	9740	9740	4
397	20240530	130600	1184213930	9710	9710	9730	9710	160
398	20240530	130500	1182657470	9710	9710	9730	9710	194
399	20240530	130400	1180771650	9710	9710	9730	9710	272
400	20240530	130300	1178130510	9710	9710	9710	9710	1149
401	20240530	130200	1166973720	9710	9720	9730	9710	1981
402	20240530	130100	1147719910	9720	9730	9730	9720	2526
403	20240530	130000	1123146230	9730	9740	9740	9730	2
404	20240530	125900	1123126760	9740	9750	9750	9740	171
405	20240530	125800	1121461120	9740	9740	9740	9740	45
406	20240530	125700	1121022820	9730	9740	9740	9730	108
407	20240530	125600	1119970910	9740	9740	9740	9730	131
408	20240530	125500	1118695030	9730	9730	9730	9730	14
409	20240530	125400	1118558810	9730	9730	9730	9730	1
410	20240530	125300	1118549080	9740	9740	9740	9730	201
411	20240530	125200	1116591390	9740	9740	9740	9740	11
412	20240530	125100	1116484250	9730	9730	9730	9730	0
413	20240530	125000	1116484250	9730	9730	9740	9730	67
414	20240530	124900	1115831720	9740	9730	9740	9730	117
415	20240530	124800	1114692150	9730	9740	9740	9730	49
416	20240530	124700	1114215030	9740	9740	9750	9740	313
417	20240530	124600	1111166190	9740	9740	9740	9740	29
418	20240530	124500	1110883730	9740	9740	9740	9740	341
419	20240530	124400	1107562390	9740	9740	9740	9740	37
420	20240530	124300	1107202010	9730	9730	9730	9730	1011
421	20240530	124200	1097364980	9750	9750	9750	9750	51
422	20240530	124100	1096867730	9730	9740	9740	9730	123
423	20240530	124000	1095669970	9750	9740	9760	9740	2770
424	20240530	123900	1068659960	9730	9740	9740	9730	83
425	20240530	123800	1067851550	9740	9730	9740	9730	34
426	20240530	123700	1067520530	9740	9740	9740	9740	102
427	20240530	123600	1066527050	9740	9740	9740	9740	1
428	20240530	123500	1066517310	9730	9730	9740	9730	128
429	20240530	123400	1065271250	9740	9740	9740	9740	2
430	20240530	123300	1065251770	9740	9740	9740	9740	4
431	20240530	123200	1065212810	9730	9730	9730	9730	1
432	20240530	123100	1065203080	9740	9740	9740	9740	51
433	20240530	123000	1064706340	9740	9730	9740	9730	3
434	20240530	122900	1064677140	9730	9730	9730	9730	0
435	20240530	122800	1064677140	9730	9730	9740	9730	15
436	20240530	122700	1064531180	9730	9730	9730	9730	2
437	20240530	122600	1064511720	9730	9730	9730	9730	5
438	20240530	122500	1064463070	9730	9730	9730	9730	5
439	20240530	122400	1064414420	9730	9730	9730	9730	212
440	20240530	122300	1062351660	9730	9730	9740	9730	819
441	20240530	122200	1054382690	9730	9740	9740	9730	42
442	20240530	122100	1053974020	9730	9730	9730	9730	0
443	20240530	122000	1053974020	9730	9730	9740	9730	18
444	20240530	121900	1053798820	9730	9730	9730	9730	1
445	20240530	121800	1053789090	9730	9730	9730	9730	2
446	20240530	121700	1053769630	9730	9730	9730	9730	9
447	20240530	121600	1053682060	9730	9730	9730	9720	812
448	20240530	121500	1045781410	9730	9730	9730	9730	364
449	20240530	121400	1042239690	9730	9730	9730	9730	2
450	20240530	121300	1042220230	9730	9730	9730	9730	170
451	20240530	121200	1040566130	9740	9740	9740	9740	111
452	20240530	121100	1039484990	9740	9740	9740	9740	0
453	20240530	121000	1039484990	9740	9730	9740	9730	663
454	20240530	120900	1033027570	9730	9730	9730	9730	1
455	20240530	120800	1033017840	9730	9730	9730	9730	9
456	20240530	120700	1032930270	9730	9730	9740	9730	109
457	20240530	120600	1031869490	9730	9730	9740	9730	113
458	20240530	120500	1030769480	9730	9730	9740	9730	544
459	20240530	120400	1025471480	9730	9730	9730	9730	0
460	20240530	120300	1025471480	9730	9730	9730	9730	1
461	20240530	120200	1025461750	9730	9730	9730	9730	146
462	20240530	120100	1024041170	9740	9730	9740	9720	139
463	20240530	120000	1022688700	9720	9730	9730	9720	43
464	20240530	115900	1022270430	9730	9720	9730	9720	95
465	20240530	115800	1021346100	9730	9730	9730	9730	107
466	20240530	115700	1020304990	9730	9730	9730	9730	0
467	20240530	115600	1020304990	9730	9730	9730	9730	1
468	20240530	115500	1020295260	9730	9730	9730	9730	3
469	20240530	115400	1020266070	9730	9730	9730	9730	0
470	20240530	115300	1020266070	9730	9730	9730	9730	2
471	20240530	115200	1020246610	9720	9740	9740	9720	58
472	20240530	115100	1019681730	9720	9730	9730	9720	114
473	20240530	115000	1018572530	9720	9730	9730	9720	363
474	20240530	114900	1015044140	9740	9740	9740	9730	6
475	20240530	114800	1014985730	9720	9720	9720	9720	2
476	20240530	114700	1014966290	9720	9720	9730	9720	572
477	20240530	114600	1009405230	9720	9730	9740	9720	293
478	20240530	114500	1006553680	9720	9730	9730	9720	14
479	20240530	114400	1006417520	9720	9720	9730	9720	43
480	20240530	114300	1005999550	9710	9720	9720	9710	7
481	20240530	114200	1005931570	9710	9720	9720	9710	1008
482	20240530	114100	996133880	9710	9710	9710	9710	11
483	20240530	114000	996027070	9700	9710	9710	9700	124
484	20240530	113900	994823080	9710	9700	9720	9700	37
485	20240530	113800	994463820	9710	9700	9710	9700	176
486	20240530	113700	992755920	9700	9700	9700	9700	0
487	20240530	113600	992755920	9700	9700	9700	9700	460
488	20240530	113500	988293920	9700	9700	9700	9700	105
489	20240530	113400	987275420	9700	9700	9700	9700	0
490	20240530	113300	987275420	9700	9700	9710	9700	59
491	20240530	113200	986703100	9700	9700	9710	9700	733
492	20240530	113100	979592990	9700	9700	9700	9700	27
493	20240530	113000	979331090	9700	9700	9700	9700	105
494	20240530	112900	978312590	9690	9700	9700	9690	61
495	20240530	112800	977721490	9700	9700	9700	9690	517
496	20240530	112700	972707190	9700	9700	9700	9700	4770
497	20240530	112600	926438190	9700	9710	9710	9700	417
498	20240530	112500	922392290	9710	9700	9710	9700	85
499	20240530	112400	921567530	9700	9700	9700	9700	15
500	20240530	112300	921422030	9700	9700	9700	9700	73
501	20240530	112200	920713930	9700	9700	9710	9700	722
502	20240530	112100	913710510	9700	9710	9720	9700	250
503	20240530	112000	911282720	9710	9710	9710	9700	22
504	20240530	111900	911069110	9710	9710	9710	9700	63
505	20240530	111800	910457400	9710	9710	9710	9710	4
506	20240530	111700	910418560	9700	9710	9710	9700	71
507	20240530	111600	909729730	9700	9700	9710	9700	19
508	20240530	111500	909545300	9700	9710	9710	9700	183
509	20240530	111400	907769350	9710	9710	9710	9700	205
510	20240530	111300	905778810	9700	9710	9710	9700	495
511	20240530	111200	900972780	9710	9700	9710	9700	229
512	20240530	111100	898751280	9700	9700	9710	9700	291
513	20240530	111000	895926080	9700	9710	9710	9700	492
514	20240530	110900	891149610	9700	9710	9720	9700	3006
515	20240530	110800	861963900	9720	9720	9720	9710	110
516	20240530	110700	860894800	9710	9730	9730	9710	1205
517	20240530	110600	849183910	9720	9730	9730	9710	200
518	20240530	110500	847241350	9720	9730	9730	9720	3585
519	20240530	110400	812374380	9730	9720	9740	9720	55
520	20240530	110300	811838760	9730	9730	9730	9720	931
521	20240530	110200	802780430	9730	9740	9740	9730	125
522	20240530	110100	801563110	9730	9740	9740	9730	134
523	20240530	110000	800258510	9740	9750	9750	9730	131
524	20240530	105900	798982060	9750	9740	9750	9730	5
525	20240530	105800	798933370	9730	9740	9740	9730	61
526	20240530	105700	798339700	9740	9740	9740	9730	59
527	20240530	105600	797765090	9740	9750	9750	9730	119
528	20240530	105500	796607080	9730	9730	9730	9730	1
529	20240530	105400	796597350	9730	9740	9750	9730	198
530	20240530	105300	794667820	9740	9750	9760	9740	493
531	20240530	105200	789861810	9750	9750	9760	9750	139
532	20240530	105100	788506540	9750	9750	9760	9750	155
533	20240530	105000	786995270	9750	9750	9750	9750	31
534	20240530	104900	786693020	9750	9750	9750	9750	42
535	20240530	104800	786283520	9760	9760	9760	9760	4
536	20240530	104700	786244480	9760	9760	9760	9760	2
537	20240530	104600	786224960	9750	9760	9760	9750	4
538	20240530	104500	786185940	9750	9770	9770	9750	71
539	20240530	104400	785493090	9770	9770	9770	9760	8
540	20240530	104300	785414970	9770	9770	9770	9770	1
541	20240530	104200	785405200	9770	9760	9770	9760	12
542	20240530	104100	785288070	9750	9760	9760	9750	16
543	20240530	104000	785132060	9750	9760	9760	9750	106
544	20240530	103900	784098550	9750	9750	9760	9750	1989
545	20240530	103800	764694530	9750	9750	9750	9720	268
546	20240530	103700	762087490	9740	9740	9740	9720	803
547	20240530	103600	754267150	9720	9720	9720	9720	0
548	20240530	103500	754267150	9720	9720	9730	9720	358
549	20240530	103400	750785620	9720	9720	9740	9720	22
550	20240530	103300	750571380	9720	9730	9730	9720	763
551	20240530	103200	743152630	9720	9730	9730	9720	176
552	20240530	103100	741440700	9720	9720	9720	9720	474
553	20240530	103000	736833420	9730	9730	9730	9730	1
554	20240530	102900	736823690	9730	9730	9730	9720	35
555	20240530	102800	736483170	9720	9720	9720	9720	1
556	20240530	102700	736473450	9720	9720	9720	9710	48
557	20240530	102600	736007170	9710	9720	9720	9710	3268
558	20240530	102500	704245700	9720	9750	9750	9720	3771
559	20240530	102400	667549650	9750	9740	9750	9740	45
560	20240530	102300	667111200	9740	9740	9750	9740	54
561	20240530	102200	666584730	9740	9740	9740	9730	26
562	20240530	102100	666331690	9740	9730	9740	9730	709
563	20240530	102000	659427630	9730	9730	9730	9730	0
564	20240530	101900	659427630	9730	9730	9730	9730	49
565	20240530	101800	658950860	9730	9740	9740	9730	342
566	20240530	101700	655619910	9740	9750	9760	9740	614
567	20240530	101600	649628530	9750	9750	9750	9740	245
568	20240530	101500	647240400	9740	9740	9740	9730	360
569	20240530	101400	643734600	9730	9740	9740	9730	125
570	20240530	101300	642517150	9730	9730	9740	9730	41
571	20240530	101200	642117880	9730	9730	9740	9730	542
572	20240530	101100	636839140	9730	9730	9730	9730	1
573	20240530	101000	636829410	9730	9730	9730	9730	2
574	20240530	100900	636809950	9730	9730	9730	9730	261
575	20240530	100800	634270420	9730	9740	9740	9730	144
576	20240530	100700	632869290	9740	9740	9740	9730	27
577	20240530	100600	632606320	9740	9740	9740	9740	1
578	20240530	100500	632596580	9740	9750	9750	9730	33
579	20240530	100400	632275360	9740	9740	9740	9740	103
580	20240530	100300	631272140	9740	9740	9740	9740	11
581	20240530	100200	631165000	9740	9760	9760	9730	1231
582	20240530	100100	619154540	9730	9730	9760	9730	50
583	20240530	100000	618667660	9730	9730	9740	9730	19
584	20240530	095900	618482780	9730	9730	9730	9730	1
585	20240530	095800	618473050	9730	9740	9740	9730	116
586	20240530	095700	617344340	9730	9740	9740	9730	9
587	20240530	095600	617256710	9740	9760	9760	9730	73
588	20240530	095500	616546190	9760	9760	9760	9740	9
589	20240530	095400	616458420	9730	9730	9760	9720	158
590	20240530	095300	614921140	9720	9720	9730	9720	994
591	20240530	095200	605257240	9720	9740	9740	9720	2694
592	20240530	095100	579031330	9740	9740	9740	9740	23
593	20240530	095000	578807310	9740	9760	9760	9740	318
594	20240530	094900	575704170	9760	9760	9760	9760	55
595	20240530	094800	575167370	9760	9750	9770	9740	1547
596	20240530	094700	560065720	9740	9750	9750	9740	9
597	20240530	094600	559978000	9750	9740	9750	9740	62
598	20240530	094500	559374070	9740	9750	9750	9740	366
599	20240530	094400	555808230	9740	9740	9740	9740	200
600	20240530	094300	553860230	9730	9730	9740	9720	3925
601	20240530	094200	515675460	9730	9770	9770	9730	8484
602	20240530	094100	432945010	9770	9780	9790	9770	36
603	20240530	094000	432592660	9780	9800	9800	9770	75
604	20240530	093900	431858030	9770	9800	9800	9770	426
605	20240530	093800	427690470	9790	9790	9790	9790	0
606	20240530	093700	427690470	9790	9790	9790	9770	70
607	20240530	093600	427005250	9760	9780	9790	9760	1405
608	20240530	093500	413277820	9770	9770	9780	9760	921
609	20240530	093400	404281730	9760	9770	9770	9760	750
610	20240530	093300	396961430	9770	9760	9770	9760	84
611	20240530	093200	396141490	9760	9760	9770	9760	95
612	20240530	093100	395213550	9760	9770	9770	9760	485
613	20240530	093000	390475560	9770	9790	9790	9770	796
614	20240530	092900	382691860	9780	9780	9780	9780	54
615	20240530	092800	382163740	9800	9800	9800	9800	164
616	20240530	092700	380556540	9800	9790	9810	9790	337
617	20240530	092600	377257090	9790	9810	9810	9780	744
618	20240530	092500	369967830	9820	9800	9820	9800	505
619	20240530	092400	365018540	9800	9770	9800	9760	890
620	20240530	092300	356310260	9770	9780	9780	9760	24
621	20240530	092200	356075800	9760	9760	9770	9750	606
622	20240530	092100	350156190	9760	9760	9760	9750	135
623	20240530	092000	348839410	9760	9750	9760	9750	567
624	20240530	091900	343309400	9750	9770	9770	9750	133
625	20240530	091800	342012540	9750	9750	9780	9750	478
626	20240530	091700	337347810	9750	9740	9780	9730	5367
627	20240530	091600	285021900	9730	9760	9760	9730	3098
628	20240530	091500	254849170	9760	9750	9760	9750	1164
629	20240530	091400	243500080	9750	9770	9770	9750	1198
630	20240530	091300	231814110	9770	9760	9770	9760	22
631	20240530	091200	231599380	9770	9760	9770	9750	136
632	20240530	091100	230272090	9760	9750	9770	9750	916
633	20240530	091000	221338710	9750	9740	9760	9740	99
634	20240530	090900	220373180	9740	9740	9760	9740	311
635	20240530	090800	217343870	9750	9740	9750	9730	1105
636	20240530	090700	206576690	9740	9730	9750	9730	439
637	20240530	090600	202302920	9740	9770	9770	9730	3342
638	20240530	090500	169745670	9750	9770	9780	9750	824
639	20240530	090400	161703420	9760	9770	9770	9750	1971
640	20240530	090300	142476780	9770	9780	9790	9760	776
641	20240530	090200	134888260	9780	9790	9790	9770	1495
642	20240530	090100	120274590	9780	9790	9800	9780	765
643	20240530	090000	112785130	9790	9820	9880	9780	11492