KissMeData/060590/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	194100	497483300	7960	7960	7960	7960	2074
3	20240530	194000	497483300	7960	7960	7960	7960	0
4	20240530	193900	497483300	7960	7960	7960	7960	0
5	20240530	193800	497483300	7960	7960	7960	7960	0
6	20240530	193700	497483300	7960	7960	7960	7960	0
7	20240530	193600	497483300	7960	7960	7960	7960	0
8	20240530	193500	497483300	7960	7960	7960	7960	0
9	20240530	193400	497483300	7960	7960	7960	7960	0
10	20240530	193300	497483300	7960	7960	7960	7960	0
11	20240530	193200	497483300	7960	7960	7960	7960	0
12	20240530	193100	497483300	7960	7960	7960	7960	0
13	20240530	193000	497483300	7960	7960	7960	7960	0
14	20240530	192900	497483300	7960	7960	7960	7960	0
15	20240530	192800	497483300	7960	7960	7960	7960	0
16	20240530	192700	497483300	7960	7960	7960	7960	0
17	20240530	192600	497483300	7960	7960	7960	7960	0
18	20240530	192500	497483300	7960	7960	7960	7960	0
19	20240530	192400	497483300	7960	7960	7960	7960	0
20	20240530	192300	497483300	7960	7960	7960	7960	0
21	20240530	192200	497483300	7960	7960	7960	7960	0
22	20240530	192100	497483300	7960	7960	7960	7960	0
23	20240530	192000	497483300	7960	7960	7960	7960	0
24	20240530	191900	497483300	7960	7960	7960	7960	0
25	20240530	191800	497483300	7960	7960	7960	7960	0
26	20240530	191700	497483300	7960	7960	7960	7960	0
27	20240530	191600	497483300	7960	7960	7960	7960	0
28	20240530	191500	497483300	7960	7960	7960	7960	0
29	20240530	191400	497483300	7960	7960	7960	7960	0
30	20240530	191300	497483300	7960	7960	7960	7960	0
31	20240530	191200	497483300	7960	7960	7960	7960	0
32	20240530	191100	497483300	7960	7960	7960	7960	2074
33	20240530	191000	497483300	7960	7960	7960	7960	0
34	20240530	190900	497483300	7960	7960	7960	7960	0
35	20240530	190800	497483300	7960	7960	7960	7960	0
36	20240530	190700	497483300	7960	7960	7960	7960	0
37	20240530	190600	497483300	7960	7960	7960	7960	0
38	20240530	190500	497483300	7960	7960	7960	7960	0
39	20240530	190400	497483300	7960	7960	7960	7960	0
40	20240530	190300	497483300	7960	7960	7960	7960	0
41	20240530	190200	497483300	7960	7960	7960	7960	0
42	20240530	190100	497483300	7960	7960	7960	7960	0
43	20240530	190000	497483300	7960	7960	7960	7960	0
44	20240530	185900	497483300	7960	7960	7960	7960	0
45	20240530	185800	497483300	7960	7960	7960	7960	0
46	20240530	185700	497483300	7960	7960	7960	7960	0
47	20240530	185600	497483300	7960	7960	7960	7960	0
48	20240530	185500	497483300	7960	7960	7960	7960	0
49	20240530	185400	497483300	7960	7960	7960	7960	0
50	20240530	185300	497483300	7960	7960	7960	7960	0
51	20240530	185200	497483300	7960	7960	7960	7960	0
52	20240530	185100	497483300	7960	7960	7960	7960	0
53	20240530	185000	497483300	7960	7960	7960	7960	0
54	20240530	184900	497483300	7960	7960	7960	7960	0
55	20240530	184800	497483300	7960	7960	7960	7960	0
56	20240530	184700	497483300	7960	7960	7960	7960	0
57	20240530	184600	497483300	7960	7960	7960	7960	0
58	20240530	184500	497483300	7960	7960	7960	7960	0
59	20240530	184400	497483300	7960	7960	7960	7960	0
60	20240530	184300	497483300	7960	7960	7960	7960	0
61	20240530	184200	497483300	7960	7960	7960	7960	0
62	20240530	184100	497483300	7960	7960	7960	7960	2074
63	20240530	184000	497483300	7960	7960	7960	7960	0
64	20240530	183900	497483300	7960	7960	7960	7960	0
65	20240530	183800	497483300	7960	7960	7960	7960	0
66	20240530	183700	497483300	7960	7960	7960	7960	0
67	20240530	183600	497483300	7960	7960	7960	7960	0
68	20240530	183500	497483300	7960	7960	7960	7960	0
69	20240530	183400	497483300	7960	7960	7960	7960	0
70	20240530	183300	497483300	7960	7960	7960	7960	0
71	20240530	183200	497483300	7960	7960	7960	7960	0
72	20240530	183100	497483300	7960	7960	7960	7960	0
73	20240530	183000	497483300	7960	7960	7960	7960	0
74	20240530	182900	497483300	7960	7960	7960	7960	0
75	20240530	182800	497483300	7960	7960	7960	7960	0
76	20240530	182700	497483300	7960	7960	7960	7960	0
77	20240530	182600	497483300	7960	7960	7960	7960	0
78	20240530	182500	497483300	7960	7960	7960	7960	0
79	20240530	182400	497483300	7960	7960	7960	7960	0
80	20240530	182300	497483300	7960	7960	7960	7960	0
81	20240530	182200	497483300	7960	7960	7960	7960	0
82	20240530	182100	497483300	7960	7960	7960	7960	0
83	20240530	182000	497483300	7960	7960	7960	7960	0
84	20240530	181900	497483300	7960	7960	7960	7960	0
85	20240530	181800	497483300	7960	7960	7960	7960	0
86	20240530	181700	497483300	7960	7960	7960	7960	0
87	20240530	181600	497483300	7960	7960	7960	7960	0
88	20240530	181500	497483300	7960	7960	7960	7960	0
89	20240530	181400	497483300	7960	7960	7960	7960	0
90	20240530	181300	497483300	7960	7960	7960	7960	0
91	20240530	181200	497483300	7960	7960	7960	7960	0
92	20240530	181100	497483300	7960	7960	7960	7960	2074
93	20240530	181000	497483300	7960	7960	7960	7960	0
94	20240530	180900	497483300	7960	7960	7960	7960	0
95	20240530	180800	497483300	7960	7960	7960	7960	0
96	20240530	180700	497483300	7960	7960	7960	7960	0
97	20240530	180600	497483300	7960	7960	7960	7960	0
98	20240530	180500	497483300	7960	7960	7960	7960	0
99	20240530	180400	497483300	7960	7960	7960	7960	0
100	20240530	180300	497483300	7960	7960	7960	7960	0
101	20240530	180200	497483300	7960	7960	7960	7960	0
102	20240530	180100	497483300	7960	7960	7960	7960	0
103	20240530	180000	497483300	7960	7960	7960	7960	0
104	20240530	175900	497483300	7960	7960	7960	7960	0
105	20240530	175800	497483300	7960	7960	7960	7960	0
106	20240530	175700	497483300	7960	7960	7960	7960	0
107	20240530	175600	497483300	7960	7960	7960	7960	0
108	20240530	175500	497483300	7960	7960	7960	7960	0
109	20240530	175400	497483300	7960	7960	7960	7960	0
110	20240530	175300	497483300	7960	7960	7960	7960	0
111	20240530	175200	497483300	7960	7960	7960	7960	0
112	20240530	175100	497483300	7960	7960	7960	7960	0
113	20240530	175000	497483300	7960	7960	7960	7960	0
114	20240530	174900	497483300	7960	7960	7960	7960	0
115	20240530	174800	497483300	7960	7960	7960	7960	0
116	20240530	174700	497483300	7960	7960	7960	7960	0
117	20240530	174600	497483300	7960	7960	7960	7960	0
118	20240530	174500	497483300	7960	7960	7960	7960	0
119	20240530	174400	497483300	7960	7960	7960	7960	0
120	20240530	174300	497483300	7960	7960	7960	7960	0
121	20240530	174200	497483300	7960	7960	7960	7960	0
122	20240530	174100	497483300	7960	7960	7960	7960	2074
123	20240530	174000	497483300	7960	7960	7960	7960	0
124	20240530	173900	497483300	7960	7960	7960	7960	0
125	20240530	173800	497483300	7960	7960	7960	7960	0
126	20240530	173700	497483300	7960	7960	7960	7960	0
127	20240530	173600	497483300	7960	7960	7960	7960	0
128	20240530	173500	497483300	7960	7960	7960	7960	0
129	20240530	173400	497483300	7960	7960	7960	7960	0
130	20240530	173300	497483300	7960	7960	7960	7960	0
131	20240530	173200	497483300	7960	7960	7960	7960	0
132	20240530	173100	497483300	7960	7960	7960	7960	0
133	20240530	173000	497483300	7960	7960	7960	7960	0
134	20240530	172900	497483300	7960	7960	7960	7960	0
135	20240530	172800	497483300	7960	7960	7960	7960	0
136	20240530	172700	497483300	7960	7960	7960	7960	0
137	20240530	172600	497483300	7960	7960	7960	7960	0
138	20240530	172500	497483300	7960	7960	7960	7960	0
139	20240530	172400	497483300	7960	7960	7960	7960	0
140	20240530	172300	497483300	7960	7960	7960	7960	0
141	20240530	172200	497483300	7960	7960	7960	7960	0
142	20240530	172100	497483300	7960	7960	7960	7960	0
143	20240530	172000	497483300	7960	7960	7960	7960	0
144	20240530	171900	497483300	7960	7960	7960	7960	0
145	20240530	171800	497483300	7960	7960	7960	7960	0
146	20240530	171700	497483300	7960	7960	7960	7960	0
147	20240530	171600	497483300	7960	7960	7960	7960	0
148	20240530	171500	497483300	7960	7960	7960	7960	0
149	20240530	171400	497483300	7960	7960	7960	7960	0
150	20240530	171300	497483300	7960	7960	7960	7960	0
151	20240530	171200	497483300	7960	7960	7960	7960	0
152	20240530	171100	497483300	7960	7960	7960	7960	2074
153	20240530	171000	497483300	7960	7960	7960	7960	0
154	20240530	170900	497483300	7960	7960	7960	7960	0
155	20240530	170800	497483300	7960	7960	7960	7960	0
156	20240530	170700	497483300	7960	7960	7960	7960	0
157	20240530	170600	497483300	7960	7960	7960	7960	0
158	20240530	170500	497483300	7960	7960	7960	7960	0
159	20240530	170400	497483300	7960	7960	7960	7960	0
160	20240530	170300	497483300	7960	7960	7960	7960	0
161	20240530	170200	497483300	7960	7960	7960	7960	0
162	20240530	170100	497483300	7960	7960	7960	7960	0
163	20240530	170000	497483300	7960	7960	7960	7960	0
164	20240530	165900	497483300	7960	7960	7960	7960	0
165	20240530	165800	497483300	7960	7960	7960	7960	0
166	20240530	165700	497483300	7960	7960	7960	7960	0
167	20240530	165600	497483300	7960	7960	7960	7960	0
168	20240530	165500	497483300	7960	7960	7960	7960	0
169	20240530	165400	497483300	7960	7960	7960	7960	0
170	20240530	165300	497483300	7960	7960	7960	7960	0
171	20240530	165200	497483300	7960	7960	7960	7960	0
172	20240530	165100	497483300	7960	7960	7960	7960	0
173	20240530	165000	497483300	7960	7960	7960	7960	0
174	20240530	164900	497483300	7960	7960	7960	7960	0
175	20240530	164800	497483300	7960	7960	7960	7960	0
176	20240530	164700	497483300	7960	7960	7960	7960	0
177	20240530	164600	497483300	7960	7960	7960	7960	0
178	20240530	164500	497483300	7960	7960	7960	7960	0
179	20240530	164400	497483300	7960	7960	7960	7960	0
180	20240530	164300	497483300	7960	7960	7960	7960	0
181	20240530	164200	497483300	7960	7960	7960	7960	0
182	20240530	164100	497483300	7960	7960	7960	7960	2074
183	20240530	164000	497483300	7960	7960	7960	7960	0
184	20240530	163900	497483300	7960	7960	7960	7960	0
185	20240530	163800	497483300	7960	7960	7960	7960	0
186	20240530	163700	497483300	7960	7960	7960	7960	0
187	20240530	163600	497483300	7960	7960	7960	7960	0
188	20240530	163500	497483300	7960	7960	7960	7960	0
189	20240530	163400	497483300	7960	7960	7960	7960	0
190	20240530	163300	497483300	7960	7960	7960	7960	0
191	20240530	163200	497483300	7960	7960	7960	7960	0
192	20240530	163100	497483300	7960	7960	7960	7960	0
193	20240530	163000	497483300	7960	7960	7960	7960	0
194	20240530	162900	497483300	7960	7960	7960	7960	0
195	20240530	162800	497483300	7960	7960	7960	7960	0
196	20240530	162700	497483300	7960	7960	7960	7960	0
197	20240530	162600	497483300	7960	7960	7960	7960	0
198	20240530	162500	497483300	7960	7960	7960	7960	0
199	20240530	162400	497483300	7960	7960	7960	7960	0
200	20240530	162300	497483300	7960	7960	7960	7960	0
201	20240530	162200	497483300	7960	7960	7960	7960	0
202	20240530	162100	497483300	7960	7960	7960	7960	0
203	20240530	162000	497483300	7960	7960	7960	7960	0
204	20240530	161900	497483300	7960	7960	7960	7960	0
205	20240530	161800	497483300	7960	7960	7960	7960	0
206	20240530	161700	497483300	7960	7960	7960	7960	0
207	20240530	161600	497483300	7960	7960	7960	7960	0
208	20240530	161500	497483300	7960	7960	7960	7960	0
209	20240530	161400	497483300	7960	7960	7960	7960	0
210	20240530	161300	497483300	7960	7960	7960	7960	0
211	20240530	161200	497483300	7960	7960	7960	7960	0
212	20240530	161100	497483300	7960	7960	7960	7960	2074
213	20240530	161000	497483300	7960	7960	7960	7960	0
214	20240530	160900	497483300	7960	7960	7960	7960	0
215	20240530	160800	497483300	7960	7960	7960	7960	0
216	20240530	160700	497483300	7960	7960	7960	7960	0
217	20240530	160600	497483300	7960	7960	7960	7960	0
218	20240530	160500	497483300	7960	7960	7960	7960	0
219	20240530	160400	497483300	7960	7960	7960	7960	0
220	20240530	160300	497483300	7960	7960	7960	7960	0
221	20240530	160200	497483300	7960	7960	7960	7960	0
222	20240530	160100	497483300	7960	7960	7960	7960	0
223	20240530	160000	497483300	7960	7960	7960	7960	0
224	20240530	155900	497483300	7960	7960	7960	7960	0
225	20240530	155800	497483300	7960	7960	7960	7960	0
226	20240530	155700	497483300	7960	7960	7960	7960	0
227	20240530	155600	497483300	7960	7960	7960	7960	0
228	20240530	155500	497483300	7960	7960	7960	7960	0
229	20240530	155400	497483300	7960	7960	7960	7960	0
230	20240530	155300	497483300	7960	7960	7960	7960	0
231	20240530	155200	497483300	7960	7960	7960	7960	0
232	20240530	155100	497483300	7960	7960	7960	7960	0
233	20240530	155000	497483300	7960	7960	7960	7960	0
234	20240530	154900	497483300	7960	7960	7960	7960	0
235	20240530	154800	497483300	7960	7960	7960	7960	0
236	20240530	154700	497483300	7960	7960	7960	7960	0
237	20240530	154600	497483300	7960	7960	7960	7960	0
238	20240530	154500	497483300	7960	7960	7960	7960	0
239	20240530	154400	497483300	7960	7960	7960	7960	0
240	20240530	154300	497483300	7960	7960	7960	7960	0
241	20240530	154200	497483300	7960	7960	7960	7960	0
242	20240530	154100	497483300	7960	7960	7960	7960	2074
243	20240530	154000	497483300	7960	7960	7960	7960	0
244	20240530	153900	497483300	7960	7960	7960	7960	0
245	20240530	153800	497483300	7960	7960	7960	7960	0
246	20240530	153700	497483300	7960	7960	7960	7960	0
247	20240530	153600	497483300	7960	7960	7960	7960	0
248	20240530	153500	497483300	7960	7960	7960	7960	0
249	20240530	153400	497483300	7960	7960	7960	7960	0
250	20240530	153300	497483300	7960	7960	7960	7960	0
251	20240530	153200	497483300	7960	7960	7960	7960	0
252	20240530	153100	497483300	7960	7960	7960	7960	0
253	20240530	153000	497483300	7960	7960	7960	7960	2074
254	20240530	152900	480974260	7970	7970	7970	7970	0
255	20240530	152800	480974260	7970	7970	7970	7970	0
256	20240530	152700	480974260	7970	7970	7970	7970	0
257	20240530	152600	480974260	7970	7970	7970	7970	0
258	20240530	152500	480974260	7970	7970	7970	7970	0
259	20240530	152400	480974260	7970	7970	7970	7970	0
260	20240530	152300	480974260	7970	7970	7970	7970	0
261	20240530	152200	480974260	7970	7970	7970	7970	0
262	20240530	152100	480974260	7970	7970	7970	7970	0
263	20240530	152000	480974260	7970	7970	7970	7970	0
264	20240530	151900	480974260	7970	7960	7970	7960	204
265	20240530	151800	479349570	7980	7980	7980	7980	100
266	20240530	151700	478551570	7960	7970	7970	7960	500
267	20240530	151600	474569460	7980	7980	7980	7980	0
268	20240530	151500	474569460	7980	7980	7980	7980	136
269	20240530	151400	473484180	7990	7990	7990	7990	13
270	20240530	151300	473380310	7990	7990	7990	7990	313
271	20240530	151200	470879440	7990	7990	7990	7990	89
272	20240530	151100	470168330	7990	7990	7990	7990	70
273	20240530	151000	469609030	7990	7990	7990	7990	0
274	20240530	150900	469609030	7990	7980	7990	7980	603
275	20240530	150800	464795510	7980	7990	7990	7980	91
276	20240530	150700	464068920	7970	7980	7980	7970	64
277	20240530	150600	463558820	7980	7980	7980	7980	20
278	20240530	150500	463399220	7980	7980	7980	7980	88
279	20240530	150400	462696980	8000	8000	8000	8000	0
280	20240530	150300	462696980	8000	8000	8000	8000	0
281	20240530	150200	462696980	8000	8000	8000	8000	0
282	20240530	150100	462696980	8000	8000	8000	8000	0
283	20240530	150000	462696980	8000	7990	8000	7990	120
284	20240530	145900	461737170	7990	7990	7990	7990	0
285	20240530	145800	461737170	7990	7990	7990	7990	1
286	20240530	145700	461729180	7960	7960	7960	7960	18
287	20240530	145600	461585900	7950	7950	7950	7950	49
288	20240530	145500	461196350	7950	7960	7960	7950	403
289	20240530	145400	457989200	7960	7960	7960	7960	670
290	20240530	145300	452656000	7960	7970	7970	7960	285
291	20240530	145200	450387280	7970	7970	7970	7970	100
292	20240530	145100	449590280	7970	7970	7970	7970	770
293	20240530	145000	443453380	7980	8000	8000	7980	116
294	20240530	144900	442527680	7980	7980	7980	7980	0
295	20240530	144800	442527680	7980	7980	7980	7980	0
296	20240530	144700	442527680	7980	7980	7980	7980	4
297	20240530	144600	442495760	7980	7980	7980	7980	0
298	20240530	144500	442495760	7980	7980	7980	7980	6
299	20240530	144400	442447880	7980	7980	7980	7980	0
300	20240530	144300	442447880	7980	7980	7980	7980	0
301	20240530	144200	442447880	7980	7980	7980	7980	0
302	20240530	144100	442447880	7980	7980	7980	7980	0
303	20240530	144000	442447880	7980	7980	7980	7980	0
304	20240530	143900	442447880	7980	7980	7980	7980	0
305	20240530	143800	442447880	7980	7980	7980	7980	200
306	20240530	143700	440851880	7990	7990	7990	7990	300
307	20240530	143600	438454880	8000	8000	8000	8000	0
308	20240530	143500	438454880	8000	8000	8000	8000	100
309	20240530	143400	437654880	8020	8020	8020	8020	0
310	20240530	143300	437654880	8020	8020	8020	8020	0
311	20240530	143200	437654880	8020	8020	8020	8020	0
312	20240530	143100	437654880	8020	8020	8020	8020	0
313	20240530	143000	437654880	8020	8020	8020	8020	0
314	20240530	142900	437654880	8020	8020	8020	8020	1
315	20240530	142800	437646860	8000	8000	8000	8000	370
316	20240530	142700	434686860	8010	8010	8010	8010	0
317	20240530	142600	434686860	8010	8010	8010	8010	0
318	20240530	142500	434686860	8010	8010	8010	8010	0
319	20240530	142400	434686860	8010	8010	8010	8010	0
320	20240530	142300	434686860	8010	8020	8020	8010	110
321	20240530	142200	433804760	8030	8030	8030	8030	0
322	20240530	142100	433804760	8030	8030	8030	8030	0
323	20240530	142000	433804760	8030	8030	8030	8030	0
324	20240530	141900	433804760	8030	8030	8030	8030	0
325	20240530	141800	433804760	8030	8030	8030	8030	0
326	20240530	141700	433804760	8030	8030	8030	8030	0
327	20240530	141600	433804760	8030	8030	8030	8030	0
328	20240530	141500	433804760	8030	8030	8030	8030	0
329	20240530	141400	433804760	8030	8030	8030	8030	0
330	20240530	141300	433804760	8030	8030	8030	8030	0
331	20240530	141200	433804760	8030	8030	8030	8030	0
332	20240530	141100	433804760	8030	8030	8030	8030	0
333	20240530	141000	433804760	8030	8030	8030	8030	0
334	20240530	140900	433804760	8030	8030	8030	8030	0
335	20240530	140800	433804760	8030	8030	8030	8030	33
336	20240530	140700	433539770	7990	7990	7990	7990	99
337	20240530	140600	432748760	7990	7990	7990	7990	0
338	20240530	140500	432748760	7990	7990	7990	7990	0
339	20240530	140400	432748760	7990	7990	7990	7990	0
340	20240530	140300	432748760	7990	7990	7990	7990	0
341	20240530	140200	432748760	7990	7990	7990	7990	0
342	20240530	140100	432748760	7990	7990	7990	7990	0
343	20240530	140000	432748760	7990	7990	7990	7990	20
344	20240530	135900	432588960	8040	8040	8040	8040	0
345	20240530	135800	432588960	8040	8040	8040	8040	1
346	20240530	135700	432580920	7990	8020	8020	7990	510
347	20240530	135600	428499420	8040	8040	8040	8040	0
348	20240530	135500	428499420	8040	8040	8040	8040	0
349	20240530	135400	428499420	8040	8040	8040	8040	10
350	20240530	135300	428419020	8050	8050	8050	8050	0
351	20240530	135200	428419020	8050	8050	8050	8050	0
352	20240530	135100	428419020	8050	8050	8050	8050	0
353	20240530	135000	428419020	8050	8050	8050	8050	0
354	20240530	134900	428419020	8050	8050	8050	8050	0
355	20240530	134800	428419020	8050	8050	8050	8050	0
356	20240530	134700	428419020	8050	8050	8050	8050	0
357	20240530	134600	428419020	8050	8050	8050	8050	0
358	20240530	134500	428419020	8050	8050	8050	8050	0
359	20240530	134400	428419020	8050	8050	8050	8050	0
360	20240530	134300	428419020	8050	8050	8050	8050	0
361	20240530	134200	428419020	8050	8050	8050	8050	0
362	20240530	134100	428419020	8050	8050	8050	8050	0
363	20240530	134000	428419020	8050	8050	8050	8050	3
364	20240530	133900	428394870	8050	8050	8050	8050	0
365	20240530	133800	428394870	8050	8050	8050	8050	700
366	20240530	133700	422759870	8050	8050	8050	8050	0
367	20240530	133600	422759870	8050	8050	8050	8050	0
368	20240530	133500	422759870	8050	8050	8050	8050	0
369	20240530	133400	422759870	8050	8050	8050	8050	655
370	20240530	133300	417487120	8050	7980	8050	7980	3000
371	20240530	133200	393395660	7980	7980	7980	7980	0
372	20240530	133100	393395660	7980	7980	7980	7980	0
373	20240530	133000	393395660	7980	7980	7980	7980	72
374	20240530	132900	392821100	7990	7990	7990	7990	0
375	20240530	132800	392821100	7990	7980	7990	7980	2501
376	20240530	132700	372863110	7990	7990	7990	7990	154
377	20240530	132600	371632650	7990	7990	7990	7990	0
378	20240530	132500	371632650	7990	7980	7990	7980	168
379	20240530	132400	370290350	7990	7990	7990	7990	34
380	20240530	132300	370018690	7990	7990	7990	7990	155
381	20240530	132200	368780240	7990	7990	7990	7990	0
382	20240530	132100	368780240	7990	7990	7990	7990	34
383	20240530	132000	368508580	7990	7990	7990	7990	0
384	20240530	131900	368508580	7990	7990	7990	7990	129
385	20240530	131800	367477870	8000	8000	8000	8000	0
386	20240530	131700	367477870	8000	8000	8000	8000	0
387	20240530	131600	367477870	8000	8000	8000	8000	0
388	20240530	131500	367477870	8000	8000	8000	8000	303
389	20240530	131400	365053870	8000	8000	8000	8000	0
390	20240530	131300	365053870	8000	8000	8000	8000	150
391	20240530	131200	363853870	8000	8000	8000	8000	0
392	20240530	131100	363853870	8000	8000	8000	8000	0
393	20240530	131000	363853870	8000	8000	8000	8000	0
394	20240530	130900	363853870	8000	7990	8000	7990	181
395	20240530	130800	362407670	8000	8000	8000	8000	0
396	20240530	130700	362407670	8000	8000	8000	8000	0
397	20240530	130600	362407670	8000	8000	8000	8000	0
398	20240530	130500	362407670	8000	8000	8000	8000	0
399	20240530	130400	362407670	8000	8000	8000	8000	0
400	20240530	130300	362407670	8000	8000	8000	8000	60
401	20240530	130200	361927670	8000	8000	8000	8000	3
402	20240530	130100	361903670	8000	8000	8000	8000	0
403	20240530	130000	361903670	8000	8000	8000	8000	3
404	20240530	125900	361879670	7990	7990	7990	7990	2
405	20240530	125800	361863690	7990	7990	7990	7990	1
406	20240530	125700	361855700	7990	7990	7990	7990	0
407	20240530	125600	361855700	7990	7990	7990	7990	0
408	20240530	125500	361855700	7990	7990	7990	7990	1
409	20240530	125400	361847710	8000	8000	8000	8000	0
410	20240530	125300	361847710	8000	8000	8000	8000	37
411	20240530	125200	361551710	8000	8000	8000	8000	5
412	20240530	125100	361511710	7990	7990	7990	7990	15
413	20240530	125000	361391860	8000	8000	8000	8000	1
414	20240530	124900	361383860	7990	7990	7990	7990	0
415	20240530	124800	361383860	7990	7990	7990	7990	10
416	20240530	124700	361303960	8000	8000	8000	8000	0
417	20240530	124600	361303960	8000	8000	8000	8000	0
418	20240530	124500	361303960	8000	8000	8000	8000	0
419	20240530	124400	361303960	8000	8000	8000	8000	0
420	20240530	124300	361303960	8000	8000	8000	8000	0
421	20240530	124200	361303960	8000	8000	8000	8000	2
422	20240530	124100	361287960	7980	7990	7990	7980	500
423	20240530	124000	357293050	7990	7990	7990	7990	0
424	20240530	123900	357293050	7990	7990	7990	7990	0
425	20240530	123800	357293050	7990	7990	7990	7990	70
426	20240530	123700	356733750	7990	7990	7990	7990	0
427	20240530	123600	356733750	7990	7990	7990	7990	153
428	20240530	123500	355511280	7990	7990	7990	7990	347
429	20240530	123400	352738750	7990	7990	7990	7990	153
430	20240530	123300	351516280	8000	8000	8000	8000	190
431	20240530	123200	349996280	7990	7990	7990	7990	2
432	20240530	123100	349980300	7990	7990	7990	7990	167
433	20240530	123000	348645970	8000	8000	8000	8000	9
434	20240530	122900	348573970	7990	7990	7990	7990	0
435	20240530	122800	348573970	7990	7990	7990	7990	0
436	20240530	122700	348573970	7990	7990	7990	7990	0
437	20240530	122600	348573970	7990	7990	7990	7990	0
438	20240530	122500	348573970	7990	7990	7990	7990	1
439	20240530	122400	348565980	8000	8000	8000	8000	0
440	20240530	122300	348565980	8000	7990	8000	7980	71
441	20240530	122200	347998880	7980	7980	7980	7980	0
442	20240530	122100	347998880	7980	7980	7980	7980	50
443	20240530	122000	347599880	7970	7970	7970	7970	0
444	20240530	121900	347599880	7970	7970	7970	7970	0
445	20240530	121800	347599880	7970	7970	7970	7970	0
446	20240530	121700	347599880	7970	7970	7970	7970	0
447	20240530	121600	347599880	7970	7970	7970	7970	0
448	20240530	121500	347599880	7970	7970	7970	7970	0
449	20240530	121400	347599880	7970	7970	7970	7970	0
450	20240530	121300	347599880	7970	7970	7970	7970	0
451	20240530	121200	347599880	7970	7970	7970	7970	0
452	20240530	121100	347599880	7970	7970	7970	7970	0
453	20240530	121000	347599880	7970	7970	7970	7970	0
454	20240530	120900	347599880	7970	7970	7970	7970	0
455	20240530	120800	347599880	7970	7970	7970	7970	0
456	20240530	120700	347599880	7970	7970	7970	7970	0
457	20240530	120600	347599880	7970	7970	7970	7970	0
458	20240530	120500	347599880	7970	7970	7970	7970	40
459	20240530	120400	347281080	7970	7970	7970	7970	0
460	20240530	120300	347281080	7970	7970	7970	7970	7
461	20240530	120200	347225290	8010	8010	8010	8010	0
462	20240530	120100	347225290	8010	8010	8010	8010	0
463	20240530	120000	347225290	8010	8010	8010	8010	0
464	20240530	115900	347225290	8010	8010	8010	8010	0
465	20240530	115800	347225290	8010	8010	8010	8010	1
466	20240530	115700	347217280	8010	8010	8010	8010	0
467	20240530	115600	347217280	8010	8010	8010	8010	0
468	20240530	115500	347217280	8010	8010	8010	8010	0
469	20240530	115400	347217280	8010	8010	8010	8010	1
470	20240530	115300	347209270	7970	7980	7980	7970	200
471	20240530	115200	345613990	7980	7980	7980	7980	0
472	20240530	115100	345613990	7980	7980	7980	7980	0
473	20240530	115000	345613990	7980	7980	7980	7980	400
474	20240530	114900	342421990	7980	7980	7980	7980	0
475	20240530	114800	342421990	7980	7990	7990	7980	700
476	20240530	114700	336835690	8010	8010	8010	8010	0
477	20240530	114600	336835690	8010	8010	8010	8010	0
478	20240530	114500	336835690	8010	8010	8010	8010	0
479	20240530	114400	336835690	8010	8010	8010	8010	0
480	20240530	114300	336835690	8010	8010	8010	8010	3
481	20240530	114200	336811660	8010	8010	8010	8010	0
482	20240530	114100	336811660	8010	8010	8010	8010	0
483	20240530	114000	336811660	8010	8010	8010	8010	0
484	20240530	113900	336811660	8010	7980	8010	7980	2
485	20240530	113800	336795670	8010	8010	8010	8010	0
486	20240530	113700	336795670	8010	7980	8010	7980	110
487	20240530	113600	335917840	8010	8010	8010	8010	0
488	20240530	113500	335917840	8010	8010	8010	8010	0
489	20240530	113400	335917840	8010	8010	8010	8010	0
490	20240530	113300	335917840	8010	8010	8010	8010	0
491	20240530	113200	335917840	8010	8010	8010	8010	0
492	20240530	113100	335917840	8010	8010	8010	8010	0
493	20240530	113000	335917840	8010	8010	8010	8010	0
494	20240530	112900	335917840	8010	8010	8010	8010	3
495	20240530	112800	335893810	8010	8010	8010	8010	0
496	20240530	112700	335893810	8010	8010	8010	8010	0
497	20240530	112600	335893810	8010	8010	8010	8010	0
498	20240530	112500	335893810	8010	8010	8010	8010	1
499	20240530	112400	335885800	7980	7980	7980	7980	107
500	20240530	112300	335031940	7980	8010	8010	7980	1008
501	20240530	112200	326973980	8020	8020	8020	8020	6
502	20240530	112100	326925860	8020	8020	8020	8020	99
503	20240530	112000	326131880	8050	8050	8050	8050	0
504	20240530	111900	326131880	8050	8040	8050	8040	38
505	20240530	111800	325826350	8040	8040	8040	8040	0
506	20240530	111700	325826350	8040	8040	8040	8040	100
507	20240530	111600	325022350	8040	8040	8040	8040	0
508	20240530	111500	325022350	8040	8040	8040	8040	0
509	20240530	111400	325022350	8040	8040	8040	8040	0
510	20240530	111300	325022350	8040	8040	8040	8040	0
511	20240530	111200	325022350	8040	8040	8040	8040	4
512	20240530	111100	324990190	8030	8030	8030	8030	205
513	20240530	111000	323344040	8040	8040	8040	8040	0
514	20240530	110900	323344040	8040	8040	8040	8040	0
515	20240530	110800	323344040	8040	8040	8040	8040	0
516	20240530	110700	323344040	8040	8040	8040	8040	0
517	20240530	110600	323344040	8040	8040	8040	8040	0
518	20240530	110500	323344040	8040	8040	8040	8040	0
519	20240530	110400	323344040	8040	8040	8040	8040	0
520	20240530	110300	323344040	8040	8040	8040	8040	0
521	20240530	110200	323344040	8040	8040	8040	8040	0
522	20240530	110100	323344040	8040	8040	8040	8040	0
523	20240530	110000	323344040	8040	8040	8040	8040	212
524	20240530	105900	321639560	8050	8050	8050	8050	0
525	20240530	105800	321639560	8050	8050	8050	8050	0
526	20240530	105700	321639560	8050	8040	8050	8040	88
527	20240530	105600	320932000	8040	8040	8040	8040	0
528	20240530	105500	320932000	8040	8040	8040	8040	0
529	20240530	105400	320932000	8040	8040	8040	8040	1
530	20240530	105300	320923960	8020	8020	8020	8020	0
531	20240530	105200	320923960	8020	8020	8020	8020	756
532	20240530	105100	314860840	8020	8020	8020	8020	26
533	20240530	105000	314652320	8020	8020	8020	8020	174
534	20240530	104900	313256840	8020	8020	8020	8020	0
535	20240530	104800	313256840	8020	8000	8020	8000	310
536	20240530	104700	310773140	8000	8000	8000	8000	0
537	20240530	104600	310773140	8000	8000	8000	8000	0
538	20240530	104500	310773140	8000	8000	8000	8000	0
539	20240530	104400	310773140	8000	8000	8000	8000	1
540	20240530	104300	310765140	8000	8000	8000	8000	0
541	20240530	104200	310765140	8000	8000	8000	8000	44
542	20240530	104100	310413140	8000	8000	8000	8000	0
543	20240530	104000	310413140	8000	8000	8000	8000	0
544	20240530	103900	310413140	8000	8000	8000	8000	0
545	20240530	103800	310413140	8000	8010	8020	8000	182
546	20240530	103700	308955160	8000	8000	8000	8000	0
547	20240530	103600	308955160	8000	8000	8000	8000	0
548	20240530	103500	308955160	8000	8000	8000	8000	0
549	20240530	103400	308955160	8000	8000	8000	8000	147
550	20240530	103300	307779160	8000	8000	8000	8000	0
551	20240530	103200	307779160	8000	8000	8000	8000	3
552	20240530	103100	307755160	8000	8000	8000	8000	0
553	20240530	103000	307755160	8000	8000	8000	8000	127
554	20240530	102900	306739160	8000	8000	8000	8000	3
555	20240530	102800	306715160	7990	7990	7990	7990	0
556	20240530	102700	306715160	7990	7990	7990	7990	0
557	20240530	102600	306715160	7990	7990	7990	7990	122
558	20240530	102500	305740380	7990	7970	7990	7970	1681
559	20240530	102400	292342350	7970	7970	7970	7970	1
560	20240530	102300	292334380	7960	7940	7970	7920	3816
561	20240530	102200	262064660	7970	7960	7970	7960	579
562	20240530	102100	257452380	7970	7970	7970	7970	1
563	20240530	102000	257444410	7960	7960	7960	7960	247
564	20240530	101900	255478290	7970	7970	7970	7970	300
565	20240530	101800	253087290	7970	7970	7970	7970	5
566	20240530	101700	253047440	7960	7960	7960	7960	0
567	20240530	101600	253047440	7960	7960	7960	7960	0
568	20240530	101500	253047440	7960	7960	7960	7960	127
569	20240530	101400	252036520	7970	7970	7970	7970	1
570	20240530	101300	252028550	7940	7950	7950	7940	1000
571	20240530	101200	244086750	7970	7960	7970	7960	837
572	20240530	101100	237424220	7970	7970	7970	7970	16
573	20240530	101000	237296700	7980	7980	7980	7980	0
574	20240530	100900	237296700	7980	7980	7980	7980	2
575	20240530	100800	237280740	7960	7970	7980	7960	682
576	20240530	100700	231849390	7970	7970	7970	7970	68
577	20240530	100600	231307430	7980	7980	7980	7980	0
578	20240530	100500	231307430	7980	7980	7980	7980	2
579	20240530	100400	231291470	7980	7980	7980	7980	1
580	20240530	100300	231283490	7990	7990	7990	7990	1
581	20240530	100200	231275500	7990	7990	7990	7990	2
582	20240530	100100	231259520	7950	8000	8000	7950	330
583	20240530	100000	228635740	8000	8000	8000	8000	3
584	20240530	095900	228611740	7990	7990	7990	7990	400
585	20240530	095800	225415740	7990	7990	7990	7990	0
586	20240530	095700	225415740	7990	7990	7990	7990	3
587	20240530	095600	225391770	8000	8000	8000	8000	0
588	20240530	095500	225391770	8000	8000	8000	8000	30
589	20240530	095400	225151770	8010	8010	8010	8010	0
590	20240530	095300	225151770	8010	8010	8010	8010	0
591	20240530	095200	225151770	8010	8010	8010	8010	0
592	20240530	095100	225151770	8010	8010	8010	8010	0
593	20240530	095000	225151770	8010	8010	8010	8010	0
594	20240530	094900	225151770	8010	7940	8010	7930	1138
595	20240530	094800	216076000	7930	7930	7930	7930	74
596	20240530	094700	215489180	7930	7930	7930	7930	100
597	20240530	094600	214696180	7920	7920	7920	7920	0
598	20240530	094500	214696180	7920	7920	7920	7920	1109
599	20240530	094400	205912900	7920	7920	7920	7920	0
600	20240530	094300	205912900	7920	7920	7920	7920	714
601	20240530	094200	200258020	7920	7930	7930	7920	1488
602	20240530	094100	188466300	7930	7930	7930	7930	10
603	20240530	094000	188387000	7920	7950	7950	7920	6350
604	20240530	093900	138010820	7950	7950	7950	7950	0
605	20240530	093800	138010820	7950	7960	7960	7950	73
606	20240530	093700	137430370	7950	7950	7950	7950	0
607	20240530	093600	137430370	7950	7940	7980	7940	187
608	20240530	093500	135943540	7940	7940	7940	7940	0
609	20240530	093400	135943540	7940	7960	7960	7940	1922
610	20240530	093300	120669090	7950	7950	7950	7950	0
611	20240530	093200	120669090	7950	7950	7950	7950	143
612	20240530	093100	119532240	7950	7950	7950	7950	854
613	20240530	093000	112742940	7990	7990	7990	7990	0
614	20240530	092900	112742940	7990	7950	7990	7940	81
615	20240530	092800	112098960	7940	7950	7950	7940	1858
616	20240530	092700	97344390	7950	7950	7950	7950	34
617	20240530	092600	97074090	7950	7990	7990	7950	2480
618	20240530	092500	77325090	7990	7990	7990	7990	0
619	20240530	092400	77325090	7990	7990	7990	7990	0
620	20240530	092300	77325090	7990	7990	7990	7990	44
621	20240530	092200	76973530	7950	7960	7960	7950	50
622	20240530	092100	76575930	8000	8000	8000	8000	0
623	20240530	092000	76575930	8000	8000	8000	8000	1
624	20240530	091900	76567930	7940	7970	7970	7940	131
625	20240530	091800	75527350	7980	7980	7980	7980	1
626	20240530	091700	75519370	7980	7960	7980	7960	378
627	20240530	091600	72504150	7930	7930	7930	7930	0
628	20240530	091500	72504150	7930	7930	7930	7930	575
629	20240530	091400	67944400	7930	7930	7930	7930	300
630	20240530	091300	65565400	7940	7980	7980	7920	331
631	20240530	091200	62938040	7940	7940	7940	7940	0
632	20240530	091100	62938040	7940	7910	7940	7910	1042
633	20240530	091000	54674760	7910	7910	7910	7910	1264
634	20240530	090900	44676520	7910	7940	7940	7910	214
635	20240530	090800	42982760	7940	7930	7940	7900	136
636	20240530	090700	41905080	7940	7940	7940	7940	1
637	20240530	090600	41897140	7910	7920	7920	7910	542
638	20240530	090500	37609450	7920	7920	7920	7920	661
639	20240530	090400	32374330	7950	7950	7950	7950	0
640	20240530	090300	32374330	7950	8010	8010	7950	3552
641	20240530	090200	4049300	8100	8100	8100	8100	3
642	20240530	090100	4025000	8050	8050	8050	8050	0
643	20240530	090000	4025000	8050	8050	8050	8050	500